/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok22.11 / QUOTES.ASC |
Comma Seperated Value File | 1996-11-22 | 2MB | 50,366 rows |
# | A | 100 | 48 1/8 | 47 7/8 | 48 1/8 | 47 7/8 | 47 5/8 | 48 | 900 | |
---|---|---|---|---|---|---|---|---|---|---|
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 | 1000 | 62 1/8 | 62 5/8 | 62 5/8 | 62 | 62 1/8 | 62 5/8 | 2600 | |
102 | AAA | 2000 | 1 15/16 | 1 7/8 | 2 1/8 | 0 | ||||
103 | AAABX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
104 | AAAM | 0 | 0 | |||||||
105 | AAAMW | 0 | 0 | |||||||
106 | AAAXX | 0 | 0 | |||||||
107 | AAApA | 500 | 11 1/8 | 0 | ||||||
108 | AAB | 2800 | 45 3/8 | 0 | ||||||
109 | AABA | 0 | 0 | |||||||
110 | AABC | 2500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 3/4 | 7000 | |
111 | AABCX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
112 | AABE | 0 | 0 | |||||||
113 | AABS | 0 | 0 | |||||||
114 | AABT | 0 | 0 | |||||||
115 | AABX | 0 | 0 | |||||||
116 | AAC | 1000 | 15/64 | 0 | ||||||
117 | AAC.A | 0 | 0 | |||||||
118 | AAC.B | 0 | 0 | |||||||
119 | AAC/WS | 122500 | 1/32 | 0 | ||||||
120 | AACBF | 0 | 5.7500 | 0 | ||||||
121 | AACC | 0 | 0 | |||||||
122 | AACE | 200 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/2 | 1400 | |
123 | AACF | 0 | 0 | |||||||
124 | AACGF | 0 | 1.9100 | 0 | ||||||
125 | AACI | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 600 | |
126 | AACIB | 1500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 91200 | |
127 | AACO | 0 | 0 | |||||||
128 | AACP | 0 | 0 | |||||||
129 | AACQ | 0 | 0 | |||||||
130 | AACXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.76 | 2.81 | 4196 | |
131 | AAD | 0 | 0 | |||||||
132 | AADBX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
133 | AADEX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | |
134 | AADFX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
135 | AADV | 200 | 31 3/4 | 31 3/4 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 2700 | |
136 | AADXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.36 | 5.53 | 14327 | |
137 | AAE | 0 | 0 | |||||||
138 | AAF | 300 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
139 | AAFP | 0 | 0 | |||||||
140 | AAG | 500 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
141 | AAGAX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
142 | AAGF | 0 | 0 | |||||||
143 | AAGFX | 0 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 47.42 | 0 | |
144 | AAGIF | 0 | 86.5000 | 0 | ||||||
145 | AAGIY | 1500 | 8 11/16 | 8 3/4 | 8 13/16 | 8 11/16 | 8 5/8 | 8 3/4 | 6500 | |
146 | AAGN | 0 | 0 | |||||||
147 | AAGP | 1500 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 3200 | |
148 | AAGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.77 | 4.90 | 6716 | |
149 | AAH | 2000 | 21 1/2 | 20 3/8 | 20 3/4 | 0 | ||||
150 | AAH$ | 0 | 0 | |||||||
151 | AAHC | 0 | 0 | |||||||
152 | AAHD | 0 | 0 | |||||||
153 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
154 | AAIAX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
155 | AAIEX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
156 | AAII | 1000 | 19 7/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 244300 | |
157 | AAINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
158 | AAIR | 200 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 3 15/16 | 23300 | |
159 | AAITX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
160 | AAL | 1300 | 14 3/4 | 14 | 15 3/4 | 0 | ||||
161 | AALA | 1000 | 1 1/32 | 23/32 | 1 1/32 | 0 | ||||
162 | AALC | 0 | 0 | |||||||
163 | AALE | 0 | 0 | |||||||
164 | AALEC | 0 | 0 | |||||||
165 | AALGX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.64 | 0 | |
166 | AALI | 0 | 0 | |||||||
167 | AALK | 0 | 0 | |||||||
168 | AALO | 0 | 0 | |||||||
169 | AALR | 300 | 11 1/8 | 11 7/8 | 12 1/8 | 10 5/8 | 11 1/8 | 11 3/8 | 158300 | |
170 | AALT | 0 | 0 | |||||||
171 | AALW | 0 | 0 | |||||||
172 | AAM | 1600 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 42 | 42 7/8 | 1600 | |
173 | AAMBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.90 | 0 | |
174 | AAMC | 0 | 0 | |||||||
175 | AAMCD | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.7500 | 2000 | |
176 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
177 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
178 | AAME | 3600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 11/32 | 7200 | |
179 | AAMEG | 25 | 95 | 90 | 105 | 0 | ||||
180 | AAMI | 0 | 0 | |||||||
181 | AAMTF | 0 | 1.6700 | 0 | ||||||
182 | AAMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.07 | 5.20 | 81018 | |
183 | AANB | 2100 | 8.6641 | 0 | ||||||
184 | AANP | 1000 | 0.5937 | 0.5625 | 1.0000 | 0 | ||||
185 | AAON | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 800 | |
186 | AAP | 100 | 40 | 39 1/4 | 40 | 39 1/4 | 39 3/4 | 40 3/8 | 1600 | |
187 | AAPL | 3100 | 25 1/4 | 24 1/2 | 25 1/4 | 24 1/2 | 25 | 25 1/4 | 928400 | |
188 | AAPS | 0 | 0 | |||||||
189 | AAPX | 0 | 0 | |||||||
190 | AAPXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 2.68 | 2.72 | 540 | |
191 | AARCQ | 5000 | 0.0010 | 0.0100 | 0.0200 | 0 | ||||
192 | AAS | 200 | 39 1/2 | 38 1/8 | 38 5/8 | 0 | ||||
193 | AASA | 0 | 0 | |||||||
194 | AASAF | 0 | 6.7800 | 0 | ||||||
195 | AASAY | 0 | 33.2500 | 0 | ||||||
196 | AASC | 0 | 0 | |||||||
197 | AASCX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.11 | 0 | |
198 | AASGF | 0 | 6.5000 | 0 | ||||||
199 | AASI | 0 | 0 | |||||||
200 | AASMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
201 | AASPF | 0 | 6.2500 | 0 | ||||||
202 | AASS | 0 | 0 | |||||||
203 | AAT | 600 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
204 | AATI | 200 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 15 | 700 | |
205 | AATT | 400 | 8 7/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 | 19100 | |
206 | AATXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.94 | 2.99 | 16385 | |
207 | AAU | 0 | 0 | |||||||
208 | AAUTX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.98 | 0 | |
209 | AAUXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.12 | 5.33 | 259 | |
210 | AAUYP | 1000 | 25.2500 | 0 | ||||||
211 | AAX | 0 | 0 | |||||||
212 | AAXN | 0 | 0 | |||||||
213 | AAp | 400 | 65 | 0 | ||||||
214 | AB | 200 | 60 1/2 | 60 1/2 | 61 | 0 | ||||
215 | ABA/WS | 0 | 3/16 | 7/16 | 0 | |||||
216 | ABAC | 0 | 0 | |||||||
217 | ABACF | 32500 | 9 1/8 | 8 9/16 | 9 1/8 | 8 9/16 | 9 1/32 | 9 1/8 | 1550800 | |
218 | ABAG | 2000 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 47400 | |
219 | ABALX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.45 | 0 | |
220 | ABAN | 1200 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 3200 | |
221 | ABAX | 200 | 3 5/16 | 3 1/8 | 3 1/2 | 3 1/8 | 3 5/16 | 3 1/2 | 67700 | |
222 | ABBB | 0 | 0 | |||||||
223 | ABBBF | 0 | 117.8750 | 0 | ||||||
224 | ABBBY | 100 | 117 5/8 | 117 3/4 | 117 7/8 | 117 5/8 | 117 5/8 | 118 | 8500 | |
225 | ABBG | 0 | 0 | |||||||
226 | ABBGY | 0 | 128.7500 | 0 | ||||||
227 | ABBK | 500 | 19 3/8 | 19 3/8 | 19 3/4 | 19 3/8 | 19 3/8 | 19 3/4 | 1900 | |
228 | ABCAX | 0 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 28.96 | 0 | |
229 | ABCB | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 18 1/4 | 200 | |
230 | ABCBX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | |
231 | ABCC | 5000 | 13/16 | 3/4 | 13/16 | 0 | ||||
232 | ABCH | 0 | 0 | |||||||
233 | ABCN | 400 | 17 1/2 | 17 | 17 1/2 | 16 1/8 | 16 1/2 | 17 1/2 | 1600 | |
234 | ABCO | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 3/8 | 800 | |
235 | ABCP | 5000 | 2.0900 | 2.2300 | 2.2400 | 2.0500 | 2.0500 | 2.0900 | 241900 | |
236 | ABCR | 1000 | 17 3/8 | 16 3/8 | 17 7/8 | 16 3/8 | 17 1/4 | 17 5/8 | 99900 | |
237 | ABCU | 2500 | 0.6562 | 0.6562 | 0.7500 | 0 | ||||
238 | ABCV | 0 | 0 | |||||||
239 | ABCW | 300 | 35 1/2 | 34 7/8 | 35 1/2 | 34 7/8 | 34 7/8 | 35 1/2 | 1000 | |
240 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
241 | ABDC | 50000 | 0.1000 | 0 | ||||||
242 | ABDR | 100 | 26 3/4 | 28 1/4 | 29 | 26 3/4 | 26 3/4 | 27 1/4 | 94900 | |
243 | ABE | 1000 | 7 3/8 | 0 | ||||||
244 | ABED | 500 | 0.1250 | 0 | ||||||
245 | ABER | 0 | 0 | |||||||
246 | ABERF | 1000 | 14 25/64 | 14 3/8 | 14 5/8 | 14 3/8 | 14 1/4 | 14 5/8 | 5100 | |
247 | ABEV | 500 | 3 | 3 | 3 | 2 7/8 | 3 | 3 1/2 | 1500 | |
248 | ABF | 1000 | 21 1/4 | 21 3/8 | 21 3/4 | 0 | ||||
249 | ABFA | 0 | 0 | |||||||
250 | ABFAX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 21.30 | 0 | |
251 | ABFBX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
252 | ABFC | 0 | 0 | |||||||
253 | ABFD | 0 | 0 | |||||||
254 | ABFG | 0 | 0 | |||||||
255 | ABFI | 0 | 0 | |||||||
256 | ABFK | 0 | 0 | |||||||
257 | ABFL | 0 | 0 | |||||||
258 | ABFLA | 0 | 0 | |||||||
259 | ABFS | 200 | 4 5/8 | 4 3/8 | 4 5/8 | 4 1/8 | 4 3/8 | 4 5/8 | 259900 | |
260 | ABFSP | 300 | 23 5/8 | 24 1/4 | 24 1/4 | 23 5/8 | 23 5/8 | 24 1/4 | 2600 | |
261 | ABFT | 0 | 0 | |||||||
262 | ABFW | 0 | 0 | |||||||
263 | ABFY | 0 | 0 | |||||||
264 | ABG/WS | 0 | 3/16 | 7/16 | 0 | |||||
265 | ABGA | 500 | 11 3/4 | 11 1/2 | 12 | 0 | ||||
266 | ABGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.57 | 4.67 | 7006 | |
267 | ABI | 0 | 0 | |||||||
268 | ABI.B | 0 | 0 | |||||||
269 | ABIA | 0 | 0 | |||||||
270 | ABIC | 5000 | 3.5625 | 0 | ||||||
271 | ABIFX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
272 | ABIG | 1000 | 51 1/2 | 51 5/8 | 52 3/8 | 51 1/4 | 51 1/4 | 51 5/8 | 278300 | |
273 | ABIGP | 2100 | 60 1/4 | 60 1/4 | 60 1/2 | 60 1/4 | 60 | 60 1/8 | 39700 | |
274 | ABII | 5000 | 17 1/8 | 17 | 17 1/2 | 0 | ||||
275 | ABIO | 1000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/4 | 13 3/4 | 10900 | |
276 | ABIX | 2000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 4800 | |
277 | ABK | 200 | 64 1/8 | 64 1/2 | 64 1/2 | 64 1/8 | 64 1/8 | 64 5/8 | 400 | |
278 | ABKA | 0 | 0 | |||||||
279 | ABKFF | 0 | 5.1250 | 0 | ||||||
280 | ABKL | 0 | 0 | |||||||
281 | ABKP | 0 | 0 | |||||||
282 | ABL | 400 | 20 1/2 | 20 1/8 | 20 1/2 | 0 | ||||
283 | ABLAF | 0 | 1.0800 | 0 | ||||||
284 | ABLBX | 0 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | |
285 | ABLEQ | 5000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
286 | ABLT | 0 | 0 | |||||||
287 | ABM | 300 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
288 | ABMC | 1000 | 4.0000 | 4.0000 | 4.0000 | 3.9375 | 3.9375 | 4.0000 | 10900 | |
289 | ABMD | 100 | 14 1/2 | 13 1/2 | 14 1/2 | 12 3/4 | 13 1/2 | 14 1/2 | 23300 | |
290 | ABMGF | 0 | 14.5900 | 0 | ||||||
291 | ABMI | 1000 | 1.0000 | 1.1250 | 1.1250 | 0.8750 | 0.9375 | 1.0000 | 249900 | |
292 | ABMLF | 0 | 4.6250 | 0 | ||||||
293 | ABMO | 0 | 0 | |||||||
294 | ABMS | 0 | 0 | |||||||
295 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
296 | ABN | 3000 | 4 5/8 | 4 3/4 | 5 1/8 | 0 | ||||
297 | ABNA | 0 | 0 | |||||||
298 | ABNC | 0 | 0 | |||||||
299 | ABND | 500 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 40400 | |
300 | ABNDX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.54 | 0 | |
301 | ABNE | 0 | 0 | |||||||
302 | ABNG | 0 | 0 | |||||||
303 | ABNGF | 0 | 0 | |||||||
304 | ABNTF | 0 | 2.3750 | 0 | ||||||
305 | ABNX | 0 | 0 | |||||||
306 | ABO | 0 | 0 | |||||||
307 | ABO.A | 0 | 0 | |||||||
308 | ABO.B | 0 | 0 | |||||||
309 | ABOT | 20000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.5000 | 20000 | |
310 | ABP | 100 | 22 1/8 | 0 | ||||||
311 | ABPC | 0 | 0 | |||||||
312 | ABPCA | 400 | 6 7/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 13/16 | 6 7/8 | 289900 | |
313 | ABPN | 0 | 0 | |||||||
314 | ABPW | 0 | 0 | |||||||
315 | ABQXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.54 | 4.66 | 1870 | |
316 | ABR | 1100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
317 | ABREF | 500 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 133200 | |
318 | ABRG | 10000 | 0.1300 | 0.1000 | 0.1300 | 0.1000 | 0.1200 | 0.1300 | 51000 | |
319 | ABRI | 1000 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
320 | ABRS | 2800 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
321 | ABRWF | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 101800 | |
322 | ABRX | 1000 | 42 | 42 | 43 3/8 | 41 1/4 | 41 1/2 | 42 | 247000 | |
323 | ABRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.82 | 4.95 | 24551 | |
324 | ABS | 500 | 37 5/8 | 37 1/8 | 37 5/8 | 37 1/8 | 37 5/8 | 38 1/8 | 800 | |
325 | ABSAF | 0 | 0.2800 | 0 | ||||||
326 | ABSBX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
327 | ABSC | 0 | 0 | |||||||
328 | ABSGF | 0 | 0.4200 | 0 | ||||||
329 | ABSI | 0 | 0 | |||||||
330 | ABSIE | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.0350 | 242000 | |||
331 | ABSM | 0 | 0 | |||||||
332 | ABSN | 0 | 0 | |||||||
333 | ABSO | 19000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 27000 | |
334 | ABSRF | 0 | 0.4800 | 0 | ||||||
335 | ABSS | 0 | 0 | |||||||
336 | ABSX | 0 | 0 | |||||||
337 | ABT | 400 | 55 5/8 | 55 | 55 5/8 | 54 7/8 | 55 1/2 | 55 7/8 | 49400 | |
338 | ABTA | 0 | 0 | |||||||
339 | ABTC | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 40200 | |
340 | ABTD | 0 | 0 | |||||||
341 | ABTE | 200 | 8 3/8 | 8 1/8 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 14400 | |
342 | ABTG | 1200 | 4.7500 | 4.7500 | 4.8750 | 0 | ||||
343 | ABTH | 0 | 0 | |||||||
344 | ABTI | 900 | 8 3/4 | 9 1/4 | 9 1/2 | 8 1/2 | 8 3/4 | 9 | 224300 | |
345 | ABTK | 0 | 0 | |||||||
346 | ABTL | 0 | 0 | |||||||
347 | ABTM | 0 | 0 | |||||||
348 | ABTN | 0 | 0 | |||||||
349 | ABTO | 0 | 0 | |||||||
350 | ABTP | 0 | 0 | |||||||
351 | ABTR | 0 | 0 | |||||||
352 | ABTS | 0 | 0 | |||||||
353 | ABTT | 0 | 0 | |||||||
354 | ABTV | 0 | 0 | |||||||
355 | ABTW | 0 | 0 | |||||||
356 | ABTX | 3700 | 2 1/4 | 2 1/4 | 2 9/32 | 2 3/16 | 2 7/32 | 2 9/32 | 138400 | |
357 | ABTY | 0 | 0 | |||||||
358 | ABTZ | 0 | 0 | |||||||
359 | ABUBX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | |
360 | ABUCX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | |
361 | ABUL | 2000 | 0.9550 | 0 | ||||||
362 | ABUS | 0 | 0 | |||||||
363 | ABUSX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.99 | 0 | |
364 | ABWLF | 0 | 3.2500 | 0 | ||||||
365 | ABX | 100 | 27 3/8 | 27 3/8 | 27 3/4 | 27 1/4 | 27 1/8 | 27 3/4 | 16800 | |
366 | ABXA | 0 | 0 | |||||||
367 | ABXD | 0 | 0 | |||||||
368 | ABXE | 0 | 0 | |||||||
369 | ABXH | 0 | 0 | |||||||
370 | ABXL | 0 | 0 | |||||||
371 | ABXM | 0 | 0 | |||||||
372 | ABXN | 0 | 0 | |||||||
373 | ABXP | 0 | 0 | |||||||
374 | ABXR | 0 | 0 | |||||||
375 | ABXS | 0 | 0 | |||||||
376 | ABXT | 0 | 0 | |||||||
377 | ABXU | 0 | 0 | |||||||
378 | ABXV | 0 | 0 | |||||||
379 | ABXW | 0 | 0 | |||||||
380 | ABXX | 0 | 0 | |||||||
381 | ABXXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.92 | 2.96 | 5911 | |
382 | ABXY | 0 | 0 | |||||||
383 | ABXZ | 0 | 0 | |||||||
384 | ABY | 1000 | 15 3/8 | 14 3/4 | 15 3/8 | 0 | ||||
385 | ABYB | 100 | 60.0000 | 0 | ||||||
386 | ABYG | 0 | 0 | |||||||
387 | ABYI | 0 | 0 | |||||||
388 | ABYL | 0 | 0 | |||||||
389 | ABYNF | 0 | 10.5000 | 0 | ||||||
390 | ABYNP | 400 | 25.5000 | 24.8750 | 25.5000 | 24.7500 | 53000 | |||
391 | ABYP | 0 | 0 | |||||||
392 | ABYT | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 500 | |
393 | ABYTZ | 0 | 0 | |||||||
394 | ABZ/WS | 0 | 1/8 | 1 1/2 | 0 | |||||
395 | AC | 300 | 28 3/4 | 28 5/8 | 29 | 28 5/8 | 28 1/2 | 29 | 600 | |
396 | ACA | 500 | 24 1/2 | 24 3/4 | 25 1/8 | 0 | ||||
397 | ACACX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
398 | ACAD | 0 | 0 | |||||||
399 | ACAI | 2500 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 29800 | |
400 | ACAJ | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 1500 | |
401 | ACAJU | 5000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
402 | ACAJW | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1500 | |
403 | ACALF | 0 | 84.9200 | 0 | ||||||
404 | ACAM | 200 | 11 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 7000 | |
405 | ACAN | 0 | 0 | |||||||
406 | ACAP | 0 | 0 | |||||||
407 | ACAPX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | |
408 | ACAR | 300 | 3 5/8 | 3 9/16 | 3 3/4 | 3 9/16 | 3 9/16 | 3 3/4 | 22100 | |
409 | ACAS | 0 | 0 | |||||||
410 | ACAT | 3000 | 9 1/2 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 26700 | |
411 | ACAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.67 | 4.79 | 886 | |
412 | ACApA | 400 | 24 1/4 | 0 | ||||||
413 | ACB | 200 | 18 7/8 | 18 3/4 | 19 1/8 | 0 | ||||
414 | ACBGX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | |
415 | ACBI | 0 | 0 | |||||||
416 | ACC | 100 | 24 1/8 | 22 7/8 | 23 7/8 | 0 | ||||
417 | ACCBF | 0 | 1.9500 | 0 | ||||||
418 | ACCBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 7.34 | 0 | |
419 | ACCC | 4000 | 31 3/4 | 32 1/2 | 33 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 204400 | |
420 | ACCDX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
421 | ACCEX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
422 | ACCI | 1000 | 9 1/8 | 5613300 | ||||||
423 | ACCM | 0 | 0 | |||||||
424 | ACCO | 0 | 0 | |||||||
425 | ACCOB | 100 | 19 1/4 | 19 1/2 | 19 3/4 | 19 1/8 | 19 1/4 | 19 1/2 | 121400 | |
426 | ACCP | 0 | 0 | |||||||
427 | ACCPL | 0 | 0 | |||||||
428 | ACCPZ | 0 | 0 | |||||||
429 | ACCR | 0 | 0 | |||||||
430 | ACCS | 500 | 31 3/4 | 32 3/4 | 33 | 31 1/4 | 31 1/4 | 31 3/4 | 228300 | |
431 | ACCU | 0 | 0 | |||||||
432 | ACCUF | 6800 | 7/16 | 7/16 | 7/16 | 5/16 | 11/32 | 7/16 | 56200 | |
433 | ACCW | 0 | 0 | |||||||
434 | ACCX | 100 | 17 | 17 | 17 | 17 | 16 | 17 | 200 | |
435 | ACD | 1300 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
436 | ACDA | 0 | 0 | |||||||
437 | ACDAF | 0 | 4.5000 | 0 | ||||||
438 | ACDAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.85 | 0 | |
439 | ACDBX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
440 | ACDL | 1000 | 18.3750 | 0 | ||||||
441 | ACE | 100 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
442 | ACEAF | 0 | 0.5400 | 0 | ||||||
443 | ACEC | 10000 | 11 | 11 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 55100 | |
444 | ACEFF | 0 | 1.7300 | 0 | ||||||
445 | ACEFX | 0 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0 | |
446 | ACEGX | 0 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 38.65 | 0 | |
447 | ACEHX | 0 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | 0 | ||
448 | ACEIF | 0 | 0.0020 | 0 | ||||||
449 | ACEIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.54 | 0 | |
450 | ACEL | 500 | 6.6250 | 6.7500 | 6.9375 | 6.5000 | 6.6250 | 6.7500 | 53400 | |
451 | ACEMX | 0 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | |
452 | ACENX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.20 | 0 | |
453 | ACEOF | 0 | 3.5700 | 0 | ||||||
454 | ACEOX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
455 | ACEP | 7000 | 13 | 13 | 13 | 12 | 12 | 13 | 254800 | |
456 | ACEPX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
457 | ACEQX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 | |
458 | ACERX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 | |
459 | ACES | 2500 | 1 9/32 | 1 5/16 | 1 5/16 | 1 9/32 | 1 9/32 | 1 3/8 | 6900 | |
460 | ACET | 300 | 13 7/8 | 13 1/4 | 13 7/8 | 13 1/4 | 13 1/4 | 13 7/8 | 500 | |
461 | ACF | 200 | 18 1/2 | 18 3/8 | 18 3/4 | 0 | ||||
462 | ACFF | 3000 | 0.2500 | 0.2187 | 0.3437 | 0 | ||||
463 | ACFFP | 800 | 10.9687 | 5.5000 | 12.5000 | 0 | ||||
464 | ACFFW | 38000 | 0.3800 | 0.4000 | 0.4000 | 0.3750 | 0.1250 | 0.5000 | 76000 | |
465 | ACFMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.62 | 0 | |
466 | ACFTX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
467 | ACFWX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
468 | ACG | 200 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 14000 | |
469 | ACGAX | 0 | 14.80 | 14.80 | 15.70 | 0 | ||||
470 | ACGBX | 0 | 14.28 | 14.28 | 14.28 | 0 | ||||
471 | ACGC | 0 | 0 | |||||||
472 | ACGCX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
473 | ACGFX | 0 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | |
474 | ACGIX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.62 | 0 | |
475 | ACGJX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
476 | ACGKX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | |
477 | ACGRF | 0 | 3.3500 | 0 | ||||||
478 | ACGSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
479 | ACGTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
480 | ACGVX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
481 | ACH | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 200 | |
482 | ACHAX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
483 | ACHBX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 17.07 | 0 | |
484 | ACHCX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
485 | ACHWX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 | |
486 | ACHYX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.77 | 0 | |
487 | ACHZX | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0 | |
488 | ACI | 600 | 24 1/8 | 24 5/8 | 25 | 0 | ||||
489 | ACIBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
490 | ACIEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
491 | ACII | 500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
492 | ACIM | 0 | 0 | |||||||
493 | ACINX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | |
494 | ACIT | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/8 | 6700 | |
495 | ACIZ | 1500 | 5.5000 | 5.2500 | 5.7500 | 0 | ||||
496 | ACJO | 100 | 0.0010 | 0 | ||||||
497 | ACK | 200 | 73 1/8 | 73 1/8 | 73 1/8 | 73 1/8 | 72 1/8 | 72 5/8 | 200 | |
498 | ACKB | 0 | 0 | |||||||
499 | ACKC | 0 | 0 | |||||||
500 | ACKH | 0 | 0 | |||||||
501 | ACKI | 0 | 0 | |||||||
502 | ACKK | 0 | 0 | |||||||
503 | ACKL | 0 | 0 | |||||||
504 | ACKR | 0 | 0 | |||||||
505 | ACKT | 0 | 0 | |||||||
506 | ACL | 200 | 58 1/4 | 58 | 58 1/2 | 0 | ||||
507 | ACLC | 0 | 0 | |||||||
508 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
509 | ACLE | 5000 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 17100 | |
510 | ACLM | 2000 | 1.1250 | 1.1250 | 2.7500 | 0 | ||||
511 | ACLN | 0 | 0 | |||||||
512 | ACLOF | 0 | 17.8500 | 0 | ||||||
513 | ACLR | 0 | 0 | |||||||
514 | ACLS | 0 | 0 | |||||||
515 | ACLX | 0 | 0 | |||||||
516 | ACLXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.71 | 2.75 | 3456 | |
517 | ACLY | 2000 | 8.0000 | 2.0000 | 2.0312 | 0 | ||||
518 | ACM | 0 | 0 | |||||||
519 | ACM.A | 0 | 0 | |||||||
520 | ACM.B | 0 | 0 | |||||||
521 | ACMB | 0 | 0 | |||||||
522 | ACMBB | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 2000 | |
523 | ACMD | 0 | 0 | |||||||
524 | ACMG | 40000 | 0.0700 | 0.0800 | 0.0800 | 0.0700 | 0.0625 | 0.0800 | 275000 | |
525 | ACMI | 2500 | 2 59/64 | 3 7/16 | 3 1/2 | 2 11/16 | 2 13/16 | 2 15/16 | 219400 | |
526 | ACMIU | 0 | 0 | |||||||
527 | ACMIW | 1000 | 7/8 | 1 | 1 | 7/8 | 13/16 | 1 | 5000 | |
528 | ACMM | 100000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/4 | 1 1/2 | 177200 | |
529 | ACMT | 900 | 20.5000 | 0 | ||||||
530 | ACMTA | 300 | 13 3/8 | 13 1/2 | 13 3/4 | 0 | ||||
531 | ACMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.90 | 5.05 | 14164 | |
532 | ACN | 500 | 22 3/8 | 22 3/8 | 22 3/4 | 0 | ||||
533 | ACNA | 0 | 0 | |||||||
534 | ACNAF | 100 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/16 | 4 | 4 1/8 | 15300 | |
535 | ACNB | 1000 | 16.2500 | 16.0000 | 16.2500 | 16.0000 | 16.0000 | 16.2500 | 3600 | |
536 | ACNG | 0 | 0 | |||||||
537 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
538 | ACNI | 0 | 0 | |||||||
539 | ACNL | 0 | 0 | |||||||
540 | ACNM | 0 | 0 | |||||||
541 | ACNN | 0 | 0 | |||||||
542 | ACNS | 500 | 11 7/8 | 11 3/4 | 12 1/8 | 11 5/8 | 11 5/8 | 11 7/8 | 7800 | |
543 | ACNSX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.11 | 0 | |
544 | ACNT | 0 | 0 | |||||||
545 | ACNTF | 500 | 8 3/16 | 8 1/2 | 8 7/8 | 7 7/8 | 8 | 8 1/4 | 164400 | |
546 | ACNV | 0 | 0 | |||||||
547 | ACNX | 0 | 0 | |||||||
548 | ACO | 200 | 30 3/8 | 30 1/4 | 31 | 0 | ||||
549 | ACO.X | 0 | 0 | |||||||
550 | ACO.Y | 0 | 0 | |||||||
551 | ACOC | 4500 | 2.0625 | 2.1250 | 2.1250 | 2.0625 | 9000 | |||
552 | ACOL | 200 | 13 7/8 | 14 1/8 | 14 3/8 | 13 7/8 | 13 7/8 | 14 1/8 | 26600 | |
553 | ACOM | 300 | 5.8750 | 5.8750 | 6.0000 | 0 | ||||
554 | ACOO | 0 | 0 | |||||||
555 | ACOP | 0 | 0 | |||||||
556 | ACOS | 0 | 0 | |||||||
557 | ACOT | 0 | 0 | |||||||
558 | ACP | 200 | 8 7/8 | 0 | ||||||
559 | ACPAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.28 | 0 | |
560 | ACPBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
561 | ACPCX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
562 | ACPD | 0 | 0 | |||||||
563 | ACPX | 1900 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
564 | ACPp | 700 | 6 | 0 | ||||||
565 | ACQA | 0 | 0 | |||||||
566 | ACQAW | 0 | 0 | |||||||
567 | ACQG | 0 | 0 | |||||||
568 | ACRBX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
569 | ACRCX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
570 | ACREX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.73 | 0 | |
571 | ACRFF | 0 | 124.0000 | 0 | ||||||
572 | ACRG | 1300 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 46500 | |
573 | ACRI | 1000 | 11.0000 | 0 | ||||||
574 | ACRNX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
575 | ACRO | 1500 | 3 11/16 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 13/16 | 28700 | |
576 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
577 | ACROX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
578 | ACRT | 1000 | 6 3/8 | 6 9/16 | 6 9/16 | 6 1/4 | 6 1/4 | 6 7/16 | 30400 | |
579 | ACRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.48 | 4.57 | 34949 | |
580 | ACS | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 200 | |||
581 | ACSA | 200 | 57 1/2 | 56 1/2 | 57 1/2 | 56 1/2 | 56 1/2 | 57 1/2 | 54300 | |
582 | ACSBV | 5000 | 6.7500 | 0 | ||||||
583 | ACSD | 40000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.5312 | 40000 | |
584 | ACSI | 1000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 43000 | |
585 | ACSIW | 4000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 4000 | |
586 | ACSTX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.87 | 0 | |
587 | ACSTY | 0 | 4.0000 | 0 | ||||||
588 | ACSWX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
589 | ACSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.85 | 2.89 | 392 | |
590 | ACSYX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
591 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
592 | ACTC | 1000 | 5 11/16 | 5 15/16 | 5 15/16 | 5 1/2 | 5 3/4 | 5 7/8 | 17800 | |
593 | ACTEL | 0 | 0 | |||||||
594 | ACTFX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
595 | ACTGX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
596 | ACTHX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
597 | ACTI | 500 | 4 1/8 | 4 1/4 | 4 3/8 | 3 7/8 | 3 7/8 | 4 1/8 | 27500 | |
598 | ACTIW | 5000 | 1/2 | 3/8 | 1/2 | 0 | ||||
599 | ACTL | 5000 | 19 1/2 | 19 | 20 1/8 | 19 | 19 1/2 | 19 5/8 | 194000 | |
600 | ACTM | 1000 | 23 3/4 | 23 3/8 | 24 | 23 3/8 | 23 1/2 | 23 3/4 | 8800 | |
601 | ACTMX | 0 | 9.84 | 9.84 | 10.33 | 0 | ||||
602 | ACTN | 200 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 101300 | |
603 | ACTR | 0 | 0 | |||||||
604 | ACTT | 6000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/8 | 2 5/8 | 10000 | |
605 | ACTTW | 2500 | 3/8 | 1/4 | 5/8 | 0 | ||||
606 | ACTUF | 0 | 37.7500 | 0 | ||||||
607 | ACTX | 0 | 0 | |||||||
608 | ACTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.72 | 2.77 | 1019 | |
609 | ACTY | 0 | 0 | |||||||
610 | ACTYF | 0 | 0.0450 | 0.0300 | 0.0800 | 0 | ||||
611 | ACTZF | 0 | 0.1900 | 0 | ||||||
612 | ACU | 1000 | 4 7/8 | 0 | ||||||
613 | ACU.A | 0 | 0 | |||||||
614 | ACUAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.68 | 0 | |
615 | ACUBX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
616 | ACUCX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
617 | ACUI | 0 | 0 | |||||||
618 | ACUU | 0 | 0 | |||||||
619 | ACV | 200 | 47 1/8 | 48 | 48 3/8 | 0 | ||||
620 | ACV.A | 0 | 0 | |||||||
621 | ACV/A | 100 | 39 1/8 | 39 7/8 | 40 1/2 | 0 | ||||
622 | ACVA | 0 | 0 | |||||||
623 | ACVBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
624 | ACVC | 400 | 12 3/4 | 12 5/8 | 13 1/8 | 12 5/8 | 12 3/4 | 13 1/8 | 9300 | |
625 | ACVE | 0 | 0 | |||||||
626 | ACVEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
627 | ACVIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
628 | ACVMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
629 | ACVO | 0 | 0 | |||||||
630 | ACVOX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
631 | ACVSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
632 | ACVT | 0 | 0 | |||||||
633 | ACX | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 3/8 | 1000 | |
634 | ACXC | 0 | 0 | |||||||
635 | ACXM | 100 | 21 | 20 5/8 | 21 | 20 5/8 | 20 3/4 | 21 | 47400 | |
636 | ACYT | 6000 | 0.0400 | 0.0400 | 0.1250 | 0 | ||||
637 | ACZ | 15000 | 3/4 | 0 | ||||||
638 | ACZD | 0 | 0 | |||||||
639 | ACZS | 0 | 0 | |||||||
640 | ACZXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.95 | 4.09 | 4132 | |
641 | AD | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 200 | |
642 | ADA | 100 | 15 7/8 | 0 | ||||||
643 | ADAAX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 17.04 | 0 | |
644 | ADAC | 600 | 20 1/4 | 20 | 20 1/2 | 20 | 20 1/4 | 20 1/2 | 165900 | |
645 | ADAD | 0 | 0 | |||||||
646 | ADAG | 0 | 0 | |||||||
647 | ADAGF | 0 | 1.8273 | 0 | ||||||
648 | ADAM | 100 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 17700 | |
649 | ADAO | 0 | 0 | |||||||
650 | ADAQ | 0 | 0 | |||||||
651 | ADAS | 0 | 0 | |||||||
652 | ADAT | 0 | 0 | |||||||
653 | ADAX | 3000 | 6 1/8 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 51400 | |
654 | ADBAX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
655 | ADBE | 2000 | 39 1/2 | 40 1/8 | 40 1/2 | 39 1/8 | 39 1/4 | 39 1/2 | 1168800 | |
656 | ADBFF | 0 | 6.8750 | 0 | ||||||
657 | ADBFY | 0 | 7.7500 | 0 | ||||||
658 | ADBI | 3000 | 0.4500 | 0.4400 | 0.5400 | 3000 | ||||
659 | ADBLX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.76 | 0 | |
660 | ADBS | 500 | 5.5000 | 4.5000 | 5.5000 | 4.5000 | 4.3750 | 5.5000 | 3500 | |
661 | ADC | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 1600 | |||
662 | ADCC | 2000 | 5 1/4 | 5 5/16 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 75800 | |
663 | ADCCW | 1500 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/2 | 9500 | |
664 | ADCFX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.99 | 0 | |
665 | ADCI | 0 | 0 | |||||||
666 | ADCM | 400 | 0.2600 | 0.2900 | 0.2900 | 0.2300 | 0.2600 | 0.3000 | 166400 | |
667 | ADCP | 0 | 0 | |||||||
668 | ADCSX | 0 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | |
669 | ADCT | 3600 | 36 3/4 | 35 1/2 | 36 3/4 | 35 1/2 | 36 5/8 | 36 3/4 | 913900 | |
670 | ADDC | 500 | 3.0000 | 0 | ||||||
671 | ADDD | 0 | 0 | |||||||
672 | ADDDF | 0 | 86.7200 | 0 | ||||||
673 | ADDDY | 0 | 42.3750 | 0 | ||||||
674 | ADDM | 300 | 5.5000 | 4.6250 | 5.5000 | 4.5000 | 5.1250 | 5.5000 | 51500 | |
675 | ADDMW | 2900 | 1.0000 | 1.1250 | 1.1250 | 0.7500 | 1.0000 | 1.7500 | 11000 | |
676 | ADDR | 3000 | 29 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 7800 | |
677 | ADEC | 0 | 0 | |||||||
678 | ADECY | 400 | 33 3/4 | 33 3/8 | 33 3/4 | 0 | ||||
679 | ADEF | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.3750 | 1.7500 | 2000 | |
680 | ADEFX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.76 | 0 | |
681 | ADEGX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
682 | ADEMF | 0 | 2.3562 | 0 | ||||||
683 | ADEN | 1000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
684 | ADER | 0 | 0 | |||||||
685 | ADET | 4000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.5000 | 4000 | |
686 | ADEX | 100 | 12 3/4 | 11 3/4 | 13 3/8 | 11 3/4 | 12 3/4 | 13 3/8 | 272200 | |
687 | ADF | 400 | 12 | 11 7/8 | 12 | 11 7/8 | 11 5/8 | 12 | 2500 | |
688 | ADFSX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.86 | 0 | |
689 | ADGE | 2000 | 3 13/16 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 19700 | |
690 | ADGFF | 0 | 0.4850 | 0 | ||||||
691 | ADGI | 3000 | 0.1000 | 0.0925 | 0.1050 | 0.0925 | 0.0925 | 0.1000 | 92500 | |
692 | ADGIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
693 | ADGRX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
694 | ADGVX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
695 | ADH | 0 | 0 | |||||||
696 | ADHAF | 0 | 5.2365 | 0 | ||||||
697 | ADHYX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
698 | ADI | 400 | 29 1/2 | 29 1/4 | 30 | 29 1/4 | 29 | 29 3/4 | 8500 | |
699 | ADIA | 0 | 0 | |||||||
700 | ADIC | 2000 | 12 | 11 7/8 | 12 3/8 | 11 5/8 | 12 | 12 3/8 | 140000 | |
701 | ADICV | 200 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | ||||
702 | ADID | 0 | 0 | |||||||
703 | ADIE | 0 | 0 | |||||||
704 | ADIK | 0 | 0 | |||||||
705 | ADIKF | 0 | 1.4500 | 0 | ||||||
706 | ADIN | 0 | 0 | |||||||
707 | ADIOX | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 25.60 | 0 | |
708 | ADIR | 400 | 500.2500 | 0 | ||||||
709 | ADIT | 0 | 0 | |||||||
710 | ADIX | 0 | 0 | |||||||
711 | ADK | 1400 | 2 1/2 | 0 | ||||||
712 | ADK.WA | 0 | 0 | |||||||
713 | ADK.WB | 0 | 0 | |||||||
714 | ADK/WS/A | 800 | 1/32 | 0 | ||||||
715 | ADK/WS/B | 800 | 1/8 | 0 | ||||||
716 | ADKR | 0 | 0 | |||||||
717 | ADL | 0 | 0 | |||||||
718 | ADLA | 0 | 0 | |||||||
719 | ADLAC | 1000 | 6 5/16 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 24700 | |
720 | ADLI | 600 | 1 13/16 | 1 9/16 | 1 13/16 | 1 1/2 | 1 13/16 | 1 7/8 | 55900 | |
721 | ADLN | 0 | 0 | |||||||
722 | ADLP | 1500 | 3.5625 | 3.4375 | 3.6250 | 3.3750 | 3.4375 | 3.5625 | 33100 | |
723 | ADLR | 0 | 0 | |||||||
724 | ADLRF | 700 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 17400 | |
725 | ADLT | 10000 | 21 | 21 3/8 | 21 3/8 | 20 3/4 | 20 3/4 | 21 3/8 | 45800 | |
726 | ADM | 11400 | 21 3/4 | 22 | 22 | 21 3/4 | 21 3/4 | 22 1/8 | 13600 | |
727 | ADMA | 0 | 0 | |||||||
728 | ADMG | 10000 | 2 3/8 | 2 7/16 | 2 7/16 | 2 1/16 | 2 5/16 | 2 13/32 | 111900 | |
729 | ADMH | 0 | 0 | |||||||
730 | ADMI | 0 | 0 | |||||||
731 | ADML | 0 | 0 | |||||||
732 | ADMN | 0 | 0 | |||||||
733 | ADMO | 0 | 0 | |||||||
734 | ADMOF | 0 | 1.0800 | 0 | ||||||
735 | ADMP | 0 | 0 | |||||||
736 | ADMR | 1500 | 9.5000 | 9.1250 | 10.0000 | 9.1250 | 9.2500 | 10.0000 | 6500 | |
737 | ADMS | 700 | 10 | 10 5/8 | 10 5/8 | 10 | 10 | 10 3/8 | 20100 | |
738 | ADMSX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.02 | 0 | |
739 | ADMT | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 4000 | |
740 | ADMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.50 | 4.59 | 465 | |
741 | ADN | 5500 | 5/16 | 5/16 | 1/2 | 0 | ||||
742 | ADNE | 0 | 0 | |||||||
743 | ADNEA | 500 | 5/16 | 5/16 | 1/2 | 0 | ||||
744 | ADNM | 1000 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
745 | ADNV | 10500 | 0.0040 | 0.0030 | 0.0125 | 0 | ||||
746 | ADO/WS | 5000 | 2 1/4 | 11/32 | 19/32 | 0 | ||||
747 | ADOC | 0 | 0 | |||||||
748 | ADOI | 0 | 0 | |||||||
749 | ADOL | 0 | 0 | |||||||
750 | ADOO | 0 | 0 | |||||||
751 | ADOS | 0 | 0 | |||||||
752 | ADOX | 0 | 0 | |||||||
753 | ADP | 200 | 24 1/2 | 24 5/8 | 25 1/8 | 0 | ||||
754 | ADPC | 0 | 0 | |||||||
755 | ADPI | 5500 | 0.0200 | 0 | ||||||
756 | ADPT | 4200 | 38 5/8 | 38 | 39 15/16 | 38 | 38 1/2 | 38 5/8 | 2234300 | |
757 | ADR | 0 | 527.09 | 521.66 | 527.68 | 521.66 | 0 | |||
758 | ADRCF | 0 | 0.2100 | 0 | ||||||
759 | ADRE | 50000 | 0.0550 | 0.0500 | 0.0550 | 0.0500 | 100000 | |||
760 | ADRG | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
761 | ADRGW | 100 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
762 | ADRI | 500 | 17.5000 | 17.3750 | 23.3750 | 0 | ||||
763 | ADRIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
764 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
765 | ADRU | 0 | 0 | |||||||
766 | ADRX | 500 | 13 5/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 1700 | |
767 | ADS/WS | 0 | 0 | |||||||
768 | ADSI | 200 | 0.0010 | 0 | ||||||
769 | ADSIX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
770 | ADSK | 1000 | 26 1/2 | 25 7/8 | 26 3/4 | 25 | 26 1/2 | 26 3/4 | 1798300 | |
771 | ADSO | 200 | 1 3/16 | 1 1/4 | 1 7/16 | 1 3/16 | 1 3/16 | 1 7/16 | 30300 | |
772 | ADSOW | 1000 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 1/2 | 1900 | |
773 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
774 | ADSPX | 0 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | |
775 | ADSS | 0 | 0 | |||||||
776 | ADST | 100 | 156.0000 | 153.0000 | 165.0000 | 0 | ||||
777 | ADSY | 0 | 0 | |||||||
778 | ADT | 200 | 20 7/8 | 21 1/8 | 21 1/8 | 20 5/8 | 20 3/4 | 21 1/8 | 3800 | |
779 | ADTA | 0 | 0 | |||||||
780 | ADTC | 1700 | 3 5/8 | 3 13/16 | 4 | 3 5/8 | 3 5/8 | 4 | 34300 | |
781 | ADTCW | 1600 | 3/8 | 3/8 | 15/32 | 0 | ||||
782 | ADTCZ | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 15/16 | 2000 | |
783 | ADTE | 0 | 0 | |||||||
784 | ADTEP | 0 | 0 | |||||||
785 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
786 | ADTK | 400 | 8 | 8 1/8 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/8 | 72900 | |
787 | ADTLF | 0 | 12.0600 | 0 | ||||||
788 | ADTM | 0 | 0 | |||||||
789 | ADTN | 1500 | 41 1/2 | 40 1/4 | 43 | 40 1/4 | 41 | 41 1/2 | 220100 | |
790 | ADTQ | 0 | 0 | |||||||
791 | ADTR | 0 | 0 | |||||||
792 | ADTX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
793 | ADV | 100 | 9 3/4 | 10 | 10 3/8 | 0 | ||||
794 | ADVA | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 200 | |
795 | ADVB | 6000 | 0.1200 | 0.1400 | 0.1400 | 0.1200 | 0.1000 | 0.1400 | 6700 | |
796 | ADVE | 0 | 0 | |||||||
797 | ADVH | 2000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/8 | 4000 | |
798 | ADVI | 8500 | 0.1400 | 0.1500 | 0.1500 | 0.1350 | 0.1300 | 0.1450 | 163200 | |
799 | ADVK | 0 | 0 | |||||||
800 | ADVN | 0 | 0 | |||||||
801 | ADVNA | 200 | 46 3/8 | 46 7/8 | 46 7/8 | 46 1/4 | 46 1/4 | 46 3/8 | 359700 | |
802 | ADVNB | 100 | 44 1/2 | 44 1/2 | 44 7/8 | 44 1/4 | 44 1/4 | 44 1/2 | 211600 | |
803 | ADVNZ | 3500 | 42 1/4 | 42 3/4 | 42 3/4 | 42 1/4 | 42 1/4 | 42 3/4 | 3700 | |
804 | ADVP | 2000 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 5/8 | 26600 | |
805 | ADVR | 34000 | 0.4900 | 0.4300 | 0.4900 | 0.4200 | 0.4800 | 0.4900 | 940500 | |
806 | ADVS | 400 | 31 3/8 | 32 | 32 | 31 3/8 | 31 3/8 | 32 | 3000 | |
807 | ADVT | 700 | 4 3/4 | 5 1/4 | 5 1/4 | 4 1/2 | 4 1/2 | 5 5/8 | 14000 | |
808 | ADVTD | 300 | 3 1/16 | 2 7/8 | 3 1/16 | 0 | ||||
809 | ADW | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
810 | ADW.A | 0 | 0 | |||||||
811 | ADW.B | 0 | 0 | |||||||
812 | ADWLF | 0 | 0.4000 | 0 | ||||||
813 | ADX | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 20 | 200 | |
814 | ADYN | 0 | 0 | |||||||
815 | ADYNF | 1000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/8 | 3 3/8 | 1000 | |
816 | ADZA | 0 | 0 | |||||||
817 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
818 | AE | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 11 1/8 | 1500 | |
819 | AEAEF | 0 | 0.6500 | 0 | ||||||
820 | AEAXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.99 | 4.01 | 383 | |
821 | AEBAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
822 | AEBXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.51 | 3.52 | 699 | |
823 | AEC | 400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 1/2 | 2300 | |
824 | AECO | 700 | 3.4368 | 0.6875 | 0.7500 | 0 | ||||
825 | AECX | 0 | 0 | |||||||
826 | AECp | 0 | 0 | |||||||
827 | AECpA | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | |||
828 | AED | 200 | 19 3/4 | 0 | ||||||
829 | AEDI | 0 | 0 | |||||||
830 | AEDU | 2000 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
831 | AEE | 0 | 0 | |||||||
832 | AEEAF | 0 | 21.8700 | 0 | ||||||
833 | AEF | 500 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
834 | AEG | 100 | 56 | 55 5/8 | 56 1/8 | 0 | ||||
835 | AEGG | 0 | 0 | |||||||
836 | AEGGF | 15 | 94 1/8 | 94 1/8 | 94 1/8 | 94 1/8 | 92 3/4 | 94 3/8 | 15 | |
837 | AEGI | 2000 | 0.7500 | 0.4375 | 0.7500 | 0 | ||||
838 | AEGIX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
839 | AEGL | 10000 | 0.0625 | 0 | ||||||
840 | AEGR | 500 | 1.7500 | 1.7500 | 1.7500 | 1.3750 | 1.3750 | 1.7500 | 6600 | |
841 | AEGRX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
842 | AEGX | 0 | 0 | |||||||
843 | AEGXY | 0 | 0 | |||||||
844 | AEH | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 | 24 5/8 | 200 | |
845 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
846 | AEIAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
847 | AEIC | 1000 | 32 1/8 | 32 3/4 | 32 3/4 | 32 1/8 | 32 | 32 3/4 | 57000 | |
848 | AEIGX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
849 | AEIIX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
850 | AEIS | 1000 | 5 7/8 | 5 1/2 | 6 1/2 | 5 1/4 | 5 7/8 | 6 1/4 | 121200 | |
851 | AEIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.20 | 3.26 | 3031 | |
852 | AEK | 300 | 67 | 0 | ||||||
853 | AEKA | 0 | 0 | |||||||
854 | AEKE | 0 | 0 | |||||||
855 | AEKF | 0 | 0 | |||||||
856 | AEKK | 0 | 0 | |||||||
857 | AEKN | 0 | 0 | |||||||
858 | AEKS | 0 | 0 | |||||||
859 | AEKT | 0 | 0 | |||||||
860 | AEKZ | 0 | 0 | |||||||
861 | AEL | 0 | 0 | |||||||
862 | AELN | 0 | 0 | |||||||
863 | AELNB | 0 | 0 | |||||||
864 | AEM | 200 | 14 1/2 | 14 1/4 | 14 1/2 | 0 | ||||
865 | AEMG | 0 | 0 | |||||||
866 | AEMGX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
867 | AEMM | 0 | 0 | |||||||
868 | AEMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.23 | 5.38 | 1206 | |
869 | AEN | 0 | 18 5/8 | 19 | 0 | |||||
870 | AENC | 3700 | 0.5314 | 0.5400 | 0.5314 | 0.5314 | 0.5000 | 0.5250 | 3700 | |
871 | AENCP | 500 | 6.0000 | 5.5000 | 7.2500 | 0 | ||||
872 | AENE | 0 | 0 | |||||||
873 | AENK | 0 | 0 | |||||||
874 | AENL | 0 | 0 | |||||||
875 | AENR | 0 | 0 | |||||||
876 | AENS | 0 | 0 | |||||||
877 | AENX | 0 | 0 | |||||||
878 | AENp | 300 | 31 3/4 | 0 | ||||||
879 | AEOK | 200 | 6 7/8 | 0 | ||||||
880 | AEOS | 5000 | 23 1/8 | 22 1/2 | 23 3/4 | 22 1/2 | 23 | 23 1/4 | 121300 | |
881 | AEP | 200 | 41 1/2 | 41 7/8 | 41 7/8 | 41 1/2 | 41 3/8 | 41 7/8 | 300 | |
882 | AEPA | 0 | 0 | |||||||
883 | AEPB | 0 | 0 | |||||||
884 | AEPG | 0 | 0 | |||||||
885 | AEPGX | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 28.06 | 1 | |
886 | AEPH | 0 | 0 | |||||||
887 | AEPI | 200 | 51 | 49 1/4 | 51 | 49 1/4 | 49 1/4 | 51 3/4 | 4100 | |
888 | AEPLF | 0 | 1.8500 | 0 | ||||||
889 | AEPP | 0 | 0 | |||||||
890 | AEPS | 0 | 0 | |||||||
891 | AEPW | 0 | 0 | |||||||
892 | AEPX | 0 | 0 | |||||||
893 | AEPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.66 | 4.80 | 1269 | |
894 | AEQIX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
895 | AEQRX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 21.38 | 0 | |
896 | AEQS | 1500 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 2.7500 | 4.0000 | 3000 | |
897 | AER | 0 | 0 | |||||||
898 | AERC | 0 | 0 | |||||||
899 | AERI | 5000 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5000 | |||
900 | AERN | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 31000 | |
901 | AERO | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
902 | AEROP | 100 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
903 | AERR | 0 | 0 | |||||||
904 | AERS | 1000 | 1 1/16 | 1 1/16 | 1 3/8 | 0 | ||||
905 | AERT | 0 | 0 | |||||||
906 | AERTA | 1500 | 19/32 | 19/32 | 19/32 | 17/32 | 17/32 | 19/32 | 28000 | |
907 | AERTZ | 3000 | 1/16 | 1/16 | 1/4 | 0 | ||||
908 | AERV | 0 | 0 | |||||||
909 | AERX | 0 | 0 | |||||||
910 | AERXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.10 | 3.16 | 711 | |
911 | AERY | 0 | 0 | |||||||
912 | AES | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 | 49 5/8 | 100 | |
913 | AESC | 100 | 41 1/2 | 41 3/8 | 41 7/8 | 0 | ||||
914 | AESCJ | 0 | 41 3/8 | 41 7/8 | 0 | |||||
915 | AESCW | 2600 | 22 9/16 | 22 1/2 | 22 9/16 | 22 1/2 | 23 | 26 | 8000 | |
916 | AESE | 0 | 0 | |||||||
917 | AESGX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
918 | AET | 100 | 71 | 70 | 71 | 70 | 71 1/4 | 71 5/8 | 3300 | |
919 | AETA | 0 | 0 | |||||||
920 | AETAX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
921 | AETBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
922 | AETC | 300 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 3/8 | 115000 | |
923 | AETE | 0 | 0 | |||||||
924 | AETF | 0 | 0 | |||||||
925 | AETFX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
926 | AETG | 1000 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 1.8750 | 2.0625 | 1000 | |
927 | AETGD | 200 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
928 | AETI | 0 | 0 | |||||||
929 | AETL | 0 | 0 | |||||||
930 | AETM | 0 | 0 | |||||||
931 | AETN | 0 | 0 | |||||||
932 | AETO | 0 | 0 | |||||||
933 | AETP | 0 | 0 | |||||||
934 | AETS | 0 | 0 | |||||||
935 | AETT | 0 | 0 | |||||||
936 | AETU | 0 | 0 | |||||||
937 | AETX | 0 | 0 | |||||||
938 | AETY | 0 | 0 | |||||||
939 | AETpA | 200 | 27 | 27 | 27 | 27 | 200 | |||
940 | AETpC | 300 | 66 3/4 | 73 | 74 3/8 | 0 | ||||
941 | AEW | 0 | 0 | |||||||
942 | AEWB | 0 | 0 | |||||||
943 | AEWpC | 10870 | 101 21/64 | 0 | ||||||
944 | AEXC | 0 | 0 | |||||||
945 | AEXCF | 0 | 0.9000 | 0 | ||||||
946 | AF | 100 | 12 | 12 | 12 3/8 | 0 | ||||
947 | AFAAF | 0 | 4.5000 | 0 | ||||||
948 | AFAD | 500 | 0.0600 | 0.0250 | 0.0600 | 0.0250 | 0.0250 | 0.0600 | 2600 | |
949 | AFAP | 100 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | 115.0000 | 124.0000 | 100 | |
950 | AFAS | 700 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 62300 | |
951 | AFAX | 0 | 0 | |||||||
952 | AFAXU | 0 | 0 | |||||||
953 | AFC | 200 | 33 | 32 1/2 | 33 | 0 | ||||
954 | AFCB | 300 | 22 1/4 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 5100 | |
955 | AFCC | 0 | 0 | |||||||
956 | AFCI | 500 | 50 1/8 | 52 | 52 1/4 | 49 7/8 | 49 3/4 | 50 1/8 | 127700 | |
957 | AFCJ | 300 | 22.0625 | 0 | ||||||
958 | AFCT | 0 | 0 | |||||||
959 | AFCX | 1000 | 20 1/2 | 20 | 20 1/2 | 20 | 20 1/8 | 20 1/2 | 47500 | |
960 | AFDU | 0 | 0 | |||||||
961 | AFE | 300 | 27 1/2 | 27 | 28 | 0 | ||||
962 | AFED | 200 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 7600 | |
963 | AFEM | 2000 | 2.5937 | 2.6875 | 2.6875 | 2.4062 | 2.4375 | 2.5937 | 39600 | |
964 | AFF | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 200 | |
965 | AFFF | 0 | 0 | |||||||
966 | AFFFZ | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/2 | 30 1/4 | 3400 | |
967 | AFFI | 1100 | 7 3/4 | 8 | 8 | 7 1/2 | 7 1/2 | 7 3/4 | 56100 | |
968 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
969 | AFFOF | 0 | 0.1100 | 0 | ||||||
970 | AFFX | 2100 | 17 3/4 | 17 1/4 | 17 3/4 | 16 7/8 | 17 1/2 | 17 3/4 | 45700 | |
971 | AFG | 200 | 37 | 37 | 37 | 37 | 36 5/8 | 37 1/8 | 2700 | |
972 | AFGE | 0 | 0 | |||||||
973 | AFGFF | 0 | 4.2150 | 0 | ||||||
974 | AFGI | 0 | 0 | |||||||
975 | AFGL | 10000 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | ||||
976 | AFGLU | 0 | 0 | |||||||
977 | AFGPX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
978 | AFGpT | 200 | 25 | 25 | 25 5/8 | 25 | 26500 | |||
979 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
980 | AFHGF | 0 | 0.7127 | 0 | ||||||
981 | AFHGY | 0 | 7.5000 | 0 | ||||||
982 | AFI/P | 10000 | 101 | 0 | ||||||
983 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
984 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
985 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
986 | AFIC | 0 | 0 | |||||||
987 | AFICA | 1 | 320.0000 | 0 | ||||||
988 | AFII | 0 | 0 | |||||||
989 | AFIIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
990 | AFIL | 1500 | 40 1/2 | 39 1/4 | 41 | 0 | ||||
991 | AFIN | 0 | 0 | |||||||
992 | AFIRX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.00 | 0 | |
993 | AFIS | 7600 | 9 | 8 3/4 | 9 | 8 1/4 | 8 1/4 | 9 | 16400 | |
994 | AFIpE | 100 | 8 3/4 | 0 | ||||||
995 | AFIpF | 1000 | 18 5/8 | 0 | ||||||
996 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
997 | AFIpG | 200 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 200 | |
998 | AFL | 200 | 43 | 42 3/8 | 43 | 42 3/8 | 42 3/8 | 42 3/4 | 1000 | |
999 | AFLC | 0 | 0 | |||||||
1000 | AFLCX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
1001 | AFLE | 0 | 0 | |||||||
1002 | AFLM | 0 | 0 | |||||||
1003 | AFLO | 0 | 0 | |||||||
1004 | AFLS | 0 | 0 | |||||||
1005 | AFLT | 0 | 0 | |||||||
1006 | AFLX | 700 | 9 | 7 7/8 | 9 1/4 | 7 7/8 | 8 5/8 | 9 1/4 | 189700 | |
1007 | AFLXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.96 | 3.02 | 1001 | |
1008 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
1009 | AFN | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 300 | |||
1010 | AFNS | 0 | 0 | |||||||
1011 | AFOHP | 100 | 19.5000 | 0 | ||||||
1012 | AFORF | 0 | 2.4000 | 0 | ||||||
1013 | AFP | 200 | 8 5/8 | 0 | ||||||
1014 | AFPC | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 10400 | |
1015 | AFPF | 0 | 0 | |||||||
1016 | AFPFZ | 700 | 7 1/2 | 7 3/8 | 7 3/4 | 1600 | ||||
1017 | AFRIC | 0 | 0 | |||||||
1018 | AFS | 100 | 42 7/8 | 46 5/8 | 47 1/8 | 0 | ||||
1019 | AFSA | 0 | 0 | |||||||
1020 | AFSC | 100 | 35 | 32 | 35 | 32 | 32 | 35 | 200 | |
1021 | AFSD | 0 | 0 | |||||||
1022 | AFSE | 0 | 0 | |||||||
1023 | AFSG | 0 | 0 | |||||||
1024 | AFSI | 0 | 0 | |||||||
1025 | AFSK | 0 | 0 | |||||||
1026 | AFSM | 0 | 0 | |||||||
1027 | AFSN | 0 | 0 | |||||||
1028 | AFSO | 0 | 0 | |||||||
1029 | AFST | 0 | 0 | |||||||
1030 | AFSW | 0 | 0 | |||||||
1031 | AFSX | 0 | 0 | |||||||
1032 | AFTC | 3000 | 0.6000 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 0.6000 | 88400 | |
1033 | AFTEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.77 | 0 | |
1034 | AFTRX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
1035 | AFTX | 0 | 0 | |||||||
1036 | AFTXZ | 700 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 7400 | |
1037 | AFTY | 800 | 2 3/8 | 2 3/16 | 2 7/16 | 2 | 2 3/16 | 2 5/16 | 214600 | |
1038 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
1039 | AFWY | 100 | 9 1/2 | 9 3/8 | 9 5/8 | 9 1/8 | 9 1/2 | 9 3/4 | 50500 | |
1040 | AFX | 500 | 19 | 18 3/4 | 19 1/4 | 0 | ||||
1041 | AFYNF | 0 | 2.9000 | 0 | ||||||
1042 | AFZAF | 0 | 8.8750 | 0 | ||||||
1043 | AG | 200 | 28 | 28 | 28 1/8 | 27 3/4 | 27 1/2 | 28 1/4 | 3600 | |
1044 | AGAAX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.01 | 0 | |
1045 | AGABF | 0 | 15.0000 | 0 | ||||||
1046 | AGABX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
1047 | AGAI | 1300 | 6 | 5 5/8 | 6 | 5 1/4 | 5 3/4 | 6 1/4 | 77800 | |
1048 | AGAIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
1049 | AGAM | 100 | 16 1/2 | 16 3/8 | 17 | 16 1/8 | 16 1/2 | 16 5/8 | 68900 | |
1050 | AGAMU | 200 | 20 | 20 | 25 | 0 | ||||
1051 | AGAMW | 1000 | 9 | 9 | 9 3/4 | 0 | ||||
1052 | AGAXY | 0 | 15.0000 | 0 | ||||||
1053 | AGBBX | 0 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | |
1054 | AGBFX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
1055 | AGBG | 600 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 5600 | |
1056 | AGBIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
1057 | AGBR | 0 | 0 | |||||||
1058 | AGBRF | 0 | 0.8200 | 0 | ||||||
1059 | AGC | 10000 | 39 1/2 | 39 1/2 | 39 1/4 | 39 5/8 | 27600 | |||
1060 | AGCAF | 0 | 1.0300 | 0 | ||||||
1061 | AGCF | 0 | 0 | |||||||
1062 | AGCFF | 0 | 0.8500 | 0 | ||||||
1063 | AGCG | 0 | 0 | |||||||
1064 | AGCH | 300 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 3700 | |
1065 | AGCT | 0 | 0 | |||||||
1066 | AGCY | 0 | 0 | |||||||
1067 | AGCpC | 200 | 54 3/4 | 0 | ||||||
1068 | AGCpD | 10000 | 38 19/64 | 0 | ||||||
1069 | AGCpM | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 1600 | |||
1070 | AGCpN | 200 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 3400 | |||
1071 | AGDAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 | |
1072 | AGDBX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
1073 | AGDM | 5000 | 5/8 | 3/8 | 5/8 | 3/8 | 1/2 | 5/8 | 16600 | |
1074 | AGE | 100 | 30 3/8 | 30 5/8 | 31 1/8 | 0 | ||||
1075 | AGEA | 0 | 0 | |||||||
1076 | AGEE | 0 | 0 | |||||||
1077 | AGEFX | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.99 | 0 | |
1078 | AGEL | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 25200 | |
1079 | AGEO | 800 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1080 | AGEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.78 | 2.82 | 1262 | |
1081 | AGEY | 0 | 0 | |||||||
1082 | AGF | 400 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
1083 | AGF.B | 0 | 0 | |||||||
1084 | AGFPF | 0 | 32.6250 | 0 | ||||||
1085 | AGGAX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.66 | 0 | |
1086 | AGGBX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
1087 | AGGT | 0 | 0 | |||||||
1088 | AGH | 1000 | 4 3/4 | 8 1/8 | 8 5/8 | 0 | ||||
1089 | AGI | 5000 | 7 1/8 | 7 3/8 | 7 1/2 | 7 1/8 | 33600 | |||
1090 | AGIAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.70 | 0 | |
1091 | AGIBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
1092 | AGIE | 0 | 0 | |||||||
1093 | AGIFX | 0 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | |
1094 | AGII | 100 | 28 7/8 | 28 7/8 | 29 1/2 | 28 7/8 | 28 7/8 | 29 1/2 | 1900 | |
1095 | AGIM | 0 | 0 | |||||||
1096 | AGIO | 0 | 0 | |||||||
1097 | AGIS | 0 | 0 | |||||||
1098 | AGIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.02 | 5.16 | 8394 | |
1099 | AGK | 0 | 0 | |||||||
1100 | AGL | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 19 3/8 | 300 | |
1101 | AGLAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.68 | 0 | |
1102 | AGLBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
1103 | AGLC | 0 | 0 | |||||||
1104 | AGLCL | 0 | 0 | |||||||
1105 | AGLCO | 0 | 0 | |||||||
1106 | AGLCP | 0 | 0 | |||||||
1107 | AGLCX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
1108 | AGLF | 2000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 93300 | |
1109 | AGLS | 0 | 0 | |||||||
1110 | AGLT | 0 | 0 | |||||||
1111 | AGLTY | 0 | 1.1250 | 0 | ||||||
1112 | AGMAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
1113 | AGMBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
1114 | AGMCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
1115 | AGMI | 0 | 0 | |||||||
1116 | AGMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.89 | 5.07 | 23732 | |
1117 | AGN | 3000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 | 3000 | |
1118 | AGN.B | 0 | 0 | |||||||
1119 | AGNA | 0 | 0 | |||||||
1120 | AGNC | 0 | 0 | |||||||
1121 | AGND | 0 | 0 | |||||||
1122 | AGNG | 0 | 0 | |||||||
1123 | AGNI | 0 | 0 | |||||||
1124 | AGNIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
1125 | AGNK | 0 | 0 | |||||||
1126 | AGNL | 0 | 0 | |||||||
1127 | AGNMX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
1128 | AGNN | 0 | 0 | |||||||
1129 | AGNR | 0 | 0 | |||||||
1130 | AGNS | 0 | 0 | |||||||
1131 | AGNT | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8125 | 1000 | |
1132 | AGNU | 1000 | 1 5/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 11/32 | 28400 | |
1133 | AGNV | 0 | 0 | |||||||
1134 | AGNX | 0 | 0 | |||||||
1135 | AGNY | 0 | 0 | |||||||
1136 | AGO | 1000 | 5 1/2 | 6 7/8 | 7 5/8 | 0 | ||||
1137 | AGOCF | 0 | 1.5500 | 0 | ||||||
1138 | AGOVX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 | |
1139 | AGOXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.38 | 4.48 | 1008 | |
1140 | AGOYF | 0 | 1.4850 | 0 | ||||||
1141 | AGP | 300 | 20 3/4 | 19 5/8 | 20 1/8 | 0 | ||||
1142 | AGPA | 0 | 0 | |||||||
1143 | AGPC | 10000 | 0.0200 | 0 | ||||||
1144 | AGPCE | 0 | 0 | |||||||
1145 | AGPG | 0 | 0 | |||||||
1146 | AGPH | 100 | 51 | 50 | 52 | 49 7/8 | 50 3/4 | 51 1/4 | 739500 | |
1147 | AGPI | 0 | 0 | |||||||
1148 | AGPR | 0 | 0 | |||||||
1149 | AGPT | 12000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0600 | 12000 | |
1150 | AGPX | 0 | 0 | |||||||
1151 | AGPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.48 | 4.57 | 27552 | |
1152 | AGR | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 3/8 | 100 | |
1153 | AGR.A | 0 | 0 | |||||||
1154 | AGR.B | 0 | 0 | |||||||
1155 | AGRA | 0 | 0 | |||||||
1156 | AGRCX | 0 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | |
1157 | AGRE | 0 | 0 | |||||||
1158 | AGREA | 2300 | 28 3/4 | 28 3/4 | 29 | 28 1/2 | 28 1/2 | 28 3/4 | 183200 | |
1159 | AGREB | 0 | 0 | |||||||
1160 | AGRFX | 0 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 38.32 | 0 | |
1161 | AGRI | 0 | 0 | |||||||
1162 | AGRM | 3400 | 0.0312 | 0.0200 | 0.1000 | 0 | ||||
1163 | AGRN | 0 | 0 | |||||||
1164 | AGRO | 600 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 13/16 | 3600 | |
1165 | AGROX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
1166 | AGRP | 0 | 0 | |||||||
1167 | AGRPA | 600 | 30 3/8 | 30 1/2 | 31 | 30 1/4 | 30 1/4 | 31 | 38500 | |
1168 | AGRPB | 1000 | 31 | 31 | 31 | 30 5/8 | 30 | 31 | 4600 | |
1169 | AGRS | 3000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
1170 | AGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.35 | 4.45 | 35806 | |
1171 | AGS | 1000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1172 | AGSLX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
1173 | AGSV | 200 | 12 3/8 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 1000 | |
1174 | AGSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.78 | 4.90 | 5764 | |
1175 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1176 | AGTA | 0 | 0 | |||||||
1177 | AGTC | 6000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
1178 | AGTHX | 0 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 37.31 | 0 | |
1179 | AGTI | 10000 | 0.6875 | 0.7700 | 0.7700 | 0.6875 | 0.6875 | 0.7300 | 159900 | |
1180 | AGTL | 0 | 0 | |||||||
1181 | AGTN | 0 | 0 | |||||||
1182 | AGTP | 2000 | 0.2100 | 0.1700 | 0.2200 | 0 | ||||
1183 | AGTR | 0 | 0 | |||||||
1184 | AGTS | 0 | 0 | |||||||
1185 | AGTT | 10000 | 0.4375 | 0.4375 | 0.5937 | 0.4062 | 0.4375 | 0.5937 | 56000 | |
1186 | AGTTU | 1000 | 1.8750 | 1.8750 | 2.3750 | 0 | ||||
1187 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1188 | AGTX | 100 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1300 | |
1189 | AGTY | 0 | 0 | |||||||
1190 | AGU | 0 | 12 5/8 | 13 | 0 | |||||
1191 | AGUM | 0 | 0 | |||||||
1192 | AGUS | 0 | 0 | |||||||
1193 | AGVBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
1194 | AGVS | 400 | 0.5312 | 0.5937 | 0.5937 | 0.5312 | 0.5312 | 0.5937 | 1200 | |
1195 | AGVT | 0 | 0 | |||||||
1196 | AGWBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
1197 | AGWFX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.63 | 0 | |
1198 | AGY | 500 | 5 1/2 | 5 1/2 | 5 7/8 | 0 | ||||
1199 | AGYC | 0 | 0 | |||||||
1200 | AGYE | 0 | 0 | |||||||
1201 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1202 | AH | 0 | 0 | |||||||
1203 | AHA | 0 | 8 1/4 | 8 5/8 | 0 | |||||
1204 | AHAC | 0 | 0 | |||||||
1205 | AHAI | 0 | 0 | |||||||
1206 | AHATF | 0 | 17.8500 | 0 | ||||||
1207 | AHB | 0 | 0 | |||||||
1208 | AHBPX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
1209 | AHC | 100 | 57 7/8 | 57 7/8 | 57 7/8 | 57 7/8 | 57 3/4 | 58 3/8 | 100 | |
1210 | AHCA | 0 | 0 | |||||||
1211 | AHCC | 3500 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 4500 | |
1212 | AHCF | 0 | 0 | |||||||
1213 | AHCG | 0 | 0 | |||||||
1214 | AHCH | 0 | 0 | |||||||
1215 | AHCI | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/2 | 1000 | |
1216 | AHCP | 0 | 0 | |||||||
1217 | AHCR | 0 | 0 | |||||||
1218 | AHCS | 0 | 0 | |||||||
1219 | AHCV | 0 | 0 | |||||||
1220 | AHCX | 0 | 0 | |||||||
1221 | AHDEX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
1222 | AHE | 1500 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/4 | 22 3/8 | 1500 | |
1223 | AHEGX | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0 | |
1224 | AHEL | 0 | 0 | |||||||
1225 | AHEP | 0 | 0 | |||||||
1226 | AHEPZ | 2000 | 14 5/8 | 15 1/8 | 15 1/8 | 14 1/8 | 14 1/8 | 15 1/8 | 9000 | |
1227 | AHERX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | |
1228 | AHEZ | 0 | 0 | |||||||
1229 | AHFMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
1230 | AHG | 100 | 17 7/8 | 18 | 18 | 17 7/8 | 17 5/8 | 18 | 7000 | |
1231 | AHGC | 0 | 0 | |||||||
1232 | AHGI | 0 | 0 | |||||||
1233 | AHGN | 0 | 0 | |||||||
1234 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1235 | AHGR | 0 | 0 | |||||||
1236 | AHI | 0 | 0 | |||||||
1237 | AHIA | 0 | 0 | |||||||
1238 | AHIC | 1800 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 7/8 | 1800 | |
1239 | AHID | 0 | 0 | |||||||
1240 | AHIS | 1200 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 8 | 262000 | |
1241 | AHITX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.76 | 0 | |
1242 | AHL | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 300 | |||
1243 | AHLC | 0 | 0 | |||||||
1244 | AHLFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
1245 | AHLN | 0 | 0 | |||||||
1246 | AHLT | 400 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
1247 | AHM | 1700 | 32 7/8 | 33 1/4 | 33 1/4 | 32 7/8 | 32 3/8 | 34 3/8 | 11700 | |
1248 | AHMC | 0 | 0 | |||||||
1249 | AHMF | 0 | 0 | |||||||
1250 | AHMI | 0 | 0 | |||||||
1251 | AHMK | 0 | 0 | |||||||
1252 | AHMN | 0 | 0 | |||||||
1253 | AHMNY | 0 | 7.8750 | 0 | ||||||
1254 | AHMP | 0 | 0 | |||||||
1255 | AHMU | 0 | 0 | |||||||
1256 | AHMpB | 800 | 25 | 0 | ||||||
1257 | AHMpC | 100 | 25 7/8 | 26 | 26 | 25 7/8 | 11800 | |||
1258 | AHMpD | 400 | 69 3/4 | 69 3/4 | 69 3/4 | 69 3/4 | 400 | |||
1259 | AHO | 100 | 61 1/8 | 62 | 62 7/8 | 0 | ||||
1260 | AHOL | 0 | 0 | |||||||
1261 | AHOM | 5000 | 22 7/8 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 | 66100 | |
1262 | AHOP | 0 | 0 | |||||||
1263 | AHOS | 0 | 0 | |||||||
1264 | AHOT | 0 | 0 | |||||||
1265 | AHP | 200 | 61 5/8 | 62 3/4 | 62 3/4 | 61 5/8 | 61 3/8 | 62 | 5000 | |
1266 | AHPA | 0 | 0 | |||||||
1267 | AHPB | 0 | 0 | |||||||
1268 | AHPC | 0 | 0 | |||||||
1269 | AHPD | 0 | 0 | |||||||
1270 | AHPE | 0 | 0 | |||||||
1271 | AHPF | 0 | 0 | |||||||
1272 | AHPG | 0 | 0 | |||||||
1273 | AHPH | 0 | 0 | |||||||
1274 | AHPI | 1400 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 6 5/8 | 7 1/2 | 10600 | |
1275 | AHPL | 0 | 0 | |||||||
1276 | AHPM | 0 | 0 | |||||||
1277 | AHPN | 0 | 0 | |||||||
1278 | AHPP | 0 | 0 | |||||||
1279 | AHPR | 0 | 0 | |||||||
1280 | AHPS | 0 | 0 | |||||||
1281 | AHPT | 0 | 0 | |||||||
1282 | AHPX | 0 | 0 | |||||||
1283 | AHPY | 0 | 0 | |||||||
1284 | AHPZ | 0 | 0 | |||||||
1285 | AHPp | 100 | 952 | 1080 | 1180 | 0 | ||||
1286 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1287 | AHR | 500 | 1 1/8 | 5/8 | 1 5/8 | 0 | ||||
1288 | AHRL | 0 | 0 | |||||||
1289 | AHRLF | 0 | 0.5300 | 0 | ||||||
1290 | AHRO | 0 | 0 | |||||||
1291 | AHS/WS | 0 | 0 | |||||||
1292 | AHSC | 0 | 0 | |||||||
1293 | AHSCL | 0 | 0 | |||||||
1294 | AHSI | 7500 | 0.2812 | 0.2812 | 0.3125 | 0 | ||||
1295 | AHSU | 0 | 0 | |||||||
1296 | AHT | 500 | 1 7/16 | 0 | ||||||
1297 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1298 | AHTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.67 | 2.70 | 1087 | |
1299 | AHVDF | 0 | 1.1900 | 0 | ||||||
1300 | AHYBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
1301 | AI | 100 | 4 1/4 | 0 | ||||||
1302 | AIA | 500 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/2 | 500 | |
1303 | AIARF | 0 | 0.9100 | 0 | ||||||
1304 | AIB | 100 | 30 7/8 | 38 5/8 | 39 3/8 | 0 | ||||
1305 | AIBAX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.19 | 0 | |
1306 | AIBCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
1307 | AIBK | 0 | 0 | |||||||
1308 | AIBp | 200 | 27 1/8 | 27 | 27 3/4 | 0 | ||||
1309 | AIC | 4700 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
1310 | AICA | 0 | 0 | |||||||
1311 | AICG | 0 | 0 | |||||||
1312 | AICH | 0 | 0 | |||||||
1313 | AICL | 0 | 0 | |||||||
1314 | AICN | 0 | 0 | |||||||
1315 | AICO | 0 | 0 | |||||||
1316 | AICS | 0 | 0 | |||||||
1317 | AICV | 0 | 0 | |||||||
1318 | AICX | 2000 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 30400 | |
1319 | AICrwa | 0 | 0 | |||||||
1320 | AICwr | 0 | 0 | |||||||
1321 | AID/WS | 0 | 1/4 | 1/2 | 0 | |||||
1322 | AIDA | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 1500 | |
1323 | AIDAW | 10000 | 5/16 | 5/16 | 5/16 | 1/4 | 1/4 | 11/32 | 44000 | |
1324 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1325 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1326 | AIEBX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
1327 | AIEGY | 0 | 9.2500 | 0 | ||||||
1328 | AIF | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 7/8 | 1000 | |
1329 | AIFAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 0 | |
1330 | AIFC | 2800 | 9 5/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 10 | 12700 | |
1331 | AIFIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
1332 | AIFL | 0 | 0 | |||||||
1333 | AIG | 200 | 111 5/8 | 111 1/2 | 112 1/8 | 111 1/2 | 111 7/8 | 112 1/4 | 2700 | |
1334 | AIGC | 0 | 0 | |||||||
1335 | AIGD | 200 | 6.6250 | 6.5500 | 6.6250 | 6.2500 | 6.3750 | 6.6250 | 36300 | |
1336 | AIGDF | 0 | 6.3000 | 0 | ||||||
1337 | AIGE | 0 | 0 | |||||||
1338 | AIGG | 0 | 0 | |||||||
1339 | AIGIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
1340 | AIGO | 0 | 0 | |||||||
1341 | AIGP | 0 | 0 | |||||||
1342 | AIGR | 0 | 0 | |||||||
1343 | AIGS | 0 | 0 | |||||||
1344 | AIGT | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3.7500 | 2000 | |
1345 | AIGZ | 0 | 0 | |||||||
1346 | AII | 100 | 14 1/8 | 14 3/8 | 14 3/4 | 0 | ||||
1347 | AIIA | 0 | 0 | |||||||
1348 | AIIC | 200 | 0.0010 | 0 | ||||||
1349 | AIIEX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17.05 | 0 | |
1350 | AIII | 2600 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | ||||
1351 | AIIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.05 | 5.21 | 331 | |
1352 | AIJ | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 200 | |||
1353 | AIK | 200 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 2200 | |||
1354 | AILA | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 17000 | |
1355 | AILP | 100 | 2 | 2 | 2 | 1 31/32 | 1 31/32 | 2 | 32300 | |
1356 | AILY | 2000 | 41.5000 | 42.5000 | 43.0000 | 41.5000 | 40.0000 | 43.0000 | 6700 | |
1357 | AIM | 100 | 3 1/4 | 0 | ||||||
1358 | AIME | 1000 | 3.7500 | 3.6250 | 3.8750 | 3.6250 | 3.6250 | 3.8750 | 5300 | |
1359 | AIMH | 100 | 0.7500 | 0.6250 | 1.3750 | 0 | ||||
1360 | AIMM | 11000 | 13 1/16 | 13 1/8 | 13 3/8 | 12 7/8 | 13 1/8 | 13 3/8 | 132900 | |
1361 | AIMR | 0 | 0 | |||||||
1362 | AIMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.36 | 4.47 | 2641 | |
1363 | AIN | 100 | 21 7/8 | 22 | 22 5/8 | 0 | ||||
1364 | AINC | 0 | 0 | |||||||
1365 | AIND | 200 | 16 1/8 | 15 7/8 | 16 1/8 | 15 13/16 | 15 7/8 | 16 1/8 | 7300 | |
1366 | AINI | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5625 | 3000 | |
1367 | AINIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
1368 | AINN | 1000 | 6 1/2 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 37400 | |
1369 | AINO | 0 | 0 | |||||||
1370 | AINPF | 0 | 2.0000 | 0 | ||||||
1371 | AIO | 0 | 0 | |||||||
1372 | AIP | 200 | 36 3/4 | 0 | ||||||
1373 | AIPC | 0 | 0 | |||||||
1374 | AIPG | 0 | 0 | |||||||
1375 | AIPN | 500 | 1/2 | 1/2 | 9/16 | 1/2 | 1/2 | 17/32 | 86000 | |
1376 | AIPNW | 100 | 1/16 | 1/16 | 1/8 | 0 | ||||
1377 | AIQUY | 0 | 30.2500 | 0 | ||||||
1378 | AIR | 100 | 28 3/4 | 28 3/4 | 29 1/2 | 0 | ||||
1379 | AIRB | 0 | 0 | |||||||
1380 | AIRBY | 0 | 0 | |||||||
1381 | AIRG | 0 | 0 | |||||||
1382 | AIRM | 11500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 72600 | |
1383 | AIRN | 0 | 0 | |||||||
1384 | AIRO | 0 | 0 | |||||||
1385 | AIRP | 4000 | 0.1700 | 0.2187 | 0.2187 | 0.1700 | 0.1700 | 0.2187 | 8000 | |
1386 | AIRR | 4000 | 0.7500 | 0.6250 | 1.2500 | 0 | ||||
1387 | AIRS | 0 | 0 | |||||||
1388 | AIRT | 500 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
1389 | AIS | 0 | 0 | |||||||
1390 | AIS.A | 0 | 0 | |||||||
1391 | AIS.W | 0 | 0 | |||||||
1392 | AIS/A | 1200 | 4 13/16 | 0 | ||||||
1393 | AIS/WS | 3000 | 3/16 | 0 | ||||||
1394 | AISA | 0 | 0 | |||||||
1395 | AISF | 0 | 0 | |||||||
1396 | AISFF | 0 | 11.1500 | 0 | ||||||
1397 | AISI | 300 | 0.0625 | 0.0625 | 0.1300 | 0 | ||||
1398 | AISKF | 0 | 0.1400 | 0 | ||||||
1399 | AISX | 0 | 0 | |||||||
1400 | AIT | 2200 | 56 5/8 | 56 3/4 | 56 3/4 | 56 1/4 | 56 1/4 | 56 3/4 | 29700 | |
1401 | AITC | 0 | 0 | |||||||
1402 | AITE | 0 | 0 | |||||||
1403 | AITF | 0 | 0 | |||||||
1404 | AITFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.94 | 0 | |
1405 | AITGX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
1406 | AITI | 0 | 0 | |||||||
1407 | AITK | 0 | 0 | |||||||
1408 | AITL | 0 | 0 | |||||||
1409 | AITM | 0 | 0 | |||||||
1410 | AITP | 0 | 0 | |||||||
1411 | AITS | 0 | 0 | |||||||
1412 | AITT | 0 | 0 | |||||||
1413 | AITTQ | 0 | 0 | |||||||
1414 | AITU | 0 | 0 | |||||||
1415 | AITV | 0 | 0 | |||||||
1416 | AITX | 0 | 0 | |||||||
1417 | AIUS | 800 | 1.2500 | 0 | ||||||
1418 | AIV | 400 | 24 7/8 | 24 5/8 | 24 7/8 | 24 1/2 | 28400 | |||
1419 | AIVI | 0 | 0 | |||||||
1420 | AIVSX | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 27.03 | 0 | |
1421 | AIX | 1000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 1/8 | 5 | 1000 | |
1422 | AIXXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.37 | 4.48 | 2780 | |
1423 | AIZ | 4000 | 25 1/4 | 25 | 25 1/4 | 25 | 24 1/8 | 24 5/8 | 5300 | |
1424 | AIZA | 0 | 0 | |||||||
1425 | AIZC | 0 | 0 | |||||||
1426 | AIZE | 0 | 0 | |||||||
1427 | AIZI | 0 | 0 | |||||||
1428 | AIZL | 0 | 0 | |||||||
1429 | AJ | 0 | 0 | |||||||
1430 | AJAY | 2100 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 14100 | |
1431 | AJAYP | 900 | 7 1/2 | 7 | 7 3/8 | 0 | ||||
1432 | AJAYU | 500 | 1 1/2 | 1 | 2 | 0 | ||||
1433 | AJAYW | 2000 | 1/16 | 1/16 | 3/32 | 0 | ||||
1434 | AJG | 600 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 600 | |||
1435 | AJGC | 0 | 0 | |||||||
1436 | AJGFF | 0 | 9.2500 | 0 | ||||||
1437 | AJGI | 0 | 0 | |||||||
1438 | AJINY | 0 | 113.0000 | 0 | ||||||
1439 | AJL | 100 | 21 1/4 | 18 7/8 | 19 1/4 | 0 | ||||
1440 | AJLN | 0 | 0 | |||||||
1441 | AJP | 147600 | 18 1/2 | 0 | ||||||
1442 | AJPA | 0 | 0 | |||||||
1443 | AJPM | 0 | 0 | |||||||
1444 | AJRL | 7500 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1445 | AK | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1500 | |||
1446 | AKAP | 0 | 245.0000 | 325.0000 | 0 | |||||
1447 | AKBBF | 0 | 19.3868 | 0 | ||||||
1448 | AKDR | 0 | 0 | |||||||
1449 | AKEAF | 0 | 21.3750 | 0 | ||||||
1450 | AKGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.15 | 5.31 | 11639 | |
1451 | AKI | 0 | 0 | |||||||
1452 | AKIKF | 0 | 0.2800 | 0 | ||||||
1453 | AKIM | 0 | 0 | |||||||
1454 | AKIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.11 | 5.26 | 518 | |
1455 | AKLM | 300 | 4 9/16 | 4 3/4 | 4 3/4 | 4 1/2 | 4 9/16 | 4 3/4 | 233600 | |
1456 | AKMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.21 | 5.37 | 2704 | |
1457 | AKNG | 0 | 0 | |||||||
1458 | AKO | 300 | 31 1/8 | 31 5/8 | 32 1/2 | 0 | ||||
1459 | AKOU | 0 | 0 | |||||||
1460 | AKP | 0 | 0 | |||||||
1461 | AKP+ | 0 | 0 | |||||||
1462 | AKPL | 0 | 0 | |||||||
1463 | AKPP | 0 | 0 | |||||||
1464 | AKPp | 100 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
1465 | AKR.A | 0 | 0 | |||||||
1466 | AKR.B | 0 | 0 | |||||||
1467 | AKRN | 10000 | 2 3/32 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/8 | 44700 | |
1468 | AKS | 500 | 37 | 36 7/8 | 37 | 36 7/8 | 36 5/8 | 37 | 1000 | |
1469 | AKSC | 0 | 0 | |||||||
1470 | AKSE | 0 | 0 | |||||||
1471 | AKSEF | 1200 | 5 3/4 | 5 1/4 | 5 7/8 | 5 3/16 | 5 11/16 | 5 13/16 | 2214200 | |
1472 | AKSH | 200 | 8.2500 | 0 | ||||||
1473 | AKSN | 0 | 0 | |||||||
1474 | AKSX | 0 | 0 | |||||||
1475 | AKSY | 100 | 9 3/8 | 14393600 | ||||||
1476 | AKSp | 100 | 33 1/2 | 0 | ||||||
1477 | AKT | 0 | 0 | |||||||
1478 | AKT.A | 0 | 0 | |||||||
1479 | AKT.B | 0 | 0 | |||||||
1480 | AKTAF | 0 | 6.9500 | 0 | ||||||
1481 | AKTM | 0 | 0 | |||||||
1482 | AKTXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.91 | 5.03 | 2607 | |
1483 | AKXXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.31 | 3.35 | 723 | |
1484 | AKZA | 0 | 0 | |||||||
1485 | AKZO | 0 | 0 | |||||||
1486 | AKZOF | 0 | 128.8700 | 0 | ||||||
1487 | AKZOY | 200 | 66 1/2 | 66 1/4 | 66 7/8 | 66 | 66 1/4 | 66 1/2 | 31700 | |
1488 | AKw | 0 | 13 | 15 | 0 | |||||
1489 | AL | 300 | 35 1/2 | 35 5/8 | 35 5/8 | 35 1/2 | 35 1/8 | 35 1/2 | 400 | |
1490 | ALA | 1200 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/4 | 18 5/8 | 1800 | |
1491 | ALAA | 0 | 0 | |||||||
1492 | ALAB | 1500 | 17 1/4 | 17 | 17 1/4 | 16 3/4 | 17 | 17 1/4 | 22900 | |
1493 | ALAC | 0 | 0 | |||||||
1494 | ALAD | 0 | 0 | |||||||
1495 | ALAF | 0 | 0 | |||||||
1496 | ALAL | 0 | 0 | |||||||
1497 | ALAM | 3000 | 1.4687 | 0 | ||||||
1498 | ALAN | 1500 | 1 17/32 | 1 15/32 | 1 5/8 | 1 3/8 | 1 17/32 | 1 5/8 | 301000 | |
1499 | ALAS | 0 | 0 | |||||||
1500 | ALAT | 0 | 0 | |||||||
1501 | ALAWF | 0 | 54.4200 | 0 | ||||||
1502 | ALAX | 0 | 0 | |||||||
1503 | ALB | 3000 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 3000 | |
1504 | ALBC | 600 | 17 3/8 | 16 3/4 | 18 1/4 | 0 | ||||
1505 | ALBD | 0 | 0 | |||||||
1506 | ALBE | 0 | 0 | |||||||
1507 | ALBEF | 0 | 0 | |||||||
1508 | ALBK | 25000 | 29 3/4 | 28 3/8 | 29 7/8 | 28 3/8 | 29 5/8 | 29 7/8 | 196600 | |
1509 | ALBM | 2000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1900 | 2000 | |
1510 | ALBML | 100 | 0.0010 | 0 | ||||||
1511 | ALBR | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
1512 | ALBT | 0 | 0 | |||||||
1513 | ALBw | 0 | 0 | |||||||
1514 | ALC | 0 | 0 | |||||||
1515 | ALCAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.16 | 0 | |
1516 | ALCBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
1517 | ALCC | 500 | 23 3/4 | 23 5/8 | 24 | 23 3/8 | 23 3/8 | 23 3/4 | 36900 | |
1518 | ALCD | 2000 | 18 3/4 | 19 | 19 1/4 | 18 3/4 | 18 3/4 | 20 | 4900 | |
1519 | ALCI | 200 | 7 | 7 | 8 1/2 | 0 | ||||
1520 | ALCL | 700 | 15 3/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 5200 | |
1521 | ALCM | 100 | 5 1/16 | 5 1/8 | 5 1/8 | 5 1/16 | 5 | 5 1/8 | 16200 | |
1522 | ALCO | 1000 | 19 1/2 | 19 1/4 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 2300 | |
1523 | ALCQF | 0 | 7.4000 | 0 | ||||||
1524 | ALD | 200 | 73 1/8 | 73 1/8 | 73 1/2 | 72 7/8 | 73 1/8 | 73 7/8 | 2200 | |
1525 | ALDA | 4000 | 4 7/16 | 4 1/4 | 4 1/2 | 4 3/16 | 4 3/8 | 4 1/2 | 183000 | |
1526 | ALDC | 0 | 0 | |||||||
1527 | ALDCY | 0 | 7.7500 | 0 | ||||||
1528 | ALDD | 2400 | 4.0625 | 0 | ||||||
1529 | ALDH | 0 | 0 | |||||||
1530 | ALDI | 0 | 0 | |||||||
1531 | ALDIF | 0 | 0.1850 | 0 | ||||||
1532 | ALDL | 0 | 0 | |||||||
1533 | ALDN | 0 | 0 | |||||||
1534 | ALDNF | 100 | 8 3/4 | 8 3/4 | 9 | 8 11/16 | 8 3/4 | 9 | 31200 | |
1535 | ALDO | 0 | 0 | |||||||
1536 | ALDP | 0 | 0 | |||||||
1537 | ALDR | 0 | 0 | |||||||
1538 | ALDT | 0 | 0 | |||||||
1539 | ALDU | 0 | 0 | |||||||
1540 | ALDV | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 2000 | |
1541 | ALDW | 0 | 0 | |||||||
1542 | ALDX | 0 | 0 | |||||||
1543 | ALDY | 0 | 0 | |||||||
1544 | ALDZ | 0 | 0 | |||||||
1545 | ALEC | 0 | 0 | |||||||
1546 | ALEGX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
1547 | ALEP | 0 | 0 | |||||||
1548 | ALEPF | 0 | 0 | |||||||
1549 | ALES | 200 | 3 | 3 | 3 3/8 | 3 | 3 | 3 5/8 | 2000 | |
1550 | ALET | 1000 | 3 1/4 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/2 | 14500 | |
1551 | ALEX | 1000 | 26 3/4 | 27 1/2 | 27 3/4 | 26 3/4 | 26 3/4 | 27 1/4 | 40400 | |
1552 | ALF | 3000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/8 | 15 3/4 | 3000 | |
1553 | ALFA | 500 | 11 1/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 7800 | |
1554 | ALFC | 400 | 18 1/8 | 17 3/4 | 18 1/4 | 0 | ||||
1555 | ALFE | 10000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
1556 | ALFM | 0 | 0 | |||||||
1557 | ALG | 0 | 16 1/8 | 16 5/8 | 0 | |||||
1558 | ALGBF | 0 | 17.0000 | 0 | ||||||
1559 | ALGBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
1560 | ALGC | 5500 | 11.6250 | 11.2500 | 11.7500 | 0 | ||||
1561 | ALGE | 0 | 0 | |||||||
1562 | ALGI | 100 | 13 3/4 | 13 3/4 | 15 1/2 | 0 | ||||
1563 | ALGK | 0 | 0 | |||||||
1564 | ALGKP | 0 | 0 | |||||||
1565 | ALGM | 0 | 0 | |||||||
1566 | ALGO | 12700 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 116600 | |
1567 | ALGPF | 0 | 0.1500 | 0 | ||||||
1568 | ALGR | 1200 | 41 5/8 | 42 1/4 | 42 1/4 | 41 1/4 | 41 1/2 | 41 3/4 | 19800 | |
1569 | ALGS | 0 | 0 | |||||||
1570 | ALGSF | 1000 | 4 9/16 | 4 15/32 | 4 9/16 | 4 7/16 | 4 1/2 | 4 5/8 | 6400 | |
1571 | ALGT | 5000 | 0.6250 | 0.6250 | 0.9687 | 0 | ||||
1572 | ALGY | 200 | 1.0000 | 1.1250 | 2.5000 | 0 | ||||
1573 | ALH/WS | 0 | 1/4 | 1/2 | 0 | |||||
1574 | ALHC | 0 | 0 | |||||||
1575 | ALHCP | 400 | 25 3/8 | 25 3/4 | 26 | 25 3/8 | 25 3/8 | 26 1/8 | 33600 | |
1576 | ALHY | 3000 | 1 7/16 | 1 3/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 1/2 | 26200 | |
1577 | ALHYW | 6000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 7/16 | 6000 | |
1578 | ALI | 300 | 11 3/8 | 0 | ||||||
1579 | ALIBX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
1580 | ALIC | 0 | 0 | |||||||
1581 | ALICX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
1582 | ALID | 0 | 0 | |||||||
1583 | ALIDA | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 22.0000 | 800 | |
1584 | ALIE | 0 | 0 | |||||||
1585 | ALIF | 300 | 19.3750 | 0 | ||||||
1586 | ALIFX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.25 | 0 | |
1587 | ALIG | 0 | 0 | |||||||
1588 | ALII | 900 | 19 1/2 | 19 3/4 | 19 3/4 | 19 3/8 | 19 3/8 | 19 3/4 | 15800 | |
1589 | ALIK | 0 | 0 | |||||||
1590 | ALIN | 0 | 0 | |||||||
1591 | ALIP | 0 | 0 | |||||||
1592 | ALIS | 0 | 0 | |||||||
1593 | ALIT | 0 | 0 | |||||||
1594 | ALIX | 0 | 0 | |||||||
1595 | ALK | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 3/4 | 100 | |
1596 | ALKA | 0 | 0 | |||||||
1597 | ALKC | 0 | 0 | |||||||
1598 | ALKE | 0 | 0 | |||||||
1599 | ALKI | 0 | 0 | |||||||
1600 | ALKO | 0 | 0 | |||||||
1601 | ALKR | 0 | 0 | |||||||
1602 | ALKS | 300 | 14 3/4 | 14 | 14 7/8 | 13 3/4 | 14 5/8 | 14 3/4 | 168500 | |
1603 | ALKT | 0 | 0 | |||||||
1604 | ALL | 100 | 59 | 58 7/8 | 59 3/8 | 0 | ||||
1605 | ALLA | 25000 | 5 7/8 | 5 3/4 | 6 | 0 | ||||
1606 | ALLB | 0 | 0 | |||||||
1607 | ALLC | 200 | 16 1/8 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 1/4 | 12000 | |
1608 | ALLD | 0 | 0 | |||||||
1609 | ALLE | 500 | 13 3/4 | 13 | 14 1/4 | 100 | ||||
1610 | ALLF | 0 | 0 | |||||||
1611 | ALLH | 0 | 0 | |||||||
1612 | ALLI | 0 | 0 | |||||||
1613 | ALLIF | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/4 | 8 5/8 | 17200 | |
1614 | ALLK | 0 | 0 | |||||||
1615 | ALLL | 0 | 0 | |||||||
1616 | ALLM | 0 | 0 | |||||||
1617 | ALLN | 900 | 16 | 16 | 16 1/8 | 16 | 16 | 16 3/8 | 28200 | |
1618 | ALLO | 0 | 0 | |||||||
1619 | ALLOU | 0 | 0 | |||||||
1620 | ALLP | 500 | 12 | 11 1/2 | 12 | 11 1/2 | 11 3/4 | 12 | 229900 | |
1621 | ALLR | 0 | 0 | |||||||
1622 | ALLS | 0 | 0 | |||||||
1623 | ALLT | 0 | 0 | |||||||
1624 | ALLU | 0 | 0 | |||||||
1625 | ALLXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.73 | 2.77 | 12287 | |
1626 | ALLY | 1000 | 3 3/8 | 3 3/8 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 16700 | |
1627 | ALLYP | 100 | 93 3/4 | 93 3/4 | 95 | 0 | ||||
1628 | ALM | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 500 | |
1629 | ALMBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
1630 | ALMCX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
1631 | ALMI | 1500 | 1 5/8 | 1 23/32 | 1 25/32 | 1 5/8 | 1 5/8 | 1 23/32 | 75800 | |
1632 | ALMO | 0 | 0 | |||||||
1633 | ALMP | 0 | 0 | |||||||
1634 | ALMRX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
1635 | ALMSX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.96 | 0 | |
1636 | ALMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.14 | 3.17 | 2515 | |
1637 | ALN | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 7/8 | 200 | |
1638 | ALNBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
1639 | ALNC | 0 | 0 | |||||||
1640 | ALNCX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
1641 | ALNI | 20000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
1642 | ALNK | 600 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 13400 | |
1643 | ALNM | 0 | 0 | |||||||
1644 | ALNT | 800 | 16 | 15 3/4 | 16 1/8 | 15 3/4 | 16 | 16 1/8 | 35100 | |
1645 | ALNTP | 100 | 61.0000 | 0 | ||||||
1646 | ALNX | 0 | 0 | |||||||
1647 | ALNYX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.18 | 0 | |
1648 | ALO | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 5/8 | 600 | |
1649 | ALO.W | 0 | 0 | |||||||
1650 | ALO/WS | 500 | 3 | 0 | ||||||
1651 | ALOC | 0 | 0 | |||||||
1652 | ALOG | 1000 | 27 3/4 | 27 | 28 | 27 | 27 1/4 | 27 3/4 | 28700 | |
1653 | ALOI | 0 | 0 | |||||||
1654 | ALOK | 0 | 0 | |||||||
1655 | ALOM | 0 | 0 | |||||||
1656 | ALON | 0 | 0 | |||||||
1657 | ALOS | 0 | 0 | |||||||
1658 | ALOT | 600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 | 1200 | |
1659 | ALP | 0 | 0 | |||||||
1660 | ALPA | 0 | 0 | |||||||
1661 | ALPAY | 0 | 6.5000 | 0 | ||||||
1662 | ALPH | 700 | 11 1/2 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 2500 | |
1663 | ALPS | 10000 | 0.1700 | 0.1400 | 0.1700 | 0.1350 | 0.1550 | 0.1800 | 105400 | |
1664 | ALPV | 0 | 0 | |||||||
1665 | ALPVN | 100 | 69.7000 | 0 | ||||||
1666 | ALPWO | 100 | 87.2250 | 0 | ||||||
1667 | ALPpA | 200 | 25 3/4 | 0 | ||||||
1668 | ALPpB | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 200 | |||
1669 | ALPpC | 400 | 24 1/4 | 0 | ||||||
1670 | ALPpD | 100000 | 23 1/8 | 0 | ||||||
1671 | ALPpH | 20000 | 25 29/64 | 0 | ||||||
1672 | ALPpQ | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 2900 | |||
1673 | ALQ | 0 | 0 | |||||||
1674 | ALR | 400 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 3700 | |||
1675 | ALRC | 5000 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 17 7/8 | 18 1/8 | 137600 | |
1676 | ALRG | 0 | 0 | |||||||
1677 | ALRI | 0 | 0 | |||||||
1678 | ALRIZ | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 100 | |
1679 | ALRM | 7500 | 11 | 10 3/8 | 11 1/8 | 10 1/8 | 11 | 11 1/8 | 148200 | |
1680 | ALRN | 1000 | 17 1/16 | 16 5/8 | 17 1/4 | 16 1/4 | 16 3/4 | 17 1/4 | 51300 | |
1681 | ALRS | 0 | 0 | |||||||
1682 | ALRT | 200 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/8 | 51500 | |
1683 | ALRX | 0 | 0 | |||||||
1684 | ALRZ | 0 | 0 | |||||||
1685 | ALRZV | 0 | 0 | |||||||
1686 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1687 | ALSA | 0 | 0 | |||||||
1688 | ALSAP | 0 | 0 | |||||||
1689 | ALSC | 5500 | 8 1/8 | 7 1/2 | 8 1/2 | 7 1/2 | 8 1/8 | 8 1/4 | 2713800 | |
1690 | ALSCX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
1691 | ALSL | 0 | 0 | |||||||
1692 | ALSM | 200 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
1693 | ALSO | 0 | 0 | |||||||
1694 | ALSR | 0 | 0 | |||||||
1695 | ALST | 100 | 24.7500 | 25.0000 | 28.0000 | 0 | ||||
1696 | ALSV | 0 | 0 | |||||||
1697 | ALT | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 7/8 | 200 | |
1698 | ALT.W | 0 | 0 | |||||||
1699 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1700 | ALTA | 3000 | 4 1/32 | 4 | 4 1/32 | 3 15/16 | 3 29/32 | 4 | 129800 | |
1701 | ALTBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
1702 | ALTC | 1000 | 6.7500 | 0 | ||||||
1703 | ALTD | 1200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/4 | 1200 | |
1704 | ALTE | 0 | 0 | |||||||
1705 | ALTEN | 100 | 17.2500 | 15.7500 | 16.7500 | 0 | ||||
1706 | ALTEO | 200 | 146.0000 | 0 | ||||||
1707 | ALTEP | 300 | 19.6250 | 17.5000 | 18.2500 | 0 | ||||
1708 | ALTFX | 0 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 52.70 | 0 | |
1709 | ALTHX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.08 | 0 | |
1710 | ALTI | 0 | 0 | |||||||
1711 | ALTN | 1500 | 7 1/2 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/2 | 7 5/8 | 55900 | |
1712 | ALTR | 200 | 71 3/8 | 68 7/8 | 71 3/4 | 68 3/4 | 71 1/4 | 71 3/8 | 1712700 | |
1713 | ALTS | 3000 | 7 1/8 | 7 3/8 | 7 9/16 | 7 1/8 | 7 1/8 | 7 1/4 | 60000 | |
1714 | ALTX | 18000 | 0.0750 | 0.0600 | 0.0750 | 0.0600 | 0.0600 | 0.0900 | 18500 | |
1715 | ALU | 200 | 6 7/8 | 0 | ||||||
1716 | ALUA | 0 | 0 | |||||||
1717 | ALUP | 0 | 0 | |||||||
1718 | ALVL | 0 | 0 | |||||||
1719 | ALW | 300 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 3/8 | 4 3/4 | 2600 | |
1720 | ALWC | 0 | 0 | |||||||
1721 | ALWD | 0 | 0 | |||||||
1722 | ALWS | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5937 | 3000 | |
1723 | ALX | 100 | 71 | 70 5/8 | 71 5/8 | 0 | ||||
1724 | ALXN | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 400 | |
1725 | ALY | 0 | 0 | |||||||
1726 | ALYD | 1000 | 11.1250 | 11.0000 | 11.5000 | 10.6250 | 11.1250 | 11.5000 | 41100 | |
1727 | ALYN | 200 | 13 5/8 | 13 9/16 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 93800 | |
1728 | ALZAW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 5000 | |
1729 | AM | 1000 | 2 | 3 11/16 | 5 1/16 | 0 | ||||
1730 | AM.W | 0 | 0 | |||||||
1731 | AM/WS | 10000 | 1/32 | 0 | ||||||
1732 | AMA | 300 | 3 | 2 13/16 | 3 | 2 13/16 | 1000 | |||
1733 | AMAC | 2500 | 3 1/8 | 3 1/4 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/4 | 14900 | |
1734 | AMACW | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 600 | |
1735 | AMAE | 0 | 0 | |||||||
1736 | AMAGX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | |
1737 | AMAM | 0 | 0 | |||||||
1738 | AMAN | 0 | 0 | |||||||
1739 | AMANX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
1740 | AMAO | 0 | 0 | |||||||
1741 | AMAR | 3000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 7000 | |
1742 | AMAT | 2000 | 38 5/8 | 35 3/8 | 39 3/8 | 35 | 38 5/8 | 38 3/4 | 25979900 | |
1743 | AMAp | 5000 | 11 7/8 | 0 | ||||||
1744 | AMB | 200 | 48 1/8 | 48 1/8 | 48 1/8 | 47 7/8 | 48 1/8 | 48 1/2 | 2200 | |
1745 | AMBA | 400 | 0.0010 | 0 | ||||||
1746 | AMBBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
1747 | AMBC | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 24 | 25 3/4 | 300 | |
1748 | AMBDX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.62 | 0 | |
1749 | AMBE | 0 | 0 | |||||||
1750 | AMBF | 400 | 1.0625 | 1.0625 | 1.3750 | 0 | ||||
1751 | AMBH | 0 | 0 | |||||||
1752 | AMBI | 100 | 3 1/8 | 3 | 3 1/4 | 3 | 3 | 3 1/8 | 30900 | |
1753 | AMBIU | 0 | 0 | |||||||
1754 | AMBIW | 1000 | 7/8 | 5/8 | 7/8 | 0 | ||||
1755 | AMBK | 100 | 28 1/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 1/4 | 29 1/4 | 1900 | |
1756 | AMBLX | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 23.54 | 0 | |
1757 | AMBN | 0 | 0 | |||||||
1758 | AMBO | 0 | 0 | |||||||
1759 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1760 | AMBT | 0 | 0 | |||||||
1761 | AMBU | 0 | 0 | |||||||
1762 | AMBV | 0 | 0 | |||||||
1763 | AMBW | 0 | 0 | |||||||
1764 | AMBX | 0 | 0 | |||||||
1765 | AMBXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 5.13 | 5.46 | 715 | |
1766 | AMBY | 3000 | 0.1216 | 0.0115 | 0.0140 | 0 | ||||
1767 | AMBpA | 600 | 196 1/2 | 0 | ||||||
1768 | AMC | 100 | 1/2 | 0 | ||||||
1769 | AMCC | 0 | 0 | |||||||
1770 | AMCE | 300 | 1 3/8 | 1 7/16 | 1 9/16 | 1 5/16 | 1 3/8 | 1 9/16 | 31000 | |
1771 | AMCGX | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | |
1772 | AMCI | 1000 | 16 1/4 | 16 1/4 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/4 | 195400 | |
1773 | AMCM | 24600 | 0.5630 | 0.5000 | 0.6250 | 0 | ||||
1774 | AMCN | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 500 | |
1775 | AMCO | 100 | 0.0100 | 0 | ||||||
1776 | AMCPX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 16.15 | 0 | |
1777 | AMCR | 0 | 0 | |||||||
1778 | AMCRY | 1300 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 5/8 | 1300 | |
1779 | AMCS | 1000 | 14 | 15 | 15 | 14 | 14 | 14 3/4 | 82200 | |
1780 | AMCT | 1000 | 1.3125 | 1.3125 | 1.5625 | 0 | ||||
1781 | AMCTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
1782 | AMCV | 1500 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 4800 | |
1783 | AMCZ | 0 | 0 | |||||||
1784 | AMCZU | 0 | 0 | |||||||
1785 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1786 | AMD | 200 | 24 3/8 | 24 1/2 | 24 7/8 | 24 1/8 | 24 3/8 | 25 1/8 | 22200 | |
1787 | AMDA | 0 | 0 | |||||||
1788 | AMDB | 0 | 0 | |||||||
1789 | AMDD | 1500 | 0.4800 | 0.4700 | 0.5100 | 0.4700 | 0.4800 | 0.5300 | 41000 | |
1790 | AMDE | 0 | 0 | |||||||
1791 | AMDF | 0 | 0 | |||||||
1792 | AMDH | 0 | 0 | |||||||
1793 | AMDI | 1000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1794 | AMDK | 0 | 0 | |||||||
1795 | AMDL | 0 | 0 | |||||||
1796 | AMDLY | 0 | 34.0000 | 0 | ||||||
1797 | AMDM | 0 | 0 | |||||||
1798 | AMDN | 0 | 0 | |||||||
1799 | AMDP | 0 | 0 | |||||||
1800 | AMDR | 0 | 0 | |||||||
1801 | AMDRF | 0 | 2.8800 | 0 | ||||||
1802 | AMDS | 100000 | 0.1500 | 0.1250 | 0.2500 | 0 | ||||
1803 | AMDT | 0 | 0 | |||||||
1804 | AMDW | 0 | 0 | |||||||
1805 | AMDX | 0 | 0 | |||||||
1806 | AMDY | 0 | 0 | |||||||
1807 | AME | 800 | 20 | 20 1/4 | 20 1/4 | 19 7/8 | 19 7/8 | 20 3/8 | 2200 | |
1808 | AMEC | 0 | 0 | |||||||
1809 | AMECX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.50 | 0 | |
1810 | AMED | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 5/8 | 7 1/2 | 8 | 8400 | |
1811 | AMEH | 0 | 0 | |||||||
1812 | AMEI | 0 | 0 | |||||||
1813 | AMEL | 600 | 2.8125 | 2.6875 | 3.1250 | 2.6250 | 2.7500 | 2.8750 | 138600 | |
1814 | AMEO | 600 | 0.1500 | 0 | ||||||
1815 | AMEP | 2000 | 31/32 | 15/16 | 31/32 | 15/16 | 15/16 | 31/32 | 2300 | |
1816 | AMES | 1000 | 4 1/2 | 4 5/8 | 4 11/16 | 4 1/2 | 4 1/2 | 4 5/8 | 59200 | |
1817 | AMESW | 1500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/16 | 3 5/8 | 11500 | |
1818 | AMET | 1000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
1819 | AMEX | 0 | 0 | |||||||
1820 | AMEXF | 0 | 0 | |||||||
1821 | AMF | 1700 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
1822 | AMFB | 200 | 19 1/8 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/8 | 16000 | |
1823 | AMFC | 2800 | 12 1/2 | 12 1/4 | 13 | 0 | ||||
1824 | AMFD | 21 | 408.9824 | 5.2500 | 6.6250 | 0 | ||||
1825 | AMFI | 2000 | 22 3/4 | 22 5/8 | 22 3/4 | 22 1/2 | 22 1/4 | 22 3/4 | 4700 | |
1826 | AMFL | 0 | 0 | |||||||
1827 | AMFLF | 0 | 0.2300 | 0 | ||||||
1828 | AMFN | 1000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1829 | AMFTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.71 | 0 | |
1830 | AMG | 0 | 0 | |||||||
1831 | AMGC | 1200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 4200 | |
1832 | AMGD | 300 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
1833 | AMGEX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.99 | 0 | |
1834 | AMGI | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 2000 | |
1835 | AMGM | 1000 | 1.0000 | 1.0937 | 1.0937 | 0.9687 | 0.9375 | 1.0000 | 54600 | |
1836 | AMGN | 7200 | 59 7/8 | 58 7/8 | 60 | 58 3/4 | 59 3/4 | 59 7/8 | 1503500 | |
1837 | AMGV | 16000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
1838 | AMGXX | 0 | 0 | |||||||
1839 | AMH | 400 | 11 7/8 | 11 1/4 | 12 | 11 1/4 | 11 3/4 | 12 1/8 | 19300 | |
1840 | AMHC | 1000 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 10200 | |
1841 | AMHD | 1200 | 7.3750 | 7.3750 | 7.6250 | 7.0000 | 7.1875 | 7.3750 | 221300 | |
1842 | AMHE | 0 | 0 | |||||||
1843 | AMHF | 0 | 0 | |||||||
1844 | AMHG | 0 | 0 | |||||||
1845 | AMHH | 0 | 0 | |||||||
1846 | AMHI | 0 | 0 | |||||||
1847 | AMHIX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.31 | 0 | |
1848 | AMHL | 0 | 0 | |||||||
1849 | AMHM | 0 | 0 | |||||||
1850 | AMHN | 0 | 0 | |||||||
1851 | AMHO | 0 | 0 | |||||||
1852 | AMHR | 0 | 0 | |||||||
1853 | AMHS | 0 | 0 | |||||||
1854 | AMHT | 0 | 0 | |||||||
1855 | AMHW | 0 | 0 | |||||||
1856 | AMHX | 0 | 0 | |||||||
1857 | AMHY | 0 | 0 | |||||||
1858 | AMHYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
1859 | AMI | 400 | 19 3/4 | 19 3/4 | 19 7/8 | 19 5/8 | 3400 | |||
1860 | AMIC | 3800 | 13.5000 | 0 | ||||||
1861 | AMIE | 6000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/2 | 6000 | |
1862 | AMIFX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 | |
1863 | AMIL | 0 | 0 | |||||||
1864 | AMITA | 26000 | 0.0400 | 0.0200 | 0.1000 | 0 | ||||
1865 | AMIX | 300 | 3.5000 | 0 | ||||||
1866 | AMIXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 3.00 | 3.05 | 291 | |
1867 | AMK | 200 | 6 | 0 | ||||||
1868 | AMKE | 0 | 0 | |||||||
1869 | AML | 2000 | 21 3/4 | 21 3/4 | 21 7/8 | 21 3/4 | 12500 | |||
1870 | AMLC | 100 | 4.2500 | 0 | ||||||
1871 | AMLJ | 3000 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 30900 | |
1872 | AMLN | 300 | 11 13/16 | 12 1/4 | 12 3/8 | 11 3/4 | 11 3/4 | 11 7/8 | 103600 | |
1873 | AMLS | 500 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
1874 | AMLX | 0 | 0 | |||||||
1875 | AMM | 1000 | 3 | 3 | 3 | 3 | 2 5/8 | 3 1/8 | 1000 | |
1876 | AMMB | 1000 | 21 3/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 3/8 | 21 1/2 | 325200 | |
1877 | AMMBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
1878 | AMMC | 16000 | 0.3125 | 0.1875 | 0.3125 | 0.1875 | 0.1875 | 0.3750 | 32000 | |
1879 | AMMO | 0 | 0 | |||||||
1880 | AMMOP | 0 | 0 | |||||||
1881 | AMMP | 0 | 0 | |||||||
1882 | AMMPQ | 0 | 0 | |||||||
1883 | AMMSX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.60 | 0 | |
1884 | AMMT | 0 | 0 | |||||||
1885 | AMMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.35 | 5.48 | 1653 | |
1886 | AMN | 200 | 48 7/8 | 0 | ||||||
1887 | AMNB | 1000 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 25.0000 | 26.5000 | 1800 | |
1888 | AMNC | 0 | 0 | |||||||
1889 | AMNE | 0 | 0 | |||||||
1890 | AMNIX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 27.30 | 0 | |
1891 | AMNK | 0 | 0 | |||||||
1892 | AMNS | 0 | 0 | |||||||
1893 | AMNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.49 | 4.57 | 8832 | |
1894 | AMO | 400 | 20 1/4 | 20 1/2 | 20 7/8 | 0 | ||||
1895 | AMOO | 1000 | 35 | 34 3/4 | 36 | 0 | ||||
1896 | AMOP | 0 | 0 | |||||||
1897 | AMOS | 0 | 0 | |||||||
1898 | AMOSB | 0 | 0 | |||||||
1899 | AMOV | 0 | 0 | |||||||
1900 | AMP | 200 | 37 1/8 | 36 1/4 | 37 1/8 | 36 1/4 | 36 5/8 | 37 3/8 | 4300 | |
1901 | AMPA | 0 | 0 | |||||||
1902 | AMPB | 0 | 0 | |||||||
1903 | AMPBA | 800 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 800 | |
1904 | AMPC | 0 | 0 | |||||||
1905 | AMPG | 25000 | 0.0312 | 0.0200 | 0.0375 | 0 | ||||
1906 | AMPH | 500 | 5 15/16 | 5 3/4 | 6 1/8 | 5 3/4 | 5 7/8 | 6 | 30200 | |
1907 | AMPI | 100 | 21 1/8 | 19 3/4 | 21 1/8 | 0 | ||||
1908 | AMPK | 0 | 0 | |||||||
1909 | AMPL | 0 | 0 | |||||||
1910 | AMPLF | 0 | 0 | |||||||
1911 | AMPLP | 400 | 13 5/8 | 13 5/8 | 17 5/8 | 0 | ||||
1912 | AMPN | 0 | 0 | |||||||
1913 | AMPO | 0 | 0 | |||||||
1914 | AMPQ | 0 | 0 | |||||||
1915 | AMPR | 0 | 0 | |||||||
1916 | AMPS | 0 | 0 | |||||||
1917 | AMPT | 0 | 0 | |||||||
1918 | AMPW | 0 | 0 | |||||||
1919 | AMPX | 0 | 0 | |||||||
1920 | AMPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.42 | 4.60 | 538 | |
1921 | AMQI | 100 | 4.5000 | 3.5000 | 4.5000 | 0 | ||||
1922 | AMQU | 0 | 0 | |||||||
1923 | AMR | 300 | 91 | 90 5/8 | 91 | 90 1/2 | 90 3/4 | 91 1/4 | 3600 | |
1924 | AMRA | 0 | 0 | |||||||
1925 | AMRAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.50 | 0 | |
1926 | AMRB | 400 | 14.0000 | 13.5000 | 14.2500 | 0 | ||||
1927 | AMRC | 1500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 6900 | |
1928 | AMRD | 100 | 29 | 28 3/4 | 29 | 28 1/4 | 28 1/4 | 29 | 132500 | |
1929 | AMRE | 0 | 0 | |||||||
1930 | AMRF | 0 | 0 | |||||||
1931 | AMRG | 800 | 0.0100 | 0 | ||||||
1932 | AMRGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.51 | 0 | |
1933 | AMRI | 1000 | 23 3/4 | 23 1/4 | 24 1/8 | 23 1/4 | 23 5/8 | 23 7/8 | 31500 | |
1934 | AMRIX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
1935 | AMRL | 3500 | 10.0000 | 10.1250 | 12.7500 | 0 | ||||
1936 | AMRM | 3000 | 1.0000 | 0 | ||||||
1937 | AMRMX | 0 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 29.29 | 0 | |
1938 | AMRN | 10000 | 22 3/4 | 23 1/4 | 23 1/4 | 22 3/8 | 22 1/2 | 22 3/4 | 83700 | |
1939 | AMRNX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.49 | 0 | |
1940 | AMRO | 0 | 0 | |||||||
1941 | AMRR | 0 | 0 | |||||||
1942 | AMRRX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.26 | 0 | |
1943 | AMRS | 2500 | 0.5600 | 0.3750 | 0.5625 | 0 | ||||
1944 | AMRT | 0 | 0 | |||||||
1945 | AMRU | 0 | 0 | |||||||
1946 | AMRVD | 0 | 0 | |||||||
1947 | AMRX | 0 | 0 | |||||||
1948 | AMRY | 0 | 0 | |||||||
1949 | AMRZ | 0 | 0 | |||||||
1950 | AMS | 1000 | 1 7/16 | 0 | ||||||
1951 | AMSAX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.84 | 0 | |
1952 | AMSBX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
1953 | AMSC | 300 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 15400 | |
1954 | AMSFX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
1955 | AMSI | 1000 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 2000 | |
1956 | AMSO | 6325 | 6.4800 | 0.7500 | 0.8437 | 0 | ||||
1957 | AMSOD | 200 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.5000 | 6.8750 | 300 | |
1958 | AMSOW | 0 | 0.0312 | 0.0700 | 0 | |||||
1959 | AMSOZ | 0 | 0.0312 | 0.0700 | 0 | |||||
1960 | AMSR | 700 | 2 5/8 | 0 | ||||||
1961 | AMSS | 0 | 0 | |||||||
1962 | AMSSP | 0 | 0 | |||||||
1963 | AMST | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 10100 | |
1964 | AMSTX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | |
1965 | AMSV | 0 | 0 | |||||||
1966 | AMSW | 0 | 0 | |||||||
1967 | AMSWA | 100 | 6 1/8 | 5 5/8 | 6 1/4 | 5 5/8 | 6 | 6 1/4 | 189300 | |
1968 | AMSWD | 0 | 0.1875 | 0.8750 | 0 | |||||
1969 | AMSY | 1000 | 35 1/4 | 34 3/4 | 35 3/8 | 34 5/8 | 35 1/8 | 35 1/4 | 129700 | |
1970 | AMT | 100 | 30 | 0 | ||||||
1971 | AMTA | 1000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 3200 | |
1972 | AMTC | 300 | 6 3/4 | 6 63/64 | 7 | 6 3/4 | 6 3/4 | 7 | 22600 | |
1973 | AMTE | 0 | 0 | |||||||
1974 | AMTG | 0 | 0 | |||||||
1975 | AMTHX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
1976 | AMTI | 1000 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/16 | 57300 | |
1977 | AMTK | 100 | 4 1/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 5/8 | 17600 | |
1978 | AMTL | 100 | 28 | 28 | 28 3/8 | 0 | ||||
1979 | AMTR | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 9600 | |
1980 | AMTS | 1500 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.9500 | 1500 | |
1981 | AMTT | 0 | 0 | |||||||
1982 | AMTTZW | 0 | 0 | |||||||
1983 | AMTVF | 0 | 0.5700 | 0 | ||||||
1984 | AMTX | 3000 | 16 5/8 | 16 5/8 | 17 | 16 1/8 | 16 3/8 | 16 5/8 | 610600 | |
1985 | AMTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.11 | 5.24 | 249 | |
1986 | AMTZ | 3000 | 4 1/2 | 4 5/8 | 4 7/8 | 4 3/8 | 4 1/2 | 4 7/8 | 22900 | |
1987 | AMTZW | 10000 | 1 1/4 | 15/16 | 1 1/4 | 15/16 | 1 | 1 1/4 | 38600 | |
1988 | AMU | 1000 | 13 1/8 | 12 1/2 | 13 | 0 | ||||
1989 | AMUC | 0 | 0 | |||||||
1990 | AMUI | 0 | 0 | |||||||
1991 | AMUIF | 0 | 0 | |||||||
1992 | AMUSX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.88 | 0 | |
1993 | AMUTX | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | |
1994 | AMUXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00 | 5.31 | 257 | |
1995 | AMV | 400 | 14 | 14 | 14 3/8 | 0 | ||||
1996 | AMVI | 0 | 0 | |||||||
1997 | AMVWN | 0 | 0 | |||||||
1998 | AMVWW | 100 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
1999 | AMW | 500 | 12 1/8 | 0 | ||||||
2000 | AMWD | 200 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 1600 | |
2001 | AMWI | 0 | 0 | |||||||
2002 | AMWN | 500 | 5.5000 | 0 | ||||||
2003 | AMWYX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.39 | 0 | |
2004 | AMX | 7000 | 32 1/2 | 32 7/8 | 33 | 32 1/2 | 32 3/8 | 32 7/8 | 8600 | |
2005 | AMXD | 0 | 0 | |||||||
2006 | AMXE | 0 | 0 | |||||||
2007 | AMXG | 0 | 0 | |||||||
2008 | AMXI | 1500 | 3 1/8 | 3 3/16 | 3 5/16 | 3 1/16 | 3 1/8 | 3 9/32 | 25300 | |
2009 | AMXK | 0 | 0 | |||||||
2010 | AMXL | 0 | 0 | |||||||
2011 | AMXN | 0 | 0 | |||||||
2012 | AMXR | 0 | 0 | |||||||
2013 | AMXT | 0 | 0 | |||||||
2014 | AMXW | 0 | 0 | |||||||
2015 | AMXX | 200 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 10100 | |
2016 | AMZ | 100 | 27 7/8 | 0 | ||||||
2017 | AMZC | 100 | 0.6250 | 3.0000 | 6.0000 | 0 | ||||
2018 | AMZI | 0 | 0 | |||||||
2019 | AMZN | 500 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
2020 | AMZS | 0 | 0 | |||||||
2021 | AMZX | 0 | 0 | |||||||
2022 | AN | 100 | 78 | 77 1/4 | 78 5/8 | 77 | 77 7/8 | 78 1/2 | 7300 | |
2023 | ANA | 5000 | 14 5/8 | 0 | ||||||
2024 | ANABX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
2025 | ANACX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
2026 | ANAD | 300 | 31 7/8 | 33 3/8 | 33 1/2 | 31 3/4 | 31 3/4 | 32 1/4 | 260400 | |
2027 | ANAF | 0 | 0 | |||||||
2028 | ANAFF | 900 | 1/4 | 9/32 | 11/32 | 1/4 | 1/4 | 11/32 | 31500 | |
2029 | ANAGX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.30 | 0 | |
2030 | ANALX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
2031 | ANAT | 100 | 75 1/2 | 74 1/4 | 75 1/2 | 74 1/4 | 74 3/4 | 75 1/2 | 1600 | |
2032 | ANBC | 400 | 21 | 21 | 21 3/4 | 0 | ||||
2033 | ANBK | 4000 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 5/8 | 13100 | |
2034 | ANBT | 0 | 0 | |||||||
2035 | ANC | 100 | 14 3/4 | 8 | 18 | 0 | ||||
2036 | ANCAX | 0 | 26.34 | 26.34 | 26.34 | 0 | ||||
2037 | ANCFX | 0 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 27.75 | 0 | |
2038 | ANCO | 10000 | 8 5/8 | 8 5/8 | 8 3/4 | 8 39/64 | 8 5/8 | 8 3/4 | 69300 | |
2039 | ANCOR | 100 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
2040 | ANCOV | 0 | 0 | |||||||
2041 | ANCOW | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2 7/8 | 3 3/8 | 1000 | |
2042 | ANCOZ | 100 | 1.7500 | 0 | ||||||
2043 | ANCP | 0 | 0 | |||||||
2044 | ANCPO | 0 | 0 | |||||||
2045 | ANCPW | 0 | 0 | |||||||
2046 | ANCR | 2000 | 13 5/8 | 13 5/8 | 14 | 13 1/2 | 13 5/8 | 14 | 65100 | |
2047 | AND | 400 | 11 7/8 | 10 3/4 | 11 3/8 | 0 | ||||
2048 | ANDB | 3000 | 27 3/8 | 28 1/8 | 28 1/8 | 27 3/8 | 27 3/8 | 27 5/8 | 20900 | |
2049 | ANDE | 300 | 7 11/16 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 4100 | |
2050 | ANDM | 0 | 0 | |||||||
2051 | ANDMI | 0 | 0 | |||||||
2052 | ANDR | 100 | 3 1/2 | 3 3/4 | 4 1/4 | 0 | ||||
2053 | ANDU | 0 | 0 | |||||||
2054 | ANDW | 100 | 57 3/4 | 57 3/8 | 59 1/4 | 57 1/4 | 57 3/4 | 58 | 351400 | |
2055 | ANDY | 0 | 0 | |||||||
2056 | ANEAX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.18 | 0 | |
2057 | ANEBX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
2058 | ANEFX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 19.44 | 0 | |
2059 | ANEN | 11000 | 6 3/8 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/8 | 6 5/8 | 34600 | |
2060 | ANET | 500 | 27 | 28 1/4 | 28 1/4 | 26 1/2 | 26 1/2 | 27 | 270600 | |
2061 | ANEW | 0 | 0 | |||||||
2062 | ANF | 100 | 18 7/8 | 18 5/8 | 19 | 18 5/8 | 18 3/4 | 18 7/8 | 1300 | |
2063 | ANFH | 6000 | 0.2500 | 0.1250 | 0.5625 | 0 | ||||
2064 | ANFS | 500 | 2.7500 | 2.7500 | 3.1250 | 0 | ||||
2065 | ANGBF | 0 | 0 | |||||||
2066 | ANGC | 0 | 0 | |||||||
2067 | ANGH | 0 | 0 | |||||||
2068 | ANGL | 0 | 0 | |||||||
2069 | ANGLY | 100 | 56 3/8 | 55 3/4 | 56 3/8 | 55 3/4 | 55 7/8 | 56 3/8 | 9900 | |
2070 | ANGN | 4500 | 3 5/8 | 3 1/64 | 3 5/8 | 3 | 3 3/8 | 3 5/8 | 390500 | |
2071 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
2072 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
2073 | ANII | 0 | 0 | |||||||
2074 | ANIK | 2000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 3200 | |
2075 | ANIM | 0 | 0 | |||||||
2076 | ANIN | 0 | 0 | |||||||
2077 | ANITX | 0 | 8.62 | 8.62 | 8.62 | 0 | ||||
2078 | ANIV | 0 | 0 | |||||||
2079 | ANIX | 0 | 0 | |||||||
2080 | ANIZ | 0 | 0 | |||||||
2081 | ANJBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2082 | ANJCX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2083 | ANJXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.70 | 2.74 | 1074 | |
2084 | ANL | 0 | 0 | |||||||
2085 | ANLG | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 6300 | |
2086 | ANLK | 0 | 0 | |||||||
2087 | ANLT | 200 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/4 | 9 1/2 | 35300 | |
2088 | ANLY | 1000 | 27 1/8 | 27 | 27 1/8 | 27 | 27 | 27 1/2 | 7300 | |
2089 | ANM | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 300 | |||
2090 | ANMFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
2091 | ANMI | 2500 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 64300 | |
2092 | ANMR | 1000 | 15/32 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 212800 | |
2093 | ANMRW | 400 | 1/16 | 1/16 | 1/4 | 0 | ||||
2094 | ANN | 500 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 20 1/2 | 21 | 700 | |
2095 | ANNA | 0 | 0 | |||||||
2096 | ANNAE | 0 | 0 | |||||||
2097 | ANNB | 1200 | 21 | 21 | 22 1/2 | 0 | ||||
2098 | ANNC | 0 | 0 | |||||||
2099 | ANND | 0 | 0 | |||||||
2100 | ANNL | 0 | 0 | |||||||
2101 | ANNN | 0 | 0 | |||||||
2102 | ANNO | 0 | 0 | |||||||
2103 | ANNR | 0 | 0 | |||||||
2104 | ANNS | 0 | 0 | |||||||
2105 | ANNT | 0 | 0 | |||||||
2106 | ANNY | 0 | 0 | |||||||
2107 | ANNYW | 2500 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
2108 | ANOO | 0 | 0 | |||||||
2109 | ANRCF | 0 | 0 | |||||||
2110 | ANRG | 5000 | 3 | 3 1/4 | 3 3/8 | 2 7/8 | 2 7/8 | 3 1/8 | 50100 | |
2111 | ANRS | 0 | 0 | |||||||
2112 | ANSA | 12300 | 0.1500 | 0.1250 | 0.5000 | 0 | ||||
2113 | ANSE | 0 | 0 | |||||||
2114 | ANSGX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
2115 | ANSI | 0 | 0 | |||||||
2116 | ANSN | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 3500 | |
2117 | ANSNU | 700 | 5 | 5 | 5 3/16 | 4 7/8 | 4 7/8 | 5 | 6700 | |
2118 | ANSNW | 2000 | 1 3/8 | 1 7/16 | 1 1/2 | 0 | ||||
2119 | ANSNZ | 4000 | 3/4 | 3/4 | 1 1/2 | 0 | ||||
2120 | ANSO | 0 | 0 | |||||||
2121 | ANSR | 3000 | 4.5000 | 0 | ||||||
2122 | ANSS | 300 | 11 1/2 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 1700 | |
2123 | ANST | 3000 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/4 | 5800 | |
2124 | ANSY | 800 | 12 1/4 | 12 1/2 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/4 | 335700 | |
2125 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2126 | ANTA | 0 | 0 | |||||||
2127 | ANTC | 20000 | 10 | 9 5/8 | 10 1/4 | 9 5/8 | 9 7/8 | 10 | 263700 | |
2128 | ANTE | 0 | 0 | |||||||
2129 | ANTM | 10000 | 0.0500 | 0.0550 | 0.0550 | 0.0500 | 0.0400 | 0.0700 | 196500 | |
2130 | ANTR | 3500 | 3/16 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 100500 | |
2131 | ANTRX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 19.73 | 0 | |
2132 | ANTT | 0 | 0 | |||||||
2133 | ANTW | 0 | 0 | |||||||
2134 | ANTX | 10000 | 0.6250 | 0.5625 | 0.6875 | 0.5625 | 0.6250 | 0.6875 | 47800 | |
2135 | ANTXU | 1000 | 0.5625 | 0.6250 | 1.0000 | 0 | ||||
2136 | ANTXW | 2600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
2137 | ANU | 100 | 8 3/8 | 0 | ||||||
2138 | ANWPX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 20.23 | 0 | |
2139 | ANYCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2140 | ANYXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.71 | 2.75 | 3652 | |
2141 | ANZ | 400 | 31 3/4 | 0 | ||||||
2142 | ANZBF | 0 | 2.8000 | 0 | ||||||
2143 | ANZI | 0 | 0 | |||||||
2144 | ANZOF | 0 | 0.1000 | 0 | ||||||
2145 | ANZS | 0 | 0 | |||||||
2146 | ANZV | 0 | 0 | |||||||
2147 | ANZW | 0 | 0 | |||||||
2148 | ANZY | 0 | 0 | |||||||
2149 | ANZp | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 200 | |||
2150 | AO | 0 | 0 | |||||||
2151 | AO+A | 0 | 0 | |||||||
2152 | AOBDX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.22 | 0 | |
2153 | AOBLX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.57 | 0 | |
2154 | AOC | 100 | 60 3/4 | 60 3/8 | 60 3/4 | 60 3/8 | 60 5/8 | 61 3/8 | 800 | |
2155 | AOCA | 0 | 0 | |||||||
2156 | AOCG | 0 | 0 | |||||||
2157 | AOCI | 0 | 0 | |||||||
2158 | AOCL | 0 | 0 | |||||||
2159 | AOCM | 0 | 0 | |||||||
2160 | AOCMZ | 500 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | 45.0000 | 62.0000 | 500 | |
2161 | AOCO | 0 | 0 | |||||||
2162 | AOCP | 0 | 0 | |||||||
2163 | AOCpA | 42000 | 25 55/64 | 0 | ||||||
2164 | AOCpB | 10400 | 66 1/4 | 0 | ||||||
2165 | AOEQX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.26 | 0 | |
2166 | AOF | 500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
2167 | AOG | 100 | 23 3/4 | 0 | ||||||
2168 | AOGA | 48500 | 0.0200 | 0.0200 | 0.1800 | 0 | ||||
2169 | AOGC | 0 | 0 | |||||||
2170 | AOGI | 0 | 0 | |||||||
2171 | AOHBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2172 | AOHCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2173 | AOHIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
2174 | AOHXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.87 | 2.91 | 5786 | |
2175 | AOITX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
2176 | AOL | 200 | 31 1/8 | 27 3/8 | 31 1/8 | 27 3/8 | 30 7/8 | 31 1/4 | 40600 | |
2177 | AOLMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.72 | 0 | |
2178 | AOLX | 0 | 0 | |||||||
2179 | AOLXY | 0 | 0 | |||||||
2180 | AOMH | 0 | 0 | |||||||
2181 | AON | 0 | 0 | |||||||
2182 | AONAX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
2183 | AONXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.14 | 5.28 | 3266 | |
2184 | AOP | 0 | 0 | |||||||
2185 | AOPA | 0 | 0 | |||||||
2186 | AOPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.76 | 4.88 | 1073 | |
2187 | AOREX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 24.77 | 0 | |
2188 | AORG | 0 | 0 | |||||||
2189 | AORGB | 100 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 41 | 100 | |
2190 | AORI | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 26000 | |
2191 | AOS | 100 | 27 7/8 | 28 | 28 | 27 7/8 | 27 5/8 | 28 1/8 | 900 | |
2192 | AOSH | 0 | 0 | |||||||
2193 | AOSM | 0 | 0 | |||||||
2194 | AOST | 0 | 0 | |||||||
2195 | AOTI | 1000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 3 1/4 | 5500 | |
2196 | AOTIW | 0 | 0 | |||||||
2197 | AOTR | 0 | 0 | |||||||
2198 | AOTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.54 | 4.67 | 126 | |
2199 | AOXXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.96 | 3.01 | 194 | |
2200 | AOXY | 1000 | 0.0100 | 0.0100 | 0.0400 | 300 | ||||
2201 | AOpA | 400 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/8 | 6700 | |||
2202 | AP | 500 | 13 | 13 1/8 | 13 3/4 | 0 | ||||
2203 | APA | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 37 1/8 | 37 5/8 | 100 | |
2204 | APAA | 0 | 0 | |||||||
2205 | APABX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
2206 | APAC | 100 | 42 3/4 | 43 | 44 1/4 | 42 1/2 | 42 3/4 | 43 | 285900 | |
2207 | APAD | 0 | 0 | |||||||
2208 | APAE | 0 | 0 | |||||||
2209 | APAG | 0 | 0 | |||||||
2210 | APAGF | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 28 1/2 | 2000 | |
2211 | APAGX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.42 | 0 | |
2212 | APAK | 0 | 0 | |||||||
2213 | APAM | 0 | 0 | |||||||
2214 | APAN | 0 | 0 | |||||||
2215 | APAP | 0 | 0 | |||||||
2216 | APAR | 200 | 0.4375 | 0.4375 | 0.8125 | 0 | ||||
2217 | APAS | 0 | 0 | |||||||
2218 | APAT | 400 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4400 | |
2219 | APAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.02 | 5.17 | 930 | |
2220 | APAZ | 0 | 0 | |||||||
2221 | APB | 300 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 1500 | |
2222 | APBDX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.71 | 0 | |
2223 | APBSQ | 0 | 0 | |||||||
2224 | APC | 100 | 64 1/8 | 66 3/4 | 67 3/8 | 0 | ||||
2225 | APCAX | 0 | 10.36 | 10.36 | 10.96 | 0 | ||||
2226 | APCBX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
2227 | APCC | 2700 | 24 1/8 | 23 | 24 1/8 | 23 | 24 | 24 1/8 | 838600 | |
2228 | APCCX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
2229 | APCE | 0 | 0 | |||||||
2230 | APCFY | 100 | 8 3/4 | 9 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 1000 | |
2231 | APCH | 5000 | 0.2500 | 0.0625 | 0.4375 | 0 | ||||
2232 | APCI | 0 | 0 | |||||||
2233 | APCL | 0 | 0 | |||||||
2234 | APCO | 1000 | 5 3/8 | 3 3/4 | 3 7/8 | 7361400 | ||||
2235 | APCR | 0 | 0 | |||||||
2236 | APCT | 1000 | 0.0100 | 0 | ||||||
2237 | APCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.89 | 5.02 | 3771 | |
2238 | APD | 1500 | 68 1/8 | 68 3/8 | 68 3/8 | 68 | 68 1/2 | 68 7/8 | 4300 | |
2239 | APDC | 0 | 0 | |||||||
2240 | APDF | 0 | 0 | |||||||
2241 | APDL | 0 | 0 | |||||||
2242 | APDM | 0 | 0 | |||||||
2243 | APDN | 0 | 0 | |||||||
2244 | APDW | 0 | 0 | |||||||
2245 | APDY | 0 | 0 | |||||||
2246 | APE | 0 | 10 3/4 | 12 1/4 | 0 | |||||
2247 | APELF | 0 | 12.6250 | 0 | ||||||
2248 | APEQX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.61 | 0 | |
2249 | APF | 200 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 7700 | |
2250 | APFBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.58 | 0 | |
2251 | APFC | 200 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 6100 | |
2252 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2253 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2254 | APG | 500 | 11/16 | 3/8 | 7/8 | 0 | ||||
2255 | APGAX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.50 | 0 | |
2256 | APGBX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
2257 | APGC | 100 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 | 5 1/2 | 300 | |
2258 | APGCX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
2259 | APGE | 500 | 0.0010 | 0 | ||||||
2260 | APGG | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 13000 | |
2261 | APGI | 2500 | 9 7/8 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 5200 | |
2262 | APGR | 2000 | 11 1/16 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 44800 | |
2263 | APGT | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.8750 | 5000 | |
2264 | APGX | 0 | 0 | |||||||
2265 | APGXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.67 | 4.85 | 2049 | |
2266 | APH | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 | 21 3/8 | 900 | |
2267 | APHC | 0 | 0 | |||||||
2268 | APHR | 1000 | 0.7500 | 0 | ||||||
2269 | APHRW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
2270 | APHRZ | 0 | 0.0250 | 0.2500 | 0 | |||||
2271 | APHT | 1500 | 18 5/8 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 32900 | |
2272 | APHX | 3000 | 3 9/16 | 3 11/16 | 3 13/16 | 3 9/16 | 3 9/16 | 3 11/16 | 965200 | |
2273 | APHXW | 1000 | 3/4 | 23/32 | 25/32 | 23/32 | 23/32 | 25/32 | 23800 | |
2274 | API | 600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 400 | |||
2275 | APIGX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
2276 | APII | 300 | 2 | 2 1/8 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 8500 | |
2277 | APIO | 0 | 0 | |||||||
2278 | APIOE | 0 | 0 | |||||||
2279 | APIT | 0 | 0 | |||||||
2280 | APITX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
2281 | APIUX | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 | |
2282 | APIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.24 | 3.30 | 696 | |
2283 | APIZ | 2500 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2284 | APJ | 1800 | 25 | 25 | 25 | 25 | 3600 | |||
2285 | APL | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 5/8 | 400 | |
2286 | APLC | 7500 | 0.1800 | 0.1500 | 0.2200 | 0 | ||||
2287 | APLD | 0 | 0 | |||||||
2288 | APLH | 0 | 0 | |||||||
2289 | APLN | 0 | 0 | |||||||
2290 | APLO | 0 | 0 | |||||||
2291 | APLOF | 5000 | 1/4 | 7/32 | 5/16 | 0 | ||||
2292 | APLS | 300 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
2293 | APLX | 1000 | 21 1/8 | 22 1/4 | 22 1/4 | 20 1/4 | 20 5/8 | 21 1/4 | 262400 | |
2294 | APM | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 500 | |
2295 | APMC | 1000 | 12 | 12 1/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 36800 | |
2296 | APMIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
2297 | APML | 0 | 0 | |||||||
2298 | APMLF | 0 | 0 | |||||||
2299 | APMN | 0 | 0 | |||||||
2300 | APNT | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 100 | |
2301 | APOE | 0 | 0 | |||||||
2302 | APOG | 1000 | 44 5/8 | 43 1/4 | 45 | 43 1/4 | 44 1/2 | 45 | 88800 | |
2303 | APOL | 2000 | 26 | 25 7/8 | 26 1/8 | 25 1/2 | 26 | 26 1/8 | 268700 | |
2304 | APOP | 0 | 0 | |||||||
2305 | APOS | 100 | 7 1/8 | 7 1/8 | 7 3/8 | 7 | 7 1/8 | 7 1/4 | 88700 | |
2306 | APOXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.08 | 5.21 | 1026 | |
2307 | APP | 2200 | 5 | 5 5/8 | 6 | 0 | ||||
2308 | APPB | 10000 | 29 3/8 | 29 5/8 | 29 7/8 | 29 1/8 | 29 1/8 | 29 3/8 | 187600 | |
2309 | APPC | 0 | 0 | |||||||
2310 | APPCF | 0 | 0 | |||||||
2311 | APPE | 0 | 0 | |||||||
2312 | APPI | 2000 | 0.3800 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.4200 | 9300 | |
2313 | APPL | 12200 | 27.0000 | 0 | ||||||
2314 | APPN | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
2315 | APPR | 0 | 0 | |||||||
2316 | APPT | 0 | 0 | |||||||
2317 | APPV | 5000 | 0.5312 | 0.5937 | 0.5937 | 0.5312 | 0.5312 | 0.6250 | 22800 | |
2318 | APPW | 0 | 0 | |||||||
2319 | APPWM | 400 | 59.0000 | 0 | ||||||
2320 | APQ | 0 | 0 | |||||||
2321 | APQC | 0 | 0 | |||||||
2322 | APQCF | 500 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 9/16 | 6 3/4 | 4700 | |
2323 | APQCP | 0 | 0 | |||||||
2324 | APR | 1500 | 15 3/4 | 16 1/8 | 16 1/2 | 0 | ||||
2325 | APRB | 0 | 0 | |||||||
2326 | APRBD | 0 | 0 | |||||||
2327 | APRC | 0 | 0 | |||||||
2328 | APRCP | 600 | 68.6200 | 0 | ||||||
2329 | APRDM | 200 | 70.5000 | 0 | ||||||
2330 | APRDN | 100 | 58.0000 | 0 | ||||||
2331 | APRDO | 200 | 67.4500 | 0 | ||||||
2332 | APRDP | 100 | 66.0000 | 0 | ||||||
2333 | APRE | 500 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
2334 | APRG | 0 | 0 | |||||||
2335 | APRH | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
2336 | APRO | 0 | 0 | |||||||
2337 | APROZ | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 500 | |
2338 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2339 | APSB | 2600 | 8.3125 | 0 | ||||||
2340 | APSE | 0 | 0 | |||||||
2341 | APSEL | 1800 | 46.5500 | 0 | ||||||
2342 | APSEM | 200 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 200 | |||
2343 | APSEN | 100 | 31.9250 | 0 | ||||||
2344 | APSEP | 100 | 13.5000 | 0 | ||||||
2345 | APSG | 700 | 4 7/16 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 7/16 | 32700 | |
2346 | APSI | 12000 | 19 5/8 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 1/4 | 65900 | |
2347 | APSO | 300 | 14 3/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 133100 | |
2348 | APST | 0 | 0 | |||||||
2349 | APSX | 0 | 0 | |||||||
2350 | APSw | 0 | 0 | |||||||
2351 | APT | 500 | 1 5/8 | 0 | ||||||
2352 | APTC | 4500 | 0.0250 | 0.0100 | 0.2500 | 0 | ||||
2353 | APTD | 2000 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 1.0937 | 1.1250 | 46200 | |
2354 | APTFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.08 | 0 | |
2355 | APTH | 1000 | 0.5000 | 0.2500 | 0.8750 | 0 | ||||
2356 | APTI | 500 | 6 7/8 | 6 3/4 | 7 1/8 | 6 5/8 | 6 5/8 | 6 7/8 | 76700 | |
2357 | APTO | 500 | 2.0625 | 2.0625 | 2.0625 | 1.9375 | 1.9375 | 2.0625 | 18500 | |
2358 | APTR | 500 | 8.2500 | 8.1250 | 8.2500 | 8.1250 | 7.2500 | 8.2500 | 12100 | |
2359 | APTS | 1100 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 17200 | |
2360 | APTV | 6000 | 0.0050 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0075 | 485300 | |
2361 | APTZ | 0 | 0 | |||||||
2362 | APU | 800 | 23 | 23 | 23 | 23 | 23 | 23 1/4 | 1200 | |
2363 | APUI | 0 | 0 | |||||||
2364 | APUX | 2000 | 1.3750 | 1.1250 | 1.3125 | 0 | ||||
2365 | APUXW | 100 | 0.0100 | 0 | ||||||
2366 | APW | 200 | 36 1/8 | 0 | ||||||
2367 | APWC | 0 | 0 | |||||||
2368 | APWD | 6500 | 2 7/32 | 2 3/32 | 2 7/32 | 1 7/8 | 2 1/8 | 2 3/8 | 53100 | |
2369 | APWE | 0 | 0 | |||||||
2370 | APWP | 0 | 0 | |||||||
2371 | APWR | 0 | 0 | |||||||
2372 | APWRN | 10000 | 105.2500 | 0 | ||||||
2373 | APWRO | 20000 | 99.4400 | 0 | ||||||
2374 | APX | 200 | 9 3/4 | 9 1/4 | 9 7/8 | 0 | ||||
2375 | APXR | 0 | 0 | |||||||
2376 | APXRF | 0 | 0 | |||||||
2377 | APY | 200 | 28 3/4 | 28 3/4 | 29 1/4 | 0 | ||||
2378 | APYD | 0 | 0 | |||||||
2379 | APYM | 0 | 0 | |||||||
2380 | APYR | 0 | 0 | |||||||
2381 | APYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.86 | 4.98 | 4727 | |
2382 | AQBEF | 0 | 0.3700 | 0 | ||||||
2383 | AQBLX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
2384 | AQCR | 3000 | 15/32 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 179600 | |
2385 | AQCRU | 200 | 1/2 | 1/2 | 1 | 0 | ||||
2386 | AQCRW | 600 | 1/8 | 1/32 | 1/8 | 0 | ||||
2387 | AQCRZ | 9500 | 0.0010 | 0 | ||||||
2388 | AQEIX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
2389 | AQFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
2390 | AQGN | 2500 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
2391 | AQLAV | 1000 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
2392 | AQM | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 800 | |
2393 | AQMA | 0 | 0 | |||||||
2394 | AQMAF | 1500 | 0.2700 | 0 | ||||||
2395 | AQMD | 0 | 0 | |||||||
2396 | AQML | 0 | 0 | |||||||
2397 | AQMR | 0 | 0 | |||||||
2398 | AQMT | 0 | 0 | |||||||
2399 | AQMW | 0 | 0 | |||||||
2400 | AQP | 100 | 13 1/4 | 14 3/8 | 14 7/8 | 0 | ||||
2401 | AQPY | 0 | 0 | |||||||
2402 | AQQA | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
2403 | AQQAW | 8000 | 0.0050 | 0 | ||||||
2404 | AQS | 1000 | 9/16 | 5/16 | 5/8 | 0 | ||||
2405 | AQSE | 1000 | 0.5100 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.5100 | 152400 | |
2406 | AQSM | 0 | 0 | |||||||
2407 | AQTN | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 7/8 | 4600 | |
2408 | AQTXF | 0 | 0.1875 | 0 | ||||||
2409 | AQUX | 2000 | 5 11/16 | 5 7/16 | 5 11/16 | 5 3/8 | 5 1/2 | 5 11/16 | 92700 | |
2410 | AQUXW | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 23/32 | 13/16 | 1000 | |
2411 | AR | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 26 7/8 | 26 3/4 | 27 1/4 | 3300 | |
2412 | ARA | 1300 | 7 7/8 | 7 7/8 | 8 | 0 | ||||
2413 | ARAF | 0 | 0 | |||||||
2414 | ARAM | 0 | 0 | |||||||
2415 | ARAN | 0 | 0 | |||||||
2416 | ARAT | 0 | 0 | |||||||
2417 | ARAV | 0 | 0 | |||||||
2418 | ARB | 100 | 11 5/8 | 0 | ||||||
2419 | ARBC | 100 | 6.0000 | 5.5000 | 7.5000 | 0 | ||||
2420 | ARBL | 0 | 0 | |||||||
2421 | ARBLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
2422 | ARBLY | 0 | 64.6250 | 0 | ||||||
2423 | ARBN | 0 | 0 | |||||||
2424 | ARBR | 6500 | 26 5/8 | 26 | 27 | 26 | 26 5/8 | 26 3/4 | 228800 | |
2425 | ARBX | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4062 | 5000 | |
2426 | ARBw | 0 | 7 | 8 | 0 | |||||
2427 | ARC | 300 | 135 3/4 | 134 3/4 | 136 5/8 | 134 3/4 | 135 1/8 | 136 1/2 | 8100 | |
2428 | ARCAX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 19.29 | 0 | |
2429 | ARCC | 0 | 0 | |||||||
2430 | ARCCA | 10000 | 2 | 2 | 2 1/32 | 1 31/32 | 1 7/8 | 2 | 47600 | |
2431 | ARCCU | 0 | 0 | |||||||
2432 | ARCCW | 3000 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 13/16 | 5700 | |
2433 | ARCCZ | 10000 | 7/32 | 7/32 | 1/4 | 0 | ||||
2434 | ARCD | 0 | 0 | |||||||
2435 | ARCE | 0 | 0 | |||||||
2436 | ARCGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
2437 | ARCH | 2000 | 2 11/16 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 70100 | |
2438 | ARCI | 1600 | 15/16 | 3/4 | 1 | 3/4 | 3/4 | 1 | 86700 | |
2439 | ARCL | 0 | 0 | |||||||
2440 | ARCM | 0 | 0 | |||||||
2441 | ARCN | 0 | 0 | |||||||
2442 | ARCP | 0 | 0 | |||||||
2443 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2444 | ARCT | 0 | 0 | |||||||
2445 | ARCU | 1100 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2446 | ARCW | 0 | 0 | |||||||
2447 | ARCY | 0 | 0 | |||||||
2448 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2449 | ARCpC | 100 | 275 1/2 | 0 | ||||||
2450 | ARD | 0 | 0 | |||||||
2451 | ARDFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
2452 | ARDM | 300 | 9 3/4 | 9 7/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3700 | |
2453 | ARDN | 0 | 0 | |||||||
2454 | ARDNA | 200 | 62 | 54 | 62 | 0 | ||||
2455 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2456 | AREA | 200 | 27 | 27 | 27 | 27 | 26 | 27 1/2 | 500 | |
2457 | AREL | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | ||||
2458 | AREN | 0 | 0 | |||||||
2459 | ARES | 0 | 0 | |||||||
2460 | ARET | 2000 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0250 | 0.0325 | 26000 | |
2461 | ARG | 200 | 26 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
2462 | ARGB | 0 | 0 | |||||||
2463 | ARGE | 0 | 0 | |||||||
2464 | ARGFX | 0 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | |
2465 | ARGGX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
2466 | ARGI | 0 | 0 | |||||||
2467 | ARGIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
2468 | ARGL | 1000 | 26 3/4 | 27 1/8 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/2 | 1400 | |
2469 | ARGN | 0 | 0 | |||||||
2470 | ARGNA | 100 | 6 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 3400 | |
2471 | ARGS | 0 | 0 | |||||||
2472 | ARGT | 600 | 18 | 18 | 18 1/4 | 18 | 17 3/4 | 18 3/4 | 3000 | |
2473 | ARGU | 0 | 0 | |||||||
2474 | ARGW | 0 | 0 | |||||||
2475 | ARGX | 0 | 0 | |||||||
2476 | ARGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.92 | 5.05 | 1530 | |
2477 | ARH | 100 | 6 1/2 | 4 7/8 | 5 1/8 | 0 | ||||
2478 | ARHI | 0 | 0 | |||||||
2479 | ARHL | 0 | 0 | |||||||
2480 | ARI | 4500 | 24 3/4 | 23 1/8 | 23 5/8 | 0 | ||||
2481 | ARIA | 2000 | 4 3/4 | 4 13/16 | 4 13/16 | 4 5/8 | 4 3/4 | 4 13/16 | 53600 | |
2482 | ARIAW | 2000 | 7/8 | 15/16 | 15/16 | 13/16 | 7/8 | 15/16 | 30000 | |
2483 | ARIC | 60000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
2484 | ARIEX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.70 | 0 | |
2485 | ARII | 10000 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
2486 | ARIN | 0 | 0 | |||||||
2487 | ARINA | 400 | 2 1/8 | 2 3/16 | 2 9/16 | 0 | ||||
2488 | ARIS | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/16 | 2 5/8 | 800 | |
2489 | ARIT | 1000 | 19.5000 | 0 | ||||||
2490 | ARIV | 0 | 0 | |||||||
2491 | ARIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.06 | 5.19 | 16365 | |
2492 | ARIZP | 200 | 29.8750 | 0 | ||||||
2493 | ARK | 10000 | 9 | 9 1/8 | 9 1/2 | 0 | ||||
2494 | ARKIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
2495 | ARKN | 0 | 0 | |||||||
2496 | ARKR | 300 | 11 7/8 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 1100 | |
2497 | ARKXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.90 | 5.04 | 1240 | |
2498 | ARL | 0 | 0 | |||||||
2499 | ARLC | 0 | 0 | |||||||
2500 | ARLCF | 2000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 2300 | |
2501 | ARLR | 0 | 0 | |||||||
2502 | ARLRF | 0 | 0.8400 | 0 | ||||||
2503 | ARLW | 0 | 0 | |||||||
2504 | ARLWF | 7000 | 3/32 | 1/16 | 3/32 | 1/16 | 1/16 | 1/8 | 29000 | |
2505 | ARM | 0 | 0 | |||||||
2506 | ARM+ | 0 | 0 | |||||||
2507 | ARMBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2508 | ARMC | 0 | 0 | |||||||
2509 | ARMF | 1000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 6500 | |
2510 | ARMFE | 0 | 0 | |||||||
2511 | ARMFF | 15000 | 0.6250 | 0 | ||||||
2512 | ARMFU | 0 | 0 | |||||||
2513 | ARMFW | 0 | 0 | |||||||
2514 | ARMGX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
2515 | ARMOX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.19 | 0 | |
2516 | ARMR | 5000 | 17 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 43300 | |
2517 | ARMSX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
2518 | ARMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.81 | 4.93 | 801 | |
2519 | ARMY | 0 | 0 | |||||||
2520 | ARMp | 300 | 27 | 0 | ||||||
2521 | ARN | 200 | 64 5/8 | 64 3/4 | 65 1/8 | 0 | ||||
2522 | ARNB | 0 | 0 | |||||||
2523 | ARNC | 0 | 0 | |||||||
2524 | ARNE | 0 | 0 | |||||||
2525 | ARNG | 600 | 1.7500 | 2.0000 | 2.7500 | 0 | ||||
2526 | ARNI | 0 | 0 | |||||||
2527 | ARNL | 0 | 0 | |||||||
2528 | ARNN | 0 | 0 | |||||||
2529 | ARNO | 0 | 0 | |||||||
2530 | ARNR | 0 | 0 | |||||||
2531 | ARNX | 500 | 8 3/4 | 8 7/8 | 9 1/8 | 8 3/8 | 8 3/8 | 8 3/4 | 49500 | |
2532 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2533 | ARNpA | 400000 | 25 51/64 | 25 3/4 | 25 7/8 | 25 19/32 | 424900 | |||
2534 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2535 | AROC | 600 | 1 7/16 | 1 5/16 | 1 9/16 | 0 | ||||
2536 | ARON | 100 | 14 | 14 5/8 | 14 5/8 | 13 7/8 | 13 7/8 | 14 5/8 | 44400 | |
2537 | ARONA | 1000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 | 14 3/4 | 2600 | |
2538 | AROS | 0 | 0 | |||||||
2539 | AROW | 1600 | 23 3/4 | 24 1/8 | 24 1/8 | 23 3/4 | 23 3/4 | 24 1/8 | 3000 | |
2540 | AROYF | 0 | 0.1100 | 0 | ||||||
2541 | ARP | 0 | 0 | |||||||
2542 | ARPEX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
2543 | ARPL | 0 | 0 | |||||||
2544 | ARPLF | 0 | 0 | |||||||
2545 | ARPN | 0 | 0 | |||||||
2546 | ARPPN | 200 | 28.7500 | 0 | ||||||
2547 | ARPPO | 100 | 31.8000 | 0 | ||||||
2548 | ARPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.53 | 4.66 | 4301 | |
2549 | ARPpQ | 31490 | 91 21/32 | 0 | ||||||
2550 | ARPpW | 25200 | 25 21/64 | 0 | ||||||
2551 | ARQL | 2000 | 10 1/2 | 11 3/8 | 11 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 182800 | |
2552 | ARQR | 0 | 0 | |||||||
2553 | ARQRF | 0 | 2.2700 | 0 | ||||||
2554 | ARRA | 0 | 0 | |||||||
2555 | ARRAF | 0 | 47.8300 | 0 | ||||||
2556 | ARRB | 0 | 0 | |||||||
2557 | ARRD | 2000 | 0.0200 | 0 | ||||||
2558 | ARRO | 1200 | 27 1/4 | 27 5/16 | 29 | 26 1/2 | 26 1/2 | 28 | 49800 | |
2559 | ARRS | 100 | 12 5/8 | 13 | 13 1/4 | 12 3/8 | 12 3/8 | 12 5/8 | 55000 | |
2560 | ARRW | 9200 | 1/2 | 5/8 | 5/8 | 7/16 | 7/16 | 5/8 | 56200 | |
2561 | ARRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 5.08 | 3494 | |
2562 | ARS | 1000 | 18 | 20 7/8 | 21 1/4 | 0 | ||||
2563 | ARSC | 0 | 0 | |||||||
2564 | ARSCC | 0 | 0 | |||||||
2565 | ARSD | 1000 | 2 5/8 | 1 7/8 | 2 5/8 | 1 3/4 | 2 1/4 | 2 5/8 | 46900 | |
2566 | ARSI | 0 | 0 | |||||||
2567 | ARSIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.31 | 0 | |
2568 | ARSK | 0 | 0 | |||||||
2569 | ARSN | 400 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 9100 | |
2570 | ARSNW | 800 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/16 | 800 | |
2571 | ARSO | 0 | 0 | |||||||
2572 | ARST | 0 | 0 | |||||||
2573 | ARSW | 1000 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 118100 | |
2574 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1400 | 0 | ||||
2575 | ART | 500 | 17 1/8 | 17 | 17 3/4 | 17 | 17 1/8 | 17 1/4 | 14900 | |
2576 | ARTC | 900 | 9 5/8 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 3900 | |
2577 | ARTG | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 5100 | |
2578 | ARTH | 0 | 0 | |||||||
2579 | ARTIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
2580 | ARTL | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 100 | |
2581 | ARTM | 200 | 0.8125 | 0.7812 | 0.8125 | 0.7187 | 0.6875 | 0.8125 | 41700 | |
2582 | ARTMQ | 1000 | 1.5000 | 1.5000 | 1.8125 | 0 | ||||
2583 | ARTN | 0 | 0 | |||||||
2584 | ARTNA | 200 | 13.7500 | 0 | ||||||
2585 | ARTNB | 700 | 16.5000 | 0 | ||||||
2586 | ARTS | 500 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 9/16 | 2 3/4 | 23200 | |
2587 | ARTSX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
2588 | ARTT | 500 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 11800 | |
2589 | ARTU | 0 | 0 | |||||||
2590 | ARTW | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/4 | 12700 | |
2591 | ARTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.76 | 2.79 | 191 | |
2592 | ARTw | 300 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
2593 | ARUGX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
2594 | ARV | 500 | 23 1/2 | 23 | 23 3/8 | 0 | ||||
2595 | ARVI | 20000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 21400 | |
2596 | ARVS | 0 | 0 | |||||||
2597 | ARVX | 2500 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 22600 | |
2598 | ARW | 400 | 54 5/8 | 53 3/4 | 54 5/8 | 53 3/4 | 54 5/8 | 55 1/8 | 500 | |
2599 | ARWC | 0 | 0 | |||||||
2600 | ARWK | 0 | 0 | |||||||
2601 | ARWM | 1000 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/8 | 2800 | |
2602 | ARWO | 0 | 0 | |||||||
2603 | ARWT | 0 | 0 | |||||||
2604 | ARX | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
2605 | ARXA | 2500 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 1.8750 | 2.1250 | 18000 | |
2606 | ARYF | 0 | 0 | |||||||
2607 | ARYN | 0 | 0 | |||||||
2608 | ARYT | 0 | 0 | |||||||
2609 | ARYTF | 12000 | 9/32 | 9/32 | 11/32 | 0 | ||||
2610 | ARZ/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
2611 | ARZN | 0 | 0 | |||||||
2612 | ARZNF | 10000 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 7/16 | 2 3/4 | 43300 | |
2613 | ARZW | 0 | 0 | |||||||
2614 | ARZWF | 1900 | 7/8 | 7/8 | 1 3/32 | 7/8 | 7/8 | 1 1/4 | 4900 | |
2615 | AS | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 600 | |
2616 | ASA | 300 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 37 7/8 | 38 1/2 | 1800 | |
2617 | ASAA | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 600 | |
2618 | ASAI | 100 | 23 5/8 | 23 | 23 7/8 | 23 | 23 3/8 | 23 1/2 | 119400 | |
2619 | ASAM | 1200 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 3800 | |
2620 | ASARX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
2621 | ASAT | 300 | 0.7500 | 0 | ||||||
2622 | ASAZ | 0 | 0 | |||||||
2623 | ASB | 0 | 0 | |||||||
2624 | ASBC | 1000 | 42 7/8 | 42 | 43 | 42 | 42 1/4 | 43 | 19700 | |
2625 | ASBG | 100 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
2626 | ASBI | 1000 | 15 | 15 | 15 | 15 | 14 1/2 | 15 | 1000 | |
2627 | ASBIV | 0 | 0 | |||||||
2628 | ASBK | 300 | 18 1/2 | 18 7/8 | 18 7/8 | 18 1/2 | 18 1/2 | 19 | 12100 | |
2629 | ASBP | 4000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/2 | 4000 | |
2630 | ASC | 12900 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 39 7/8 | 40 3/8 | 12900 | |
2631 | ASCA | 200 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 5700 | |
2632 | ASCAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.53 | 0 | |
2633 | ASCB | 0 | 0 | |||||||
2634 | ASCBX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
2635 | ASCC | 0 | 0 | |||||||
2636 | ASCEX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
2637 | ASCG | 0 | 0 | |||||||
2638 | ASCI | 0 | 0 | |||||||
2639 | ASCL | 0 | 0 | |||||||
2640 | ASCM | 0 | 0 | |||||||
2641 | ASCN | 0 | 0 | |||||||
2642 | ASCO | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 0.2188 | 100 | |
2643 | ASCP | 500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.5000 | 500 | |
2644 | ASCPX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
2645 | ASCR | 0 | 0 | |||||||
2646 | ASCS | 0 | 0 | |||||||
2647 | ASCT | 700 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
2648 | ASCY | 0 | 0 | |||||||
2649 | ASD | 200 | 37 3/8 | 37 1/8 | 37 1/2 | 0 | ||||
2650 | ASDBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
2651 | ASDC | 0 | 0 | |||||||
2652 | ASDG | 0 | 0 | |||||||
2653 | ASDI | 0 | 0 | |||||||
2654 | ASDV | 10000 | 24 1/8 | 23 1/4 | 24 3/4 | 23 1/4 | 24 | 24 3/4 | 183100 | |
2655 | ASDYX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.88 | 0 | |
2656 | ASE | 1500 | 10 | 9 7/8 | 10 | 9 7/8 | 1900 | |||
2657 | ASEA | 0 | 0 | |||||||
2658 | ASEC | 1500 | 9 1/8 | 7 3/4 | 9 1/8 | 7 3/4 | 8 5/8 | 9 1/8 | 92200 | |
2659 | ASEG | 0 | 0 | |||||||
2660 | ASEL | 0 | 0 | |||||||
2661 | ASEM | 500 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
2662 | ASEO | 0 | 0 | |||||||
2663 | ASER | 0 | 0 | |||||||
2664 | ASES | 0 | 0 | |||||||
2665 | ASET | 100 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6700 | 9900 | |
2666 | ASEX | 0 | 0 | |||||||
2667 | ASF | 0 | 0 | |||||||
2668 | ASFC | 200 | 36 7/8 | 37 3/8 | 37 3/8 | 36 3/4 | 36 7/8 | 37 1/8 | 83200 | |
2669 | ASFD | 0 | 0 | |||||||
2670 | ASFE | 100 | 11.5000 | 10.7500 | 11.5000 | 0 | ||||
2671 | ASFI | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 4000 | |
2672 | ASFN | 200 | 6 19/32 | 6 19/32 | 6 19/32 | 6 19/32 | 6 1/2 | 6 15/16 | 200 | |
2673 | ASFT | 300 | 5 5/8 | 5 7/8 | 6 | 5 1/2 | 5 1/2 | 5 3/4 | 268500 | |
2674 | ASFY | 0 | 0 | |||||||
2675 | ASG | 1000 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
2676 | ASGAX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.41 | 0 | |
2677 | ASGBX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | |
2678 | ASGIX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.70 | 0 | |
2679 | ASGL | 0 | 0 | |||||||
2680 | ASGLY | 0 | 0 | |||||||
2681 | ASGMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.46 | 0 | |
2682 | ASGN | 900 | 30 1/2 | 30 | 32 | 29 3/4 | 30 | 30 3/4 | 21900 | |
2683 | ASGR | 200 | 11 1/4 | 11 | 11 1/2 | 11 | 11 | 11 3/8 | 31200 | |
2684 | ASH | 100 | 45 5/8 | 45 1/2 | 45 3/4 | 45 1/2 | 45 3/8 | 45 3/4 | 700 | |
2685 | ASHA | 100 | 3.7500 | 3.7500 | 3.8750 | 3.7500 | 3.7500 | 4.3750 | 5100 | |
2686 | ASHE | 1000 | 3 9/16 | 3 3/4 | 3 3/4 | 3 9/16 | 3 9/16 | 3 3/4 | 14400 | |
2687 | ASHEW | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 200 | |
2688 | ASHF | 0 | 0 | |||||||
2689 | ASHG | 400 | 58.0000 | 56.5000 | 60.0000 | 0 | ||||
2690 | ASHI | 0 | 0 | |||||||
2691 | ASHL | 0 | 0 | |||||||
2692 | ASHM | 0 | 0 | |||||||
2693 | ASHN | 0 | 0 | |||||||
2694 | ASHO | 0 | 0 | |||||||
2695 | ASHS | 0 | 0 | |||||||
2696 | ASHT | 0 | 0 | |||||||
2697 | ASHW | 4000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 39700 | |
2698 | ASHp | 200 | 70 3/4 | 69 3/4 | 70 7/8 | 69 3/4 | 1400 | |||
2699 | ASI | 1000 | 20 1/2 | 21 1/8 | 21 1/8 | 19 1/2 | 19 7/8 | 20 1/2 | 6800 | |
2700 | ASIA | 200 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 62900 | |
2701 | ASIB | 0 | 0 | |||||||
2702 | ASIC | 1800 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 60800 | |
2703 | ASICU | 300 | 10 7/8 | 10 1/2 | 11 3/4 | 10 1/2 | 10 1/2 | 11 3/4 | 34200 | |
2704 | ASICW | 3300 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 1 3/4 | 24800 | |
2705 | ASIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
2706 | ASII | 500 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 1/8 | 9200 | |
2707 | ASIL | 1000 | 3 7/8 | 4 | 4 | 3 3/4 | 3 3/4 | 3 15/16 | 21400 | |
2708 | ASILW | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 19/32 | 1000 | |
2709 | ASILZ | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 500 | |
2710 | ASIN | 0 | 0 | |||||||
2711 | ASIP | 0 | 0 | |||||||
2712 | ASIPY | 200 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/8 | 12300 | |
2713 | ASITX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
2714 | ASIV | 0 | 0 | |||||||
2715 | ASJJ | 0 | 0 | |||||||
2716 | ASKC | 0 | 0 | |||||||
2717 | ASKE | 0 | 0 | |||||||
2718 | ASKI | 0 | 0 | |||||||
2719 | ASKT | 0 | 0 | |||||||
2720 | ASKw | 0 | 0 | |||||||
2721 | ASL | 2000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 2000 | |
2722 | ASLM | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
2723 | ASLR | 0 | 0 | |||||||
2724 | ASLXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.05 | 5.20 | 547 | |
2725 | ASM | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 500 | |
2726 | ASMA | 0 | 0 | |||||||
2727 | ASMAF | 0 | 0 | |||||||
2728 | ASMCX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | |
2729 | ASMD | 0 | 0 | |||||||
2730 | ASMDF | 0 | 0 | |||||||
2731 | ASMI | 0 | 0 | |||||||
2732 | ASMIF | 700 | 10 3/8 | 9 1/4 | 10 1/2 | 9 1/4 | 10 1/8 | 10 1/2 | 747300 | |
2733 | ASML | 0 | 0 | |||||||
2734 | ASMLF | 3000 | 45 3/8 | 40 | 46 1/4 | 40 | 45 1/4 | 45 5/8 | 1023900 | |
2735 | ASMM | 0 | 0 | |||||||
2736 | ASMN | 0 | 0 | |||||||
2737 | ASMR | 0 | 0 | |||||||
2738 | ASMT | 0 | 0 | |||||||
2739 | ASMTX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
2740 | ASMU | 0 | 0 | |||||||
2741 | ASMUX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
2742 | ASMW | 0 | 0 | |||||||
2743 | ASN | 400 | 50 7/8 | 49 5/8 | 51 | 49 5/8 | 50 3/4 | 51 1/4 | 2800 | |
2744 | ASNA | 0 | 0 | |||||||
2745 | ASNC | 0 | 0 | |||||||
2746 | ASND | 5000 | 70 1/4 | 69 3/4 | 70 5/8 | 68 3/16 | 70 1/8 | 70 1/4 | 2487800 | |
2747 | ASNG | 0 | 0 | |||||||
2748 | ASNH | 0 | 0 | |||||||
2749 | ASNI | 1000 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
2750 | ASNO | 0 | 0 | |||||||
2751 | ASNP | 0 | 0 | |||||||
2752 | ASNS | 0 | 0 | |||||||
2753 | ASNT | 2000 | 5 1/8 | 5 9/64 | 5 3/8 | 5 | 5 | 5 1/8 | 75300 | |
2754 | ASNW | 0 | 0 | |||||||
2755 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2756 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2757 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2758 | ASO | 400 | 48 5/8 | 48 1/2 | 48 5/8 | 48 1/2 | 48 5/8 | 49 | 1200 | |
2759 | ASOH | 0 | 0 | |||||||
2760 | ASOI | 0 | 0 | |||||||
2761 | ASOK | 0 | 0 | |||||||
2762 | ASOL | 0 | 0 | |||||||
2763 | ASON | 0 | 0 | |||||||
2764 | ASOP | 500 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
2765 | ASOS | 0 | 0 | |||||||
2766 | ASOT | 0 | 0 | |||||||
2767 | ASP | 500 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
2768 | ASPH | 500 | 1.8750 | 1.1250 | 2.1250 | 0 | ||||
2769 | ASPN | 3900 | 0.1200 | 0.0937 | 0.1562 | 0 | ||||
2770 | ASPT | 200 | 49 3/4 | 49 1/2 | 51 | 49 1/2 | 49 3/4 | 50 1/2 | 250800 | |
2771 | ASPX | 1000 | 11 3/4 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 258900 | |
2772 | ASQH | 0 | 0 | |||||||
2773 | ASR | 300 | 19 | 20 3/4 | 21 3/8 | 0 | ||||
2774 | ASRF | 0 | 0 | |||||||
2775 | ASRFF | 0 | 0 | |||||||
2776 | ASRI | 0 | 0 | |||||||
2777 | ASRL | 0 | 0 | |||||||
2778 | ASRO | 0 | 0 | |||||||
2779 | ASSF | 0 | 0 | |||||||
2780 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2781 | ASTA | 600 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/16 | 137600 | |
2782 | ASTAL | 12 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 32 | |
2783 | ASTCX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
2784 | ASTD | 0 | 0 | |||||||
2785 | ASTDP | 0 | 0 | |||||||
2786 | ASTE | 5000 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 43500 | |
2787 | ASTF | 7600 | 26 1/8 | 26 | 26 1/4 | 0 | ||||
2788 | ASTI | 2000 | 0.4687 | 0.4687 | 0.6562 | 0 | ||||
2789 | ASTK | 0 | 0 | |||||||
2790 | ASTM | 0 | 0 | |||||||
2791 | ASTN | 0 | 0 | |||||||
2792 | ASTNW | 0 | 0 | |||||||
2793 | ASTO | 200 | 1.7500 | 1.2500 | 1.7500 | 0 | ||||
2794 | ASTR | 4200 | 5 13/32 | 5 3/8 | 5 3/4 | 0 | ||||
2795 | ASTS | 0 | 0 | |||||||
2796 | ASTSF | 200 | 17 1/8 | 17 | 17 1/4 | 16 3/4 | 16 7/8 | 17 1/8 | 131500 | |
2797 | ASTTX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.10 | 0 | |
2798 | ASTX | 200 | 9 | 8 | 9 | 7 5/8 | 8 1/2 | 9 | 51300 | |
2799 | ASTXW | 2000 | 15/16 | 13/16 | 15/16 | 13/16 | 7/8 | 15/16 | 25100 | |
2800 | ASTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.52 | 4.62 | 632 | |
2801 | ASUM | 0 | 0 | |||||||
2802 | ASVI | 500 | 25 1/4 | 24 1/4 | 25 1/2 | 24 | 25 1/4 | 26 1/4 | 27600 | |
2803 | ASVR | 0 | 0 | |||||||
2804 | ASW | 500 | 2 5/8 | 0 | ||||||
2805 | ASWC | 1000 | 1.2500 | 1.1500 | 1.2500 | 1.1500 | 1.0937 | 1.2500 | 2500 | |
2806 | ASWE | 48000 | 5.7500 | 3.0000 | 6.0000 | 0 | ||||
2807 | ASWN | 0 | 0 | |||||||
2808 | ASWY | 0 | 0 | |||||||
2809 | ASX | 500 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 1/2 | 26 | 1000 | |
2810 | ASXA | 0 | 0 | |||||||
2811 | ASXI | 5000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2812 | ASXT | 0 | 0 | |||||||
2813 | ASXw | 0 | 0 | |||||||
2814 | ASYE | 0 | 0 | |||||||
2815 | ASYS | 2500 | 4 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 8900 | |
2816 | ASYSW | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 4 | 1900 | |
2817 | ASYT | 7500 | 19 | 17 3/4 | 20 1/2 | 17 3/4 | 18 3/4 | 19 1/2 | 242900 | |
2818 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2819 | ASZC | 0 | 0 | |||||||
2820 | ASZI | 0 | 0 | |||||||
2821 | ASZL | 0 | 0 | |||||||
2822 | ASZR | 0 | 0 | |||||||
2823 | ASp | 300 | 23 | 0 | ||||||
2824 | ASpA | 500 | 47 | 0 | ||||||
2825 | ASpB | 100 | 44 1/4 | 0 | ||||||
2826 | AT | 100 | 31 3/4 | 31 1/2 | 31 3/4 | 31 3/8 | 31 5/8 | 32 1/4 | 500 | |
2827 | ATA | 100 | 6 3/8 | 6 | 6 1/2 | 0 | ||||
2828 | ATAC | 0 | 0 | |||||||
2829 | ATAF | 0 | 0 | |||||||
2830 | ATAFV | 0 | 0 | |||||||
2831 | ATAGF | 0 | 54.0000 | 0 | ||||||
2832 | ATAM | 0 | 0 | |||||||
2833 | ATAN | 0 | 0 | |||||||
2834 | ATANF | 0 | 6.3750 | 6.8750 | 7.2500 | 0 | ||||
2835 | ATAX | 0 | 0 | |||||||
2836 | ATAXZ | 2000 | 8 13/16 | 8 5/8 | 9 | 0 | ||||
2837 | ATB | 0 | 0 | |||||||
2838 | ATBAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.07 | 0 | |
2839 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2840 | ATCA | 0 | 0 | |||||||
2841 | ATCAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 | |
2842 | ATCC | 100 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.6250 | 800 | |
2843 | ATCD | 0 | 0 | |||||||
2844 | ATCE | 1300 | 12 | 12 | 12 1/4 | 0 | ||||
2845 | ATCEL | 500 | 3 15/16 | 3 15/16 | 4 3/16 | 0 | ||||
2846 | ATCF | 0 | 0 | |||||||
2847 | ATCG | 0 | 0 | |||||||
2848 | ATCH | 1000 | 3.0000 | 3.1875 | 3.1875 | 3.0000 | 3.0000 | 3.1875 | 9000 | |
2849 | ATCI | 1500 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 5900 | |
2850 | ATCK | 0 | 0 | |||||||
2851 | ATCL | 0 | 0 | |||||||
2852 | ATCM | 0 | 0 | |||||||
2853 | ATCN | 500 | 2.8750 | 1.8750 | 2.8750 | 0 | ||||
2854 | ATCO | 400 | 5.7500 | 5.6250 | 5.8750 | 5.5000 | 5.6250 | 5.7500 | 51300 | |
2855 | ATCP | 0 | 0 | |||||||
2856 | ATCQP | 9000 | 24.7500 | 0 | ||||||
2857 | ATCR | 0 | 0 | |||||||
2858 | ATCS | 200 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 8900 | |
2859 | ATCSL | 3000 | 2 7/8 | 2 3/4 | 2 15/16 | 0 | ||||
2860 | ATCT | 1000 | 16 1/8 | 15 7/8 | 16 5/8 | 15 5/8 | 16 | 16 1/8 | 192500 | |
2861 | ATCU | 0 | 0 | |||||||
2862 | ATCW | 0 | 0 | |||||||
2863 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2864 | ATCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.83 | 2.87 | 374 | |
2865 | ATD | 0 | 0 | |||||||
2866 | ATD.A | 0 | 0 | |||||||
2867 | ATD.B | 0 | 0 | |||||||
2868 | ATE | 200 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 18 | 1900 | |
2869 | ATEA | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 17000 | |
2870 | ATEB | 0 | 0 | |||||||
2871 | ATEBX | 0 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0 | |
2872 | ATEC | 2000 | 3/4 | 3/4 | 3/4 | 23/32 | 23/32 | 3/4 | 53400 | |
2873 | ATECW | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 5/32 | 1/4 | 5000 | |
2874 | ATECX | 0 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0 | |
2875 | ATEF | 0 | 0 | |||||||
2876 | ATEG | 1000 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.7500 | 3.0000 | 137600 | |
2877 | ATEL | 500 | 7 1/8 | 7 1/4 | 7 3/4 | 7 | 7 1/8 | 7 1/4 | 119400 | |
2878 | ATEN | 0 | 0 | |||||||
2879 | ATEO | 1000 | 0.0010 | 0 | ||||||
2880 | ATEP | 0 | 0 | |||||||
2881 | ATER | 0 | 0 | |||||||
2882 | ATEST | 500 | 16 5/8 | 16 3/8 | 16 5/8 | 15 1/2 | 15 5/8 | 16 5/8 | 10300 | |
2883 | ATET | 0 | 0 | |||||||
2884 | ATEV | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 2.2500 | 1000 | |
2885 | ATEW | 0 | 0 | |||||||
2886 | ATEX | 100 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.2500 | 2.6250 | 100 | |
2887 | ATEp | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 8900 | |||
2888 | ATF | 400 | 79 3/8 | 79 3/8 | 79 3/8 | 79 3/8 | 400 | |||
2889 | ATFBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.67 | 0 | |
2890 | ATG | 2500 | 21 | 21 | 21 | 20 3/4 | 20 5/8 | 21 1/8 | 4600 | |
2891 | ATGBX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
2892 | ATGC | 0 | 0 | |||||||
2893 | ATGDF | 0 | 0.4000 | 0 | ||||||
2894 | ATGI | 200 | 4 1/2 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 52800 | |
2895 | ATGL | 0 | 0 | |||||||
2896 | ATGLM | 200 | 68.0000 | 0 | ||||||
2897 | ATGN | 0 | 0 | |||||||
2898 | ATGRX | 0 | 12.12 | 12.12 | 12.76 | 0 | ||||
2899 | ATGTX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.59 | 0 | |
2900 | ATGX | 0 | 0 | |||||||
2901 | ATGp | 200 | 25 3/8 | 0 | ||||||
2902 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2903 | ATH | 200 | 35 3/4 | 0 | ||||||
2904 | ATHR | 1600 | 1.6250 | 1.5000 | 2.5000 | 0 | ||||
2905 | ATI | 200 | 26 | 26 5/8 | 26 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 76200 | |
2906 | ATIC | 0 | 0 | |||||||
2907 | ATID | 0 | 0 | |||||||
2908 | ATIE | 0 | 0 | |||||||
2909 | ATIH | 0 | 0 | |||||||
2910 | ATIK | 0 | 0 | |||||||
2911 | ATIL | 0 | 0 | |||||||
2912 | ATIM | 0 | 0 | |||||||
2913 | ATIN | 0 | 0 | |||||||
2914 | ATINX | 0 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0 | |
2915 | ATIP | 0 | 0 | |||||||
2916 | ATIR | 0 | 0 | |||||||
2917 | ATIS | 500 | 11 7/8 | 11 5/8 | 12 3/8 | 11 3/8 | 11 3/4 | 11 7/8 | 890100 | |
2918 | ATIT | 0 | 0 | |||||||
2919 | ATIV | 0 | 0 | |||||||
2920 | ATIW | 0 | 0 | |||||||
2921 | ATIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.79 | 4.90 | 3280 | |
2922 | ATIY | 0 | 0 | |||||||
2923 | ATIpB | 800 | 29 | 29 | 29 | 29 | 800 | |||
2924 | ATIpC | 1000 | 46 5/8 | 46 3/4 | 46 7/8 | 46 3/8 | 46 1/8 | 46 3/4 | 4900 | |
2925 | ATJ | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/4 | 1000 | |
2926 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2927 | ATK | 100 | 51 3/4 | 51 7/8 | 52 1/2 | 0 | ||||
2928 | ATKB | 0 | 0 | |||||||
2929 | ATKBF | 0 | 0 | |||||||
2930 | ATKD | 0 | 0 | |||||||
2931 | ATKG | 0 | 0 | |||||||
2932 | ATKN | 2000 | 10 | 9 3/4 | 10 1/4 | 9 1/4 | 9 7/8 | 10 1/4 | 22500 | |
2933 | ATKR | 0 | 0 | |||||||
2934 | ATKS | 0 | 0 | |||||||
2935 | ATKV | 0 | 0 | |||||||
2936 | ATKY | 0 | 0 | |||||||
2937 | ATL | 100 | 8 5/8 | 0 | ||||||
2938 | ATL.A | 0 | 0 | |||||||
2939 | ATLA | 5000 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
2940 | ATLB | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2400 | |
2941 | ATLC | 2000 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 | 9600 | |
2942 | ATLCM | 0 | 0 | |||||||
2943 | ATLCU | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 2700 | |
2944 | ATLCW | 3100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/8 | 3100 | |
2945 | ATLD | 400 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
2946 | ATLF | 0 | 0 | |||||||
2947 | ATLI | 1000 | 30 1/4 | 30 1/4 | 31 1/4 | 30 1/4 | 30 1/4 | 31 | 29900 | |
2948 | ATLKY | 0 | 22.3750 | 0 | ||||||
2949 | ATLN | 0 | 0 | |||||||
2950 | ATLR | 0 | 0 | |||||||
2951 | ATLRS | 200 | 10 1/16 | 9 7/8 | 10 1/16 | 9 7/8 | 9 7/8 | 10 7/8 | 8600 | |
2952 | ATLS | 100 | 42 | 41 | 42 1/4 | 40 1/4 | 41 1/2 | 42 | 197500 | |
2953 | ATLV | 1200 | 30.0000 | 28.0000 | 29.0000 | 0 | ||||
2954 | ATM | 0 | 0 | |||||||
2955 | ATMI | 500 | 13 7/8 | 14 1/8 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 21600 | |
2956 | ATML | 5000 | 31 3/4 | 30 1/2 | 32 1/8 | 30 1/2 | 31 3/4 | 31 7/8 | 3923600 | |
2957 | ATNI | 200 | 18 3/4 | 19 1/4 | 20 | 18 3/4 | 18 3/4 | 19 3/8 | 36400 | |
2958 | ATNR | 0 | 0 | |||||||
2959 | ATNXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.23 | 5.38 | 3156 | |
2960 | ATO | 500 | 22 3/8 | 21 5/8 | 22 1/4 | 0 | ||||
2961 | ATOG | 0 | 0 | |||||||
2962 | ATON | 0 | 0 | |||||||
2963 | ATOQ | 0 | 0 | |||||||
2964 | ATOQE | 40000 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 46800 | |||
2965 | ATOR | 0 | 0 | |||||||
2966 | ATOS | 0 | 0 | |||||||
2967 | ATOV | 0 | 0 | |||||||
2968 | ATOW | 0 | 0 | |||||||
2969 | ATOY | 700 | 4 3/8 | 3 7/8 | 4 3/8 | 0 | ||||
2970 | ATP | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 7/8 | 200 | |
2971 | ATPC | 300 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
2972 | ATPI | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
2973 | ATPM | 0 | 0 | |||||||
2974 | ATPTZ | 0 | 0 | |||||||
2975 | ATR | 1000 | 32 | 34 1/8 | 34 3/4 | 0 | ||||
2976 | ATRA | 0 | 0 | |||||||
2977 | ATRAE | 0 | 0 | |||||||
2978 | ATRC | 1500 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 32400 | |
2979 | ATRE | 5000 | 0.0160 | 0.0150 | 0.0240 | 0.0150 | 0.0160 | 0.0220 | 123400 | |
2980 | ATRI | 1000 | 25 | 26 | 26 1/2 | 25 | 24 1/2 | 25 3/4 | 9400 | |
2981 | ATRIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
2982 | ATRL | 0 | 0 | |||||||
2983 | ATRM | 500 | 13 | 11 1/4 | 13 | 11 | 12 3/4 | 13 | 230600 | |
2984 | ATRN | 300 | 1.0000 | 0.7500 | 1.0000 | 0.2500 | 0.5000 | 1.0000 | 68800 | |
2985 | ATRO | 1200 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4600 | |
2986 | ATROB | 400 | 4.5000 | 0 | ||||||
2987 | ATRUF | 0 | 5.5000 | 0 | ||||||
2988 | ATRX | 200 | 10 1/2 | 10 3/8 | 10 7/8 | 10 3/8 | 10 1/2 | 10 5/8 | 31500 | |
2989 | ATS | 600 | 4 1/8 | 0 | ||||||
2990 | ATSB | 500 | 10 | 10 | 10 1/2 | 0 | ||||
2991 | ATSI | 2000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 18400 | |
2992 | ATSIW | 1000 | 1/4 | 1/4 | 5/16 | 0 | ||||
2993 | ATSM | 11300 | 0.8125 | 0.6875 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 12300 | |
2994 | ATSP | 200 | 6 1/4 | 6 | 7 | 0 | ||||
2995 | ATSS | 300 | 4 7/8 | 4 11/16 | 4 7/8 | 4 11/16 | 4 3/4 | 4 7/8 | 72500 | |
2996 | ATST | 0 | 0 | |||||||
2997 | ATSW | 1000 | 45 3/8 | 45 | 45 5/8 | 0 | ||||
2998 | ATSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.37 | 4.47 | 6999 | |
2999 | ATT | 0 | 0 | |||||||
3000 | ATTC | 200 | 3 3/8 | 3 3/8 | 5 3/4 | 0 | ||||
3001 | ATTM | 0 | 0 | |||||||
3002 | ATTNF | 0 | 0 | |||||||
3003 | ATTS | 100 | 30.7500 | 27.5000 | 28.5000 | 0 | ||||
3004 | ATTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.57 | 4.67 | 2759 | |
3005 | ATV | 500 | 3 13/16 | 3 9/16 | 3 7/8 | 0 | ||||
3006 | ATVC | 4000 | 34 3/8 | 34 3/8 | 34 5/8 | 34 | 34 1/4 | 34 1/2 | 600700 | |
3007 | ATVI | 100 | 12 1/2 | 12 3/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 76000 | |
3008 | ATVL | 0 | 0 | |||||||
3009 | ATVM | 0 | 0 | |||||||
3010 | ATVW | 0 | 0 | |||||||
3011 | ATW | 0 | 0 | |||||||
3012 | ATWD | 2500 | 58 | 58 1/4 | 59 | 57 3/4 | 57 3/4 | 58 1/4 | 255200 | |
3013 | ATX | 0 | 0 | |||||||
3014 | ATX.A | 0 | 0 | |||||||
3015 | ATX/A | 300 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/4 | 300 | |
3016 | ATXA | 0 | 0 | |||||||
3017 | ATXC | 800 | 6.5000 | 0 | ||||||
3018 | ATXE | 0 | 0 | |||||||
3019 | ATXI | 2000 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 6000 | |
3020 | ATY | 200 | 19 1/4 | 18 1/2 | 18 7/8 | 0 | ||||
3021 | ATYF | 0 | 0 | |||||||
3022 | ATYG | 900 | 1.1875 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.3750 | 18400 | |
3023 | ATYI | 0 | 0 | |||||||
3024 | ATYM | 0 | 0 | |||||||
3025 | ATYN | 0 | 0 | |||||||
3026 | ATYR | 100 | 8.8750 | 8.1250 | 8.8750 | 8.1250 | 8.1250 | 8.8750 | 5700 | |
3027 | ATYXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.06 | 3.11 | 589 | |
3028 | ATp | 100 | 142 3/4 | 0 | ||||||
3029 | AU | 300 | 6 | 6 | 6 | 5 7/8 | 5 3/4 | 6 1/4 | 2200 | |
3030 | AU/WS | 1000 | 1/8 | 0 | ||||||
3031 | AUBN | 100 | 21 1/2 | 21 1/2 | 23 1/2 | 0 | ||||
3032 | AUCKF | 0 | 0 | |||||||
3033 | AUCM | 200 | 2.7500 | 2.7500 | 4.7500 | 0 | ||||
3034 | AUD | 1100 | 42 1/4 | 42 5/8 | 42 5/8 | 42 1/4 | 41 7/8 | 42 3/8 | 4800 | |
3035 | AUDA | 0 | 0 | |||||||
3036 | AUDC | 0 | 0 | |||||||
3037 | AUDG | 0 | 0 | |||||||
3038 | AUDH | 0 | 0 | |||||||
3039 | AUDK | 1000 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
3040 | AUDL | 0 | 0 | |||||||
3041 | AUDM | 0 | 0 | |||||||
3042 | AUDN | 0 | 0 | |||||||
3043 | AUDP | 0 | 0 | |||||||
3044 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
3045 | AUDW | 0 | 0 | |||||||
3046 | AUDX | 0 | 0 | |||||||
3047 | AUDY | 0 | 0 | |||||||
3048 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
3049 | AUFN | 0 | 0 | |||||||
3050 | AUG | 200 | 27 1/4 | 27 3/4 | 28 1/8 | 0 | ||||
3051 | AUGC | 0 | 0 | |||||||
3052 | AUGG | 0 | 0 | |||||||
3053 | AUGI | 100 | 9 15/16 | 9 7/8 | 10 | 9 3/4 | 9 7/8 | 9 15/16 | 75700 | |
3054 | AUGIW | 500 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 5500 | |
3055 | AUGL | 0 | 0 | |||||||
3056 | AUGLF | 0 | 5.3750 | 0 | ||||||
3057 | AUGN | 0 | 0 | |||||||
3058 | AUGO | 0 | 0 | |||||||
3059 | AUGR | 100 | 2.1250 | 2.1250 | 3.5000 | 0 | ||||
3060 | AUGT | 0 | 0 | |||||||
3061 | AUGU | 0 | 0 | |||||||
3062 | AUIQ | 0 | 0 | |||||||
3063 | AUIQE | 0 | 0 | |||||||
3064 | AULT | 800 | 8 7/16 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 4300 | |
3065 | AUMY | 6300 | 0.0550 | 0.0400 | 0.0550 | 0 | ||||
3066 | AUP | 0 | 0 | |||||||
3067 | AUPC | 0 | 0 | |||||||
3068 | AUR | 500 | 1 7/8 | 0 | ||||||
3069 | AURA | 1600 | 2 3/8 | 2 1/2 | 2 1/2 | 2 11/32 | 2 3/8 | 2 7/16 | 342400 | |
3070 | AURG | 0 | 0 | |||||||
3071 | AURI | 0 | 0 | |||||||
3072 | AURL | 5000 | 1.7500 | 1.8125 | 1.8125 | 1.7500 | 1.6875 | 1.8125 | 10500 | |
3073 | AURM | 200 | 35 1/8 | 35 1/4 | 35 1/4 | 33 | 34 7/8 | 35 1/8 | 107800 | |
3074 | AURNF | 0 | 0.8800 | 0 | ||||||
3075 | AURO | 0 | 0 | |||||||
3076 | AUROF | 0 | 0 | |||||||
3077 | AURP | 100 | 43.0000 | 0 | ||||||
3078 | AUS | 0 | 3/4 | 1 3/8 | 0 | |||||
3079 | AUSAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
3080 | AUST | 1000 | 3/16 | 3/16 | 9/32 | 0 | ||||
3081 | AUSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.86 | 5.00 | 638 | |
3082 | AUT | 0 | 0 | |||||||
3083 | AUT.A | 0 | 0 | |||||||
3084 | AUT.B | 0 | 0 | |||||||
3085 | AUTBX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
3086 | AUTL | 1000 | 0.6250 | 0.3437 | 0.6562 | 0 | ||||
3087 | AUTLX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.83 | 0 | |
3088 | AUTO | 1000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 13/16 | 1000 | |
3089 | AUTR | 5000 | 4.2500 | 4.0000 | 4.5000 | 0 | ||||
3090 | AUTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.30 | 4.39 | 77 | |
3091 | AUWD | 0 | 0 | |||||||
3092 | AUX | 0 | 215.22 | 213.24 | 215.22 | 213.24 | 214.77 | 215.61 | 0 | |
3093 | AUXI | 10000 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 46100 | |
3094 | AUXRF | 1000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4000 | |||
3095 | AUYXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.64 | 4.77 | 3488 | |
3096 | AUpB | 100 | 52 | 0 | ||||||
3097 | AVAB | 0 | 0 | |||||||
3098 | AVABY | 0 | 0 | |||||||
3099 | AVAGX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
3100 | AVAIX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | |
3101 | AVAL | 0 | 0 | |||||||
3102 | AVALP | 0 | 0 | |||||||
3103 | AVAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.72 | 2.77 | 735 | |
3104 | AVB | 0 | 0 | |||||||
3105 | AVBC | 1000 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0090 | 2000 | |
3106 | AVBS | 20 | 1.8752 | 0 | ||||||
3107 | AVC | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 5/8 | 1500 | |
3108 | AVCC | 3000 | 2 1/64 | 2 1/16 | 2 1/16 | 2 1/64 | 2 | 2 3/32 | 18200 | |
3109 | AVCN | 0 | 0 | |||||||
3110 | AVCP | 0 | 0 | |||||||
3111 | AVCS | 0 | 0 | |||||||
3112 | AVDL | 100 | 19 1/4 | 18 49/64 | 19 1/4 | 18 49/64 | 19 | 19 1/4 | 22300 | |
3113 | AVDM | 0 | 0 | |||||||
3114 | AVE | 100 | 15 3/8 | 15 1/2 | 16 | 0 | ||||
3115 | AVEC | 1000 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 15500 | |
3116 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3117 | AVEG | 0 | 0 | |||||||
3118 | AVEI | 500 | 16 3/4 | 17 | 17 | 16 1/2 | 16 5/8 | 17 | 75800 | |
3119 | AVEQX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | |
3120 | AVEV | 0 | 0 | |||||||
3121 | AVF | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 10000 | |||
3122 | AVFA | 0 | 0 | |||||||
3123 | AVFAP | 0 | 0 | |||||||
3124 | AVFI | 0 | 0 | |||||||
3125 | AVFIP | 1000 | 1.6250 | 0 | ||||||
3126 | AVGI | 0 | 0 | |||||||
3127 | AVGN | 400 | 6 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 32600 | |
3128 | AVGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.61 | 4.73 | 1487 | |
3129 | AVIC | 1000 | 3.3750 | 3.1250 | 4.0000 | 0 | ||||
3130 | AVID | 1000 | 12 3/4 | 12 5/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 98100 | |
3131 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3132 | AVIFY | 0 | 12.5000 | 0 | ||||||
3133 | AVINX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
3134 | AVIR | 5000 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 36100 | |
3135 | AVIT | 55900 | 13/32 | 7/16 | 15/32 | 13/32 | 13/32 | 15/32 | 108400 | |
3136 | AVITW | 1000 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 7800 | |
3137 | AVL | 200 | 9 3/8 | 9 3/4 | 10 1/8 | 0 | ||||
3138 | AVLBX | 0 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | |
3139 | AVLFX | 0 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 32.07 | 0 | |
3140 | AVLI | 0 | 0 | |||||||
3141 | AVLR | 0 | 0 | |||||||
3142 | AVLS | 1400 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
3143 | AVLY | 200 | 40.5000 | 38.2500 | 40.2500 | 0 | ||||
3144 | AVM | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 200 | |||
3145 | AVMB | 0 | 0 | |||||||
3146 | AVMI | 28000 | 4.8750 | 4.8750 | 5.1250 | 4.8750 | 4.8750 | 5.1250 | 164900 | |
3147 | AVML | 0 | 0 | |||||||
3148 | AVMT | 0 | 0 | |||||||
3149 | AVMU | 0 | 0 | |||||||
3150 | AVMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.93 | 5.08 | 1043 | |
3151 | AVN | 100 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/4 | 25 5/8 | 200 | |
3152 | AVND | 400 | 14 3/4 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/8 | 22700 | |
3153 | AVNP | 200 | 500.0000 | 470.0000 | 500.0000 | 0 | ||||
3154 | AVNS | 700 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
3155 | AVNT | 1000 | 26 | 25 1/2 | 28 1/4 | 25 1/2 | 25 3/4 | 26 | 184400 | |
3156 | AVNpA | 600 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 1100 | |||
3157 | AVNpB | 1000 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1900 | |||
3158 | AVOC | 1000 | 9.0000 | 7.5000 | 8.5000 | 0 | ||||
3159 | AVORF | 0 | 17.1100 | 0 | ||||||
3160 | AVP | 100 | 55 7/8 | 56 1/2 | 56 1/2 | 55 5/8 | 55 3/4 | 56 3/8 | 9300 | |
3161 | AVPA | 0 | 0 | |||||||
3162 | AVPC | 0 | 0 | |||||||
3163 | AVPE | 0 | 0 | |||||||
3164 | AVPG | 0 | 0 | |||||||
3165 | AVPL | 0 | 0 | |||||||
3166 | AVPN | 0 | 0 | |||||||
3167 | AVPO | 0 | 0 | |||||||
3168 | AVPP | 0 | 0 | |||||||
3169 | AVPS | 0 | 0 | |||||||
3170 | AVPT | 0 | 0 | |||||||
3171 | AVPW | 0 | 0 | |||||||
3172 | AVPX | 0 | 0 | |||||||
3173 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3174 | AVR | 0 | 0 | |||||||
3175 | AVRT | 500 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 22300 | |
3176 | AVRTW | 6000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 6000 | |
3177 | AVRY | 0 | 0 | |||||||
3178 | AVS | 500 | 20 3/8 | 0 | ||||||
3179 | AVSC | 0 | 0 | |||||||
3180 | AVSE | 0 | 0 | |||||||
3181 | AVSG | 0 | 0 | |||||||
3182 | AVSMF | 0 | 0.5300 | 0 | ||||||
3183 | AVSN | 0 | 0 | |||||||
3184 | AVSS | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2812 | 500 | |
3185 | AVSSP | 6500 | 1.5000 | 1.0000 | 3.0000 | 0 | ||||
3186 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3187 | AVT | 100 | 56 3/4 | 57 7/8 | 58 1/4 | 0 | ||||
3188 | AVTA | 0 | 0 | |||||||
3189 | AVTC | 500 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 47000 | |
3190 | AVTD | 0 | 0 | |||||||
3191 | AVTFX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
3192 | AVTH | 5000 | 0.3800 | 0.3800 | 0.4800 | 0 | ||||
3193 | AVTI | 5000 | 13.3125 | 0.0325 | 0.0500 | 0 | ||||
3194 | AVTL | 0 | 0 | |||||||
3195 | AVTM | 0 | 0 | |||||||
3196 | AVTR | 200 | 31 1/4 | 32 | 32 | 31 | 31 | 32 | 11500 | |
3197 | AVTS | 0 | 0 | |||||||
3198 | AVTX | 0 | 0 | |||||||
3199 | AVV | 0 | 3 1/2 | 4 1/4 | 0 | |||||
3200 | AVV.E | 0 | 0 | |||||||
3201 | AVVAF | 0 | 0.3400 | 0 | ||||||
3202 | AVVP | 12900 | 0.3125 | 0.2500 | 0.7500 | 0 | ||||
3203 | AVX | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/8 | 22 7/8 | 400 | |
3204 | AVXE | 0 | 0 | |||||||
3205 | AVXF | 0 | 0 | |||||||
3206 | AVXN | 0 | 0 | |||||||
3207 | AVXP | 0 | 0 | |||||||
3208 | AVXS | 0 | 0 | |||||||
3209 | AVXT | 0 | 0 | |||||||
3210 | AVY | 100 | 70 3/8 | 70 3/8 | 70 3/8 | 70 3/8 | 71 3/8 | 72 1/8 | 100 | |
3211 | AVYC | 0 | 0 | |||||||
3212 | AVYG | 0 | 0 | |||||||
3213 | AVYO | 0 | 0 | |||||||
3214 | AVYY | 0 | 0 | |||||||
3215 | AW | 100 | 2 1/8 | 1 3/4 | 2 3/8 | 0 | ||||
3216 | AWA | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/2 | 400 | |
3217 | AWA.W | 0 | 0 | |||||||
3218 | AWA/WS | 400 | 7 | 7 1/8 | 7 3/4 | 0 | ||||
3219 | AWAA | 0 | 0 | |||||||
3220 | AWAC | 0 | 0 | |||||||
3221 | AWAD | 0 | 0 | |||||||
3222 | AWAE | 0 | 0 | |||||||
3223 | AWAG | 0 | 0 | |||||||
3224 | AWAI | 0 | 0 | |||||||
3225 | AWAL | 0 | 0 | |||||||
3226 | AWAM | 0 | 0 | |||||||
3227 | AWAN | 0 | 0 | |||||||
3228 | AWAR | 0 | 0 | |||||||
3229 | AWAS | 0 | 0 | |||||||
3230 | AWAT | 0 | 0 | |||||||
3231 | AWAV | 0 | 0 | |||||||
3232 | AWCI | 0 | 0 | |||||||
3233 | AWCIQ | 5000 | 7/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 1172600 | |
3234 | AWCS | 0 | 0 | |||||||
3235 | AWCSA | 8700 | 1.2500 | 1.0000 | 1.1250 | 0.5000 | 317700 | |||
3236 | AWF | 800 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | ||||
3237 | AWG | 300 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
3238 | AWII | 100 | 9 1/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 6300 | |
3239 | AWIN | 200 | 8 7/8 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 59600 | |
3240 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
3241 | AWJN | 0 | 0 | |||||||
3242 | AWJNY | 0 | 0 | |||||||
3243 | AWK | 200 | 19 1/2 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/8 | 19 3/4 | 1600 | |
3244 | AWKD | 0 | 0 | |||||||
3245 | AWKE | 0 | 0 | |||||||
3246 | AWKH | 0 | 0 | |||||||
3247 | AWKR | 0 | 0 | |||||||
3248 | AWKX | 0 | 0 | |||||||
3249 | AWKpA | 550 | 19 1/4 | 0 | ||||||
3250 | AWKpB | 200 | 19 1/8 | 0 | ||||||
3251 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3252 | AWN | 0 | 0 | |||||||
3253 | AWOR | 2500 | 0.0100 | 0.0010 | 0.0350 | 0 | ||||
3254 | AWPAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.18 | 0 | |
3255 | AWPBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
3256 | AWRD | 7000 | 8 5/8 | 8 3/8 | 8 5/8 | 8 | 8 3/8 | 8 5/8 | 113800 | |
3257 | AWRE | 500 | 10 1/8 | 10 1/2 | 10 1/2 | 9 1/2 | 9 3/4 | 10 1/4 | 144900 | |
3258 | AWRI | 0 | 0 | |||||||
3259 | AWS | 100 | 6 3/8 | 0 | ||||||
3260 | AWSC | 0 | 0 | |||||||
3261 | AWSE | 0 | 0 | |||||||
3262 | AWSF | 0 | 0 | |||||||
3263 | AWSHX | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 27.59 | 0 | |
3264 | AWSR | 0 | 0 | |||||||
3265 | AWST | 0 | 0 | |||||||
3266 | AWT | 800 | 6 3/16 | 6 | 6 3/8 | 0 | ||||
3267 | AWTA | 0 | 0 | |||||||
3268 | AWTCG | 10 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 89 3/4 | 10 | |
3269 | AWTS | 0 | 0 | |||||||
3270 | AX | 400 | 14 7/8 | 15 1/4 | 15 3/4 | 0 | ||||
3271 | AXA | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 5/8 | 31 1/4 | 100 | |
3272 | AXAR | 0 | 0 | |||||||
3273 | AXAS | 500 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 38100 | |
3274 | AXAT | 0 | 0 | |||||||
3275 | AXAw | 0 | 0 | |||||||
3276 | AXB | 0 | 0 | |||||||
3277 | AXC | 500 | 9 3/4 | 9 7/8 | 10 7/8 | 9 9/16 | 9 3/4 | 10 1/4 | 50800 | |
3278 | AXCA | 0 | 0 | |||||||
3279 | AXCC | 0 | 0 | |||||||
3280 | AXCD | 0 | 0 | |||||||
3281 | AXCF | 0 | 0 | |||||||
3282 | AXCG | 0 | 0 | |||||||
3283 | AXCI | 0 | 0 | |||||||
3284 | AXCL | 0 | 0 | |||||||
3285 | AXCM | 0 | 0 | |||||||
3286 | AXCN | 0 | 0 | |||||||
3287 | AXCO | 0 | 0 | |||||||
3288 | AXCR | 0 | 0 | |||||||
3289 | AXCS | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0625 | 2000 | |
3290 | AXCT | 0 | 0 | |||||||
3291 | AXCW | 0 | 0 | |||||||
3292 | AXCX | 0 | 0 | |||||||
3293 | AXD | 5000 | 67 1/16 | 0 | ||||||
3294 | AXD.A | 0 | 0 | |||||||
3295 | AXE | 200 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
3296 | AXE.A | 0 | 0 | |||||||
3297 | AXEO | 0 | 0 | |||||||
3298 | AXES | 0 | 0 | |||||||
3299 | AXET | 0 | 0 | |||||||
3300 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3301 | AXG | 0 | 0 | |||||||
3302 | AXI | 0 | 0 | |||||||
3303 | AXIA | 0 | 0 | |||||||
3304 | AXIL | 0 | 0 | |||||||
3305 | AXIS | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
3306 | AXLE | 500 | 5 3/4 | 5 1/2 | 5 7/8 | 5 3/8 | 5 3/8 | 5 3/4 | 18200 | |
3307 | AXLEW | 4700 | 2 1/8 | 2 1/4 | 2 3/8 | 1 3/4 | 2 1/8 | 2 7/16 | 154600 | |
3308 | AXN | 0 | 0 | |||||||
3309 | AXNT | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 85800 | |
3310 | AXO | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1300 | |||
3311 | AXP | 100 | 51 3/4 | 50 3/4 | 52 | 50 3/4 | 51 3/4 | 51 7/8 | 43100 | |
3312 | AXPA | 0 | 0 | |||||||
3313 | AXPB | 0 | 0 | |||||||
3314 | AXPC | 0 | 0 | |||||||
3315 | AXPD | 0 | 0 | |||||||
3316 | AXPE | 0 | 0 | |||||||
3317 | AXPF | 0 | 0 | |||||||
3318 | AXPG | 0 | 0 | |||||||
3319 | AXPH | 0 | 0 | |||||||
3320 | AXPI | 0 | 0 | |||||||
3321 | AXPK | 0 | 0 | |||||||
3322 | AXPL | 300 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.3750 | 5.7500 | 300 | |
3323 | AXPM | 0 | 0 | |||||||
3324 | AXPN | 0 | 0 | |||||||
3325 | AXPO | 0 | 0 | |||||||
3326 | AXPP | 0 | 0 | |||||||
3327 | AXPQ | 0 | 0 | |||||||
3328 | AXPR | 0 | 0 | |||||||
3329 | AXPS | 0 | 0 | |||||||
3330 | AXPT | 0 | 0 | |||||||
3331 | AXPU | 0 | 0 | |||||||
3332 | AXPV | 0 | 0 | |||||||
3333 | AXPW | 0 | 0 | |||||||
3334 | AXPY | 0 | 0 | |||||||
3335 | AXR | 200 | 4 7/8 | 4 | 5 | 0 | ||||
3336 | AXRI | 0 | 0 | |||||||
3337 | AXRP | 0 | 0 | |||||||
3338 | AXS | 0 | 209.42 | 0 | ||||||
3339 | AXT | 300 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
3340 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3341 | AXw | 0 | 0 | |||||||
3342 | AYD | 200 | 9 | 8 7/8 | 9 3/8 | 0 | ||||
3343 | AYDD | 0 | 0 | |||||||
3344 | AYDV | 0 | 0 | |||||||
3345 | AYLA | 0 | 0 | |||||||
3346 | AYLD | 0 | 0 | |||||||
3347 | AYN | 1000 | 62 1/4 | 0 | ||||||
3348 | AYNI | 0 | 0 | |||||||
3349 | AYNU | 0 | 0 | |||||||
3350 | AYP | 100 | 30 1/4 | 30 3/8 | 30 3/8 | 30 1/4 | 29 7/8 | 30 3/8 | 400 | |
3351 | AYPC | 0 | 0 | |||||||
3352 | AYPG | 0 | 0 | |||||||
3353 | AYPI | 0 | 0 | |||||||
3354 | AYPN | 0 | 0 | |||||||
3355 | AYYL | 0 | 0 | |||||||
3356 | AZ | 200 | 13/16 | 11/16 | 1 | 0 | ||||
3357 | AZ.W | 0 | 0 | |||||||
3358 | AZ/WS | 500 | 5/8 | 0 | ||||||
3359 | AZA | 200 | 27 7/8 | 27 5/8 | 28 1/8 | 27 5/8 | 27 7/8 | 28 1/4 | 6400 | |
3360 | AZAA | 0 | 0 | |||||||
3361 | AZAE | 0 | 0 | |||||||
3362 | AZAG | 0 | 0 | |||||||
3363 | AZAI | 0 | 0 | |||||||
3364 | AZAL | 0 | 0 | |||||||
3365 | AZAM | 0 | 0 | |||||||
3366 | AZAN | 0 | 0 | |||||||
3367 | AZAX | 0 | 0 | |||||||
3368 | AZAY | 0 | 0 | |||||||
3369 | AZBK | 0 | 0 | |||||||
3370 | AZBKO | 100 | 25.2500 | 23.7500 | 25.2500 | 0 | ||||
3371 | AZBKP | 400 | 25.5625 | 25.5625 | 27.0000 | 0 | ||||
3372 | AZC | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 200 | |
3373 | AZCE | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
3374 | AZD | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 300 | |||
3375 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3376 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3377 | AZEA | 0 | 0 | |||||||
3378 | AZIC | 1000 | 2 5/8 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 7000 | |
3379 | AZL | 1000 | 6 | 0 | ||||||
3380 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3381 | AZO | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 200 | |
3382 | AZOB | 0 | 0 | |||||||
3383 | AZOC | 0 | 0 | |||||||
3384 | AZOH | 0 | 0 | |||||||
3385 | AZOK | 0 | 0 | |||||||
3386 | AZOR | 0 | 0 | |||||||
3387 | AZOS | 0 | 0 | |||||||
3388 | AZOT | 0 | 0 | |||||||
3389 | AZP | 0 | 0 | |||||||
3390 | AZPN | 1700 | 75 3/4 | 74 1/4 | 75 3/4 | 74 1/4 | 75 | 75 3/4 | 40300 | |
3391 | AZR | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1700 | |
3392 | AZRC | 0 | 0 | |||||||
3393 | AZRD | 0 | 0 | |||||||
3394 | AZRG | 0 | 0 | |||||||
3395 | AZRI | 0 | 0 | |||||||
3396 | AZRK | 0 | 0 | |||||||
3397 | AZRO | 0 | 0 | |||||||
3398 | AZRV | 0 | 0 | |||||||
3399 | AZRW | 0 | 0 | |||||||
3400 | AZRY | 0 | 0 | |||||||
3401 | AZS | 0 | 0 | |||||||
3402 | AZSY | 0 | 0 | |||||||
3403 | AZTC | 100 | 6 7/8 | 7 1/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/4 | 21800 | |
3404 | AZTFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
3405 | AZW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
3406 | B | 200 | 59 5/8 | 59 5/8 | 59 5/8 | 59 5/8 | 200 | |||
3407 | B.ACE | 0 | 0 | |||||||
3408 | B.ACK | 0 | 0 | |||||||
3409 | B.ALZ | 0 | 0 | |||||||
3410 | B.ARB | 0 | 0 | |||||||
3411 | B.AUF | 0 | 0 | |||||||
3412 | B.AYL | 0 | 0 | |||||||
3413 | B.BBL | 0 | 0 | |||||||
3414 | B.BCM | 0 | 0 | |||||||
3415 | B.BDB | 0 | 0 | |||||||
3416 | B.BEC | 0 | 0 | |||||||
3417 | B.BEL | 0 | 0 | |||||||
3418 | B.CBR | 0 | 0 | |||||||
3419 | B.CMB | 0 | 0 | |||||||
3420 | B.COS | 0 | 0 | |||||||
3421 | B.DEF | 0 | 0 | |||||||
3422 | B.DSP | 0 | 0 | |||||||
3423 | B.ELE | 0 | 0 | |||||||
3424 | B.GBI | 0 | 0 | |||||||
3425 | B.GBL | 0 | 0 | |||||||
3426 | B.GDB | 0 | 0 | |||||||
3427 | B.GEC | 0 | 0 | |||||||
3428 | B.GEV | 0 | 0 | |||||||
3429 | B.GLA | 0 | 0 | |||||||
3430 | B.GRP | 0 | 0 | |||||||
3431 | B.IBR | 0 | 0 | |||||||
3432 | B.KBB | 0 | 0 | |||||||
3433 | B.PET | 0 | 0 | |||||||
3434 | B.PTC | 0 | 0 | |||||||
3435 | B.PWF | 0 | 0 | |||||||
3436 | B.ROB | 0 | 0 | |||||||
3437 | B.SAB | 0 | 0 | |||||||
3438 | B.SGL | 0 | 0 | |||||||
3439 | B.SOF | 0 | 0 | |||||||
3440 | B.SOL | 0 | 0 | |||||||
3441 | B.TBI | 0 | 0 | |||||||
3442 | B.TEL | 0 | 0 | |||||||
3443 | B.TRB | 0 | 0 | |||||||
3444 | BA | 200 | 98 1/2 | 98 3/8 | 99 1/8 | 98 3/8 | 98 3/8 | 98 7/8 | 9400 | |
3445 | BAA$ | 0 | 0 | |||||||
3446 | BAAG | 0 | 0 | |||||||
3447 | BAAGY | 0 | 0 | |||||||
3448 | BAAN | 0 | 0 | |||||||
3449 | BAANF | 1400 | 36 1/4 | 36 1/8 | 36 1/2 | 36 1/8 | 36 1/4 | 36 1/2 | 142500 | |
3450 | BAAP | 0 | 0 | |||||||
3451 | BAAPY | 0 | 8.5000 | 0 | ||||||
3452 | BAAT | 10000 | 0.2812 | 0.2812 | 0.3125 | 0.2810 | 0.2812 | 0.3437 | 55000 | |
3453 | BAB | 100 | 96 3/4 | 101 3/8 | 102 | 0 | ||||
3454 | BABA | 0 | 0 | |||||||
3455 | BABB | 0 | 0 | |||||||
3456 | BABC | 0 | 0 | |||||||
3457 | BABD | 0 | 0 | |||||||
3458 | BABE | 0 | 0 | |||||||
3459 | BABEX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
3460 | BABF | 0 | 0 | |||||||
3461 | BABG | 0 | 0 | |||||||
3462 | BABH | 0 | 0 | |||||||
3463 | BABI | 0 | 0 | |||||||
3464 | BABIX | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 | |
3465 | BABK | 0 | 0 | |||||||
3466 | BABL | 0 | 0 | |||||||
3467 | BABM | 0 | 0 | |||||||
3468 | BABN | 0 | 0 | |||||||
3469 | BABO | 0 | 0 | |||||||
3470 | BABP | 0 | 0 | |||||||
3471 | BABR | 0 | 0 | |||||||
3472 | BABS | 0 | 0 | |||||||
3473 | BABSX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
3474 | BABT | 0 | 0 | |||||||
3475 | BABU | 0 | 0 | |||||||
3476 | BABV | 0 | 0 | |||||||
3477 | BABW | 0 | 0 | |||||||
3478 | BABX | 0 | 0 | |||||||
3479 | BABY | 0 | 0 | |||||||
3480 | BAC | 100 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 96 7/8 | 98 1/4 | 100 | |
3481 | BACC | 0 | 0 | |||||||
3482 | BACD | 0 | 0 | |||||||
3483 | BACDA | 0 | 0 | |||||||
3484 | BACE | 0 | 0 | |||||||
3485 | BACF | 0 | 0 | |||||||
3486 | BACG | 0 | 0 | |||||||
3487 | BACH | 0 | 0 | |||||||
3488 | BACI | 0 | 0 | |||||||
3489 | BACK | 0 | 0 | |||||||
3490 | BACL | 0 | 0 | |||||||
3491 | BACM | 0 | 0 | |||||||
3492 | BACN | 0 | 0 | |||||||
3493 | BACP | 0 | 0 | |||||||
3494 | BACPW | 200 | 73.5000 | 0 | ||||||
3495 | BACR | 0 | 0 | |||||||
3496 | BACS | 0 | 0 | |||||||
3497 | BACT | 0 | 0 | |||||||
3498 | BACU | 2200 | 16 11/16 | 16 11/16 | 16 11/16 | 16 11/16 | 16 3/8 | 17 | 7700 | |
3499 | BACW | 0 | 0 | |||||||
3500 | BACX | 0 | 0 | |||||||
3501 | BACY | 0 | 0 | |||||||
3502 | BACpA | 20000 | 49 3/8 | 0 | ||||||
3503 | BACpB | 10000 | 94 3/4 | 0 | ||||||
3504 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3505 | BACpH | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | |||
3506 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3507 | BACpK | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1400 | |||
3508 | BACpL | 1200 | 25 1/2 | 25 1/2 | 25 33/64 | 25 1/2 | 13300 | |||
3509 | BACpM | 500 | 25 1/2 | 25 19/32 | 25 5/8 | 25 1/2 | 31200 | |||
3510 | BACpN | 1400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1800 | |||
3511 | BADGB | 200 | 47.0000 | 0 | ||||||
3512 | BAE | 1000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/4 | 1000 | |
3513 | BAEA | 0 | 0 | |||||||
3514 | BAEM | 0 | 0 | |||||||
3515 | BAEN | 0 | 0 | |||||||
3516 | BAES | 0 | 0 | |||||||
3517 | BAETX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | |
3518 | BAEU | 0 | 0 | |||||||
3519 | BAGC | 0 | 0 | |||||||
3520 | BAGL | 500 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 12700 | |
3521 | BAGS | 0 | 0 | |||||||
3522 | BAI | 0 | 0 | |||||||
3523 | BAINX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | |
3524 | BAIP | 0 | 0 | |||||||
3525 | BAIPQ | 0 | 0 | |||||||
3526 | BAKE | 10000 | 3 | 2 3/4 | 3 | 0 | ||||
3527 | BAKGX | 0 | 0 | |||||||
3528 | BAKKF | 0 | 3.0000 | 0 | ||||||
3529 | BAL | 0 | 0 | |||||||
3530 | BALB | 4000 | 2.1875 | 2.1250 | 2.3750 | 0 | ||||
3531 | BALI | 0 | 0 | |||||||
3532 | BALJ | 5000 | 0.0001 | 0 | ||||||
3533 | BALL | 1500 | 44.5000 | 0 | ||||||
3534 | BALTX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
3535 | BALX | 400 | 13.1250 | 13.1250 | 13.1250 | 13.1250 | 12.5000 | 13.5000 | 400 | |
3536 | BAM | 5000 | 1 | 31/32 | 1 7/32 | 0 | ||||
3537 | BAMM | 200 | 7 1/4 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 69500 | |
3538 | BAN | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 5/8 | 100 | |
3539 | BANC | 1000 | 13 | 13 | 13 | 13 | 13 | 13 1/4 | 1700 | |
3540 | BANCA | 800 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/8 | 22300 | |
3541 | BANCG | 3 | 109 1/8 | 109 1/4 | 109 1/4 | 109 1/8 | 109 1/4 | 110 | 23 | |
3542 | BANF | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 26 1/4 | 1000 | |
3543 | BANG | 0 | 0 | |||||||
3544 | BANGN | 0 | 0 | |||||||
3545 | BANK | 0 | 1250.90 | 1242.97 | 1252.19 | 1242.90 | 0 | |||
3546 | BANT | 0 | 0 | |||||||
3547 | BANW | 0 | 0 | |||||||
3548 | BAOA | 1900 | 0.1800 | 0.1800 | 0.2000 | 0 | ||||
3549 | BAP | 300 | 18 3/4 | 17 1/4 | 17 5/8 | 0 | ||||
3550 | BAPA | 0 | 0 | |||||||
3551 | BAPLF | 0 | 16.1250 | 0 | ||||||
3552 | BAPT | 1000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0250 | 1000 | |
3553 | BAR | 200 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
3554 | BARAX | 0 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0 | |
3555 | BARB | 0 | 0 | |||||||
3556 | BARD | 0 | 0 | |||||||
3557 | BARE | 1000 | 11 15/16 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 94500 | |
3558 | BARGX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
3559 | BARH | 0 | 0 | |||||||
3560 | BARIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.01 | 0 | |
3561 | BARN | 0 | 0 | |||||||
3562 | BARR | 1000 | 8 3/8 | 8 1/2 | 8 5/8 | 8 1/4 | 8 3/8 | 8 7/16 | 59300 | |
3563 | BARRD | 0 | 0 | |||||||
3564 | BARY | 100 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 7300 | |
3565 | BARYW | 2600 | 1/8 | 1/8 | 1/4 | 0 | ||||
3566 | BARZ | 200 | 26 1/8 | 25 | 26 1/8 | 25 | 25 | 26 1/4 | 500 | |
3567 | BAS | 200 | 26 1/8 | 27 1/8 | 27 5/8 | 0 | ||||
3568 | BASC | 0 | 0 | |||||||
3569 | BASD | 0 | 0 | |||||||
3570 | BASE | 0 | 0 | |||||||
3571 | BASEA | 1000 | 12 | 11 7/8 | 12 | 11 3/4 | 11 7/8 | 12 | 53600 | |
3572 | BASEB | 500 | 14 1/4 | 12 3/4 | 14 1/4 | 0 | ||||
3573 | BASF | 0 | 0 | |||||||
3574 | BASFF | 0 | 34.6250 | 0 | ||||||
3575 | BASFY | 0 | 35.3750 | 31.6250 | 32.0000 | 0 | ||||
3576 | BASL | 5000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
3577 | BASTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
3578 | BAT | 1000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
3579 | BATB | 0 | 0 | |||||||
3580 | BATH | 200 | 36.0000 | 0 | ||||||
3581 | BATIF | 0 | 7.1875 | 0 | ||||||
3582 | BATL | 7500 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
3583 | BATS | 1000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 2100 | |
3584 | BATSW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 1500 | |
3585 | BATT | 50 | 3.4016 | 0.1300 | 0.1700 | 0 | ||||
3586 | BATW | 0 | 0 | |||||||
3587 | BAU | 0 | 0 | |||||||
3588 | BAUM | 0 | 0 | |||||||
3589 | BAVNF | 0 | 37.3750 | 0 | ||||||
3590 | BAX | 100 | 41 | 41 | 41 3/8 | 41 | 40 3/8 | 41 1/8 | 3800 | |
3591 | BAX$ | 0 | 0 | |||||||
3592 | BAXA | 0 | 0 | |||||||
3593 | BAXB | 0 | 0 | |||||||
3594 | BAXC | 0 | 0 | |||||||
3595 | BAXD | 0 | 0 | |||||||
3596 | BAXE | 0 | 0 | |||||||
3597 | BAXF | 0 | 0 | |||||||
3598 | BAXG | 0 | 0 | |||||||
3599 | BAXH | 0 | 0 | |||||||
3600 | BAXI | 0 | 0 | |||||||
3601 | BAXJ | 0 | 0 | |||||||
3602 | BAXK | 0 | 0 | |||||||
3603 | BAXL | 0 | 0 | |||||||
3604 | BAXM | 0 | 0 | |||||||
3605 | BAXN | 0 | 0 | |||||||
3606 | BAXO | 0 | 0 | |||||||
3607 | BAXP | 0 | 0 | |||||||
3608 | BAXQ | 0 | 0 | |||||||
3609 | BAXR | 0 | 0 | |||||||
3610 | BAXS | 0 | 0 | |||||||
3611 | BAXT | 0 | 0 | |||||||
3612 | BAXU | 0 | 0 | |||||||
3613 | BAXV | 0 | 0 | |||||||
3614 | BAXW | 0 | 0 | |||||||
3615 | BAXX | 0 | 0 | |||||||
3616 | BAXY | 0 | 0 | |||||||
3617 | BAXw | 500 | 42 3/4 | 43 | 43 1/2 | 0 | ||||
3618 | BAY | 200 | 25 1/2 | 25 1/2 | 25 7/8 | 25 3/8 | 25 1/8 | 25 5/8 | 38800 | |
3619 | BAYA | 0 | 0 | |||||||
3620 | BAYC | 0 | 0 | |||||||
3621 | BAYD | 0 | 0 | |||||||
3622 | BAYE | 0 | 0 | |||||||
3623 | BAYF | 0 | 0 | |||||||
3624 | BAYG | 0 | 0 | |||||||
3625 | BAYH | 0 | 0 | |||||||
3626 | BAYI | 0 | 0 | |||||||
3627 | BAYK | 0 | 0 | |||||||
3628 | BAYL | 1000 | 0.0001 | 0 | ||||||
3629 | BAYM | 0 | 0 | |||||||
3630 | BAYN | 0 | 0 | |||||||
3631 | BAYO | 0 | 0 | |||||||
3632 | BAYP | 0 | 0 | |||||||
3633 | BAYQ | 0 | 0 | |||||||
3634 | BAYR | 0 | 0 | |||||||
3635 | BAYS | 400 | 22.0000 | 0 | ||||||
3636 | BAYT | 0 | 0 | |||||||
3637 | BAYU | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
3638 | BAYV | 0 | 0 | |||||||
3639 | BAYW | 0 | 0 | |||||||
3640 | BAYX | 0 | 0 | |||||||
3641 | BAYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.84 | 4.98 | 1677 | |
3642 | BAYY | 0 | 0 | |||||||
3643 | BAYZ | 0 | 0 | |||||||
3644 | BAYZY | 0 | 39.2500 | 37.1250 | 37.5000 | 0 | ||||
3645 | BB | 600 | 17 1/2 | 0 | ||||||
3646 | BBA | 100 | 5 | 4 7/8 | 5 | 4 7/8 | 4 5/8 | 5 | 600 | |
3647 | BBAA | 0 | 0 | |||||||
3648 | BBAG | 0 | 0 | |||||||
3649 | BBAGF | 0 | 5.7500 | 0 | ||||||
3650 | BBAH | 0 | 0 | |||||||
3651 | BBAL | 0 | 0 | |||||||
3652 | BBALX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
3653 | BBAO | 0 | 0 | |||||||
3654 | BBAS | 0 | 0 | |||||||
3655 | BBBBX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
3656 | BBBY | 2100 | 27 5/8 | 27 3/8 | 28 | 27 3/8 | 27 1/2 | 27 5/8 | 193200 | |
3657 | BBC | 1000 | 26 5/8 | 27 | 27 | 26 5/8 | 26 3/8 | 26 3/4 | 2500 | |
3658 | BBCA | 0 | 0 | |||||||
3659 | BBCAB | 0 | 0 | |||||||
3660 | BBCB | 0 | 0 | |||||||
3661 | BBCBY | 0 | 0 | |||||||
3662 | BBCC | 0 | 0 | |||||||
3663 | BBCD | 0 | 0 | |||||||
3664 | BBCGX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | |
3665 | BBCL | 0 | 0 | |||||||
3666 | BBCM | 0 | 0 | |||||||
3667 | BBCN | 0 | 0 | |||||||
3668 | BBCO | 0 | 0 | |||||||
3669 | BBCS | 0 | 0 | |||||||
3670 | BBCX | 0 | 0 | |||||||
3671 | BBD | 0 | 0 | |||||||
3672 | BBD.A | 0 | 0 | |||||||
3673 | BBD.B | 0 | 0 | |||||||
3674 | BBDA | 0 | 0 | |||||||
3675 | BBDSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
3676 | BBDXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.83 | 639 | |
3677 | BBEYF | 0 | 0 | |||||||
3678 | BBG | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 100 | |
3679 | BBGIX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
3680 | BBGL | 0 | 0 | |||||||
3681 | BBGLX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
3682 | BBGVX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
3683 | BBHF | 100 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 7 1/4 | 200 | |
3684 | BBI | 3600 | 44 | 44 | 44 | 44 | 42 1/4 | 44 1/8 | 5000 | |
3685 | BBIA | 0 | 0 | |||||||
3686 | BBIB | 0 | 0 | |||||||
3687 | BBIC | 0 | 0 | |||||||
3688 | BBID | 0 | 0 | |||||||
3689 | BBIE | 0 | 0 | |||||||
3690 | BBIEX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0 | |
3691 | BBIFX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
3692 | BBIH | 0 | 0 | |||||||
3693 | BBII | 500 | 8 3/8 | 7 1/4 | 8 1/2 | 7 1/4 | 8 1/8 | 8 1/2 | 109800 | |
3694 | BBIK | 0 | 0 | |||||||
3695 | BBIL | 0 | 0 | |||||||
3696 | BBIN | 0 | 0 | |||||||
3697 | BBIO | 0 | 0 | |||||||
3698 | BBIOF | 0 | 3.7000 | 0 | ||||||
3699 | BBIOY | 1500 | 38 1/4 | 38 1/4 | 38 1/4 | 37 5/8 | 37 5/8 | 38 1/4 | 3500 | |
3700 | BBIP | 0 | 0 | |||||||
3701 | BBIR | 0 | 0 | |||||||
3702 | BBIS | 0 | 0 | |||||||
3703 | BBISX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
3704 | BBIT | 0 | 0 | |||||||
3705 | BBIV | 0 | 0 | |||||||
3706 | BBIW | 0 | 0 | |||||||
3707 | BBIX | 0 | 0 | |||||||
3708 | BBIY | 0 | 0 | |||||||
3709 | BBIZ | 0 | 0 | |||||||
3710 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3711 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3712 | BBK | 0 | 0 | |||||||
3713 | BBL | 0 | 0 | |||||||
3714 | BBL.A | 0 | 0 | |||||||
3715 | BBMIX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
3716 | BBN | 3000 | 23 5/8 | 22 3/8 | 23 | 0 | ||||
3717 | BBNA | 0 | 0 | |||||||
3718 | BBNC | 0 | 0 | |||||||
3719 | BBNI | 0 | 0 | |||||||
3720 | BBNK | 19200 | 9.6250 | 9.5000 | 9.8750 | 0 | ||||
3721 | BBNR | 0 | 0 | |||||||
3722 | BBNT | 0 | 0 | |||||||
3723 | BBNTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
3724 | BBNW | 0 | 0 | |||||||
3725 | BBNX | 0 | 0 | |||||||
3726 | BBON | 300 | 25.0000 | 0 | ||||||
3727 | BBOR | 0 | 0 | |||||||
3728 | BBOSX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
3729 | BBOX | 100 | 38 1/4 | 37 1/2 | 38 1/2 | 37 1/2 | 38 1/4 | 38 1/2 | 47000 | |
3730 | BBPAX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | |
3731 | BBPC | 50000 | 0.2500 | 0 | ||||||
3732 | BBR | 200 | 32 | 32 1/8 | 32 1/8 | 32 | 32 | 32 1/8 | 7600 | |
3733 | BBR.A | 0 | 0 | |||||||
3734 | BBRC | 400 | 24 3/4 | 24 1/2 | 25 1/4 | 24 1/4 | 24 3/4 | 25 1/4 | 96100 | |
3735 | BBS | 0 | 449.77 | 0 | ||||||
3736 | BBSEX | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | |
3737 | BBSGX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
3738 | BBSI | 1000 | 16 | 16 | 16 1/4 | 15 5/8 | 15 1/2 | 16 | 19700 | |
3739 | BBT | 1100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
3740 | BBTK | 1000 | 17 1/8 | 17 1/8 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 67700 | |
3741 | BBTN | 0 | 0 | |||||||
3742 | BBUC | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 1/4 | 3400 | |
3743 | BBUCU | 100 | 3 | 3 | 3 3/32 | 3 | 3 | 3 1/2 | 6100 | |
3744 | BBUCW | 3000 | 5/16 | 1/4 | 1/2 | 0 | ||||
3745 | BBV | 100 | 51 3/4 | 51 1/8 | 51 7/8 | 0 | ||||
3746 | BBVC | 0 | 0 | |||||||
3747 | BBVI | 0 | 0 | |||||||
3748 | BBVL | 0 | 0 | |||||||
3749 | BBVR | 0 | 0 | |||||||
3750 | BBY | 200 | 12 7/8 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 12 7/8 | 5700 | |
3751 | BBYA | 0 | 0 | |||||||
3752 | BBYC | 0 | 0 | |||||||
3753 | BBYD | 0 | 0 | |||||||
3754 | BBYF | 0 | 0 | |||||||
3755 | BBYG | 0 | 0 | |||||||
3756 | BBYI | 0 | 0 | |||||||
3757 | BBYK | 0 | 0 | |||||||
3758 | BBYL | 0 | 0 | |||||||
3759 | BBYM | 0 | 0 | |||||||
3760 | BBYN | 0 | 0 | |||||||
3761 | BBYO | 0 | 0 | |||||||
3762 | BBYR | 0 | 0 | |||||||
3763 | BBYS | 0 | 0 | |||||||
3764 | BBYT | 0 | 0 | |||||||
3765 | BBYV | 0 | 0 | |||||||
3766 | BBYW | 0 | 0 | |||||||
3767 | BBYX | 0 | 0 | |||||||
3768 | BBYY | 0 | 0 | |||||||
3769 | BBYpM | 300 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 300 | |||
3770 | BC | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/8 | 25 1/2 | 800 | |
3771 | BCAL | 1000 | 14.3000 | 0 | ||||||
3772 | BCAM | 5000 | 1 | 1 1/32 | 1 1/32 | 1 | 1 | 1 1/32 | 58400 | |
3773 | BCAML | 1000 | 1/8 | 1/16 | 1/4 | 0 | ||||
3774 | BCAMZ | 4000 | 5/16 | 5/16 | 7/16 | 0 | ||||
3775 | BCAT | 0 | 0 | |||||||
3776 | BCATF | 0 | 0.1450 | 0 | ||||||
3777 | BCB | 0 | 0 | |||||||
3778 | BCBC | 0 | 0 | |||||||
3779 | BCBD | 0 | 0 | |||||||
3780 | BCBE | 0 | 0 | |||||||
3781 | BCBF | 500 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 900 | |
3782 | BCBH | 0 | 0 | |||||||
3783 | BCBHF | 0 | 0.2600 | 0 | ||||||
3784 | BCBL | 0 | 0 | |||||||
3785 | BCBM | 0 | 0 | |||||||
3786 | BCBO | 0 | 0 | |||||||
3787 | BCBP | 0 | 0 | |||||||
3788 | BCBR | 0 | 0 | |||||||
3789 | BCBT | 0 | 0 | |||||||
3790 | BCBU | 0 | 0 | |||||||
3791 | BCBV | 0 | 0 | |||||||
3792 | BCBX | 0 | 0 | |||||||
3793 | BCBp | 4000 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 8700 | |||
3794 | BCBpC | 100 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | ||||
3795 | BCBpD | 200 | 28 3/8 | 0 | ||||||
3796 | BCC | 100 | 29 5/8 | 29 5/8 | 30 1/4 | 0 | ||||
3797 | BCCC | 0 | 0 | |||||||
3798 | BCCDF | 0 | 1.4200 | 0 | ||||||
3799 | BCCH | 0 | 0 | |||||||
3800 | BCCI | 0 | 0 | |||||||
3801 | BCCK | 0 | 0 | |||||||
3802 | BCCO | 0 | 0 | |||||||
3803 | BCCP | 0 | 0 | |||||||
3804 | BCCPP | 0 | 0 | |||||||
3805 | BCCR | 0 | 0 | |||||||
3806 | BCCS | 0 | 0 | |||||||
3807 | BCCT | 0 | 0 | |||||||
3808 | BCCW | 0 | 0 | |||||||
3809 | BCCpF | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | |||
3810 | BCCpG | 5000 | 24 7/8 | 0 | ||||||
3811 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3812 | BCDO | 600 | 3.6250 | 3.6250 | 4.6250 | 0 | ||||
3813 | BCE | 600 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 48 | 48 7/8 | 600 | |
3814 | BCEA | 0 | 0 | |||||||
3815 | BCEB | 0 | 0 | |||||||
3816 | BCEC | 0 | 0 | |||||||
3817 | BCED | 0 | 0 | |||||||
3818 | BCEI | 0 | 0 | |||||||
3819 | BCEL | 0 | 0 | |||||||
3820 | BCEM | 0 | 0 | |||||||
3821 | BCEMF | 0 | 0 | |||||||
3822 | BCEN | 0 | 0 | |||||||
3823 | BCEP | 0 | 0 | |||||||
3824 | BCER | 0 | 0 | |||||||
3825 | BCET | 0 | 0 | |||||||
3826 | BCEX | 0 | 0 | |||||||
3827 | BCF | 100 | 12 | 11 3/4 | 12 3/8 | 0 | ||||
3828 | BCFR | 0 | 0 | |||||||
3829 | BCGA | 500 | 17 1/4 | 16 1/2 | 17 1/2 | 0 | ||||
3830 | BCGI | 200 | 9 5/8 | 9 3/4 | 10 | 9 1/2 | 9 1/4 | 9 5/8 | 34300 | |
3831 | BCH | 300 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
3832 | BCHM | 1000 | 5.2500 | 5.0000 | 5.3750 | 0 | ||||
3833 | BCHPE | 95000 | 0.0050 | 0 | ||||||
3834 | BCHTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
3835 | BCHX | 0 | 0 | |||||||
3836 | BCHXF | 1000 | 40 7/8 | 41 3/8 | 41 3/8 | 40 1/2 | 40 3/4 | 41 1/8 | 378700 | |
3837 | BCHYX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
3838 | BCII | 700 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1200 | |
3839 | BCINX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
3840 | BCIS | 2000 | 4 1/8 | 3 3/4 | 4 1/8 | 1500 | ||||
3841 | BCITX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
3842 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3843 | BCLB | 0 | 0 | |||||||
3844 | BCLE | 0 | 0 | |||||||
3845 | BCLI | 0 | 0 | |||||||
3846 | BCLTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
3847 | BCLXX | 0 | 0 | |||||||
3848 | BCMD | 600 | 9/32 | 15/64 | 9/32 | 7/32 | 1/4 | 9/32 | 642100 | |
3849 | BCMFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
3850 | BCMN | 0 | 0 | |||||||
3851 | BCMP | 0 | 0 | |||||||
3852 | BCMPY | 2000 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 3/4 | 17 1/4 | 4700 | |
3853 | BCN | 500 | 31 | 31 1/8 | 31 1/4 | 31 | 30 7/8 | 31 1/4 | 1900 | |
3854 | BCNC | 0 | 0 | |||||||
3855 | BCNG | 0 | 0 | |||||||
3856 | BCO | 200 | 9 7/8 | 9 1/4 | 9 3/4 | 0 | ||||
3857 | BCOD | 0 | 0 | |||||||
3858 | BCOIF | 0 | 1.4500 | 0 | ||||||
3859 | BCOM | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 3/4 | 200 | |
3860 | BCOMP | 300 | 19.7500 | 19.0000 | 21.0000 | 0 | ||||
3861 | BCOMW | 1000 | 9.6250 | 10.0000 | 10.6250 | 0 | ||||
3862 | BCOMZ | 1000 | 9.7500 | 9.2500 | 10.0000 | 0 | ||||
3863 | BCOP | 0 | 0 | |||||||
3864 | BCP | 1000 | 8 | 0 | ||||||
3865 | BCPGF | 0 | 12.7700 | 0 | ||||||
3866 | BCPO | 2000 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
3867 | BCR | 400 | 26 3/4 | 27 1/8 | 27 5/8 | 0 | ||||
3868 | BCRH | 3100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3869 | BCRI | 0 | 0 | |||||||
3870 | BCRL | 0 | 0 | |||||||
3871 | BCRN | 0 | 0 | |||||||
3872 | BCRO | 0 | 0 | |||||||
3873 | BCRR | 0 | 0 | |||||||
3874 | BCRS | 0 | 0 | |||||||
3875 | BCRT | 0 | 0 | |||||||
3876 | BCRX | 1200 | 13 5/8 | 14 | 14 | 13 3/8 | 13 1/2 | 13 3/4 | 9400 | |
3877 | BCS | 300 | 67 3/8 | 67 5/8 | 69 | 0 | ||||
3878 | BCS.A | 0 | 0 | |||||||
3879 | BCS.B | 0 | 0 | |||||||
3880 | BCSC | 0 | 0 | |||||||
3881 | BCSF | 0 | 0 | |||||||
3882 | BCSH | 0 | 0 | |||||||
3883 | BCSI | 0 | 0 | |||||||
3884 | BCSK | 0 | 0 | |||||||
3885 | BCSL | 0 | 0 | |||||||
3886 | BCSP | 0 | 0 | |||||||
3887 | BCST | 0 | 0 | |||||||
3888 | BCSTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
3889 | BCSV | 700 | 9.5000 | 9.2500 | 10.0000 | 0 | ||||
3890 | BCSX | 0 | 0 | |||||||
3891 | BCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.72 | 4.85 | 1196 | |
3892 | BCSZ | 0 | 0 | |||||||
3893 | BCT | 900 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 900 | |||
3894 | BCTI | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 1/8 | 8100 | |
3895 | BCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.03 | 3.10 | 4435 | |
3896 | BCU | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 3100 | |
3897 | BCUI | 0 | 0 | |||||||
3898 | BCUM | 0 | 0 | |||||||
3899 | BCUT | 0 | 0 | |||||||
3900 | BCV | 200 | 24 3/8 | 0 | ||||||
3901 | BCX | 0 | 32 7/8 | 33 7/8 | 0 | |||||
3902 | BCYR | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 1200 | |
3903 | BDAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.12 | 5.26 | 30787 | |
3904 | BDCO | 5000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/8 | 5000 | |
3905 | BDE | 700 | 5 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 | 114300 | |
3906 | BDEV | 0 | 0 | |||||||
3907 | BDF | 100 | 20 1/8 | 0 | ||||||
3908 | BDG | 100 | 47 3/8 | 47 3/8 | 47 3/8 | 47 3/8 | 47 1/4 | 47 5/8 | 100 | |
3909 | BDG.A | 0 | 0 | |||||||
3910 | BDG/A | 100 | 46 3/8 | 46 3/8 | 46 3/4 | 0 | ||||
3911 | BDGA | 0 | 0 | |||||||
3912 | BDGC | 0 | 0 | |||||||
3913 | BDGD | 0 | 0 | |||||||
3914 | BDGG | 0 | 0 | |||||||
3915 | BDGS | 0 | 0 | |||||||
3916 | BDGT | 0 | 0 | |||||||
3917 | BDGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.45 | 4.58 | 2049 | |
3918 | BDII | 900 | 9.0000 | 0 | ||||||
3919 | BDIS | 5000 | 2.0000 | 1.8750 | 2.7500 | 0 | ||||
3920 | BDJI | 800 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 800 | |
3921 | BDK | 1200 | 37 1/4 | 36 3/8 | 37 1/4 | 36 1/8 | 37 1/4 | 37 7/8 | 2700 | |
3922 | BDKA | 0 | 0 | |||||||
3923 | BDKC | 0 | 0 | |||||||
3924 | BDKE | 0 | 0 | |||||||
3925 | BDKI | 0 | 0 | |||||||
3926 | BDKK | 0 | 0 | |||||||
3927 | BDKL | 0 | 0 | |||||||
3928 | BDKO | 0 | 0 | |||||||
3929 | BDKRF | 0 | 0.7200 | 0 | ||||||
3930 | BDKT | 0 | 0 | |||||||
3931 | BDKY | 0 | 0 | |||||||
3932 | BDL | 500 | 4 5/8 | 0 | ||||||
3933 | BDLAX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
3934 | BDLP | 0 | 0 | |||||||
3935 | BDMI | 1000 | 49 1/4 | 49 3/4 | 50 | 49 1/4 | 49 1/4 | 50 | 99900 | |
3936 | BDMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.57 | 4.69 | 11932 | |
3937 | BDN | 200 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 200 | |||
3938 | BDNI | 0 | 0 | |||||||
3939 | BDNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.74 | 2.79 | 647 | |
3940 | BDNY | 0 | 0 | |||||||
3941 | BDPC | 1500 | 0.8125 | 0.8125 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 3600 | |
3942 | BDPCP | 0 | 0 | |||||||
3943 | BDR | 1000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 | 9 7/8 | 1200 | |
3944 | BDRA | 0 | 0 | |||||||
3945 | BDRN | 0 | 0 | |||||||
3946 | BDS | 0 | 0 | |||||||
3947 | BDSP | 0 | 0 | |||||||
3948 | BDSPY | 0 | 17.3750 | 0 | ||||||
3949 | BDT | 200 | 24 3/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 3/8 | 24 3/4 | 4900 | |
3950 | BDTC | 100 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 35400 | |
3951 | BDTI | 0 | 0 | |||||||
3952 | BDTT | 0 | 0 | |||||||
3953 | BDTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.81 | 2.85 | 1937 | |
3954 | BDVAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
3955 | BDWA | 50000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
3956 | BDX | 100 | 39 | 39 | 39 | 39 | 38 3/4 | 39 1/4 | 100 | |
3957 | BDXIX | 0 | 7.18 | 7.18 | 7.18 | 0 | ||||
3958 | BDXN | 0 | 0 | |||||||
3959 | BDXSX | 0 | 7.18 | 7.18 | 7.18 | 0 | ||||
3960 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3961 | BDY | 1000 | 17 1/8 | 16 5/8 | 17 1/8 | 0 | ||||
3962 | BDYC | 0 | 0 | |||||||
3963 | BDYN | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 3100 | |
3964 | BDYX | 0 | 0 | |||||||
3965 | BE | 600 | 7/16 | 9/32 | 9/16 | 0 | ||||
3966 | BEAL | 1000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
3967 | BEAM | 5000 | 4 7/8 | 4 5/8 | 5 | 4 1/2 | 4 7/8 | 5 | 285300 | |
3968 | BEAMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
3969 | BEAN | 10000 | 2 5/8 | 2 11/16 | 2 13/16 | 2 1/4 | 2 5/8 | 2 3/4 | 101600 | |
3970 | BEAR | 2500 | 2 3/4 | 2 3/4 | 3 | 2 5/8 | 2 5/8 | 3 | 8800 | |
3971 | BEARX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
3972 | BEAV | 3000 | 22 11/16 | 23 5/8 | 24 | 22 5/8 | 22 3/4 | 22 7/8 | 153700 | |
3973 | BEC | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 3/8 | 36 3/4 | 100 | |
3974 | BECA | 0 | 0 | |||||||
3975 | BECC | 0 | 0 | |||||||
3976 | BECD | 0 | 0 | |||||||
3977 | BECE | 0 | 0 | |||||||
3978 | BECI | 0 | 0 | |||||||
3979 | BECP | 0 | 0 | |||||||
3980 | BECR | 0 | 0 | |||||||
3981 | BECT | 0 | 0 | |||||||
3982 | BECY | 0 | 0 | |||||||
3983 | BED | 0 | 15 3/8 | 15 7/8 | 0 | |||||
3984 | BED.B | 0 | 0 | |||||||
3985 | BEDA | 0 | 0 | |||||||
3986 | BEDAY | 0 | 0 | |||||||
3987 | BEDCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3988 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3989 | BEEF | 1000 | 10 5/16 | 10 1/4 | 10 3/4 | 0 | ||||
3990 | BEEP | 0 | 0 | |||||||
3991 | BEER | 0 | 0 | |||||||
3992 | BEERF | 5000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 7/8 | 48100 | |
3993 | BEFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.62 | 3.70 | 1402 | |
3994 | BEGBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
3995 | BEGIX | 0 | 6.15 | 6.15 | 6.15 | 0 | ||||
3996 | BEGRX | 0 | 41.11 | 41.11 | 41.11 | 0 | ||||
3997 | BEHD | 0 | 0 | |||||||
3998 | BEI | 100 | 28 3/8 | 28 1/8 | 28 5/8 | 0 | ||||
3999 | BEIAX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
4000 | BEIC | 0 | 0 | |||||||
4001 | BEID | 0 | 0 | |||||||
4002 | BEII | 700 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/2 | 19600 | |
4003 | BEIM | 0 | 0 | |||||||
4004 | BEIO | 0 | 0 | |||||||
4005 | BEIP | 0 | 0 | |||||||
4006 | BEIT | 0 | 0 | |||||||
4007 | BEIV | 0 | 0 | |||||||
4008 | BEIX | 0 | 0 | |||||||
4009 | BEIYX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
4010 | BEJSF | 0 | 4.2000 | 0 | ||||||
4011 | BEK | 0 | 0 | |||||||
4012 | BEK.B | 0 | 0 | |||||||
4013 | BEKT | 1000 | 37.5000 | 0 | ||||||
4014 | BEL | 100 | 61 1/2 | 62 1/8 | 62 1/8 | 61 3/8 | 61 3/8 | 62 | 19900 | |
4015 | BELA | 0 | 0 | |||||||
4016 | BELB | 0 | 0 | |||||||
4017 | BELC | 0 | 0 | |||||||
4018 | BELD | 4000 | 25 1/2 | 26 | 26 | 25 1/2 | 25 1/4 | 25 5/8 | 152600 | |
4019 | BELE | 0 | 0 | |||||||
4020 | BELF | 1000 | 12 5/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 3/8 | 12 5/8 | 33100 | |
4021 | BELG | 0 | 0 | |||||||
4022 | BELH | 0 | 0 | |||||||
4023 | BELI | 0 | 0 | |||||||
4024 | BELJ | 0 | 0 | |||||||
4025 | BELK | 0 | 0 | |||||||
4026 | BELL | 0 | 0 | |||||||
4027 | BELM | 700 | 7 5/8 | 8 | 8 3/8 | 7 3/8 | 7 5/8 | 8 | 35300 | |
4028 | BELN | 1000 | 1.3750 | 0 | ||||||
4029 | BELO | 0 | 0 | |||||||
4030 | BELP | 0 | 0 | |||||||
4031 | BELR | 0 | 0 | |||||||
4032 | BELS | 0 | 0 | |||||||
4033 | BELT | 500 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 12600 | |
4034 | BELTW | 200 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 4 3/8 | 3400 | |
4035 | BELW | 1500 | 7 5/8 | 7 3/8 | 7 5/8 | 7 1/8 | 7 3/8 | 7 5/8 | 69900 | |
4036 | BELX | 0 | 0 | |||||||
4037 | BELY | 0 | 0 | |||||||
4038 | BELZ | 0 | 0 | |||||||
4039 | BEM | 100 | 120 3/8 | 0 | ||||||
4040 | BEMBX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
4041 | BEMEX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
4042 | BEN | 1400 | 71 1/4 | 71 1/8 | 71 5/8 | 0 | ||||
4043 | BENB | 0 | 0 | |||||||
4044 | BENC | 0 | 0 | |||||||
4045 | BENDX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
4046 | BENE | 0 | 0 | |||||||
4047 | BENF | 1000 | 0.0250 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0300 | 6000 | |
4048 | BENGX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
4049 | BENJ | 100 | 1.2500 | 0 | ||||||
4050 | BENK | 0 | 0 | |||||||
4051 | BENM | 200 | 1.0000 | 0.3000 | 1.0000 | 0 | ||||
4052 | BENP | 0 | 0 | |||||||
4053 | BENR | 0 | 0 | |||||||
4054 | BENS | 0 | 0 | |||||||
4055 | BENT | 0 | 0 | |||||||
4056 | BENW | 0 | 0 | |||||||
4057 | BENY | 0 | 0 | |||||||
4058 | BEONX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | |
4059 | BEOOX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
4060 | BEOVF | 0 | 0.9400 | 0 | ||||||
4061 | BEP | 200 | 14 | 0 | ||||||
4062 | BEPI | 500 | 31/32 | 7/8 | 1 | 7/8 | 31/32 | 1 | 27500 | |
4063 | BEPIW | 3000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 9/32 | 3000 | |
4064 | BEPP | 8000 | 0.0500 | 0.0500 | 0.0950 | 0 | ||||
4065 | BEQGX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
4066 | BER | 500 | 28 | 28 1/8 | 28 1/8 | 28 | 27 1/8 | 27 7/8 | 800 | |
4067 | BERC | 0 | 0 | |||||||
4068 | BERI | 0 | 0 | |||||||
4069 | BERIF | 0 | 0 | |||||||
4070 | BERIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
4071 | BERK | 0 | 0 | |||||||
4072 | BERN | 0 | 0 | |||||||
4073 | BERS | 2000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 3000 | |
4074 | BERT | 4000 | 5 1/8 | 5 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 27400 | |
4075 | BERWX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
4076 | BERY | 500 | 0.0010 | 0 | ||||||
4077 | BES | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | |||
4078 | BESCX | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | |
4079 | BESI | 0 | 0 | |||||||
4080 | BESIF | 1000 | 12 1/4 | 12 | 12 1/4 | 12 | 12 1/4 | 12 3/8 | 80300 | |
4081 | BESP | 0 | 0 | |||||||
4082 | BESTQ | 1000 | 1/64 | 3/64 | 3/64 | 1/64 | 1/32 | 1/16 | 169000 | |
4083 | BET | 500 | 2 | 2 1/16 | 2 1/16 | 2 | 600 | |||
4084 | BETEO | 0 | 19.6400 | 0 | ||||||
4085 | BETM | 500 | 12 1/4 | 11 1/2 | 12 5/8 | 11 1/2 | 12 1/8 | 12 3/8 | 36500 | |
4086 | BETS | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/4 | 5600 | |
4087 | BETT | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 500 | |
4088 | BEV/A | 0 | 0 | |||||||
4089 | BEVA | 0 | 0 | |||||||
4090 | BEVB | 0 | 0 | |||||||
4091 | BEVC | 0 | 0 | |||||||
4092 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4093 | BEVH | 0 | 0 | |||||||
4094 | BEVI | 0 | 0 | |||||||
4095 | BEVIU | 0 | 0 | |||||||
4096 | BEVIW | 0 | 0 | |||||||
4097 | BEVL | 0 | 0 | |||||||
4098 | BEVN | 0 | 0 | |||||||
4099 | BEVO | 0 | 0 | |||||||
4100 | BEVR | 0 | 0 | |||||||
4101 | BEVS | 0 | 0 | |||||||
4102 | BEVT | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 15900 | |
4103 | BEVTD | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
4104 | BEVTP | 1700 | 1 3/4 | 2 1/8 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/4 | 16400 | |
4105 | BEVTZ | 800 | 9/16 | 9/16 | 11/16 | 0 | ||||
4106 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4107 | BEX | 0 | 0 | |||||||
4108 | BEX+ | 0 | 0 | |||||||
4109 | BEXY | 500 | 3.1872 | 0 | ||||||
4110 | BEXp | 300 | 26 3/8 | 0 | ||||||
4111 | BEZ | 400 | 23 1/4 | 23 | 23 5/8 | 0 | ||||
4112 | BEZD | 0 | 0 | |||||||
4113 | BEZM | 0 | 0 | |||||||
4114 | BEZR | 0 | 0 | |||||||
4115 | BF | 0 | 0 | |||||||
4116 | BF.A | 0 | 0 | |||||||
4117 | BF.B | 0 | 0 | |||||||
4118 | BF/A | 100 | 45 3/4 | 0 | ||||||
4119 | BF/B | 400 | 45 3/4 | 45 7/8 | 46 3/4 | 0 | ||||
4120 | BFA | 0 | 0 | |||||||
4121 | BFAC | 0 | 0 | |||||||
4122 | BFAD | 0 | 0 | |||||||
4123 | BFAR | 0 | 0 | |||||||
4124 | BFAT | 0 | 0 | |||||||
4125 | BFB | 0 | 0 | |||||||
4126 | BFBAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
4127 | BFBC | 0 | 0 | |||||||
4128 | BFBD | 0 | 0 | |||||||
4129 | BFBG | 0 | 0 | |||||||
4130 | BFBPX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
4131 | BFBR | 0 | 0 | |||||||
4132 | BFBT | 0 | 0 | |||||||
4133 | BFC | 1600 | 14 | 14 1/8 | 14 1/2 | 0 | ||||
4134 | BFCF | 1000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 12.7500 | 13.5000 | 1400 | |
4135 | BFCIQ | 800 | 6 3/8 | 6 5/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 1/2 | 36400 | |
4136 | BFD | 100 | 14 1/4 | 0 | ||||||
4137 | BFE | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/8 | 900 | |||
4138 | BFEA | 0 | 0 | |||||||
4139 | BFEAX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
4140 | BFEL | 0 | 0 | |||||||
4141 | BFELY | 500 | 3.0000 | 0 | ||||||
4142 | BFEN | 400 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
4143 | BFEPX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
4144 | BFER | 0 | 0 | |||||||
4145 | BFET | 0 | 0 | |||||||
4146 | BFEV | 0 | 0 | |||||||
4147 | BFGAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
4148 | BFI | 500 | 26 | 26 | 26 3/8 | 26 | 26 5/8 | 27 | 20500 | |
4149 | BFIC | 0 | 0 | |||||||
4150 | BFIFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
4151 | BFII | 0 | 0 | |||||||
4152 | BFIP | 0 | 0 | |||||||
4153 | BFIR | 0 | 0 | |||||||
4154 | BFIS | 0 | 0 | |||||||
4155 | BFIT | 10000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 3/16 | 5 3/8 | 59900 | |
4156 | BFIV | 0 | 0 | |||||||
4157 | BFIX | 0 | 0 | |||||||
4158 | BFIYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
4159 | BFKR | 100 | 17.7500 | 17.2500 | 20.7500 | 0 | ||||
4160 | BFLY | 100 | 46.5000 | 0 | ||||||
4161 | BFMCX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
4162 | BFMSX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
4163 | BFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.59 | 4.72 | 451 | |
4164 | BFOH | 100 | 28 3/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/2 | 16200 | |
4165 | BFPT | 100 | 31 1/4 | 31 1/2 | 32 | 31 1/4 | 31 1/4 | 31 3/4 | 27300 | |
4166 | BFR | 200 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
4167 | BFRL | 0 | 0 | |||||||
4168 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4169 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4170 | BFRSQ | 1300 | 0.1000 | 0.2500 | 0.2500 | 0.0625 | 1287300 | |||
4171 | BFS | 400 | 15 | 15 | 15 1/8 | 14 7/8 | 9100 | |||
4172 | BFSAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
4173 | BFSB | 100 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 5900 | |
4174 | BFSGQ | 25 | 17 1/8 | 15 | 18 | 0 | ||||
4175 | BFSI | 100 | 49 3/4 | 48 1/2 | 50 | 48 1/2 | 47 1/2 | 50 | 4400 | |
4176 | BFSTX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
4177 | BFTI | 1500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2900 | 1500 | |
4178 | BFX | 1000 | 2 3/16 | 0 | ||||||
4179 | BFXFX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
4180 | BFXS | 0 | 0 | |||||||
4181 | BFp | 200 | 7 3/4 | 0 | ||||||
4182 | BG | 200 | 18 5/8 | 18 1/2 | 19 | 0 | ||||
4183 | BGA | 2100 | 23 5/8 | 24 5/8 | 25 5/8 | 0 | ||||
4184 | BGAL | 0 | 0 | |||||||
4185 | BGALY | 400 | 21 | 20 3/4 | 21 1/8 | 20 3/4 | 20 7/8 | 21 1/8 | 65800 | |
4186 | BGAS | 100 | 16 | 16 1/4 | 16 1/4 | 16 | 15 1/2 | 16 | 1500 | |
4187 | BGAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.72 | 4.84 | 4834 | |
4188 | BGAp | 2500 | 19 3/4 | 0 | ||||||
4189 | BGBP | 3000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
4190 | BGC | 0 | 59 3/8 | 0 | ||||||
4191 | BGCE | 0 | 0 | |||||||
4192 | BGDAF | 0 | 1.4100 | 0 | ||||||
4193 | BGE | 300 | 28 | 28 | 28 | 28 | 27 3/4 | 28 3/8 | 600 | |
4194 | BGEH | 0 | 0 | |||||||
4195 | BGEIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
4196 | BGEN | 2600 | 38 1/4 | 38 1/4 | 38 3/4 | 38 | 38 | 38 1/4 | 955800 | |
4197 | BGEP | 0 | 0 | |||||||
4198 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4199 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4200 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4201 | BGEpI | 450 | 100 1/4 | 100 3/8 | 101 3/4 | 0 | ||||
4202 | BGEpK | 0 | 95 | 110 | 0 | |||||
4203 | BGF | 900 | 17 | 16 3/4 | 17 1/4 | 0 | ||||
4204 | BGFI | 0 | 0 | |||||||
4205 | BGFT | 0 | 0 | |||||||
4206 | BGG | 400 | 41 1/8 | 40 3/4 | 41 1/2 | 0 | ||||
4207 | BGGC | 0 | 0 | |||||||
4208 | BGGFX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
4209 | BGGT | 0 | 0 | |||||||
4210 | BGI | 100 | 14 | 0 | ||||||
4211 | BGIFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
4212 | BGII | 0 | 0 | |||||||
4213 | BGINX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | |
4214 | BGIX | 2600 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 2600 | |
4215 | BGL | 500 | 5 1/8 | 4 3/8 | 4 3/4 | 0 | ||||
4216 | BGLA | 0 | 0 | |||||||
4217 | BGLBF | 0 | 5.2400 | 0 | ||||||
4218 | BGLC | 0 | 0 | |||||||
4219 | BGLD | 0 | 0 | |||||||
4220 | BGLDF | 0 | 0.2000 | 0 | ||||||
4221 | BGLE | 0 | 0 | |||||||
4222 | BGLEN | 19800 | 101.1250 | 0 | ||||||
4223 | BGLEO | 0 | 0 | |||||||
4224 | BGLL | 0 | 0 | |||||||
4225 | BGLM | 0 | 0 | |||||||
4226 | BGLN | 100 | 30.0000 | 31.0000 | 31.0000 | 30.0000 | 30.0000 | 33.0000 | 1300 | |
4227 | BGLO | 0 | 0 | |||||||
4228 | BGLR | 0 | 0 | |||||||
4229 | BGLS | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 1/2 | 6 5/8 | 6 3/4 | 104700 | |
4230 | BGLT | 0 | 0 | |||||||
4231 | BGLV | 1200 | 30 | 30 | 30 | 30 | 30 3/4 | 33 5/8 | 2200 | |
4232 | BGLVW | 5000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 20 1/2 | 22 | 5000 | |
4233 | BGLW | 0 | 0 | |||||||
4234 | BGLY | 0 | 0 | |||||||
4235 | BGM | 300 | 9 1/2 | 4 7/8 | 6 1/8 | 0 | ||||
4236 | BGMR | 4000 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 9500 | |
4237 | BGN | 1000 | 4 1/8 | 0 | ||||||
4238 | BGN.E | 0 | 0 | |||||||
4239 | BGN/E | 900 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/4 | 4 1/2 | 1000 | |
4240 | BGN/WS | 500 | 1 | 0 | ||||||
4241 | BGNMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
4242 | BGO | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 5/8 | 200 | |
4243 | BGOA | 0 | 0 | |||||||
4244 | BGOC | 0 | 0 | |||||||
4245 | BGOE | 0 | 0 | |||||||
4246 | BGOF | 0 | 0 | |||||||
4247 | BGOG | 0 | 0 | |||||||
4248 | BGOI | 0 | 0 | |||||||
4249 | BGOIP | 0 | 0 | |||||||
4250 | BGOK | 0 | 0 | |||||||
4251 | BGOL | 0 | 0 | |||||||
4252 | BGOM | 0 | 0 | |||||||
4253 | BGOO | 0 | 0 | |||||||
4254 | BGOP | 0 | 0 | |||||||
4255 | BGOR | 0 | 0 | |||||||
4256 | BGOS | 0 | 0 | |||||||
4257 | BGOT | 0 | 0 | |||||||
4258 | BGOW | 0 | 0 | |||||||
4259 | BGOX | 0 | 0 | |||||||
4260 | BGP | 200 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 1/8 | 35 5/8 | 300 | |
4261 | BGPC | 0 | 0 | |||||||
4262 | BGPK | 0 | 0 | |||||||
4263 | BGPL | 0 | 0 | |||||||
4264 | BGPM | 0 | 0 | |||||||
4265 | BGPP | 0 | 0 | |||||||
4266 | BGPR | 0 | 0 | |||||||
4267 | BGPT | 0 | 0 | |||||||
4268 | BGR | 400 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
4269 | BGRAF | 0 | 13.5800 | 0 | ||||||
4270 | BGRH | 2500 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 53000 | |
4271 | BGRIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
4272 | BGRP | 0 | 0 | |||||||
4273 | BGRT | 0 | 0 | |||||||
4274 | BGRWF | 0 | 3.9500 | 0 | ||||||
4275 | BGSLP | 1000 | 103.5000 | 0 | ||||||
4276 | BGSS | 400 | 24 | 24 | 25 1/2 | 24 | 23 | 25 1/2 | 8200 | |
4277 | BGSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.15 | 5.28 | 8262 | |
4278 | BGT | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 300 | |
4279 | BGUY | 0 | 0 | |||||||
4280 | BGVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.45 | 4.58 | 431 | |
4281 | BGX | 0 | 156.89 | 151.88 | 157.29 | 151.85 | 155.78 | 157.82 | 0 | |
4282 | BGYA | 0 | 0 | |||||||
4283 | BH | 1000 | 27 1/4 | 26 7/8 | 27 3/8 | 0 | ||||
4284 | BHA | 0 | 5/8 | 1 | 0 | |||||
4285 | BHAG | 43600 | 17 1/2 | 17 3/4 | 17 3/4 | 17 3/8 | 17 | 17 3/4 | 87500 | |
4286 | BHAGB | 0 | 0 | |||||||
4287 | BHAL | 700 | 2 7/16 | 2 7/16 | 3 1/8 | 0 | ||||
4288 | BHAO | 0 | 0 | |||||||
4289 | BHBA | 0 | 0.3750 | 2.2500 | 0 | |||||
4290 | BHBFX | 0 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | |
4291 | BHBS | 300 | 38.3750 | 38.3750 | 38.3750 | 38.3750 | 38.2500 | 42.0000 | 500 | |
4292 | BHC | 500 | 103 1/4 | 0 | ||||||
4293 | BHCD | 0 | 0 | |||||||
4294 | BHCF | 900 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/8 | 16 1/8 | 16 5/8 | 8700 | |
4295 | BHCIF | 0 | 1.6300 | 0 | ||||||
4296 | BHE | 500 | 29 3/4 | 0 | ||||||
4297 | BHEHF | 0 | 7.8750 | 0 | ||||||
4298 | BHEI | 0 | 0 | |||||||
4299 | BHFC | 7000 | 0.0400 | 0.0050 | 0.0400 | 0 | ||||
4300 | BHFF | 0 | 0 | |||||||
4301 | BHFFY | 0 | 0 | |||||||
4302 | BHI | 800 | 37 3/4 | 38 | 38 | 37 3/4 | 37 3/4 | 38 1/8 | 1200 | |
4303 | BHIA | 0 | 0 | |||||||
4304 | BHIC | 0 | 0 | |||||||
4305 | BHIF | 0 | 0 | |||||||
4306 | BHIK | 0 | 0 | |||||||
4307 | BHIKF | 100 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 100 | |
4308 | BHIL | 0 | 0 | |||||||
4309 | BHILP | 0 | 0 | |||||||
4310 | BHIN | 0 | 0 | |||||||
4311 | BHIS | 0 | 0 | |||||||
4312 | BHIV | 400 | 0.0001 | 0 | ||||||
4313 | BHIX | 6000 | 10 1/8 | 10 5/8 | 10 5/8 | 9 3/4 | 9 7/8 | 10 5/8 | 42700 | |
4314 | BHKM | 0 | 0 | |||||||
4315 | BHKMF | 0 | 0 | |||||||
4316 | BHM | 100 | 9/16 | 0 | ||||||
4317 | BHMX | 0 | 0 | |||||||
4318 | BHMY | 0 | 0 | |||||||
4319 | BHO | 100 | 2 1/8 | 0 | ||||||
4320 | BHOW | 600 | 7.2500 | 0 | ||||||
4321 | BHOX | 0 | 0 | |||||||
4322 | BHP | 200 | 29 1/4 | 29 1/4 | 29 3/4 | 0 | ||||
4323 | BHPA | 0 | 0 | |||||||
4324 | BHPB | 0 | 0 | |||||||
4325 | BHPC | 0 | 0 | |||||||
4326 | BHPD | 0 | 0 | |||||||
4327 | BHPG | 0 | 0 | |||||||
4328 | BHPH | 0 | 0 | |||||||
4329 | BHPL | 0 | 0 | |||||||
4330 | BHPM | 0 | 0 | |||||||
4331 | BHPN | 0 | 0 | |||||||
4332 | BHPP | 0 | 0 | |||||||
4333 | BHPR | 0 | 0 | |||||||
4334 | BHPS | 0 | 0 | |||||||
4335 | BHPV | 0 | 0 | |||||||
4336 | BHPX | 0 | 0 | |||||||
4337 | BHQU | 100 | 3.5000 | 0 | ||||||
4338 | BHRB | 50 | 300.0000 | 0 | ||||||
4339 | BHRI | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.5312 | 1.5000 | 4000 | |
4340 | BHT | 0 | 0 | |||||||
4341 | BHTCV | 0 | 0 | |||||||
4342 | BHW | 600 | 23 5/8 | 24 3/4 | 24 3/4 | 23 1/8 | 23 7/8 | 24 3/8 | 4900 | |
4343 | BHWD | 0 | 0 | |||||||
4344 | BHWK | 1000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 7/8 | 6 3/8 | 2700 | |
4345 | BHWKW | 2000 | 1/16 | 1/32 | 1/8 | 0 | ||||
4346 | BHWKZ | 5000 | 1/16 | 1/32 | 1/8 | 0 | ||||
4347 | BHWM | 0 | 0 | |||||||
4348 | BHWP | 0 | 0 | |||||||
4349 | BHWR | 0 | 0 | |||||||
4350 | BHY | 4000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 5000 | |||
4351 | BHYG | 0 | 0 | |||||||
4352 | BHYL | 0 | 0 | |||||||
4353 | BHYW | 0 | 0 | |||||||
4354 | BHYWF | 0 | 31.5100 | 0 | ||||||
4355 | BHYWY | 0 | 31.8750 | 0 | ||||||
4356 | BI | 1100 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 5/8 | 4200 | |
4357 | BIAA | 0 | 0 | |||||||
4358 | BIAC | 1000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 20800 | |
4359 | BIAD | 0 | 0 | |||||||
4360 | BIBAX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | |
4361 | BIBB | 0 | 0 | |||||||
4362 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4363 | BICG | 0 | 0 | |||||||
4364 | BICO | 7000 | 1 5/16 | 1 5/16 | 1 3/8 | 1 1/4 | 1 5/16 | 1 11/32 | 373500 | |
4365 | BICR | 5000 | 5.7500 | 5.0000 | 5.8750 | 0 | ||||
4366 | BICXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.24 | 5.40 | 13191 | |
4367 | BID | 200 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 17 3/8 | 17 3/4 | 1300 | |
4368 | BIDC | 0 | 0 | |||||||
4369 | BIDI | 0 | 0 | |||||||
4370 | BIDM | 0 | 0 | |||||||
4371 | BIDN | 0 | 0 | |||||||
4372 | BIDR | 0 | 0 | |||||||
4373 | BIDS | 100 | 48.5000 | 0 | ||||||
4374 | BIET | 1800 | 4.8750 | 4.8750 | 5.5000 | 0 | ||||
4375 | BIG | 100 | 6 1/8 | 4 | 7 | 0 | ||||
4376 | BIGAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
4377 | BIGB | 200 | 17 | 17 | 17 1/8 | 17 | 17 | 17 1/4 | 2600 | |
4378 | BIGBG | 25 | 137 1/4 | 137 | 141 | 0 | ||||
4379 | BIGC | 5000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/4 | 3 3/8 | 71500 | |
4380 | BIGCU | 100 | 6 1/2 | 6 1/2 | 8 | 0 | ||||
4381 | BIGCW | 3000 | 1 | 1 | 1 3/8 | 0 | ||||
4382 | BIGE | 1700 | 5 1/2 | 5 3/8 | 5 9/16 | 5 5/16 | 5 1/2 | 5 9/16 | 116600 | |
4383 | BIGF | 0 | 0 | |||||||
4384 | BIGM | 5000 | 0.3000 | 0.1562 | 0.3000 | 0.1562 | 0.1562 | 0.3125 | 9000 | |
4385 | BIGRX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
4386 | BII | 100 | 6 1/2 | 6 | 7 | 0 | ||||
4387 | BIKE | 800 | 19 1/8 | 19 1/4 | 19 1/4 | 18 3/4 | 18 7/8 | 19 1/4 | 73500 | |
4388 | BIKR | 3000 | 2.5000 | 2.5625 | 2.5625 | 2.3750 | 2.3750 | 2.5625 | 5200 | |
4389 | BILA | 0 | 0 | |||||||
4390 | BILC | 0 | 0 | |||||||
4391 | BILD | 0 | 0 | |||||||
4392 | BILE | 0 | 0 | |||||||
4393 | BILF | 0 | 0 | |||||||
4394 | BILG | 0 | 0 | |||||||
4395 | BILH | 0 | 0 | |||||||
4396 | BILI | 0 | 0 | |||||||
4397 | BILL | 300 | 28 5/8 | 28 3/8 | 29 1/4 | 28 3/8 | 28 5/8 | 28 7/8 | 161500 | |
4398 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4399 | BILM | 0 | 0 | |||||||
4400 | BILN | 0 | 0 | |||||||
4401 | BILO | 0 | 0 | |||||||
4402 | BILP | 0 | 0 | |||||||
4403 | BILR | 0 | 0 | |||||||
4404 | BILS | 0 | 0 | |||||||
4405 | BILT | 0 | 0 | |||||||
4406 | BILU | 0 | 0 | |||||||
4407 | BILW | 0 | 0 | |||||||
4408 | BILX | 0 | 0 | |||||||
4409 | BILY | 0 | 0 | |||||||
4410 | BIME | 1000 | 2 3/4 | 3 11/32 | 3 3/8 | 2 3/4 | 2 3/4 | 2 27/32 | 1988900 | |
4411 | BIN | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | |||
4412 | BINC | 2000 | 7 5/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 8 1/8 | 8000 | |
4413 | BIND | 0 | 0 | |||||||
4414 | BINDG | 10 | 104 1/2 | 102 | 104 1/2 | 102 | 102 | 104 1/2 | 20 | |
4415 | BING | 2000 | 1.0625 | 1.0625 | 1.4375 | 0 | ||||
4416 | BINR | 0 | 0 | |||||||
4417 | BINRF | 0 | 0 | |||||||
4418 | BINV | 0 | 0 | |||||||
4419 | BINXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.08 | 3.12 | 755 | |
4420 | BIO | 0 | 0 | |||||||
4421 | BIO.A | 0 | 0 | |||||||
4422 | BIO.B | 0 | 0 | |||||||
4423 | BIO/A | 500 | 29 5/8 | 29 3/4 | 29 3/4 | 29 5/8 | 1000 | |||
4424 | BIO/B | 1400 | 26 3/4 | 0 | ||||||
4425 | BIOA | 0 | 0 | |||||||
4426 | BIOB | 0 | 0 | |||||||
4427 | BIOC | 2000 | 3 | 2 3/4 | 3 1/16 | 2 11/16 | 2 7/8 | 3 1/16 | 32000 | |
4428 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4429 | BIOM | 0 | 0 | |||||||
4430 | BIOMF | 5000 | 5 5/8 | 5 13/16 | 5 7/8 | 5 9/16 | 5 5/8 | 5 3/4 | 45000 | |
4431 | BIOP | 100 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 21300 | |
4432 | BIOR | 0 | 0 | |||||||
4433 | BIORQ | 0 | 0 | |||||||
4434 | BIOSQ | 200 | 0.3437 | 0.3437 | 0.4062 | 0.3437 | 0.3437 | 0.4375 | 18900 | |
4435 | BIOT | 500 | 1/4 | 1/4 | 3/8 | 1/8 | 1/4 | 3/8 | 269400 | |
4436 | BIOW | 0 | 0 | |||||||
4437 | BIOWF | 200 | 1.8000 | 0 | ||||||
4438 | BIOX | 3000 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/2 | 15 | 43800 | |
4439 | BIPFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
4440 | BIPL | 500 | 2 1/2 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 7200 | |
4441 | BIR | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 3/4 | 800 | |
4442 | BIRB | 0 | 0 | |||||||
4443 | BIRC | 0 | 0 | |||||||
4444 | BIRD | 8000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 25500 | |
4445 | BIRDP | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 18 1/2 | 500 | |
4446 | BIRI | 0 | 0 | |||||||
4447 | BIRLF | 0 | 8.1250 | 0 | ||||||
4448 | BIRM | 500 | 9 | 8 1/2 | 9 1/2 | 0 | ||||
4449 | BIRN | 0 | 0 | |||||||
4450 | BIRS | 0 | 0 | |||||||
4451 | BIRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.29 | 5.45 | 13520 | |
4452 | BIS | 100 | 2 3/8 | 0 | ||||||
4453 | BISA | 1000 | 1 | 15/16 | 1 | 15/16 | 7/8 | 1 | 8000 | |
4454 | BISAW | 5000 | 3/32 | 1/16 | 3/32 | 0 | ||||
4455 | BISL | 0 | 0 | |||||||
4456 | BISLU | 1800 | 8.0000 | 5.0000 | 6.0000 | 0 | ||||
4457 | BISN | 20000 | 0.0700 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 30000 | |
4458 | BISXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.96 | 5.08 | 3077 | |
4459 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4460 | BIT/WS | 0 | 0 | |||||||
4461 | BITI | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 10000 | |
4462 | BITS | 2000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 25000 | |
4463 | BIUSX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.66 | 0 | |
4464 | BIX | 0 | 464.00 | 457.02 | 464.91 | 456.85 | 463.26 | 464.57 | 0 | |
4465 | BIY | 0 | 464.00 | 457.02 | 464.91 | 456.85 | 0 | |||
4466 | BJAU | 0 | 0 | |||||||
4467 | BJBIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
4468 | BJC.W | 0 | 0 | |||||||
4469 | BJC/WS | 2000 | 1 1/8 | 0 | ||||||
4470 | BJCT | 500 | 27/32 | 23/32 | 27/32 | 23/32 | 27/32 | 7/8 | 56500 | |
4471 | BJIC | 0 | 0 | |||||||
4472 | BJICA | 3700 | 13 | 12 3/4 | 13 1/2 | 12 3/4 | 13 | 13 1/2 | 14100 | |
4473 | BJICB | 100 | 15.0000 | 0 | ||||||
4474 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4475 | BJS | 300 | 44 1/4 | 48 1/2 | 48 7/8 | 0 | ||||
4476 | BJS.W | 0 | 0 | |||||||
4477 | BJS/WS | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 300 | |||
4478 | BJSC | 0 | 0 | |||||||
4479 | BJSI | 0 | 0 | |||||||
4480 | BJSL | 0 | 0 | |||||||
4481 | BJSO | 0 | 0 | |||||||
4482 | BJSPY | 0 | 0 | |||||||
4483 | BJSS | 0 | 0 | |||||||
4484 | BJST | 0 | 0 | |||||||
4485 | BJYA | 0 | 0 | |||||||
4486 | BJYAY | 0 | 0 | |||||||
4487 | BK | 100 | 34 | 33 1/2 | 34 1/8 | 33 1/2 | 33 3/4 | 34 1/8 | 2000 | |
4488 | BKB | 100 | 66 5/8 | 67 7/8 | 68 1/4 | 0 | ||||
4489 | BKBA | 0 | 0 | |||||||
4490 | BKBB | 0 | 0 | |||||||
4491 | BKBD | 0 | 0 | |||||||
4492 | BKBG | 0 | 0 | |||||||
4493 | BKBK | 100 | 57 | 57 | 57 | 57 | 55 1/2 | 58 | 200 | |
4494 | BKBL | 0 | 0 | |||||||
4495 | BKBS | 0 | 0 | |||||||
4496 | BKBT | 0 | 0 | |||||||
4497 | BKBpA | 300 | 46 1/8 | 0 | ||||||
4498 | BKBpB | 5200 | 46 31/32 | 0 | ||||||
4499 | BKBpC | 100 | 83 | 0 | ||||||
4500 | BKBpE | 100 | 25 1/2 | 25 3/8 | 25 3/4 | 0 | ||||
4501 | BKBpF | 200 | 25 3/4 | 0 | ||||||
4502 | BKC | 100 | 29 5/8 | 0 | ||||||
4503 | BKCH | 0 | 0 | |||||||
4504 | BKCI | 700 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
4505 | BKCO | 100 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 11900 | |
4506 | BKCS | 1400 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 3/4 | 2 3/4 | 4900 | |
4507 | BKCT | 200 | 22 | 22 | 22 | 22 | 22 | 22 3/4 | 200 | |
4508 | BKE | 1500 | 3 3/8 | 0 | ||||||
4509 | BKEA | 0 | 0 | |||||||
4510 | BKEAF | 0 | 4.1500 | 0 | ||||||
4511 | BKEAY | 0 | 4.3400 | 4.1900 | 4.3400 | 0 | ||||
4512 | BKEL | 30000 | 0.0050 | 0 | ||||||
4513 | BKENF | 0 | 0.2800 | 0 | ||||||
4514 | BKER | 0 | 0 | |||||||
4515 | BKERF | 0 | 0 | |||||||
4516 | BKF | 2800 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 4700 | |||
4517 | BKFP | 1000 | 1.0000 | 0 | ||||||
4518 | BKG | 400 | 33 3/16 | 0 | ||||||
4519 | BKGH | 10000 | 7.1250 | 7.0000 | 7.1250 | 7.0000 | 6.7500 | 7.1250 | 20000 | |
4520 | BKH | 300 | 24 5/8 | 24 3/4 | 25 3/8 | 0 | ||||
4521 | BKHA | 0 | 0 | |||||||
4522 | BKHB | 2200 | 11.5000 | 11.2500 | 11.5000 | 11.2500 | 11.2500 | 12.0000 | 4200 | |
4523 | BKHE | 0 | 0 | |||||||
4524 | BKHI | 0 | 0 | |||||||
4525 | BKHZ | 0 | 0 | |||||||
4526 | BKI | 100 | 26 1/2 | 26 1/4 | 26 3/4 | 0 | ||||
4527 | BKIC | 0 | 0 | |||||||
4528 | BKIO | 0 | 0 | |||||||
4529 | BKIR | 0 | 0 | |||||||
4530 | BKIS | 0 | 0 | |||||||
4531 | BKISY | 0 | 29.5000 | 0 | ||||||
4532 | BKIT | 0 | 0 | |||||||
4533 | BKL | 0 | 13.32 | 13.09 | 13.36 | 13.07 | 0 | |||
4534 | BKLA | 1100 | 5.7500 | 0 | ||||||
4535 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4536 | BKLE | 100 | 29 1/2 | 30 | 31 | 29 1/2 | 29 1/2 | 30 1/2 | 5100 | |
4537 | BKLM | 0 | 0 | |||||||
4538 | BKLMB | 0 | 0 | |||||||
4539 | BKLMY | 0 | 0 | |||||||
4540 | BKLNN | 0 | 0 | |||||||
4541 | BKLO | 0 | 0 | |||||||
4542 | BKLV | 0 | 0 | |||||||
4543 | BKLY | 800 | 52 | 52 1/4 | 52 3/4 | 52 | 52 | 52 1/2 | 74800 | |
4544 | BKLYZ | 800 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 53700 | |
4545 | BKN | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 200 | |
4546 | BKNG | 3100 | 37 1/2 | 37 1/4 | 37 3/4 | 37 1/4 | 37 | 38 | 11200 | |
4547 | BKNS | 0 | 0 | |||||||
4548 | BKNX | 2000 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 2.2500 | 2.7500 | 12000 | |
4549 | BKNY | 0 | 0 | |||||||
4550 | BKNYW | 3300 | 74.9375 | 73.7500 | 74.9375 | 72.2500 | 74.0000 | 75.7500 | 12700 | |
4551 | BKO | 0 | 531.87 | 0 | ||||||
4552 | BKOZ | 200 | 42.0000 | 0 | ||||||
4553 | BKP | 0 | 0 | |||||||
4554 | BKR | 200 | 6 | 6 | 6 | 6 | 5 15/16 | 6 5/16 | 200 | |
4555 | BKRA | 0 | 0 | |||||||
4556 | BKRNF | 5000 | 1.5500 | 0 | ||||||
4557 | BKS | 100 | 31 3/4 | 32 | 32 3/8 | 31 3/4 | 31 3/8 | 31 7/8 | 3500 | |
4558 | BKSA | 0 | 0 | |||||||
4559 | BKSB | 2500 | 5.6250 | 5.5000 | 10.0000 | 0 | ||||
4560 | BKSBW | 0 | 0 | |||||||
4561 | BKSC | 200 | 16 | 15 3/4 | 17 | 0 | ||||
4562 | BKSE | 0 | 0 | |||||||
4563 | BKSI | 0 | 0 | |||||||
4564 | BKSKF | 0 | 87.7193 | 0 | ||||||
4565 | BKSL | 700 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 16.1250 | 700 | |
4566 | BKSM | 0 | 0 | |||||||
4567 | BKSN | 0 | 0 | |||||||
4568 | BKSO | 0 | 0 | |||||||
4569 | BKSP | 0 | 0 | |||||||
4570 | BKSR | 0 | 0 | |||||||
4571 | BKSS | 0 | 0 | |||||||
4572 | BKST | 500 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 8300 | |
4573 | BKSX | 0 | 0 | |||||||
4574 | BKSY | 0 | 0 | |||||||
4575 | BKT | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 1000 | |
4576 | BKU | 0 | 0 | |||||||
4577 | BKUA | 0 | 0 | |||||||
4578 | BKUN | 0 | 0 | |||||||
4579 | BKUNA | 5000 | 8 3/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 | 8 1/2 | 11500 | |
4580 | BKUNO | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 100 | |
4581 | BKUNP | 1000 | 10 9/16 | 10 9/16 | 10 9/16 | 10 9/16 | 10 1/2 | 11 | 1000 | |
4582 | BKUpA | 4200 | 27 9/64 | 27 9/64 | 27 9/64 | 27 9/64 | 4200 | |||
4583 | BKUpB | 4000 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 6000 | |||
4584 | BKX | 0 | 548.39 | 539.88 | 549.54 | 539.80 | 0 | |||
4585 | BKY | 0 | 12.48 | 0 | ||||||
4586 | BKpB | 600 | 26 | 0 | ||||||
4587 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4588 | BL | 1000 | 21 | 20 3/8 | 21 | 0 | ||||
4589 | BL.A | 0 | 0 | |||||||
4590 | BLAGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
4591 | BLAI | 2000 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2812 | 2000 | |
4592 | BLAU | 0 | 0 | |||||||
4593 | BLBN | 4000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.1000 | 4000 | |
4594 | BLBYF | 0 | 2.6907 | 0 | ||||||
4595 | BLC | 25000 | 39 3/8 | 37 5/8 | 40 1/8 | 0 | ||||
4596 | BLCA | 500 | 21.5000 | 21.5000 | 22.0000 | 0 | ||||
4597 | BLCE | 0 | 0 | |||||||
4598 | BLCF | 600 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5625 | 0.7500 | 600 | |
4599 | BLCL | 0 | 0 | |||||||
4600 | BLCLP | 0 | 0 | |||||||
4601 | BLCO | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.1250 | 2000 | |
4602 | BLCR | 5000 | 0.0800 | 0.0800 | 0.1200 | 0 | ||||
4603 | BLCS | 100 | 22.0000 | 0 | ||||||
4604 | BLCY | 0 | 0 | |||||||
4605 | BLD | 500 | 2 3/4 | 2 1/2 | 2 3/4 | 0 | ||||
4606 | BLDC | 100 | 22.5000 | 22.5000 | 23.7500 | 0 | ||||
4607 | BLDD | 0 | 0 | |||||||
4608 | BLDF | 0 | 0 | |||||||
4609 | BLDG | 800 | 27 7/8 | 28 1/2 | 28 1/2 | 27 3/4 | 27 5/8 | 28 3/8 | 28000 | |
4610 | BLDP | 0 | 0 | |||||||
4611 | BLDPF | 100 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 21 7/8 | 4200 | |
4612 | BLE | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/4 | 500 | |
4613 | BLED | 0 | 0 | |||||||
4614 | BLEN | 0 | 0 | |||||||
4615 | BLES | 0 | 0 | |||||||
4616 | BLEW | 0 | 0 | |||||||
4617 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4618 | BLFC | 100 | 6.3750 | 0 | ||||||
4619 | BLFIX | 0 | 4.92 | 4.92 | 4.92 | 0 | ||||
4620 | BLGHF | 0 | 1.2500 | 0 | ||||||
4621 | BLGIX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.66 | 0 | |
4622 | BLGMY | 2000 | 4 7/16 | 4 7/16 | 4 1/2 | 4 7/16 | 4 7/16 | 4 1/2 | 3300 | |
4623 | BLH | 400 | 24 1/2 | 24 1/4 | 24 3/4 | 0 | ||||
4624 | BLHC | 0 | 0 | |||||||
4625 | BLHF | 0 | 0 | |||||||
4626 | BLK | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 2600 | |
4627 | BLKV | 0 | 0 | |||||||
4628 | BLKVP | 300 | 49.3750 | 0 | ||||||
4629 | BLL | 300 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/2 | 300 | |
4630 | BLLD | 0 | 0 | |||||||
4631 | BLLL | 0 | 0 | |||||||
4632 | BLLS | 0 | 0 | |||||||
4633 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4634 | BLLY | 0 | 0 | |||||||
4635 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4636 | BLMB | 0 | 0 | |||||||
4637 | BLMP | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0600 | 10600 | |
4638 | BLMPP | 9500 | 0.3125 | 0.3125 | 0.3200 | 0.3125 | 0.3125 | 0.4000 | 135500 | |
4639 | BLMT | 300 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 27 1/4 | 1800 | |
4640 | BLN | 600 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
4641 | BLNC | 0 | 0 | |||||||
4642 | BLNT | 0 | 0 | |||||||
4643 | BLO | 0 | 0 | |||||||
4644 | BLOC | 0 | 0 | |||||||
4645 | BLOCA | 300 | 45 1/2 | 45 1/2 | 47 | 45 1/2 | 45 1/2 | 47 | 1400 | |
4646 | BLOG | 0 | 0 | |||||||
4647 | BLOGF | 0 | 0 | |||||||
4648 | BLP | 100 | 42 3/4 | 42 5/8 | 43 1/8 | 0 | ||||
4649 | BLPMX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
4650 | BLPT | 0 | 0 | |||||||
4651 | BLR | 0 | 1 3/4 | 2 3/8 | 0 | |||||
4652 | BLRB | 100 | 15.5000 | 0 | ||||||
4653 | BLRG | 0 | 0 | |||||||
4654 | BLRGZ | 200 | 6.2500 | 6.2500 | 6.5000 | 0 | ||||
4655 | BLRK | 3000 | 1 11/16 | 1 7/8 | 2 | 1 11/16 | 1 11/16 | 2 | 34700 | |
4656 | BLS | 500 | 40 5/8 | 40 1/2 | 41 | 40 1/2 | 40 3/8 | 41 | 3500 | |
4657 | BLSA | 0 | 0 | |||||||
4658 | BLSB | 0 | 0 | |||||||
4659 | BLSC | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 2000 | |
4660 | BLSD | 0 | 0 | |||||||
4661 | BLSE | 0 | 0 | |||||||
4662 | BLSF | 0 | 0 | |||||||
4663 | BLSG | 0 | 0 | |||||||
4664 | BLSH | 0 | 0 | |||||||
4665 | BLSI | 500 | 11/16 | 21/32 | 23/32 | 21/32 | 11/16 | 23/32 | 443600 | |
4666 | BLSK | 0 | 0 | |||||||
4667 | BLSL | 0 | 0 | |||||||
4668 | BLSM | 0 | 0 | |||||||
4669 | BLSN | 0 | 0 | |||||||
4670 | BLSO | 0 | 0 | |||||||
4671 | BLSP | 0 | 0 | |||||||
4672 | BLSQ | 0 | 0 | |||||||
4673 | BLSR | 0 | 0 | |||||||
4674 | BLSS | 0 | 0 | |||||||
4675 | BLST | 0 | 0 | |||||||
4676 | BLSTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
4677 | BLSW | 0 | 0 | |||||||
4678 | BLSX | 0 | 0 | |||||||
4679 | BLSY | 10000 | 0.3750 | 0.1875 | 0.5000 | 0 | ||||
4680 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4681 | BLT | 0 | 0 | |||||||
4682 | BLT.A | 0 | 0 | |||||||
4683 | BLT.B | 0 | 0 | |||||||
4684 | BLT/A | 300 | 36 | 36 | 36 | 36 | 300 | |||
4685 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4686 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4687 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4688 | BLTA | 0 | 0 | |||||||
4689 | BLTB | 0 | 0 | |||||||
4690 | BLTI | 3000 | 3 7/16 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 133300 | |
4691 | BLTT | 0 | 0 | |||||||
4692 | BLU | 600 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 600 | |
4693 | BLUD | 100 | 11 1/4 | 11 1/64 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 6200 | |
4694 | BLUE | 100 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
4695 | BLUEX | 0 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | |
4696 | BLVRF | 0 | 0.7600 | 0 | ||||||
4697 | BLX | 200 | 55 1/8 | 50 3/8 | 51 1/4 | 0 | ||||
4698 | BLX.A | 0 | 0 | |||||||
4699 | BLY | 300 | 26 | 27 7/8 | 28 5/8 | 0 | ||||
4700 | BLYA | 0 | 0 | |||||||
4701 | BLYB | 0 | 0 | |||||||
4702 | BLYC | 0 | 0 | |||||||
4703 | BLYDY | 200 | 4 | 4 | 4 | 4 | 4 | 4 3/16 | 2600 | |
4704 | BLYE | 0 | 0 | |||||||
4705 | BLYF | 0 | 0 | |||||||
4706 | BLYG | 0 | 0 | |||||||
4707 | BLYH | 700 | 15/16 | 15/16 | 1 | 13/16 | 15/16 | 1 | 60200 | |
4708 | BLYI | 0 | 0 | |||||||
4709 | BLYK | 0 | 0 | |||||||
4710 | BLYL | 0 | 0 | |||||||
4711 | BLYR | 0 | 0 | |||||||
4712 | BLYS | 0 | 0 | |||||||
4713 | BLYT | 0 | 0 | |||||||
4714 | BLYV | 0 | 0 | |||||||
4715 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4716 | BLYY | 0 | 0 | |||||||
4717 | BLYpP | 58500 | 26 53/64 | 0 | ||||||
4718 | BM | 0 | 0 | |||||||
4719 | BMA | 0 | 0 | |||||||
4720 | BMC | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 29 1/4 | 1000 | |
4721 | BMCC | 300 | 12 1/4 | 12 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 12100 | |
4722 | BMCCP | 200 | 24 1/4 | 25 | 25 | 24 1/4 | 24 1/8 | 25 | 800 | |
4723 | BMCGX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.25 | 0 | |
4724 | BMCS | 3300 | 44 3/4 | 44 3/4 | 45 1/2 | 44 1/2 | 44 1/2 | 44 3/4 | 679500 | |
4725 | BMCW | 200 | 12 | 12 1/2 | 12 1/2 | 11 7/8 | 11 7/8 | 12 1/2 | 29600 | |
4726 | BMCX | 0 | 0 | |||||||
4727 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4728 | BMET | 2900 | 16 5/8 | 16 3/8 | 16 5/8 | 16 1/8 | 16 3/8 | 16 5/8 | 266400 | |
4729 | BMG | 1400 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 3/8 | 7 3/4 | 36400 | |
4730 | BMGC | 0 | 0 | |||||||
4731 | BMGE | 0 | 0 | |||||||
4732 | BMGFX | 0 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0 | |
4733 | BMGG | 0 | 0 | |||||||
4734 | BMGH | 0 | 0 | |||||||
4735 | BMGI | 0 | 0 | |||||||
4736 | BMGO | 0 | 0 | |||||||
4737 | BMGQ | 0 | 0 | |||||||
4738 | BMGS | 0 | 0 | |||||||
4739 | BMGT | 0 | 0 | |||||||
4740 | BMGU | 0 | 0 | |||||||
4741 | BMGW | 0 | 0 | |||||||
4742 | BMGp | 100 | 50 1/2 | 49 5/8 | 50 1/8 | 0 | ||||
4743 | BMI | 500 | 31 1/4 | 0 | ||||||
4744 | BMIN | 0 | 0 | |||||||
4745 | BMIO | 0 | 0 | |||||||
4746 | BMIS | 0 | 0 | |||||||
4747 | BMIT | 0 | 0 | |||||||
4748 | BMIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.19 | 5.33 | 1411 | |
4749 | BMJF | 1000 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 24 5/8 | 3600 | |
4750 | BMLC | 25000 | 0.0500 | 0 | ||||||
4751 | BMLS | 600 | 3 3/8 | 3 1/4 | 3 7/8 | 0 | ||||
4752 | BMM | 0 | 0 | |||||||
4753 | BMM.A | 0 | 0 | |||||||
4754 | BMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.50 | 4.60 | 370 | |
4755 | BMN | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 100 | |
4756 | BMO | 200 | 32 1/4 | 31 5/8 | 32 1/8 | 0 | ||||
4757 | BMOG | 0 | 0 | |||||||
4758 | BMOK | 0 | 0 | |||||||
4759 | BMON | 0 | 0 | |||||||
4760 | BMOT | 0 | 0 | |||||||
4761 | BMP | 500 | 16 1/4 | 16 7/8 | 17 1/4 | 0 | ||||
4762 | BMPA | 0 | 0 | |||||||
4763 | BMPC | 0 | 0 | |||||||
4764 | BMPE | 700 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 3800 | |
4765 | BMPI | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.2187 | 10000 | |
4766 | BMPR | 0 | 0 | |||||||
4767 | BMRA | 800 | 3 1/2 | 3 13/16 | 3 13/16 | 3 7/16 | 3 7/16 | 3 9/16 | 15000 | |
4768 | BMRB | 300 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 17.0000 | 18.5000 | 600 | |
4769 | BMRC | 200 | 22.2500 | 0 | ||||||
4770 | BMRK | 2300 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
4771 | BMRQ | 500 | 17 | 16 7/8 | 17 1/4 | 16 7/8 | 17 | 17 1/4 | 150500 | |
4772 | BMS | 100 | 34 3/4 | 34 3/4 | 35 3/8 | 0 | ||||
4773 | BMSI | 0 | 0 | |||||||
4774 | BMSM | 0 | 0 | |||||||
4775 | BMSR | 0 | 0 | |||||||
4776 | BMSS | 3700 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4777 | BMT | 2000 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
4778 | BMTC | 200 | 27 | 26 1/2 | 28 | 26 1/2 | 26 1/2 | 28 | 1400 | |
4779 | BMTI | 0 | 0 | |||||||
4780 | BMTN | 1000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 38400 | |
4781 | BMTR | 2000 | 8 3/4 | 8 3/8 | 8 7/8 | 8 1/8 | 8 3/4 | 8 7/8 | 52400 | |
4782 | BMUR | 0 | 0 | |||||||
4783 | BMVXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.79 | 4.91 | 2282 | |
4784 | BMY | 100 | 112 1/8 | 110 | 112 1/8 | 110 | 111 1/2 | 112 1/2 | 42300 | |
4785 | BMYA | 0 | 0 | |||||||
4786 | BMYC | 0 | 0 | |||||||
4787 | BMYD | 0 | 0 | |||||||
4788 | BMYF | 0 | 0 | |||||||
4789 | BMYG | 0 | 0 | |||||||
4790 | BMYH | 0 | 0 | |||||||
4791 | BMYI | 0 | 0 | |||||||
4792 | BMYK | 0 | 0 | |||||||
4793 | BMYL | 0 | 0 | |||||||
4794 | BMYM | 0 | 0 | |||||||
4795 | BMYN | 0 | 0 | |||||||
4796 | BMYO | 0 | 0 | |||||||
4797 | BMYP | 0 | 0 | |||||||
4798 | BMYR | 0 | 0 | |||||||
4799 | BMYS | 0 | 0 | |||||||
4800 | BMYT | 0 | 0 | |||||||
4801 | BMYU | 0 | 0 | |||||||
4802 | BMYX | 0 | 0 | |||||||
4803 | BMYY | 0 | 0 | |||||||
4804 | BMYZ | 0 | 0 | |||||||
4805 | BMYp | 100 | 450 | 350 | 550 | 0 | ||||
4806 | BN | 0 | 0 | |||||||
4807 | BNA | 400 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 500 | |
4808 | BNBC | 800 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 1600 | |
4809 | BNBG | 0 | 0 | |||||||
4810 | BNBGA | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 3/8 | 4000 | |
4811 | BNC | 0 | 0 | |||||||
4812 | BNCC | 200 | 10 5/8 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 5100 | |
4813 | BNCMX | 0 | 10.97 | 10.97 | 11.49 | 0 | ||||
4814 | BNCO | 0 | 0 | |||||||
4815 | BNCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.02 | 3.09 | 1926 | |
4816 | BND | 100 | 22 1/4 | 0 | ||||||
4817 | BNDC | 0 | 0 | |||||||
4818 | BNDCY | 0 | 7.0000 | 0 | ||||||
4819 | BNDPF | 0 | 38.5000 | 0 | ||||||
4820 | BNDR | 0 | 0 | |||||||
4821 | BNE | 3000 | 21 3/4 | 22 3/4 | 23 3/8 | 0 | ||||
4822 | BNEIX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
4823 | BNEN | 0 | 0 | |||||||
4824 | BNEO | 0 | 0 | |||||||
4825 | BNES | 0 | 0 | |||||||
4826 | BNET | 4000 | 0.1875 | 0.3125 | 0.3125 | 0.1875 | 0.1875 | 0.2500 | 49600 | |
4827 | BNEW | 0 | 0 | |||||||
4828 | BNG | 1000 | 25 3/4 | 25 3/8 | 26 1/8 | 0 | ||||
4829 | BNGO | 1000 | 2 | 1 7/8 | 2 | 1 13/16 | 1 7/8 | 2 | 58800 | |
4830 | BNGOW | 2000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 25300 | |
4831 | BNGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.10 | 5.26 | 12995 | |
4832 | BNHB | 600 | 9 1/4 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 18600 | |
4833 | BNHG | 10000 | 0.6250 | 0 | ||||||
4834 | BNHN | 500 | 12 7/16 | 12 5/8 | 12 5/8 | 12 | 11 1/2 | 12 3/4 | 2500 | |
4835 | BNHNA | 500 | 9 3/8 | 8 7/8 | 9 1/2 | 8 7/8 | 9 1/8 | 9 1/2 | 4600 | |
4836 | BNHXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.20 | 5.37 | 7206 | |
4837 | BNI | 900 | 88 5/8 | 88 5/8 | 88 5/8 | 88 5/8 | 87 | 87 3/8 | 900 | |
4838 | BNIA | 0 | 0 | |||||||
4839 | BNIC | 0 | 0 | |||||||
4840 | BNIE | 0 | 0 | |||||||
4841 | BNIGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
4842 | BNIH | 0 | 0 | |||||||
4843 | BNII | 0 | 0 | |||||||
4844 | BNIK | 0 | 0 | |||||||
4845 | BNIL | 0 | 0 | |||||||
4846 | BNIO | 0 | 0 | |||||||
4847 | BNIR | 0 | 0 | |||||||
4848 | BNIS | 0 | 0 | |||||||
4849 | BNIT | 0 | 0 | |||||||
4850 | BNIU | 0 | 0 | |||||||
4851 | BNIX | 0 | 0 | |||||||
4852 | BNIY | 0 | 0 | |||||||
4853 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4854 | BNK | 200 | 31 7/8 | 32 1/2 | 33 | 0 | ||||
4855 | BNKA | 500 | 9.7500 | 9.2500 | 9.7500 | 0 | ||||
4856 | BNKF | 0 | 0 | |||||||
4857 | BNKN | 0 | 0 | |||||||
4858 | BNKS | 0 | 0 | |||||||
4859 | BNKU | 200 | 26 7/8 | 27 | 27 1/8 | 26 7/8 | 26 7/8 | 27 1/8 | 39900 | |
4860 | BNL | 200 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 63 1/2 | 64 1/4 | 200 | |
4861 | BNLA | 0 | 0 | |||||||
4862 | BNLC | 0 | 0 | |||||||
4863 | BNLL | 0 | 0 | |||||||
4864 | BNLN | 0 | 0 | |||||||
4865 | BNLT | 0 | 0 | |||||||
4866 | BNLW | 0 | 0 | |||||||
4867 | BNLZ | 0 | 0 | |||||||
4868 | BNLpA | 100 | 67 1/2 | 69 | 69 | 67 1/2 | 200 | |||
4869 | BNLpB | 40000 | 67 19/64 | 0 | ||||||
4870 | BNLpC | 250 | 577 | 576 | 586 | 0 | ||||
4871 | BNLpV | 700 | 37 1/2 | 0 | ||||||
4872 | BNN | 600 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 2900 | |
4873 | BNND | 6000 | 0.6250 | 0.5000 | 0.8125 | 0 | ||||
4874 | BNNN | 0 | 0 | |||||||
4875 | BNNYX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
4876 | BNOG | 500 | 3.9400 | 0 | ||||||
4877 | BNP | 200 | 12 5/8 | 12 1/8 | 12 3/4 | 0 | ||||
4878 | BNPF | 0 | 0 | |||||||
4879 | BNPL | 17000 | 0.7300 | 0 | ||||||
4880 | BNPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.94 | 5.10 | 4788 | |
4881 | BNPY | 0 | 0 | |||||||
4882 | BNR/U | 0 | 0 | |||||||
4883 | BNR/WS | 0 | 1/16 | 3/16 | 0 | |||||
4884 | BNRGF | 0 | 0 | |||||||
4885 | BNRY | 100 | 21 | 21 | 21 | 21 | 21 | 27 | 100 | |
4886 | BNS | 300 | 14 | 14 3/8 | 14 3/8 | 14 | 800 | |||
4887 | BNSN | 0 | 0 | |||||||
4888 | BNSO | 0 | 0 | |||||||
4889 | BNSOF | 100 | 2 3/8 | 2 11/32 | 2 3/8 | 2 11/32 | 2 1/8 | 2 3/8 | 700 | |
4890 | BNST | 0 | 0 | |||||||
4891 | BNSWF | 500 | 9/16 | 9/16 | 11/16 | 0 | ||||
4892 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4893 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4894 | BNTA | 200 | 25 | 24 7/8 | 25 | 24 3/4 | 24 3/4 | 25 | 77500 | |
4895 | BNTB | 0 | 0 | |||||||
4896 | BNTI | 2700 | 0.3700 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3700 | 75600 | |
4897 | BNTIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
4898 | BNTL | 100 | 0.8750 | 1.1250 | 1.8750 | 15100 | ||||
4899 | BNTN | 1000 | 25 1/4 | 25 3/4 | 25 3/4 | 24 5/8 | 25 1/4 | 25 1/2 | 275400 | |
4900 | BNTNW | 1000 | 15 5/8 | 15 1/4 | 16 1/8 | 0 | ||||
4901 | BNTT | 100 | 24 1/4 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 19100 | |
4902 | BNTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.92 | 2.96 | 901 | |
4903 | BNUEX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
4904 | BNX | 0 | 0 | |||||||
4905 | BNYC | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 6000 | |
4906 | BNYN | 1500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 11/16 | 3 3/4 | 102300 | |
4907 | BNYUY | 0 | 262.0000 | 0 | ||||||
4908 | BNYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.72 | 2.74 | 827 | |
4909 | BNZL | 0 | 0 | |||||||
4910 | BOA | 800 | 24 | 24 7/8 | 25 1/2 | 0 | ||||
4911 | BOAC | 10000 | 0.2187 | 0.1250 | 0.2500 | 0 | ||||
4912 | BOAT | 900 | 65 13/16 | 64 1/2 | 66 | 64 3/8 | 65 3/4 | 65 7/8 | 457300 | |
4913 | BOATZ | 100 | 56 | 56 1/8 | 56 1/2 | 55 5/8 | 56 | 56 1/2 | 6500 | |
4914 | BOBE | 100 | 12 1/4 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 152100 | |
4915 | BOBJ | 0 | 0 | |||||||
4916 | BOBJY | 500 | 10 1/8 | 10 23/32 | 11 | 10 | 10 | 10 1/4 | 355800 | |
4917 | BOBR | 600 | 25.2500 | 0 | ||||||
4918 | BOBS | 3000 | 3 3/8 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 68900 | |
4919 | BOBSW | 6000 | 1 1/8 | 7/8 | 1 1/8 | 0 | ||||
4920 | BOBSZ | 10000 | 1 1/8 | 1 1/8 | 1 1/8 | 3/4 | 3/4 | 1 1/8 | 70800 | |
4921 | BOC | 1000 | 3 1/16 | 0 | ||||||
4922 | BOCB | 200 | 9 | 9 | 9 1/8 | 8 7/8 | 8 7/8 | 9 | 70300 | |
4923 | BOCI | 1000 | 11 1/8 | 10 3/8 | 11 1/2 | 10 3/8 | 11 1/8 | 11 1/4 | 358600 | |
4924 | BOCO | 0 | 0 | |||||||
4925 | BOCR | 900 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
4926 | BODY | 1500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 1500 | |
4927 | BOFP | 0 | 0 | |||||||
4928 | BOFPP | 0 | 0 | |||||||
4929 | BOG | 200 | 28 5/8 | 27 3/4 | 28 5/8 | 27 3/4 | 2900 | |||
4930 | BOGA | 0 | 0 | |||||||
4931 | BOGC | 0 | 0 | |||||||
4932 | BOGD | 1000 | 0.0200 | 0 | ||||||
4933 | BOGI | 0 | 0 | |||||||
4934 | BOGMF | 0 | 0.1250 | 0 | ||||||
4935 | BOGN | 0 | 0 | |||||||
4936 | BOGR | 0 | 0 | |||||||
4937 | BOGS | 0 | 0 | |||||||
4938 | BOGSP | 68000 | 24.8750 | 0 | ||||||
4939 | BOGT | 0 | 0 | |||||||
4940 | BOGU | 2000 | 0.0250 | 0 | ||||||
4941 | BOGX | 0 | 0 | |||||||
4942 | BOGZ | 0 | 0 | |||||||
4943 | BOH | 2000 | 41 1/4 | 41 | 41 1/2 | 0 | ||||
4944 | BOHC | 0 | 0 | |||||||
4945 | BOHO | 0 | 0 | |||||||
4946 | BOHR | 0 | 0 | |||||||
4947 | BOHU | 0 | 0 | |||||||
4948 | BOKCC | 0 | 0 | |||||||
4949 | BOKF | 2000 | 25 7/8 | 25 3/4 | 28 1/4 | 0 | ||||
4950 | BOKT | 0 | 0 | |||||||
4951 | BOL | 200 | 35 1/8 | 35 5/8 | 36 | 34 3/4 | 34 3/8 | 35 1/8 | 4800 | |
4952 | BOLB | 0 | 0 | |||||||
4953 | BOLC | 0 | 0 | |||||||
4954 | BOLD | 2000 | 13 7/8 | 14 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 115300 | |
4955 | BOLG | 0 | 0 | |||||||
4956 | BOLI | 0 | 0 | |||||||
4957 | BOLL | 400 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.1875 | 600 | |
4958 | BOLLE | 0 | 0 | |||||||
4959 | BOLN | 0 | 0 | |||||||
4960 | BOLP | 0 | 0 | |||||||
4961 | BOLR | 0 | 0 | |||||||
4962 | BOLS | 0 | 0 | |||||||
4963 | BOLV | 0 | 0 | |||||||
4964 | BOLW | 0 | 0 | |||||||
4965 | BOLX | 0 | 0 | |||||||
4966 | BOM | 200 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
4967 | BOMC | 0 | 0 | |||||||
4968 | BOMI | 0 | 0 | |||||||
4969 | BOMS | 100 | 25 7/8 | 25 3/8 | 25 7/8 | 25 3/8 | 25 3/8 | 25 7/8 | 2000 | |
4970 | BOMp | 200 | 29 | 0 | ||||||
4971 | BON/U | 0 | 0 | |||||||
4972 | BON/WS | 100 | 2 | 1 5/8 | 2 5/8 | 0 | ||||
4973 | BONE | 0 | 0 | |||||||
4974 | BONEN | 0 | 0 | |||||||
4975 | BONEO | 100 | 86 | 85 | 87 1/8 | 85 | 86 | 86 3/4 | 33600 | |
4976 | BONL | 1600 | 1.1875 | 0.7500 | 1.2500 | 0 | ||||
4977 | BONT | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 1300 | |
4978 | BONZ | 1000 | 4 5/8 | 4 33/64 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 8400 | |
4979 | BOOK | 2000 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 4000 | |
4980 | BOOKW | 15000 | 1/32 | 1/32 | 3/32 | 0 | ||||
4981 | BOOL | 1700 | 28 3/4 | 29 1/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 14100 | |
4982 | BOOM | 100 | 8 1/4 | 8 5/8 | 8 3/4 | 8 13/64 | 8 1/4 | 8 1/2 | 26500 | |
4983 | BOON | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.1250 | 200 | |
4984 | BOOO | 0 | 0 | |||||||
4985 | BOOOF | 0 | 10.0000 | 0 | ||||||
4986 | BOOOY | 0 | 20.1250 | 0 | ||||||
4987 | BOOT | 100 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 400 | |
4988 | BOP | 500 | 19 1/8 | 18 | 19 5/8 | 0 | ||||
4989 | BOPH | 5000 | 0.4800 | 0.4100 | 0.4800 | 0.3800 | 0.4600 | 0.4800 | 460400 | |
4990 | BOPL | 0 | 0 | |||||||
4991 | BOPP | 0 | 0 | |||||||
4992 | BOPS | 0 | 0 | |||||||
4993 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4994 | BOR | 1000 | 10 1/2 | 9 5/8 | 10 3/4 | 0 | ||||
4995 | BORA | 0 | 0 | |||||||
4996 | BORAY | 100 | 20 1/4 | 20 1/4 | 20 5/8 | 0 | ||||
4997 | BORC | 0 | 0 | |||||||
4998 | BORE | 0 | 0 | |||||||
4999 | BOREF | 0 | 0 | |||||||
5000 | BORK | 0 | 0 | |||||||
5001 | BORL | 1000 | 6 3/8 | 6 1/2 | 6 9/16 | 6 3/8 | 6 3/8 | 6 1/2 | 181200 | |
5002 | BORM | 0 | 0 | |||||||
5003 | BORN | 0 | 0 | |||||||
5004 | BORNP | 0 | 0 | |||||||
5005 | BORR | 200 | 4 1/2 | 4 7/16 | 4 1/2 | 4 7/16 | 4 3/8 | 4 5/8 | 9500 | |
5006 | BORW | 0 | 0 | |||||||
5007 | BOS | 200 | 22 1/4 | 22 3/8 | 22 3/4 | 0 | ||||
5008 | BOSA | 100 | 17 1/4 | 17 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 19 | 10400 | |
5009 | BOSC | 0 | 0 | |||||||
5010 | BOSCF | 1000 | 6 1/8 | 5 | 6 1/8 | 5 | 5 1/4 | 6 1/8 | 37200 | |
5011 | BOSE | 0 | 0 | |||||||
5012 | BOSEO | 100 | 62.5000 | 0 | ||||||
5013 | BOSEP | 200 | 55.3750 | 0 | ||||||
5014 | BOSL | 0 | 0 | |||||||
5015 | BOSO | 0 | 0 | |||||||
5016 | BOSP | 0 | 0 | |||||||
5017 | BOSS | 200 | 6.0000 | 0 | ||||||
5018 | BOST | 1800 | 37 1/8 | 36 3/4 | 37 3/8 | 36 1/2 | 37 | 37 1/8 | 267600 | |
5019 | BOSTG | 10 | 130 | 130 | 130 | 130 | 131 | 131 1/2 | 15 | |
5020 | BOSTL | 30 | 32 3/8 | 32 1/4 | 32 3/8 | 32 1/4 | 32 3/8 | 32 7/8 | 40 | |
5021 | BOSU | 0 | 0 | |||||||
5022 | BOSWF | 1000 | 2 3/8 | 1 1/2 | 2 3/8 | 1 1/2 | 1 5/8 | 2 3/8 | 34000 | |
5023 | BOTN | 0 | 0 | |||||||
5024 | BOTX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
5025 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
5026 | BOUB | 0 | 0 | |||||||
5027 | BOUG | 0 | 0 | |||||||
5028 | BOUS | 0 | 0 | |||||||
5029 | BOVR | 0 | 0 | |||||||
5030 | BOVRF | 0 | 0 | |||||||
5031 | BOW | 300 | 34 7/8 | 36 3/8 | 37 1/8 | 0 | ||||
5032 | BOWA | 0 | 0 | |||||||
5033 | BOWAB | 0 | 0 | |||||||
5034 | BOWE | 2000 | 1.2500 | 1.1250 | 1.3750 | 0 | ||||
5035 | BOWG | 0 | 0 | |||||||
5036 | BOWL | 0 | 0 | |||||||
5037 | BOWR | 0 | 0 | |||||||
5038 | BOWRP | 0 | 0 | |||||||
5039 | BOWS | 0 | 0 | |||||||
5040 | BOWT | 0 | 0 | |||||||
5041 | BOWpB | 200 | 29 1/2 | 0 | ||||||
5042 | BOWpC | 2900 | 26 | 0 | ||||||
5043 | BOX | 100 | 30 | 30 | 30 | 30 | 100 | |||
5044 | BOXA | 0 | 0 | |||||||
5045 | BOXX | 0 | 0 | |||||||
5046 | BOXXA | 500 | 10 | 9 3/4 | 11 | 0 | ||||
5047 | BOXXB | 1000 | 9 3/16 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 63100 | |
5048 | BOXXG | 88 | 101 | 99 3/4 | 103 | 0 | ||||
5049 | BOY | 1500 | 20 3/8 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 42600 | |
5050 | BOYC | 0 | 0 | |||||||
5051 | BOYD | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 1/2 | 1900 | |
5052 | BOYI | 0 | 0 | |||||||
5053 | BOYL | 800 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 44800 | |
5054 | BOYO | 0 | 0 | |||||||
5055 | BOYR | 0 | 0 | |||||||
5056 | BOZZ | 200 | 24.7500 | 23.5000 | 25.5000 | 0 | ||||
5057 | BP | 100 | 140 3/8 | 140 1/8 | 140 3/8 | 140 1/8 | 139 7/8 | 141 3/4 | 200 | |
5058 | BPAB | 100 | 8.7500 | 8.7500 | 9.0000 | 0 | ||||
5059 | BPAK | 0 | 0 | |||||||
5060 | BPAO | 7500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 3/4 | 7500 | |
5061 | BPB | 18000 | 25 3/4 | 0 | ||||||
5062 | BPBC | 200 | 4 5/8 | 4 1/2 | 4 5/8 | 0 | ||||
5063 | BPBD | 0 | 0 | |||||||
5064 | BPBF | 0 | 0 | |||||||
5065 | BPBG | 0 | 0 | |||||||
5066 | BPBH | 0 | 0 | |||||||
5067 | BPBK | 0 | 0 | |||||||
5068 | BPBLX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
5069 | BPBM | 0 | 0 | |||||||
5070 | BPBO | 0 | 0 | |||||||
5071 | BPC/A | 0 | 0 | |||||||
5072 | BPCO | 1000 | 0.5000 | 0.6562 | 0.6875 | 0.5000 | 62200 | |||
5073 | BPCQ | 0 | 0 | |||||||
5074 | BPCQE | 0 | 0 | |||||||
5075 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.32 | 5.48 | 11463 | |
5076 | BPCpA | 7400 | 53 | 0 | ||||||
5077 | BPEQX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
5078 | BPFB | 800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 900 | |
5079 | BPG | 0 | 0 | |||||||
5080 | BPGBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
5081 | BPGEX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
5082 | BPGLX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
5083 | BPH | 0 | 0 | |||||||
5084 | BPHC | 0 | 0 | |||||||
5085 | BPHCY | 0 | 10.5000 | 0 | ||||||
5086 | BPHP | 0 | 0 | |||||||
5087 | BPIA | 0 | 0 | |||||||
5088 | BPIE | 1000 | 2 1/4 | 2 | 2 5/16 | 1 15/16 | 2 1/4 | 2 3/8 | 323100 | |
5089 | BPIEP | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 1000 | |
5090 | BPIL | 0 | 0 | |||||||
5091 | BPILF | 100 | 33 | 33 1/4 | 33 1/4 | 32 1/4 | 32 | 33 | 4200 | |
5092 | BPL | 700 | 39 | 39 | 39 1/8 | 39 | 1600 | |||
5093 | BPLC | 0 | 0 | |||||||
5094 | BPLI | 0 | 0 | |||||||
5095 | BPLS | 500 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 24900 | |
5096 | BPLU | 200 | 18.7500 | 18.0000 | 18.7500 | 0 | ||||
5097 | BPLX | 500 | 5 7/8 | 4 1/16 | 6 1/4 | 4 1/16 | 5 7/8 | 6 1/4 | 634900 | |
5098 | BPMD | 1500 | 0.0020 | 0.0020 | 0.0700 | 0 | ||||
5099 | BPMI | 3000 | 11 | 10 3/4 | 11 3/8 | 0 | ||||
5100 | BPOP | 200 | 28 3/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 1/2 | 28 3/4 | 39000 | |
5101 | BPOPP | 800 | 26 | 26 | 26 | 26 | 26 | 27 | 800 | |
5102 | BPP | 1000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 1000 | |
5103 | BPPD | 0 | 0 | |||||||
5104 | BPPX | 0 | 0 | |||||||
5105 | BPR | 17100 | 25 19/32 | 0 | ||||||
5106 | BPRT | 3000 | 1.7500 | 1.6250 | 1.8125 | 1.5937 | 1.6250 | 1.7500 | 66900 | |
5107 | BPRX | 0 | 0 | |||||||
5108 | BPRXA | 4000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 37700 | |
5109 | BPRXL | 17700 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 17700 | |
5110 | BPRXU | 500 | 4 | 1 | 3 | 0 | ||||
5111 | BPRXW | 200 | 1/32 | 1/32 | 1/8 | 0 | ||||
5112 | BPRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.90 | 5.05 | 12579 | |
5113 | BPRXZ | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
5114 | BPS | 200 | 1 | 0 | ||||||
5115 | BPT | 500 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | ||||
5116 | BPT.A | 0 | 0 | |||||||
5117 | BPTI | 0 | 0 | |||||||
5118 | BPTM | 100 | 10 5/8 | 10 1/4 | 11 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 5300 | |
5119 | BPTUF | 0 | 1.2200 | 0 | ||||||
5120 | BPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5121 | BPW | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
5122 | BPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5123 | BPXA | 0 | 0 | |||||||
5124 | BPY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5125 | BPYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.12 | 5.27 | 4338 | |
5126 | BPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5127 | BQR | 500 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 | 29 3/8 | 700 | |
5128 | BQRA | 0 | 0 | |||||||
5129 | BQRC | 0 | 0 | |||||||
5130 | BQRD | 0 | 0 | |||||||
5131 | BQRR | 0 | 0 | |||||||
5132 | BQRT | 0 | 0 | |||||||
5133 | BQRZ | 0 | 0 | |||||||
5134 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5135 | BQT | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 300 | |
5136 | BR | 100 | 52 5/8 | 51 3/8 | 52 5/8 | 51 3/8 | 52 1/4 | 52 5/8 | 400 | |
5137 | BRA | 100 | 41 1/2 | 0 | ||||||
5138 | BRACY | 0 | 0.1500 | 0.1700 | 0.2300 | 0 | ||||
5139 | BRAG | 0 | 0 | |||||||
5140 | BRAI | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/32 | 4000 | |
5141 | BRAIW | 12000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 3/16 | 22000 | |
5142 | BRAL | 0 | 0 | |||||||
5143 | BRAM | 0 | 0 | |||||||
5144 | BRAU | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 500 | |
5145 | BRBK | 200 | 25 | 24 1/4 | 25 | 24 1/4 | 24 3/8 | 25 | 3900 | |
5146 | BRCK | 0 | 0 | |||||||
5147 | BRCO | 0 | 0 | |||||||
5148 | BRCOA | 10000 | 21 15/16 | 21 5/8 | 22 1/8 | 21 5/8 | 21 5/8 | 22 1/8 | 132800 | |
5149 | BRCP | 200 | 41 3/4 | 42 | 44 1/2 | 40 | 40 1/2 | 41 3/4 | 16200 | |
5150 | BRD | 100 | 30 3/4 | 0 | ||||||
5151 | BRDB | 0 | 0 | |||||||
5152 | BRDC | 0 | 0 | |||||||
5153 | BRDCY | 0 | 169.5000 | 0 | ||||||
5154 | BRDL | 200 | 1/8 | 1/8 | 7/32 | 0 | ||||
5155 | BRDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.68 | 4.79 | 12458 | |
5156 | BRE | 300 | 22 7/8 | 22 7/8 | 23 | 22 7/8 | 22 1/2 | 23 1/8 | 1100 | |
5157 | BREK | 0 | 0 | |||||||
5158 | BREL | 10000 | 0.1600 | 0.1800 | 0.1800 | 0.1600 | 0.1250 | 0.2200 | 25000 | |
5159 | BREN | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
5160 | BREQX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
5161 | BRES | 0 | 0 | |||||||
5162 | BREW | 1000 | 9 7/8 | 10 | 10 1/4 | 9 5/8 | 9 3/4 | 10 | 34200 | |
5163 | BREXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.62 | 4.73 | 328 | |
5164 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5165 | BRF | 300 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
5166 | BRFB | 0 | 0 | |||||||
5167 | BRFBP | 0 | 0 | |||||||
5168 | BRFC | 300 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
5169 | BRFD | 0 | 0 | |||||||
5170 | BRFN | 0 | 0 | |||||||
5171 | BRG | 400 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 39 | 39 1/2 | 400 | |
5172 | BRG.A | 0 | 0 | |||||||
5173 | BRGA | 0 | 0 | |||||||
5174 | BRGB | 0 | 0 | |||||||
5175 | BRGC | 0 | 0 | |||||||
5176 | BRGD | 0 | 0 | |||||||
5177 | BRGF | 0 | 0 | |||||||
5178 | BRGHA | 0 | 0 | |||||||
5179 | BRGL | 0 | 0 | |||||||
5180 | BRGM | 0 | 0 | |||||||
5181 | BRGN | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 500 | |
5182 | BRGO | 0 | 0 | |||||||
5183 | BRGP | 1000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 | 4000 | |
5184 | BRGRX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
5185 | BRGV | 0 | 0 | |||||||
5186 | BRGW | 0 | 0 | |||||||
5187 | BRGY | 0 | 0 | |||||||
5188 | BRI | 200 | 9 1/2 | 8 3/4 | 10 1/4 | 0 | ||||
5189 | BRI.W | 0 | 0 | |||||||
5190 | BRI/WS | 100 | 7/16 | 1/4 | 19/32 | 0 | ||||
5191 | BRIA | 0 | 0 | |||||||
5192 | BRIAA | 3000 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
5193 | BRIAX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.64 | 0 | |
5194 | BRICX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
5195 | BRID | 200 | 8 | 8 1/8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 700 | |
5196 | BRIM | 0 | 0 | |||||||
5197 | BRIMF | 3000 | 1 15/16 | 1 13/16 | 1 15/16 | 1 11/16 | 1 3/4 | 1 15/16 | 53700 | |
5198 | BRIO | 0 | 0 | |||||||
5199 | BRIOF | 1000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 3100 | |
5200 | BRIR | 0 | 0 | |||||||
5201 | BRIRF | 0 | 0.2800 | 0 | ||||||
5202 | BRIS | 0 | 0 | |||||||
5203 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5204 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5205 | BRK.A | 0 | 0 | |||||||
5206 | BRK/A | 10 | 32350 | 0 | ||||||
5207 | BRK/B | 100 | 1095 | 0 | ||||||
5208 | BRKA | 0 | 0 | |||||||
5209 | BRKB | 0 | 0 | |||||||
5210 | BRKC | 0 | 0 | |||||||
5211 | BRKE | 0 | 0 | |||||||
5212 | BRKK | 0 | 0 | |||||||
5213 | BRKL | 0 | 0 | |||||||
5214 | BRKN | 0 | 0 | |||||||
5215 | BRKR | 0 | 0 | |||||||
5216 | BRKS | 2000 | 14 1/8 | 13 1/8 | 14 3/8 | 13 1/8 | 13 3/4 | 14 1/8 | 200300 | |
5217 | BRKT | 500 | 32 1/4 | 31 1/4 | 32 3/4 | 31 | 31 1/2 | 32 1/4 | 267400 | |
5218 | BRKY | 0 | 0 | |||||||
5219 | BRKZ | 0 | 0 | |||||||
5220 | BRL | 500 | 28 1/4 | 25 | 27 | 0 | ||||
5221 | BRLG | 0 | 0 | |||||||
5222 | BRLI | 10000 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 3/8 | 1 1/2 | 79900 | |
5223 | BRLIW | 7000 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 12000 | |
5224 | BRLIZ | 1700 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/4 | 1700 | |
5225 | BRLM | 700 | 7.8750 | 0 | ||||||
5226 | BRLS | 1000 | 3 3/4 | 3 7/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 19600 | |
5227 | BRLZ | 0 | 0 | |||||||
5228 | BRM | 200 | 14 | 14 | 14 3/8 | 0 | ||||
5229 | BRN | 200 | 15 | 0 | ||||||
5230 | BRNO | 500 | 16.3750 | 16.3750 | 16.3750 | 15.8750 | 15.8750 | 16.3750 | 7900 | |
5231 | BROC | 3000 | 3 1/2 | 3 1/4 | 3 1/2 | 2 7/8 | 3 | 3 5/8 | 31900 | |
5232 | BROD | 500 | 29 3/4 | 28 7/8 | 30 3/4 | 28 3/8 | 29 3/4 | 30 1/8 | 477500 | |
5233 | BRR | 500 | 37 1/2 | 37 5/8 | 38 1/8 | 0 | ||||
5234 | BRRA | 0 | 0 | |||||||
5235 | BRRAY | 0 | 8.9000 | 8.8750 | 9.2500 | 0 | ||||
5236 | BRRD | 0 | 0 | |||||||
5237 | BRRI | 0 | 0 | |||||||
5238 | BRRL | 0 | 0 | |||||||
5239 | BRRN | 0 | 0 | |||||||
5240 | BRRP | 0 | 0 | |||||||
5241 | BRRT | 0 | 0 | |||||||
5242 | BRRX | 0 | 0 | |||||||
5243 | BRS | 0 | 0 | |||||||
5244 | BRS.A | 0 | 0 | |||||||
5245 | BRS/A | 100 | 21 7/8 | 21 7/8 | 22 1/2 | 0 | ||||
5246 | BRSA | 0 | 0 | |||||||
5247 | BRSFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
5248 | BRSI | 14000 | 0.4375 | 0.7500 | 0.7500 | 0.4375 | 0.4375 | 0.6875 | 16500 | |
5249 | BRSL | 0 | 0 | |||||||
5250 | BRT | 200 | 6 | 5 7/8 | 6 | 5 7/8 | 2700 | |||
5251 | BRTL | 0 | 0 | |||||||
5252 | BRTLY | 0 | 0 | |||||||
5253 | BRTO | 0 | 0 | |||||||
5254 | BRTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.81 | 2.85 | 1339 | |
5255 | BRU | 3000 | 9 3/8 | 9 1/2 | 10 1/8 | 0 | ||||
5256 | BRVEX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.50 | 0 | |
5257 | BRW/WS | 0 | 1/4 | 7/8 | 0 | |||||
5258 | BRWIX | 0 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | |
5259 | BRXMF | 0 | 0.2850 | 0 | ||||||
5260 | BRY | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 12 7/8 | 13 1/2 | 500 | |
5261 | BRYH | 0 | 0 | |||||||
5262 | BRYJ | 0 | 0 | |||||||
5263 | BRYL | 0 | 0 | |||||||
5264 | BRYS | 0 | 0 | |||||||
5265 | BS | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 1/2 | 4500 | |
5266 | BSA | 100 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
5267 | BSAD | 0 | 0 | |||||||
5268 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5269 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5270 | BSB | 0 | 14 | 14 1/2 | 0 | |||||
5271 | BSBAX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | |
5272 | BSBC | 1000 | 4 | 3 7/8 | 4 1/4 | 3 3/4 | 3 7/8 | 4 | 116100 | |
5273 | BSBI | 16000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 38200 | |
5274 | BSBIW | 600 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 600 | |
5275 | BSBL | 1000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 157000 | |
5276 | BSBN | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/4 | 27 1/4 | 300 | |
5277 | BSBP | 20000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
5278 | BSC | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 5/8 | 300 | |
5279 | BSCAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
5280 | BSCB | 0 | 0 | |||||||
5281 | BSCK | 0 | 0 | |||||||
5282 | BSCL | 0 | 0 | |||||||
5283 | BSCM | 0 | 0 | |||||||
5284 | BSCMX | 0 | 10.99 | 10.99 | 11.51 | 0 | ||||
5285 | BSCN | 0 | 0 | |||||||
5286 | BSCT | 0 | 0 | |||||||
5287 | BSCV | 0 | 0 | |||||||
5288 | BSCZ | 0 | 0 | |||||||
5289 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5290 | BSCpB | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1400 | |||
5291 | BSCpC | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1600 | |||
5292 | BSCpZ | 1700 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 2100 | |||
5293 | BSDM | 3300 | 0.5000 | 0 | ||||||
5294 | BSDMC | 0 | 0 | |||||||
5295 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
5296 | BSE | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/2 | 26 | 600 | |
5297 | BSEA | 0 | 0 | |||||||
5298 | BSEAF | 0 | 10.4500 | 0 | ||||||
5299 | BSEF | 0 | 0 | |||||||
5300 | BSEP | 100 | 2 1/2 | 2 9/16 | 2 9/16 | 2 7/16 | 2 1/2 | 2 5/8 | 28500 | |
5301 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5302 | BSET | 500 | 22 3/4 | 22 1/4 | 23 | 22 1/4 | 22 1/2 | 23 1/8 | 37300 | |
5303 | BSEpA | 500 | 25 1/2 | 0 | ||||||
5304 | BSEpB | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | |||
5305 | BSF | 0 | 0 | |||||||
5306 | BSFA | 0 | 0 | |||||||
5307 | BSFE | 2000 | 1 | 1 1/16 | 1 3/32 | 31/32 | 15/16 | 1 | 153900 | |
5308 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5309 | BSFEW | 1000 | 1/2 | 1/8 | 1/2 | 0 | ||||
5310 | BSFEZ | 500 | 1/8 | 1/16 | 3/16 | 0 | ||||
5311 | BSFYX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
5312 | BSFpA | 500 | 23 3/4 | 23 5/8 | 23 3/4 | 23 1/2 | 9900 | |||
5313 | BSFpB | 1000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1000 | |||
5314 | BSFpC | 4800 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 6100 | |||
5315 | BSFpD | 4000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 4500 | |||
5316 | BSFpE | 1000 | 26 7/8 | 26 7/8 | 27 | 26 7/8 | 39400 | |||
5317 | BSG | 0 | 0 | |||||||
5318 | BSH | 300 | 17 1/2 | 17 3/8 | 18 3/8 | 0 | ||||
5319 | BSHN | 0 | 0 | |||||||
5320 | BSHP | 0 | 0 | |||||||
5321 | BSHR | 0 | 0 | |||||||
5322 | BSHS | 0 | 0 | |||||||
5323 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5324 | BSI | 200 | 15 7/8 | 0 | ||||||
5325 | BSIAX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.40 | 0 | |
5326 | BSIC | 1700 | 0.0700 | 0.0700 | 0.0937 | 0 | ||||
5327 | BSICX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
5328 | BSII | 0 | 0 | |||||||
5329 | BSIK | 0 | 0 | |||||||
5330 | BSIM | 0 | 0 | |||||||
5331 | BSIR | 0 | 0 | |||||||
5332 | BSIS | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 63400 | |
5333 | BSIpA | 0 | 0 | |||||||
5334 | BSKT | 100 | 0.7500 | 0 | ||||||
5335 | BSM/WS | 0 | 1/8 | 1/2 | 0 | |||||
5336 | BSMI | 0 | 0 | |||||||
5337 | BSMK | 0 | 0 | |||||||
5338 | BSMR | 1300 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 15.3750 | 16.0000 | 1300 | |
5339 | BSMT | 1000 | 4 7/16 | 4 1/16 | 4 5/8 | 4 1/16 | 4 7/16 | 4 9/16 | 204700 | |
5340 | BSND | 50 | 233.0000 | 193.0000 | 255.0000 | 0 | ||||
5341 | BSNO | 0 | 0 | |||||||
5342 | BSNOY | 0 | 0 | |||||||
5343 | BSNR | 1000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
5344 | BSNX | 1000 | 5 3/4 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 33900 | |
5345 | BSO | 100 | 14 3/8 | 0 | ||||||
5346 | BSOI | 1800 | 3.5300 | 0 | ||||||
5347 | BSP | 2100 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 2100 | |
5348 | BSPAX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 19.67 | 0 | |
5349 | BSPCX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | |
5350 | BSPT | 2000 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 52000 | |
5351 | BSPTG | 45 | 77 1/2 | 78 | 78 | 77 1/2 | 77 | 78 1/4 | 52 | |
5352 | BSPYX | 0 | 15.44 | 15.44 | 15.44 | 0 | ||||
5353 | BSRR | 300 | 17.5000 | 16.2500 | 18.0000 | 0 | ||||
5354 | BSSLF | 0 | 0 | |||||||
5355 | BSSPX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
5356 | BSST | 700 | 27 1/2 | 27 1/2 | 27 5/8 | 27 | 27 3/8 | 27 1/2 | 54500 | |
5357 | BSSTG | 10 | 98 1/4 | 98 1/8 | 98 1/2 | 0 | ||||
5358 | BST | 200 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 27 1/8 | 27 5/8 | 800 | |
5359 | BSTAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
5360 | BSTBX | 0 | 3.02 | 3.02 | 3.02 | 0 | ||||
5361 | BSTC | 500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 500 | |
5362 | BSTD | 0 | 0 | |||||||
5363 | BSTE | 0 | 0 | |||||||
5364 | BSTG | 0 | 0 | |||||||
5365 | BSTH | 0 | 0 | |||||||
5366 | BSTI | 0 | 0 | |||||||
5367 | BSTL | 0 | 0 | |||||||
5368 | BSTN | 400 | 19 1/2 | 19 1/2 | 19 3/4 | 19 3/8 | 19 3/8 | 19 1/2 | 191600 | |
5369 | BSTO | 0 | 0 | |||||||
5370 | BSTW | 100 | 9 1/4 | 6 1/2 | 9 | 0 | ||||
5371 | BSTX | 0 | 0 | |||||||
5372 | BSTZ | 0 | 0 | |||||||
5373 | BSUDF | 0 | 11.1250 | 0 | ||||||
5374 | BSVAX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.64 | 0 | |
5375 | BSVCX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
5376 | BSVYX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
5377 | BSW | 0 | 0 | |||||||
5378 | BSX | 500 | 59 5/8 | 59 1/8 | 60 | 59 1/8 | 59 1/8 | 59 5/8 | 1100 | |
5379 | BSXA | 0 | 0 | |||||||
5380 | BSXC | 0 | 0 | |||||||
5381 | BSXD | 0 | 0 | |||||||
5382 | BSXF | 0 | 0 | |||||||
5383 | BSXG | 0 | 0 | |||||||
5384 | BSXH | 0 | 0 | |||||||
5385 | BSXJ | 0 | 0 | |||||||
5386 | BSXL | 0 | 0 | |||||||
5387 | BSXM | 0 | 0 | |||||||
5388 | BSXN | 0 | 0 | |||||||
5389 | BSXO | 0 | 0 | |||||||
5390 | BSXS | 0 | 0 | |||||||
5391 | BSXT | 300 | 12.7500 | 12.7500 | 13.5000 | 0 | ||||
5392 | BSXU | 0 | 0 | |||||||
5393 | BSXX | 0 | 0 | |||||||
5394 | BSXY | 0 | 0 | |||||||
5395 | BSY | 70000 | 53 7/8 | 52 7/8 | 53 1/4 | 0 | ||||
5396 | BSYB | 0 | 0 | |||||||
5397 | BSYE | 0 | 0 | |||||||
5398 | BSYP | 0 | 0 | |||||||
5399 | BSYS | 1400 | 35 7/8 | 36 | 36 3/8 | 35 7/8 | 35 7/8 | 36 3/8 | 15400 | |
5400 | BSYV | 0 | 0 | |||||||
5401 | BSp | 100 | 50 1/4 | 51 1/4 | 52 1/8 | 0 | ||||
5402 | BSpB | 100 | 26 1/4 | 26 | 26 3/4 | 0 | ||||
5403 | BT | 100 | 85 1/2 | 84 3/4 | 85 1/2 | 84 3/4 | 85 1/2 | 86 1/8 | 600 | |
5404 | BTA | 0 | 0 | |||||||
5405 | BTAEX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
5406 | BTAHF | 0 | 2.6000 | 0 | ||||||
5407 | BTAI | 0 | 0 | |||||||
5408 | BTAMX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
5409 | BTB | 200 | 21 5/8 | 0 | ||||||
5410 | BTBEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
5411 | BTBFX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.79 | 0 | |
5412 | BTBT | 0 | 0 | |||||||
5413 | BTBTY | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/2 | 6000 | |
5414 | BTBYX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
5415 | BTC | 100 | 20 | 20 1/4 | 20 1/4 | 20 | 1700 | |||
5416 | BTCAX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
5417 | BTCB | 200 | 15.0000 | 14.5000 | 15.2500 | 0 | ||||
5418 | BTCC | 0 | 0 | |||||||
5419 | BTCI | 0 | 0 | |||||||
5420 | BTCR | 0 | 0 | |||||||
5421 | BTCT | 0 | 0 | |||||||
5422 | BTCW | 0 | 0 | |||||||
5423 | BTCXX | 0 | 0.20 | 4.52 | 4.60 | 421 | ||||
5424 | BTE | 0 | 0 | |||||||
5425 | BTE.A | 0 | 0 | |||||||
5426 | BTE.B | 0 | 0 | |||||||
5427 | BTEAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
5428 | BTEC | 2000 | 10 | 10 1/8 | 10 11/32 | 10 | 10 | 10 11/32 | 27600 | |
5429 | BTEFX | 0 | 14.50 | 14.50 | 15.18 | 0 | ||||
5430 | BTEI | 0 | 0 | |||||||
5431 | BTEIX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.54 | 0 | |
5432 | BTEK | 100 | 8 | 7 3/8 | 7 7/8 | 0 | ||||
5433 | BTEMX | 0 | 11.78 | 11.78 | 12.34 | 0 | ||||
5434 | BTEQX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
5435 | BTEX | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 0.7500 | 200 | |
5436 | BTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.32 | 3.37 | 6588 | |
5437 | BTEYX | 0 | 14.50 | 14.50 | 14.50 | 0 | ||||
5438 | BTF | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/2 | 300 | |
5439 | BTFB | 0 | 0 | |||||||
5440 | BTFBX | 0 | 5.44 | 5.44 | 5.44 | 0 | ||||
5441 | BTFC | 300 | 35 1/2 | 35 1/2 | 35 5/8 | 35 1/4 | 35 1/4 | 36 | 2800 | |
5442 | BTFI | 0 | 0 | |||||||
5443 | BTFIX | 0 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0 | |
5444 | BTFLX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
5445 | BTFS | 0 | 0 | |||||||
5446 | BTFTX | 0 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0 | |
5447 | BTFU | 1000 | 0.3750 | 0.3125 | 0.8125 | 0 | ||||
5448 | BTFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.48 | 3.54 | 1096 | |
5449 | BTG/WS | 0 | 3 1/2 | 4 3/4 | 0 | |||||
5450 | BTGA | 0 | 0 | |||||||
5451 | BTGC | 1300 | 9 | 9 | 9 1/8 | 8 15/16 | 9 | 9 1/16 | 415100 | |
5452 | BTGCL | 2500 | 4 3/16 | 4 | 4 3/16 | 4 | 4 1/16 | 4 5/16 | 54000 | |
5453 | BTGHX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
5454 | BTGI | 2000 | 15 3/4 | 14 | 15 3/4 | 14 | 15 1/8 | 15 3/4 | 163000 | |
5455 | BTGT | 0 | 0 | |||||||
5456 | BTH | 3700 | 38 7/8 | 39 5/8 | 40 1/8 | 0 | ||||
5457 | BTHB | 0 | 0 | |||||||
5458 | BTHF | 0 | 0 | |||||||
5459 | BTHI | 0 | 0 | |||||||
5460 | BTHL | 0 | 0 | |||||||
5461 | BTHM | 0 | 0 | |||||||
5462 | BTHN | 0 | 0 | |||||||
5463 | BTHS | 500 | 19.8750 | 19.2500 | 21.5000 | 0 | ||||
5464 | BTHT | 0 | 0 | |||||||
5465 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5466 | BTI | 500 | 15 1/8 | 15 1/16 | 15 1/8 | 15 1/16 | 14 7/8 | 15 1/4 | 600 | |
5467 | BTIAX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | |
5468 | BTIC | 0 | 0 | |||||||
5469 | BTIE | 0 | 0 | |||||||
5470 | BTIEX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
5471 | BTIG | 0 | 0 | |||||||
5472 | BTII | 0 | 0 | |||||||
5473 | BTIIX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
5474 | BTIL | 0 | 0 | |||||||
5475 | BTILX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
5476 | BTIM | 1000 | 17 1/4 | 17 1/2 | 17 1/2 | 16 5/8 | 16 5/8 | 17 1/2 | 9500 | |
5477 | BTIO | 0 | 0 | |||||||
5478 | BTIOF | 1000 | 29/32 | 15/16 | 31/32 | 7/8 | 29/32 | 31/32 | 64500 | |
5479 | BTIP | 0 | 0 | |||||||
5480 | BTIS | 0 | 0 | |||||||
5481 | BTIT | 0 | 0 | |||||||
5482 | BTIUX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
5483 | BTIV | 0 | 0 | |||||||
5484 | BTIX | 800 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 37200 | |
5485 | BTJ | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 800 | |||
5486 | BTK | 0 | 133.22 | 130.88 | 133.62 | 130.71 | 0 | |||
5487 | BTL | 100 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 58 3/8 | 59 1/8 | 100 | |
5488 | BTLAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
5489 | BTLB | 0 | 0 | |||||||
5490 | BTLD | 0 | 0 | |||||||
5491 | BTLGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
5492 | BTLI | 14100 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
5493 | BTLN | 0 | 0 | |||||||
5494 | BTLR | 700 | 32 | 31 | 32 | 0 | ||||
5495 | BTLRX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
5496 | BTLXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.36 | 5.49 | 20041 | |
5497 | BTM | 100 | 18 1/2 | 15 5/8 | 17 5/8 | 0 | ||||
5498 | BTMD | 0 | 0 | |||||||
5499 | BTME | 0 | 0 | |||||||
5500 | BTMF | 0 | 0 | |||||||
5501 | BTMM | 0 | 0 | |||||||
5502 | BTMTX | 0 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0 | |
5503 | BTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.19 | 5.37 | 2953 | |
5504 | BTN | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 700 | |||
5505 | BTNC | 0 | 0 | |||||||
5506 | BTNR | 0 | 0 | |||||||
5507 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5508 | BTNS | 0 | 0 | |||||||
5509 | BTO | 200 | 29 5/8 | 29 | 29 5/8 | 29 | 29 3/8 | 29 3/4 | 1600 | |
5510 | BTOP | 0 | 0 | |||||||
5511 | BTP | 0 | 0 | |||||||
5512 | BTPLF | 0 | 6.1690 | 0 | ||||||
5513 | BTQEX | 0 | 15.43 | 15.43 | 16.16 | 0 | ||||
5514 | BTQYX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
5515 | BTR | 200 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 11600 | |||
5516 | BTREF | 0 | 1.8000 | 0 | ||||||
5517 | BTRK | 5000 | 1.2500 | 0.7500 | 1.2500 | 0 | ||||
5518 | BTRL | 0 | 0 | |||||||
5519 | BTRN | 2000 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
5520 | BTRU | 0 | 0 | |||||||
5521 | BTRUY | 0 | 16.5625 | 0 | ||||||
5522 | BTRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.12 | 5.43 | 12521 | |
5523 | BTRY | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 2000 | |
5524 | BTS | 0 | 130.06 | 0 | ||||||
5525 | BTSCX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
5526 | BTSFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.02 | 0 | |
5527 | BTSRX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
5528 | BTST | 0 | 0 | |||||||
5529 | BTSTM | 0 | 0 | |||||||
5530 | BTSVX | 0 | 15.44 | 15.44 | 16.17 | 0 | ||||
5531 | BTT | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 2200 | |
5532 | BTTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
5533 | BTTNX | 0 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | |
5534 | BTTRX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
5535 | BTTTX | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | |
5536 | BTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.63 | 4.91 | 5195 | |
5537 | BTU | 0 | 0 | |||||||
5538 | BTUI | 1000 | 3 7/32 | 3 | 3 3/8 | 2 15/16 | 3 3/16 | 3 3/8 | 145200 | |
5539 | BTUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.60 | 4.74 | 2002 | |
5540 | BTV | 100 | 23 3/8 | 27 1/2 | 28 1/8 | 0 | ||||
5541 | BTVL | 0 | 0 | |||||||
5542 | BTVS | 0 | 0 | |||||||
5543 | BTVV | 0 | 0 | |||||||
5544 | BTVW | 0 | 0 | |||||||
5545 | BTVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.79 | 4.95 | 1028 | |
5546 | BTW | 0 | 4 1/8 | 5 1/2 | 0 | |||||
5547 | BTWL | 0 | 0 | |||||||
5548 | BTWLF | 0 | 1.4687 | 1.4375 | 1.6250 | 0 | ||||
5549 | BTWS | 100 | 5 1/8 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 32700 | |
5550 | BTXU | 0 | 0 | |||||||
5551 | BTXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.85 | 2.87 | 1209 | |
5552 | BTY | 200 | 61 7/8 | 61 1/4 | 61 7/8 | 61 1/4 | 61 3/4 | 62 1/2 | 300 | |
5553 | BTYA | 0 | 0 | |||||||
5554 | BTYC | 0 | 0 | |||||||
5555 | BTYL | 0 | 0 | |||||||
5556 | BTYM | 0 | 0 | |||||||
5557 | BTYO | 0 | 0 | |||||||
5558 | BTYP | 0 | 0 | |||||||
5559 | BTYR | 0 | 0 | |||||||
5560 | BTYS | 0 | 0 | |||||||
5561 | BTYT | 0 | 0 | |||||||
5562 | BTYU | 0 | 0 | |||||||
5563 | BTYX | 0 | 0 | |||||||
5564 | BTZ | 200 | 12 1/2 | 19 | 19 5/8 | 0 | ||||
5565 | BTZY | 0 | 0 | |||||||
5566 | BTpI | 200 | 24 1/2 | 25 | 25 3/8 | 0 | ||||
5567 | BTpQ | 1400 | 22 3/4 | 0 | ||||||
5568 | BTpR | 20000 | 22 31/64 | 22 1/4 | 22 31/64 | 22 1/4 | 40000 | |||
5569 | BTpS | 17000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 44500 | |||
5570 | BU | 200 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/4 | 30 7/8 | 600 | |
5571 | BUBT | 0 | 0 | |||||||
5572 | BUCD | 0 | 0 | |||||||
5573 | BUCEX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
5574 | BUCK | 1000 | 6 3/16 | 5 7/8 | 6 3/16 | 5 7/8 | 6 | 6 1/4 | 9100 | |
5575 | BUD | 100 | 41 1/2 | 41 3/4 | 41 7/8 | 41 1/2 | 41 1/8 | 41 5/8 | 900 | |
5576 | BUDD | 0 | 0 | |||||||
5577 | BUDK | 0 | 0 | |||||||
5578 | BUDM | 0 | 0 | |||||||
5579 | BUDN | 0 | 0 | |||||||
5580 | BUDO | 0 | 0 | |||||||
5581 | BUDT | 0 | 0 | |||||||
5582 | BUDW | 0 | 0 | |||||||
5583 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5584 | BUE | 0 | 0 | |||||||
5585 | BUEF | 0 | 0 | |||||||
5586 | BUFBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
5587 | BUFEX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
5588 | BUFGX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
5589 | BUFHX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
5590 | BUFO | 0 | 0 | |||||||
5591 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5592 | BUI | 0 | 0 | |||||||
5593 | BUI.A | 0 | 0 | |||||||
5594 | BUIBX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
5595 | BUICX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.11 | 0 | |
5596 | BUII | 1000 | 2.0000 | 2.1250 | 2.3125 | 1.8750 | 1.9375 | 2.1250 | 57100 | |
5597 | BUKS | 1000 | 3 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 3 | 25800 | |
5598 | BULAF | 0 | 0.0250 | 0 | ||||||
5599 | BULIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
5600 | BULKF | 0 | 0.2500 | 0 | ||||||
5601 | BULL | 200 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 6600 | |
5602 | BULM | 0 | 0 | |||||||
5603 | BULV | 100 | 6.1250 | 4.7500 | 7.6250 | 0 | ||||
5604 | BUMM | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2812 | 500 | |
5605 | BUNIA | 3600 | 30.6000 | 31.0000 | 43.0000 | 0 | ||||
5606 | BUNP | 0 | 0 | |||||||
5607 | BUNY | 0 | 0 | |||||||
5608 | BUNZ | 600 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 1/2 | 20900 | |
5609 | BUO | 0 | 0 | |||||||
5610 | BUP/WS | 0 | 1/8 | 3/8 | 0 | |||||
5611 | BUR | 600 | 10 3/4 | 10 7/8 | 11 1/8 | 0 | ||||
5612 | BURA | 0 | 0 | |||||||
5613 | BURC | 0 | 0 | |||||||
5614 | BURCA | 700 | 28.5000 | 28.2500 | 29.7500 | 0 | ||||
5615 | BURD | 0 | 0 | |||||||
5616 | BURHX | 0 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 27.03 | 0 | |
5617 | BURL | 0 | 0 | |||||||
5618 | BURM | 0 | 0 | |||||||
5619 | BURMY | 3000 | 36 1/8 | 35 3/8 | 36 | 0 | ||||
5620 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5621 | BURNW | 6700 | 0.0900 | 0 | ||||||
5622 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5623 | BURP | 0 | 0 | |||||||
5624 | BURR | 0 | 0 | |||||||
5625 | BURT | 0 | 0 | |||||||
5626 | BURU | 0 | 0 | |||||||
5627 | BURUY | 0 | 0 | |||||||
5628 | BUS | 500 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 3 5/8 | 3 15/16 | 3300 | |
5629 | BUSAX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | |
5630 | BUSC | 200 | 0.1250 | 0 | ||||||
5631 | BUSI | 0 | 0 | |||||||
5632 | BUSM | 0 | 0 | |||||||
5633 | BUSO | 0 | 0 | |||||||
5634 | BUSR | 0 | 0 | |||||||
5635 | BUST | 0 | 0 | |||||||
5636 | BUTC | 0 | 0 | |||||||
5637 | BUTEY | 0 | 0 | |||||||
5638 | BUTI | 200 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
5639 | BUTL | 1000 | 9 3/4 | 9 7/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 37200 | |
5640 | BV | 0 | 0 | |||||||
5641 | BVALX | 0 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | |
5642 | BVAS | 1000 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 34300 | |
5643 | BVE | 0 | 0 | |||||||
5644 | BVEE | 0 | 0 | |||||||
5645 | BVERS | 20 | 407.0000 | 0 | ||||||
5646 | BVET | 10000 | 0.0700 | 0 | ||||||
5647 | BVF | 100 | 28 1/2 | 27 | 28 1/2 | 27 | 28 1/2 | 29 1/8 | 2400 | |
5648 | BVFG | 0 | 0 | |||||||
5649 | BVFI | 0 | 0 | |||||||
5650 | BVFM | 0 | 0 | |||||||
5651 | BVFS | 500 | 40 3/8 | 40 3/4 | 41 | 40 1/4 | 40 1/4 | 41 | 37800 | |
5652 | BVFT | 0 | 0 | |||||||
5653 | BVFw | 200 | 23 1/4 | 0 | ||||||
5654 | BVG | 0 | 0 | |||||||
5655 | BVG+ | 0 | 0 | |||||||
5656 | BVGR | 0 | 0 | |||||||
5657 | BVGp | 300 | 28 | 28 5/8 | 29 1/4 | 0 | ||||
5658 | BVGpB | 1200 | 27 1/8 | 0 | ||||||
5659 | BVGpC | 2700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2700 | |||
5660 | BVIT | 0 | 0 | |||||||
5661 | BVLIX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
5662 | BVLR | 0 | 0 | |||||||
5663 | BVLRF | 0 | 1.2900 | 0 | ||||||
5664 | BVN | 700 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 800 | |||
5665 | BVNC | 300 | 20.0000 | 0 | ||||||
5666 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5667 | BVR | 0 | 0 | |||||||
5668 | BVRAF | 0 | 4.0945 | 0 | ||||||
5669 | BVRT | 0 | 0 | |||||||
5670 | BVRTF | 2200 | 5 1/8 | 4 7/8 | 5 3/8 | 4 3/4 | 5 | 5 3/8 | 112700 | |
5671 | BVSI | 200 | 15 | 14 3/4 | 16 1/8 | 14 5/8 | 14 3/4 | 15 | 487300 | |
5672 | BVSN | 1000 | 8 1/8 | 7 1/4 | 8 3/8 | 7 1/4 | 8 | 8 1/8 | 184800 | |
5673 | BW | 400 | 17 3/4 | 17 5/8 | 18 1/8 | 0 | ||||
5674 | BWA | 100 | 39 1/8 | 39 1/4 | 39 7/8 | 0 | ||||
5675 | BWAB | 0 | 0 | |||||||
5676 | BWAC | 0 | 0 | |||||||
5677 | BWAID | 0 | 0 | |||||||
5678 | BWAM | 0 | 0 | |||||||
5679 | BWAW | 0 | 0 | |||||||
5680 | BWAY | 400 | 17 3/4 | 17 1/2 | 18 | 0 | ||||
5681 | BWC | 300 | 29 1/4 | 31 7/8 | 32 3/8 | 0 | ||||
5682 | BWCC | 0 | 0 | |||||||
5683 | BWCD | 0 | 0 | |||||||
5684 | BWCE | 0 | 0 | |||||||
5685 | BWCF | 500 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 24.7500 | 500 | |
5686 | BWCI | 0 | 0 | |||||||
5687 | BWCK | 100 | 18.7500 | 17.7500 | 19.5000 | 0 | ||||
5688 | BWCN | 0 | 0 | |||||||
5689 | BWCR | 0 | 0 | |||||||
5690 | BWCS | 0 | 0 | |||||||
5691 | BWCT | 0 | 0 | |||||||
5692 | BWD | 0 | 0 | |||||||
5693 | BWDFF | 0 | 3.8400 | 0 | ||||||
5694 | BWEIX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
5695 | BWEL | 20 | 1205.00 | 1200.00 | 1220.00 | 0 | ||||
5696 | BWF | 60600 | 15 | 15 | 15 | 15 | 64400 | |||
5697 | BWFC | 900 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 5800 | |
5698 | BWG | 1500 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/4 | 14400 | |
5699 | BWI | 1000 | 6 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
5700 | BWIC | 0 | 0 | |||||||
5701 | BWID | 0 | 0 | |||||||
5702 | BWIF | 0 | 0 | |||||||
5703 | BWIN | 0 | 0 | |||||||
5704 | BWINA | 100 | 17 3/4 | 17 1/4 | 18 | 0 | ||||
5705 | BWINB | 25000 | 18 | 17 3/4 | 18 1/4 | 0 | ||||
5706 | BWIO | 0 | 0 | |||||||
5707 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5708 | BWIPJ | 0 | 0 | |||||||
5709 | BWIR | 0 | 0 | |||||||
5710 | BWK/WS | 0 | 2 | 3 | 0 | |||||
5711 | BWL.A | 0 | 0 | |||||||
5712 | BWL/A | 3600 | 6 7/8 | 0 | ||||||
5713 | BWLA | 0 | 0 | |||||||
5714 | BWLK | 3000 | 6 | 6 1/16 | 6 1/16 | 6 | 6 | 6 1/8 | 4600 | |
5715 | BWLKW | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 14900 | |
5716 | BWLR | 0 | 0 | |||||||
5717 | BWLRF | 0 | 1.7700 | 0 | ||||||
5718 | BWND | 200 | 8.5000 | 0 | ||||||
5719 | BWNG | 0 | 0 | |||||||
5720 | BWNI | 0 | 0 | |||||||
5721 | BWP | 200 | 6 | 5 5/8 | 6 | 0 | ||||
5722 | BWPL | 0 | 0 | |||||||
5723 | BWSI | 56500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 56500 | |||
5724 | BWSQ | 0 | 0 | |||||||
5725 | BWSQE | 0 | 0 | |||||||
5726 | BWTH | 0 | 0 | |||||||
5727 | BWWC | 0 | 0 | |||||||
5728 | BWWL | 2600 | 3.7500 | 3.7500 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 20600 | |
5729 | BWY | 0 | 0 | |||||||
5730 | BWY.W | 0 | 0 | |||||||
5731 | BWY/WS | 100 | 7/32 | 1/64 | 5/16 | 0 | ||||
5732 | BXC/A | 500 | 10 | 9 | 11 | 0 | ||||
5733 | BXC/B | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 500 | |
5734 | BXCA | 0 | 0 | |||||||
5735 | BXG | 300 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 5100 | |||
5736 | BXI | 0 | 0 | |||||||
5737 | BXK | 0 | 190.31 | 190.31 | 190.31 | 0 | ||||
5738 | BXLA | 0 | 0 | |||||||
5739 | BXLD | 0 | 0 | |||||||
5740 | BXLG | 0 | 0 | |||||||
5741 | BXLN | 0 | 0 | |||||||
5742 | BXLS | 0 | 0 | |||||||
5743 | BXLU | 0 | 0 | |||||||
5744 | BXM | 0 | 0 | |||||||
5745 | BXMN | 0 | 0 | |||||||
5746 | BXMNF | 500 | 18 | 18 | 18 | 17 3/8 | 17 3/4 | 18 | 97300 | |
5747 | BXR | 0 | 0 | |||||||
5748 | BXRCF | 0 | 0.4550 | 0 | ||||||
5749 | BXT | 2000 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | ||||
5750 | BXTN | 0 | 0 | |||||||
5751 | BYA | 100 | 32 3/8 | 32 1/2 | 32 1/2 | 32 1/4 | 31 7/8 | 32 3/8 | 500 | |
5752 | BYAC | 0 | 0 | |||||||
5753 | BYAR | 300 | 14.7500 | 14.2500 | 14.7500 | 0 | ||||
5754 | BYAS | 0 | 0 | |||||||
5755 | BYAW | 0 | 0 | |||||||
5756 | BYB | 3100 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
5757 | BYBI | 20000 | 2 3/16 | 2 3/8 | 2 7/16 | 2 3/16 | 2 3/16 | 2 7/16 | 60500 | |
5758 | BYCL | 1000 | 4.8750 | 5.0000 | 5.0000 | 4.8750 | 4.8750 | 5.5000 | 3200 | |
5759 | BYCP | 500 | 0.0010 | 0 | ||||||
5760 | BYD | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 1/8 | 700 | |
5761 | BYDA | 0 | 0 | |||||||
5762 | BYDC | 0 | 0 | |||||||
5763 | BYDH | 0 | 0 | |||||||
5764 | BYDI | 0 | 0 | |||||||
5765 | BYDK | 0 | 0 | |||||||
5766 | BYDN | 0 | 0 | |||||||
5767 | BYDP | 0 | 0 | |||||||
5768 | BYDS | 200 | 15 1/8 | 15 1/2 | 15 5/8 | 15 1/8 | 15 1/8 | 15 1/2 | 9100 | |
5769 | BYDT | 0 | 0 | |||||||
5770 | BYDV | 0 | 0 | |||||||
5771 | BYDY | 0 | 0 | |||||||
5772 | BYE/WS | 300 | 9 | 0 | ||||||
5773 | BYER | 0 | 0 | |||||||
5774 | BYFC | 2000 | 9 1/4 | 9 | 10 | 0 | ||||
5775 | BYG | 0 | 0 | |||||||
5776 | BYIL | 0 | 0 | |||||||
5777 | BYK | 200 | 3 | 2 1/2 | 3 | 0 | ||||
5778 | BYKE | 0 | 0 | |||||||
5779 | BYLB | 300 | 46.0000 | 0 | ||||||
5780 | BYLK | 200 | 27.5000 | 26.2500 | 27.2500 | 0 | ||||
5781 | BYN/WS | 1000 | 7 3/8 | 0 | ||||||
5782 | BYP/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
5783 | BYST | 0 | 0 | |||||||
5784 | BYSTP | 200 | 59.7500 | 0 | ||||||
5785 | BYTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.22 | 5.43 | 10333 | |
5786 | BYWD | 9000 | 0.4400 | 0.3900 | 0.4400 | 0.3900 | 0.4000 | 0.4400 | 13200 | |
5787 | BYX | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 400 | |||
5788 | BYXC | 0 | 0 | |||||||
5789 | BYXN | 0 | 0 | |||||||
5790 | BZ | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/8 | 1000 | |
5791 | BZET | 500 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 1/2 | 50900 | |
5792 | BZF | 3000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 21 1/2 | 3000 | |
5793 | BZF.RV | 0 | 0 | |||||||
5794 | BZFU | 0 | 0 | |||||||
5795 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5796 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5797 | BZH | 100 | 15 3/8 | 13 7/8 | 15 3/4 | 0 | ||||
5798 | BZHpA | 600 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2100 | |||
5799 | BZIN | 0 | 0 | |||||||
5800 | BZL | 400 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
5801 | BZR | 0 | 0 | |||||||
5802 | BZT | 0 | 0 | |||||||
5803 | BZWCF | 5000 | 1.8504 | 0 | ||||||
5804 | BZYR | 2000 | 0.0900 | 0.0900 | 0.1500 | 0 | ||||
5805 | C | 100 | 34 1/4 | 33 3/4 | 34 3/8 | 33 3/4 | 34 1/4 | 34 5/8 | 8500 | |
5806 | C.ABC | 0 | 0 | |||||||
5807 | C.ADO | 0 | 0 | |||||||
5808 | C.AIP | 0 | 0 | |||||||
5809 | C.AKB | 0 | 0 | |||||||
5810 | C.BCD | 0 | 0 | |||||||
5811 | C.BZQ | 0 | 0 | |||||||
5812 | C.CKK | 0 | 0 | |||||||
5813 | C.DIN | 0 | 0 | |||||||
5814 | C.EAI | 0 | 0 | |||||||
5815 | C.EDS | 0 | 0 | |||||||
5816 | C.ERB | 0 | 0 | |||||||
5817 | C.HYR | 0 | 0 | |||||||
5818 | C.ISC | 0 | 0 | |||||||
5819 | C.IVP | 0 | 0 | |||||||
5820 | C.KOR | 0 | 0 | |||||||
5821 | C.KPT | 0 | 0 | |||||||
5822 | C.NAT | 0 | 0 | |||||||
5823 | C.NGY | 0 | 0 | |||||||
5824 | C.NIO | 0 | 0 | |||||||
5825 | C.NNP | 0 | 0 | |||||||
5826 | C.SAR | 0 | 0 | |||||||
5827 | C.SBC | 0 | 0 | |||||||
5828 | C.SOI | 0 | 0 | |||||||
5829 | C.SON | 0 | 0 | |||||||
5830 | C.SVB | 0 | 0 | |||||||
5831 | C.TAT | 0 | 0 | |||||||
5832 | C.TDR | 0 | 0 | |||||||
5833 | C.TEV | 0 | 0 | |||||||
5834 | C.TNI | 0 | 0 | |||||||
5835 | C.USB | 0 | 0 | |||||||
5836 | C.VCB | 0 | 0 | |||||||
5837 | C.ZGZ | 0 | 0 | |||||||
5838 | CA | 100 | 65 3/8 | 66 7/8 | 67 | 65 1/4 | 65 1/8 | 65 5/8 | 2000 | |
5839 | CAAPX | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | |
5840 | CAAS | 0 | 0 | |||||||
5841 | CAASZ | 0 | 0 | |||||||
5842 | CAB | 100 | 12 3/8 | 0 | ||||||
5843 | CABDX | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.35 | 0 | |
5844 | CABE | 0 | 0 | |||||||
5845 | CABL | 0 | 0 | |||||||
5846 | CABN | 0 | 0 | |||||||
5847 | CABNX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 16.31 | 0 | |
5848 | CABO | 0 | 0 | |||||||
5849 | CABP | 300 | 13 7/8 | 14 | 14 | 13 7/8 | 13 7/8 | 14 1/4 | 12000 | |
5850 | CABR | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 1000 | |
5851 | CABS | 10000 | 0.0300 | 0 | ||||||
5852 | CABTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.84 | 0 | |
5853 | CABU | 0 | 0 | |||||||
5854 | CABY | 0 | 0 | |||||||
5855 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5856 | CACA | 0 | 0 | |||||||
5857 | CACB | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 1/2 | 22 1/2 | 200 | |
5858 | CACC | 100 | 26 1/4 | 26 | 26 7/8 | 26 | 26 1/8 | 26 3/4 | 71300 | |
5859 | CACCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
5860 | CACE | 0 | 0 | |||||||
5861 | CACEF | 0 | 0 | |||||||
5862 | CACH | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 1500 | |
5863 | CACI | 2000 | 17 1/4 | 17 1/2 | 17 3/4 | 17 3/16 | 17 1/8 | 17 3/8 | 46500 | |
5864 | CACO | 0 | 0 | |||||||
5865 | CACOA | 200 | 5 | 5 7/32 | 5 5/16 | 5 | 5 | 5 1/4 | 60400 | |
5866 | CACP | 40000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0312 | 0.0700 | 40000 | |
5867 | CACXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.09 | 3.13 | 1545 | |
5868 | CACp | 0 | 1/2 | 2 | 0 | |||||
5869 | CAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
5870 | CADA | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 4 1/8 | 24000 | |
5871 | CADB | 0 | 0 | |||||||
5872 | CADE | 1000 | 1 5/16 | 1 7/32 | 1 5/16 | 1 7/32 | 1 7/32 | 1 5/16 | 8800 | |
5873 | CADL | 400 | 19.6250 | 0 | ||||||
5874 | CADV | 100 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.5000 | 5100 | |
5875 | CADX | 0 | 0 | |||||||
5876 | CAEA | 0 | 0 | |||||||
5877 | CAEL | 0 | 0 | |||||||
5878 | CAER | 500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 7/16 | 8 5/8 | 128900 | |
5879 | CAEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.13 | 3.18 | 4919 | |
5880 | CAF | 30000 | 36 1/4 | 36 1/8 | 36 1/2 | 0 | ||||
5881 | CAFC | 500 | 19 1/4 | 19 5/16 | 19 1/2 | 19 1/8 | 19 1/4 | 19 1/2 | 106200 | |
5882 | CAFE | 3000 | 13/16 | 25/32 | 7/8 | 3/4 | 3/4 | 13/16 | 284900 | |
5883 | CAFEP | 1500 | 4 7/8 | 5 | 5 1/2 | 4 7/8 | 4 1/2 | 5 1/2 | 14500 | |
5884 | CAFI | 100 | 16 | 16 | 16 | 16 | 16 | 16 5/8 | 100 | |
5885 | CAFM | 33000 | 0.0100 | 0 | ||||||
5886 | CAFP | 100 | 34.0000 | 0 | ||||||
5887 | CAFS | 0 | 0 | |||||||
5888 | CAFT | 0 | 0 | |||||||
5889 | CAFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.40 | 3.46 | 573 | |
5890 | CAG | 300 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 51 3/4 | 52 1/4 | 400 | |
5891 | CAGA | 0 | 0 | |||||||
5892 | CAGC | 0 | 0 | |||||||
5893 | CAGE | 0 | 0 | |||||||
5894 | CAGF | 0 | 0 | |||||||
5895 | CAGG | 0 | 0 | |||||||
5896 | CAGI | 500 | 1.2500 | 1.5000 | 1.6250 | 1.2500 | 1.0000 | 2.0000 | 20400 | |
5897 | CAGJ | 0 | 0 | |||||||
5898 | CAGK | 0 | 0 | |||||||
5899 | CAGL | 0 | 0 | |||||||
5900 | CAGN | 0 | 0 | |||||||
5901 | CAGO | 0 | 0 | |||||||
5902 | CAGP | 0 | 0 | |||||||
5903 | CAGR | 0 | 0 | |||||||
5904 | CAGRX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.17 | 0 | |
5905 | CAGS | 0 | 0 | |||||||
5906 | CAGT | 0 | 0 | |||||||
5907 | CAGU | 500 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
5908 | CAGX | 0 | 0 | |||||||
5909 | CAGXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.55 | 4.65 | 5002 | |
5910 | CAGY | 800 | 3.6250 | 0 | ||||||
5911 | CAGpA | 2000 | 26 | 0 | ||||||
5912 | CAGpB | 500 | 22 | 21 3/8 | 22 | 0 | ||||
5913 | CAGpC | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 100 | |||
5914 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5915 | CAH | 200 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 86 1/2 | 400 | |
5916 | CAHC | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.8750 | 4.6250 | 100 | |
5917 | CAHD | 0 | 0 | |||||||
5918 | CAHH | 0 | 0 | |||||||
5919 | CAHI | 0 | 0 | |||||||
5920 | CAHL | 0 | 0 | |||||||
5921 | CAHN | 0 | 0 | |||||||
5922 | CAHO | 0 | 0 | |||||||
5923 | CAHR | 0 | 0 | |||||||
5924 | CAHS | 0 | 0 | |||||||
5925 | CAHT | 12000 | 0.0100 | 0.0050 | 0.0250 | 0 | ||||
5926 | CAHX | 0 | 0 | |||||||
5927 | CAI | 0 | 0 | |||||||
5928 | CAI.A | 0 | 0 | |||||||
5929 | CAI.B | 0 | 0 | |||||||
5930 | CAI/A | 100 | 25 | 26 1/8 | 26 5/8 | 0 | ||||
5931 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5932 | CAI/B | 100 | 26 3/8 | 26 3/4 | 27 1/8 | 0 | ||||
5933 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5934 | CAIA | 0 | 0 | |||||||
5935 | CAIAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.92 | 0 | |
5936 | CAIB | 0 | 0 | |||||||
5937 | CAIBX | 0 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 43.61 | 0 | |
5938 | CAII | 300 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
5939 | CAIR | 100 | 0.0010 | 0 | ||||||
5940 | CAIRE | 600 | 0.0100 | 0 | ||||||
5941 | CAIRP | 500 | 0.1250 | 0 | ||||||
5942 | CAIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.34 | 3.39 | 257 | |
5943 | CAKE | 300 | 20 1/8 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 26100 | |
5944 | CAL | 1300 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 1300 | |
5945 | CALA | 0 | 0 | |||||||
5946 | CALB | 0 | 0 | |||||||
5947 | CALC | 100 | 14 7/8 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 35500 | |
5948 | CALD | 0 | 0 | |||||||
5949 | CALE | 0 | 0 | |||||||
5950 | CALEX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
5951 | CALG | 0 | 0 | |||||||
5952 | CALGZ | 500 | 12 5/8 | 12 3/8 | 12 5/8 | 12 1/8 | 12 1/4 | 12 3/4 | 107100 | |
5953 | CALI | 0 | 0 | |||||||
5954 | CALL | 1000 | 15 1/16 | 15 | 15 1/8 | 14 3/4 | 15 | 15 1/8 | 989800 | |
5955 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5956 | CALO | 0 | 0 | |||||||
5957 | CALP | 3300 | 1 53/64 | 1 5/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 12500 | |
5958 | CALPW | 15000 | 15/32 | 3/8 | 15/32 | 3/8 | 7/16 | 9/16 | 32900 | |
5959 | CALR | 0 | 0 | |||||||
5960 | CALS | 0 | 0 | |||||||
5961 | CALT | 0 | 0 | |||||||
5962 | CALV | 0 | 0 | |||||||
5963 | CALVF | 800 | 3 1/8 | 3 | 3 1/8 | 3 | 3 1/16 | 3 1/8 | 50100 | |
5964 | CALY | 1000 | 4 3/4 | 9 1/4 | 9 5/8 | 1294600 | ||||
5965 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5966 | CALpB | 5000 | 110 1/4 | 110 1/4 | 110 1/4 | 110 1/4 | 5000 | |||
5967 | CAM | 100 | 39 3/8 | 39 3/4 | 40 1/4 | 0 | ||||
5968 | CAM.A | 0 | 0 | |||||||
5969 | CAMC | 0 | 0 | |||||||
5970 | CAMD | 500 | 6 7/16 | 6 3/8 | 6 9/16 | 6 3/8 | 6 7/16 | 6 9/16 | 31600 | |
5971 | CAMF | 0 | 0 | |||||||
5972 | CAMFX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
5973 | CAMH | 4000 | 10 7/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 5/8 | 11 | 16100 | |
5974 | CAMI | 0 | 0 | |||||||
5975 | CAMK | 0 | 0 | |||||||
5976 | CAML | 1000 | 1 | 1 1/32 | 1 1/16 | 1 | 1 | 1 1/32 | 172500 | |
5977 | CAMN | 0 | 0 | |||||||
5978 | CAMP | 6000 | 6 7/8 | 6 3/4 | 7 1/8 | 6 1/4 | 6 3/4 | 7 | 491600 | |
5979 | CAMR | 3600 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
5980 | CAMS | 1500 | 0.0625 | 0 | ||||||
5981 | CAN | 100 | 14 1/4 | 0 | ||||||
5982 | CANA | 0 | 0 | |||||||
5983 | CANC | 0 | 0 | |||||||
5984 | CAND | 5000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 103600 | |
5985 | CANDA | 0 | 0 | |||||||
5986 | CANDL | 2000 | 11/32 | 1/4 | 5/16 | 0 | ||||
5987 | CANDN | 2000 | 5/32 | 5/32 | 3/16 | 0 | ||||
5988 | CANL | 8000 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6250 | 0.8750 | 8000 | |
5989 | CANN | 0 | 0 | |||||||
5990 | CANNF | 0 | 20.2500 | 0 | ||||||
5991 | CANNY | 500 | 108 3/4 | 108 3/8 | 108 3/4 | 108 3/8 | 108 3/8 | 108 3/4 | 2100 | |
5992 | CANR | 2000 | 4 5/8 | 4 1/8 | 4 5/8 | 4 1/8 | 4 3/8 | 4 5/8 | 12100 | |
5993 | CANRQ | 1300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
5994 | CANT | 0 | 0 | |||||||
5995 | CANX | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 3/4 | 500 | |
5996 | CAO | 0 | 0 | |||||||
5997 | CAO.A | 0 | 0 | |||||||
5998 | CAP | 500 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 3800 | |||
5999 | CAPCP | 0 | 0 | |||||||
6000 | CAPEX | 0 | 297.42 | 297.42 | 297.42 | 297.42 | 297.42 | 297.42 | 0 | |
6001 | CAPF | 200 | 11 1/2 | 11 1/2 | 12 1/8 | 0 | ||||
6002 | CAPG | 2100 | 28.5000 | 0 | ||||||
6003 | CAPI | 10000 | 0.7500 | 0.4375 | 0.8125 | 0 | ||||
6004 | CAPIU | 0 | 0 | |||||||
6005 | CAPP | 2000 | 9.0000 | 9.0000 | 9.2500 | 9.0000 | 8.3750 | 9.2500 | 4000 | |
6006 | CAPS | 100 | 27 1/4 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 16900 | |
6007 | CAPVX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.35 | 0 | |
6008 | CAPXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.68 | 4.86 | 2414 | |
6009 | CAR | 300 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | ||||
6010 | CARA | 100 | 1.5625 | 2.0000 | 2.3750 | 262300 | ||||
6011 | CARAW | 1000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
6012 | CARB | 3000 | 1.0000 | 0.8750 | 1.1875 | 0 | ||||
6013 | CARBU | 1000 | 1.4375 | 1.2500 | 1.7500 | 0 | ||||
6014 | CARBW | 3000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
6015 | CARC | 300 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
6016 | CARD | 7500 | 42 1/2 | 42 1/2 | 45 1/2 | 0 | ||||
6017 | CARE | 5000 | 1 31/32 | 2 | 2 | 1 15/16 | 1 15/16 | 1 31/32 | 55800 | |
6018 | CARH | 0 | 0 | |||||||
6019 | CARN | 1900 | 8 7/8 | 7 5/8 | 9 | 7 5/8 | 8 5/8 | 8 7/8 | 190800 | |
6020 | CAROA | 2000 | 11.0000 | 11.0000 | 13.0000 | 0 | ||||
6021 | CAROB | 0 | 0 | |||||||
6022 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
6023 | CARSW | 3000 | 0.1000 | 0 | ||||||
6024 | CART | 0 | 0 | |||||||
6025 | CARV | 3000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 12000 | |
6026 | CARW | 0 | 0 | |||||||
6027 | CARX | 0 | 0 | |||||||
6028 | CAS | 1000 | 17 | 17 3/8 | 17 3/8 | 17 | 1400 | |||
6029 | CASA | 0 | 0 | |||||||
6030 | CASB | 1600 | 14 3/4 | 14 1/4 | 15 | 0 | ||||
6031 | CASC | 2200 | 13 7/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 3/4 | 14 1/8 | 26000 | |
6032 | CASH | 800 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 1600 | |
6033 | CASM | 33000 | 0.0100 | 0 | ||||||
6034 | CASP | 0 | 0 | |||||||
6035 | CASPA | 10 | 1210.00 | 1195.00 | 1225.00 | 0 | ||||
6036 | CASPB | 110 | 12.0000 | 0 | ||||||
6037 | CASR | 0 | 0 | |||||||
6038 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
6039 | CAST | 100 | 10 1/4 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 48500 | |
6040 | CASXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.53 | 4.66 | 526 | |
6041 | CASY | 400 | 16 5/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 305600 | |
6042 | CAT | 100 | 79 7/8 | 78 1/2 | 80 3/4 | 78 1/2 | 79 5/8 | 80 1/8 | 4500 | |
6043 | CATA | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/2 | 1500 | |
6044 | CATB | 5000 | 13 7/16 | 13 3/8 | 13 1/2 | 13 1/8 | 13 1/4 | 13 5/8 | 75600 | |
6045 | CATD | 0 | 0 | |||||||
6046 | CATF | 0 | 0 | |||||||
6047 | CATFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
6048 | CATG | 0 | 0 | |||||||
6049 | CATH | 2000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 138100 | |
6050 | CATI | 0 | 0 | |||||||
6051 | CATJ | 0 | 0 | |||||||
6052 | CATL | 0 | 0 | |||||||
6053 | CATN | 0 | 0 | |||||||
6054 | CATO | 0 | 0 | |||||||
6055 | CATP | 400 | 28 7/8 | 28 1/2 | 29 | 28 1/4 | 28 3/4 | 28 7/8 | 166700 | |
6056 | CATR | 0 | 0 | |||||||
6057 | CATS | 1000 | 3 1/8 | 3 | 3 1/4 | 3 | 3 1/16 | 3 1/4 | 340400 | |
6058 | CATT | 0 | 0 | |||||||
6059 | CATV | 5000 | 0.1250 | 0.1000 | 0.1300 | 0.0900 | 0.0900 | 0.1200 | 125400 | |
6060 | CATX | 5000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 13000 | |
6061 | CATXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.79 | 4.92 | 3546 | |
6062 | CATY | 2000 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 1/4 | 19 | 5900 | |
6063 | CATZ | 3000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
6064 | CAU | 1000 | 2 1/2 | 0 | ||||||
6065 | CAUIF | 0 | 0.2800 | 0 | ||||||
6066 | CAUR | 0 | 0 | |||||||
6067 | CAUSX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
6068 | CAUT | 0 | 0 | |||||||
6069 | CAV | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 3/8 | 200 | |
6070 | CAVM | 0 | 0 | |||||||
6071 | CAVR | 2000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 6500 | |
6072 | CAVS | 0 | 0 | |||||||
6073 | CAVX | 0 | 0 | |||||||
6074 | CAVw | 0 | 9 7/8 | 12 1/8 | 0 | |||||
6075 | CAW | 0 | 0 | |||||||
6076 | CAWL | 0 | 0 | |||||||
6077 | CAWS | 100 | 3 1/2 | 3 1/2 | 3 5/8 | 3 7/16 | 3 7/16 | 3 9/16 | 326700 | |
6078 | CAX | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 500 | |||
6079 | CAXXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.09 | 3.14 | 936 | |
6080 | CAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6081 | CAYN | 500 | 4 3/8 | 4 9/16 | 4 9/16 | 4 3/8 | 4 3/8 | 4 7/16 | 143500 | |
6082 | CAYS | 1000 | 19.6250 | 0 | ||||||
6083 | CAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6084 | CAZXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.86 | 2.92 | 1609 | |
6085 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6086 | CB | 100 | 53 7/8 | 54 1/4 | 54 1/4 | 53 7/8 | 53 3/4 | 54 3/8 | 1000 | |
6087 | CBA | 500 | 4 1/2 | 4 5/8 | 5 | 0 | ||||
6088 | CBAAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
6089 | CBAF | 500 | 43.0000 | 0 | ||||||
6090 | CBAG | 2500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 1.0000 | 2500 | |
6091 | CBAH | 0 | 0 | |||||||
6092 | CBALX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | |
6093 | CBAXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.80 | 4.90 | 21361 | |
6094 | CBAY | 0 | 0 | |||||||
6095 | CBB | 1000 | 18 3/4 | 19 1/8 | 19 1/4 | 18 3/4 | 18 1/4 | 19 3/8 | 3100 | |
6096 | CBBAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
6097 | CBBB | 0 | 0 | |||||||
6098 | CBBBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6099 | CBBC | 0 | 0 | |||||||
6100 | CBBCX | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | |
6101 | CBBD | 0 | 0 | |||||||
6102 | CBBDX | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 | |
6103 | CBBI | 1000 | 26 | 26 1/2 | 26 1/2 | 26 | 25 1/2 | 26 3/4 | 1100 | |
6104 | CBBK | 0 | 0 | |||||||
6105 | CBBN | 0 | 0 | |||||||
6106 | CBBO | 0 | 0 | |||||||
6107 | CBBS | 0 | 0 | |||||||
6108 | CBBUF | 0 | 5.6250 | 0 | ||||||
6109 | CBBX | 0 | 0 | |||||||
6110 | CBBY | 0 | 0 | |||||||
6111 | CBC | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/4 | 43 5/8 | 200 | |
6112 | CBCA | 100 | 30 1/8 | 29 1/4 | 30 1/4 | 28 7/8 | 30 | 30 1/4 | 56600 | |
6113 | CBCB | 0 | 0 | |||||||
6114 | CBCC | 0 | 0 | |||||||
6115 | CBCE | 2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.5625 | 3.5000 | 2500 | |
6116 | CBCF | 3000 | 30 | 29 3/4 | 30 3/8 | 29 1/2 | 29 3/4 | 30 3/4 | 27700 | |
6117 | CBCH | 0 | 0 | |||||||
6118 | CBCI | 200 | 30 1/2 | 30 3/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 1100 | |
6119 | CBCL | 300 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 4900 | |
6120 | CBCM | 0 | 0 | |||||||
6121 | CBCO | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 25 | 3300 | |
6122 | CBCP | 500 | 28 7/8 | 28 1/2 | 28 7/8 | 28 1/2 | 28 1/4 | 28 7/8 | 8500 | |
6123 | CBCR | 0 | 0 | |||||||
6124 | CBCS | 200 | 32.7500 | 0 | ||||||
6125 | CBCT | 0 | 0 | |||||||
6126 | CBCW | 100 | 2.3750 | 0 | ||||||
6127 | CBCX | 0 | 0 | |||||||
6128 | CBCXQ | 1400 | 0.6250 | 0.4062 | 0.7187 | 0 | ||||
6129 | CBD | 0 | 0 | |||||||
6130 | CBDY | 0 | 0 | |||||||
6131 | CBE | 100 | 42 1/4 | 42 | 42 1/4 | 42 | 42 1/2 | 42 3/4 | 1100 | |
6132 | CBEA | 0 | 0 | |||||||
6133 | CBEI | 0 | 0 | |||||||
6134 | CBEL | 55000 | 0.4900 | 0 | ||||||
6135 | CBEO | 0 | 0 | |||||||
6136 | CBEON | 0 | 0 | |||||||
6137 | CBEOP | 0 | 0 | |||||||
6138 | CBEQX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
6139 | CBER | 0 | 0 | |||||||
6140 | CBES | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 1/4 | 500 | |
6141 | CBET | 0 | 0 | |||||||
6142 | CBEX | 5000 | 2 9/16 | 2 3/8 | 2 5/8 | 2 3/8 | 2 7/16 | 2 5/8 | 83700 | |
6143 | CBFAX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.77 | 0 | |
6144 | CBFBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
6145 | CBFC | 300 | 33.0000 | 32.7500 | 33.2500 | 32.2500 | 32.5000 | 33.5000 | 3900 | |
6146 | CBFCX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
6147 | CBFXX | 0 | 0 | |||||||
6148 | CBG | 0 | 0 | |||||||
6149 | CBGA | 0 | 0 | |||||||
6150 | CBGFF | 0 | 1.0500 | 0 | ||||||
6151 | CBGX | 0 | 0 | |||||||
6152 | CBGXY | 0 | 63.0000 | 62.3750 | 63.0000 | 0 | ||||
6153 | CBH | 2000 | 28 | 29 1/8 | 29 1/8 | 28 | 28 | 28 1/8 | 4800 | |
6154 | CBHI | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 | 24500 | |
6155 | CBHR | 0 | 0 | |||||||
6156 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6157 | CBID | 0 | 0 | |||||||
6158 | CBIDP | 45000 | 107.0100 | 0 | ||||||
6159 | CBII | 200 | 0.5000 | 0.2500 | 2.0000 | 0 | ||||
6160 | CBIN | 100 | 12 7/8 | 12 1/4 | 13 1/4 | 0 | ||||
6161 | CBIV | 1400 | 18.2500 | 17.7500 | 18.2500 | 17.7500 | 17.7500 | 19.5000 | 3400 | |
6162 | CBJ | 100 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 1/2 | 15 7/8 | 1400 | |
6163 | CBJ.AW | 0 | 0 | |||||||
6164 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6165 | CBJC | 0 | 0 | |||||||
6166 | CBJL | 0 | 0 | |||||||
6167 | CBJN | 0 | 0 | |||||||
6168 | CBK | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 500 | |||
6169 | CBL | 300 | 24 5/8 | 23 1/2 | 24 1/2 | 0 | ||||
6170 | CBLA | 0 | 0 | |||||||
6171 | CBLAF | 0 | 1.3000 | 0 | ||||||
6172 | CBLAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
6173 | CBLE | 0 | 0 | |||||||
6174 | CBLJ | 0 | 0 | |||||||
6175 | CBLK | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 1000 | |
6176 | CBM | 600 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 600 | |||
6177 | CBMD | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 21 1/2 | 1000 | |
6178 | CBME | 0 | 0 | |||||||
6179 | CBMI | 1000 | 7 7/8 | 7 15/16 | 8 1/16 | 7 7/8 | 7 7/8 | 8 1/16 | 47300 | |
6180 | CBMM | 0 | 0 | |||||||
6181 | CBMO | 0 | 0 | |||||||
6182 | CBMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.80 | 4.91 | 4400 | |
6183 | CBN | 500 | 15 1/2 | 0 | ||||||
6184 | CBNB | 0 | 0 | |||||||
6185 | CBNH | 200 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 9000 | |
6186 | CBNJ | 1000 | 20 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 2800 | |
6187 | CBNJW | 800 | 6 | 6 | 6 1/2 | 0 | ||||
6188 | CBNO | 0 | 0 | |||||||
6189 | CBNP | 0 | 0 | |||||||
6190 | CBNR | 7000 | 0.4687 | 0.5312 | 0.5312 | 0.4687 | 0.4687 | 0.5300 | 36800 | |
6191 | CBNV | 1500 | 9.5000 | 9.0000 | 9.5000 | 9.0000 | 9.2500 | 10.2500 | 3000 | |
6192 | CBNY | 2500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 5000 | |
6193 | CBO | 600 | 60 | 60 | 60 | 60 | 58 7/8 | 59 1/4 | 600 | |
6194 | CBOC | 100 | 13 3/4 | 13 | 13 3/4 | 0 | ||||
6195 | CBOH | 0 | 0 | |||||||
6196 | CBOHX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | |
6197 | CBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
6198 | CBR | 0 | 0 | |||||||
6199 | CBRA | 0 | 0 | |||||||
6200 | CBRD | 0 | 0 | |||||||
6201 | CBRL | 1400 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 7/8 | 25 1/4 | 1028100 | |
6202 | CBRY | 0 | 0 | |||||||
6203 | CBRYA | 200 | 23 3/8 | 24 1/4 | 24 1/4 | 23 1/4 | 23 1/4 | 24 | 175800 | |
6204 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6205 | CBSA | 100 | 22 1/2 | 22 3/8 | 22 1/2 | 22 1/4 | 22 1/8 | 22 1/2 | 7100 | |
6206 | CBSAP | 100 | 25 | 25 | 25 1/4 | 0 | ||||
6207 | CBSB | 2000 | 12 11/16 | 12 1/2 | 13 | 0 | ||||
6208 | CBSE | 100 | 45.0000 | 0 | ||||||
6209 | CBSH | 1500 | 47 3/8 | 47 1/4 | 47 1/2 | 46 7/8 | 47 1/8 | 47 1/2 | 35500 | |
6210 | CBSI | 300 | 38 7/8 | 38 1/2 | 39 1/2 | 38 1/2 | 38 1/2 | 39 1/2 | 1500 | |
6211 | CBSS | 200 | 37 1/4 | 36 1/4 | 37 1/2 | 36 1/4 | 37 | 37 1/4 | 154800 | |
6212 | CBST | 2500 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 5200 | |
6213 | CBT | 500 | 27 | 26 1/8 | 26 5/8 | 0 | ||||
6214 | CBTC | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 25 1/2 | 1000 | |
6215 | CBTD | 1900 | 10.6250 | 10.8750 | 11.5000 | 0 | ||||
6216 | CBTE | 0 | 0 | |||||||
6217 | CBTG | 0 | 0 | |||||||
6218 | CBTM | 0 | 0 | |||||||
6219 | CBTN | 200 | 125.0000 | 0 | ||||||
6220 | CBTS | 0 | 0 | |||||||
6221 | CBTSY | 3500 | 51 1/4 | 53 1/2 | 54 | 51 1/8 | 51 1/8 | 52 1/4 | 346700 | |
6222 | CBTT | 0 | 0 | |||||||
6223 | CBTV | 0 | 0 | |||||||
6224 | CBTXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.58 | 4.66 | 617 | |
6225 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6226 | CBUK | 100 | 11 1/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 600 | |
6227 | CBUM | 0 | 0 | |||||||
6228 | CBUMF | 0 | 0.2700 | 0 | ||||||
6229 | CBVI | 1000 | 10 3/4 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/4 | 15700 | |
6230 | CBWA | 0 | 0 | |||||||
6231 | CBWR | 0 | 0 | |||||||
6232 | CBWS | 0 | 0 | |||||||
6233 | CBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6234 | CBXC | 300 | 15 5/8 | 15 1/4 | 15 5/8 | 15 | 15 1/4 | 15 5/8 | 70600 | |
6235 | CBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6236 | CBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6237 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6238 | CC | 200 | 33 1/2 | 32 3/4 | 33 1/2 | 32 3/4 | 33 1/4 | 33 3/4 | 300 | |
6239 | CCA | 0 | 0 | |||||||
6240 | CCABX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 | |
6241 | CCAFX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 22.66 | 0 | |
6242 | CCAI | 1000 | 3 3/4 | 3 27/32 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 20200 | |
6243 | CCAK | 0 | 0 | |||||||
6244 | CCAM | 500 | 2 1/4 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 14500 | |
6245 | CCAN | 0 | 0 | |||||||
6246 | CCAP | 100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 100 | |
6247 | CCAR | 3000 | 1 15/32 | 1 1/2 | 1 1/2 | 1 15/32 | 1 15/32 | 1 17/32 | 30300 | |
6248 | CCATX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
6249 | CCB | 100 | 67 | 67 3/4 | 67 3/4 | 66 3/4 | 65 7/8 | 67 3/4 | 2100 | |
6250 | CCBA | 0 | 0 | |||||||
6251 | CCBC | 1100 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
6252 | CCBD | 200 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 10.2500 | 11.7500 | 200 | |
6253 | CCBE | 0 | 0 | |||||||
6254 | CCBF | 100 | 50 3/4 | 50 3/4 | 51 | 0 | ||||
6255 | CCBGX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
6256 | CCBJY | 0 | 11.6250 | 0 | ||||||
6257 | CCBK | 0 | 0 | |||||||
6258 | CCBL | 400 | 13 3/4 | 14 | 14 1/4 | 13 | 13 1/2 | 13 3/4 | 120900 | |
6259 | CCBM | 0 | 0 | |||||||
6260 | CCBN | 1600 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 22.0000 | 1600 | |
6261 | CCBP | 300 | 27 1/4 | 25 1/2 | 27 1/4 | 0 | ||||
6262 | CCBR | 0 | 0 | |||||||
6263 | CCBS | 100 | 10.2500 | 7.5000 | 8.0000 | 0 | ||||
6264 | CCBT | 500 | 22 5/8 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 2000 | |
6265 | CCBV | 0 | 0 | |||||||
6266 | CCC | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 600 | |
6267 | CCCA | 0 | 0 | |||||||
6268 | CCCC | 500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 500 | |||
6269 | CCCD | 500 | 8.0000 | 7.5000 | 8.0000 | 0 | ||||
6270 | CCCF | 0 | 0 | |||||||
6271 | CCCFF | 750 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
6272 | CCCG | 1000 | 17 1/4 | 19 1/4 | 19 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 40200 | |
6273 | CCCI | 3000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 1/2 | 8200 | |
6274 | CCCIU | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
6275 | CCCIW | 2000 | 11/32 | 5/16 | 7/16 | 0 | ||||
6276 | CCCK | 400 | 30.5000 | 30.2500 | 32.5000 | 0 | ||||
6277 | CCCX | 0 | 0 | |||||||
6278 | CCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6279 | CCDC | 4000 | 1.0112 | 1.0312 | 1.1250 | 0 | ||||
6280 | CCE | 500 | 46 7/8 | 48 | 48 | 46 7/8 | 46 1/2 | 46 7/8 | 4700 | |
6281 | CCEA | 0 | 0 | |||||||
6282 | CCEC | 0 | 0 | |||||||
6283 | CCEE | 3000 | 15/32 | 13/32 | 15/32 | 5/16 | 7/16 | 15/32 | 6768300 | |
6284 | CCEG | 0 | 0 | |||||||
6285 | CCEL | 300 | 3.8750 | 3.8750 | 4.1250 | 3.8750 | 3.8750 | 4.1250 | 3000 | |
6286 | CCEN | 0 | 0 | |||||||
6287 | CCER | 0 | 0 | |||||||
6288 | CCET | 0 | 0 | |||||||
6289 | CCEV | 0 | 0 | |||||||
6290 | CCEVX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
6291 | CCF | 1000 | 5 3/8 | 8 1/2 | 9 | 0 | ||||
6292 | CCFBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
6293 | CCFF | 0 | 0 | |||||||
6294 | CCFH | 700 | 14 1/2 | 14 1/4 | 15 | 0 | ||||
6295 | CCFN | 200 | 17.2500 | 16.7500 | 17.2500 | 0 | ||||
6296 | CCG | 4000 | 31 3/8 | 30 7/8 | 31 3/8 | 0 | ||||
6297 | CCGB | 0 | 0 | |||||||
6298 | CCGL | 0 | 0 | |||||||
6299 | CCGT | 1700 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
6300 | CCH/WS | 4000 | 7/16 | 0 | ||||||
6301 | CCH/ws | 0 | 0 | |||||||
6302 | CCHG | 0 | 0 | |||||||
6303 | CCHI | 0 | 0 | |||||||
6304 | CCHIA | 0 | 0 | |||||||
6305 | CCHIB | 0 | 0 | |||||||
6306 | CCHL | 200 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 2.6250 | 3.0000 | 8000 | |
6307 | CCHM | 0 | 0 | |||||||
6308 | CCHMA | 0 | 0 | |||||||
6309 | CCI | 200 | 106 5/8 | 105 3/4 | 107 | 105 3/4 | 106 3/8 | 106 7/8 | 20600 | |
6310 | CCIA | 0 | 0 | |||||||
6311 | CCIB | 0 | 0 | |||||||
6312 | CCIC | 2000 | 1.0312 | 1.0000 | 1.0312 | 1.0000 | 1.0000 | 1.1250 | 52400 | |
6313 | CCID | 0 | 0 | |||||||
6314 | CCIDF | 0 | 0 | |||||||
6315 | CCIF | 0 | 0 | |||||||
6316 | CCIG | 0 | 0 | |||||||
6317 | CCII | 0 | 0 | |||||||
6318 | CCIK | 0 | 0 | |||||||
6319 | CCIL | 200 | 27 | 28 1/2 | 28 1/2 | 27 | 27 | 27 3/4 | 32800 | |
6320 | CCIM | 0 | 0 | |||||||
6321 | CCIMX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.83 | 0 | |
6322 | CCIN | 0 | 0 | |||||||
6323 | CCIO | 0 | 0 | |||||||
6324 | CCIR | 400 | 11 1/8 | 10 3/8 | 11 1/8 | 10 3/8 | 10 5/8 | 11 1/8 | 55300 | |
6325 | CCIT | 0 | 0 | |||||||
6326 | CCIW | 0 | 0 | |||||||
6327 | CCIX | 200 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 5/8 | 3600 | |
6328 | CCIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.49 | 5.64 | 2783 | |
6329 | CCIY | 0 | 0 | |||||||
6330 | CCIZ | 0 | 0 | |||||||
6331 | CCIp | 200 | 93 5/8 | 93 5/8 | 93 5/8 | 93 5/8 | 200 | |||
6332 | CCIpA | 300 | 98 1/4 | 0 | ||||||
6333 | CCIpD | 1400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1400 | |||
6334 | CCIpE | 500 | 26 | 25 7/8 | 26 | 25 7/8 | 16100 | |||
6335 | CCIpF | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 7300 | |||
6336 | CCIpG | 1900 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 3000 | |||
6337 | CCIpH | 100 | 23 1/8 | 0 | ||||||
6338 | CCIpI | 700 | 26 3/4 | 0 | ||||||
6339 | CCIpJ | 17200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 17200 | |||
6340 | CCIpK | 2000 | 26 1/2 | 0 | ||||||
6341 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6342 | CCJ/PP | 0 | 16 1/8 | 16 7/8 | 0 | |||||
6343 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6344 | CCK | 200 | 51 1/4 | 51 1/2 | 51 1/2 | 50 7/8 | 51 | 51 1/2 | 2900 | |
6345 | CCKC | 0 | 0 | |||||||
6346 | CCKIV | 0 | 0 | |||||||
6347 | CCKL | 0 | 0 | |||||||
6348 | CCKN | 0 | 0 | |||||||
6349 | CCKS | 0 | 0 | |||||||
6350 | CCKT | 0 | 0 | |||||||
6351 | CCKX | 0 | 0 | |||||||
6352 | CCKY | 0 | 0 | |||||||
6353 | CCKp | 20000 | 49 13/32 | 0 | ||||||
6354 | CCL | 400 | 30 | 29 7/8 | 30 | 29 7/8 | 29 3/4 | 30 1/4 | 1000 | |
6355 | CCLA | 0 | 0 | |||||||
6356 | CCLAY | 0 | 26.5000 | 23.0000 | 23.5000 | 0 | ||||
6357 | CCLB | 0 | 0 | |||||||
6358 | CCLC | 0 | 0 | |||||||
6359 | CCLE | 0 | 0 | |||||||
6360 | CCLF | 0 | 0 | |||||||
6361 | CCLI | 0 | 0 | |||||||
6362 | CCLK | 0 | 0 | |||||||
6363 | CCLL | 0 | 0 | |||||||
6364 | CCLM | 0 | 0 | |||||||
6365 | CCLN | 0 | 0 | |||||||
6366 | CCLNF | 1000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 1/2 | 2 5/8 | 2 7/8 | 54500 | |
6367 | CCLO | 0 | 0 | |||||||
6368 | CCLP | 0 | 0 | |||||||
6369 | CCLR | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 3/4 | 2100 | |
6370 | CCLS | 0 | 0 | |||||||
6371 | CCLT | 0 | 0 | |||||||
6372 | CCLWF | 200 | 11/32 | 7/16 | 1/2 | 11/32 | 11/32 | 1/2 | 14700 | |
6373 | CCLX | 0 | 0 | |||||||
6374 | CCLXX | 0 | 0 | |||||||
6375 | CCLY | 0 | 0 | |||||||
6376 | CCM | 0 | 0 | |||||||
6377 | CCMM | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6378 | CCMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.84 | 4.98 | 2266 | |
6379 | CCMp | 200 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 1600 | |||
6380 | CCN | 100 | 40 5/8 | 40 1/2 | 40 5/8 | 40 1/2 | 40 3/8 | 41 | 300 | |
6381 | CCNA | 0 | 0 | |||||||
6382 | CCNE | 100 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 37.5000 | 100 | |
6383 | CCNG | 0 | 0 | |||||||
6384 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6385 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6386 | CCO | 200 | 2 3/8 | 2 3/16 | 2 3/8 | 2 1/16 | 2 1/4 | 2 3/8 | 3200 | |
6387 | CCOA | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 2500 | |
6388 | CCOB | 0 | 0 | |||||||
6389 | CCOM | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 1000 | |
6390 | CCOMP | 2200 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 15/32 | 2200 | |
6391 | CCON | 2600 | 16 11/64 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 9000 | |
6392 | CCOR | 200 | 0.2187 | 0.2187 | 0.3300 | 0 | ||||
6393 | CCOS | 0 | 0 | |||||||
6394 | CCOW | 700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 15 3/4 | 700 | |
6395 | CCPFX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.77 | 0 | |
6396 | CCPG | 400 | 10.7500 | 9.0000 | 11.0000 | 0 | ||||
6397 | CCPN | 50000 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
6398 | CCPR | 1000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 | 21 1/4 | 13700 | |
6399 | CCPT | 0 | 0 | |||||||
6400 | CCQ | 0 | 0 | |||||||
6401 | CCQ.A | 0 | 0 | |||||||
6402 | CCQ.B | 0 | 0 | |||||||
6403 | CCQA | 0 | 0 | |||||||
6404 | CCQL | 0 | 0 | |||||||
6405 | CCQY | 0 | 0 | |||||||
6406 | CCR | 400 | 28 1/2 | 28 7/8 | 28 7/8 | 28 1/4 | 28 1/8 | 28 7/8 | 5300 | |
6407 | CCRC | 0 | 0 | |||||||
6408 | CCRCF | 0 | 0.5100 | 0 | ||||||
6409 | CCRE | 600 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 600 | |||
6410 | CCRI | 500 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 2 | 53300 | |
6411 | CCRK | 50 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | 110.0000 | 50 | |
6412 | CCRL | 0 | 0 | |||||||
6413 | CCRO | 200 | 33 5/8 | 32 3/4 | 33 5/8 | 32 3/4 | 32 3/4 | 33 5/8 | 7700 | |
6414 | CCRR | 0 | 0 | |||||||
6415 | CCRXX | 0 | 0 | |||||||
6416 | CCRY | 0 | 0 | |||||||
6417 | CCS | 300 | 15 | 15 5/8 | 16 | 0 | ||||
6418 | CCS.V | 0 | 0 | |||||||
6419 | CCSB | 0 | 0 | |||||||
6420 | CCSBP | 1000 | 33.0000 | 0 | ||||||
6421 | CCSC | 300 | 20 1/4 | 21 3/8 | 21 3/4 | 20 1/4 | 20 1/8 | 20 1/2 | 39800 | |
6422 | CCSD | 0 | 0 | |||||||
6423 | CCSDP | 0 | 0 | |||||||
6424 | CCSEV | 5000 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
6425 | CCSI | 6000 | 5 5/16 | 5 3/8 | 5 7/16 | 5 1/4 | 5 1/4 | 5 7/16 | 20500 | |
6426 | CCSIW | 1000 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 8500 | |
6427 | CCSU | 0 | 0 | |||||||
6428 | CCSWV | 500 | 2 1/16 | 2 1/8 | 2 1/2 | 0 | ||||
6429 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6430 | CCT | 1000 | 20 7/8 | 20 3/4 | 20 7/8 | 20 3/4 | 20 | 21 1/8 | 5100 | |
6431 | CCTBX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
6432 | CCTI | 1000 | 32 1/8 | 30 | 32 3/4 | 30 | 32 1/8 | 32 1/2 | 503900 | |
6433 | CCTU | 500 | 5.7500 | 5.7500 | 6.7500 | 0 | ||||
6434 | CCTV | 0 | 0 | |||||||
6435 | CCTVY | 400 | 43 1/32 | 42 1/2 | 43 1/4 | 42 1/2 | 43 | 43 1/4 | 16500 | |
6436 | CCTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.06 | 3.11 | 310 | |
6437 | CCU | 3000 | 73 | 70 1/2 | 71 1/4 | 0 | ||||
6438 | CCUA | 0 | 0 | |||||||
6439 | CCUB | 0 | 0 | |||||||
6440 | CCUC | 0 | 0 | |||||||
6441 | CCUD | 0 | 0 | |||||||
6442 | CCUI | 0 | 0 | |||||||
6443 | CCUK | 0 | 0 | |||||||
6444 | CCUL | 0 | 0 | |||||||
6445 | CCUM | 0 | 0 | |||||||
6446 | CCUR | 5000 | 2 1/32 | 2 1/8 | 2 3/16 | 1 31/32 | 2 | 2 1/32 | 399300 | |
6447 | CCUS | 100 | 0.2500 | 0 | ||||||
6448 | CCUT | 0 | 0 | |||||||
6449 | CCUU | 0 | 0 | |||||||
6450 | CCUUY | 4000 | 19 7/8 | 19 5/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 11900 | |
6451 | CCUw | 0 | 34 7/8 | 37 1/8 | 0 | |||||
6452 | CCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6453 | CCVD | 2500 | 12 1/2 | 12 1/4 | 12 5/8 | 12 1/4 | 12 3/8 | 12 3/4 | 21600 | |
6454 | CCVIX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.67 | 0 | |
6455 | CCWW | 3000 | 1 11/32 | 1 1/4 | 1 7/16 | 1 1/4 | 1 11/32 | 1 3/8 | 32800 | |
6456 | CCWWW | 5600 | 13/32 | 3/8 | 13/32 | 3/8 | 13/32 | 1/2 | 10100 | |
6457 | CCX | 0 | 0 | |||||||
6458 | CCYQF | 0 | 1.3500 | 0 | ||||||
6459 | CCZ | 2000 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
6460 | CCZC | 0 | 0 | |||||||
6461 | CDA | 100 | 4 7/8 | 4 3/4 | 5 | 0 | ||||
6462 | CDAC | 0 | 0 | |||||||
6463 | CDAG | 0 | 0 | |||||||
6464 | CDAL | 20000 | 0.1800 | 0 | ||||||
6465 | CDAT | 1000 | 21 3/8 | 20 7/8 | 22 1/8 | 20 3/4 | 21 3/8 | 21 5/8 | 177700 | |
6466 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6467 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6468 | CDBK | 100 | 46.0000 | 0 | ||||||
6469 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6470 | CDCA | 0 | 0 | |||||||
6471 | CDCO | 100 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/4 | 103000 | |
6472 | CDCR | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 1800 | |
6473 | CDCS | 1000 | 1.8750 | 1.6875 | 1.8750 | 0 | ||||
6474 | CDCY | 10000 | 1.6250 | 0.8750 | 1.7500 | 0 | ||||
6475 | CDDEF | 0 | 0 | |||||||
6476 | CDE | 200 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 5/8 | 15 3/4 | 1300 | |
6477 | CDEC | 0 | 0 | |||||||
6478 | CDEI | 0 | 0 | |||||||
6479 | CDEK | 0 | 0 | |||||||
6480 | CDEL | 0 | 0 | |||||||
6481 | CDEM | 0 | 0 | |||||||
6482 | CDER | 0 | 0 | |||||||
6483 | CDES | 0 | 0 | |||||||
6484 | CDET | 0 | 0 | |||||||
6485 | CDEV | 0 | 0 | |||||||
6486 | CDEVY | 0 | 8.8000 | 0 | ||||||
6487 | CDEW | 0 | 0 | |||||||
6488 | CDEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.65 | 2.69 | 603 | |
6489 | CDEZ | 0 | 0 | |||||||
6490 | CDEp | 1500 | 16 1/2 | 17 1/8 | 17 3/4 | 0 | ||||
6491 | CDFIX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.81 | 0 | |
6492 | CDFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.99 | 3.03 | 11883 | |
6493 | CDGA | 0 | 0 | |||||||
6494 | CDGAO | 0 | 0 | |||||||
6495 | CDI | 100 | 30 | 28 5/8 | 29 1/8 | 0 | ||||
6496 | CDIA | 0 | 0 | |||||||
6497 | CDIAF | 0 | 0 | |||||||
6498 | CDIB | 0 | 0 | |||||||
6499 | CDIBF | 0 | 0 | |||||||
6500 | CDIC | 0 | 0 | |||||||
6501 | CDIF | 0 | 0 | |||||||
6502 | CDII | 0 | 0 | |||||||
6503 | CDIL | 0 | 0 | |||||||
6504 | CDIM | 1000 | 1 1/2 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 12600 | |
6505 | CDIMW | 2000 | 1/8 | 1/8 | 1/4 | 0 | ||||
6506 | CDIO | 100 | 3 | 3 | 3 | 3 | 3 | 4 1/4 | 100 | |
6507 | CDIR | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 20 1/2 | 500 | |
6508 | CDIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.94 | 8550 | |
6509 | CDL | 700 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 700 | |||
6510 | CDL.A | 0 | 0 | |||||||
6511 | CDL.B | 0 | 0 | |||||||
6512 | CDLC | 0 | 0 | |||||||
6513 | CDLG | 0 | 0 | |||||||
6514 | CDLI | 100 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 7000 | |
6515 | CDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
6516 | CDMA | 6800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6517 | CDMAP | 100 | 0.3437 | 0.3437 | 0.4375 | 0 | ||||
6518 | CDMD | 45 | 5.0016 | 0.0220 | 0.0250 | 0 | ||||
6519 | CDMI | 3000 | 2.8125 | 2.8750 | 3.0000 | 2.8125 | 2.8125 | 2.9375 | 130000 | |
6520 | CDMS | 800 | 16 1/4 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 19300 | |
6521 | CDMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.90 | 5.03 | 59609 | |
6522 | CDN | 200 | 39 1/8 | 37 3/8 | 39 1/8 | 37 3/8 | 38 1/4 | 40 1/8 | 3200 | |
6523 | CDNC | 0 | 0 | |||||||
6524 | CDND | 0 | 0 | |||||||
6525 | CDNE | 0 | 0 | |||||||
6526 | CDNG | 0 | 0 | |||||||
6527 | CDNH | 0 | 0 | |||||||
6528 | CDNI | 0 | 0 | |||||||
6529 | CDNL | 0 | 0 | |||||||
6530 | CDNN | 0 | 0 | |||||||
6531 | CDNO | 300 | 0.0100 | 0 | ||||||
6532 | CDNP | 0 | 0 | |||||||
6533 | CDNS | 0 | 0 | |||||||
6534 | CDNT | 0 | 0 | |||||||
6535 | CDNW | 0 | 0 | |||||||
6536 | CDNX | 0 | 0 | |||||||
6537 | CDNZF | 0 | 1.2000 | 0 | ||||||
6538 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6539 | CDO | 100 | 31 3/4 | 31 1/4 | 32 7/8 | 0 | ||||
6540 | CDOC | 200 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 7/8 | 6 | 28000 | |
6541 | CDOCW | 300 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 13900 | |
6542 | CDOF | 0 | 0 | |||||||
6543 | CDOL | 0 | 0 | |||||||
6544 | CDOO | 0 | 0 | |||||||
6545 | CDOR | 0 | 0 | |||||||
6546 | CDOT | 0 | 0 | |||||||
6547 | CDOX | 0 | 0 | |||||||
6548 | CDOpA | 700 | 26 | 0 | ||||||
6549 | CDOpB | 1100 | 26 1/2 | 0 | ||||||
6550 | CDP | 400 | 49 | 49 3/8 | 49 3/4 | 0 | ||||
6551 | CDPC | 0 | 0 | |||||||
6552 | CDPT | 0 | 0 | |||||||
6553 | CDPY | 0 | 0 | |||||||
6554 | CDR/U | 0 | 0 | |||||||
6555 | CDR/WS | 0 | 7/8 | 1 7/8 | 0 | |||||
6556 | CDRA | 0 | 0 | |||||||
6557 | CDRD | 8500 | 4 5/16 | 4 5/8 | 4 5/8 | 4 | 4 1/16 | 4 5/16 | 182500 | |
6558 | CDRM | 500 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 21700 | |
6559 | CDRMW | 2800 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 13700 | |
6560 | CDS | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 2 7/8 | 300 | |
6561 | CDSB | 0 | 0 | |||||||
6562 | CDSC | 0 | 0 | |||||||
6563 | CDSD | 0 | 0 | |||||||
6564 | CDSI | 1000 | 32 | 31 1/2 | 32 1/2 | 31 1/2 | 32 | 32 1/4 | 33100 | |
6565 | CDSM | 0 | 0 | |||||||
6566 | CDSN | 0 | 0 | |||||||
6567 | CDSS | 0 | 0 | |||||||
6568 | CDSpA | 0 | 0 | |||||||
6569 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6570 | CDTC | 5000 | 31 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 208900 | |
6571 | CDTI | 800 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 7/8 | 3300 | |
6572 | CDTR | 0 | 0 | |||||||
6573 | CDTS | 200 | 7 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 21700 | |
6574 | CDTX | 0 | 0 | |||||||
6575 | CDV.A | 0 | 0 | |||||||
6576 | CDVE | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6562 | 0.8750 | 23200 | |
6577 | CDVG | 0 | 0.1250 | 1.0000 | 0 | |||||
6578 | CDW | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6579 | CDWC | 100 | 66 | 66 | 67 1/4 | 66 | 66 3/4 | 67 1/4 | 68300 | |
6580 | CDWD | 10000 | 60.7500 | 0 | ||||||
6581 | CDWY | 0 | 0 | |||||||
6582 | CDX | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | ||||
6583 | CDX.A | 0 | 0 | |||||||
6584 | CDXD | 0 | 0 | |||||||
6585 | CDXP | 0 | 0 | |||||||
6586 | CDXV | 0 | 0 | |||||||
6587 | CDXX | 6000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
6588 | CDXpA | 300 | 56 1/4 | 0 | ||||||
6589 | CDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6590 | CDYS | 2000 | 0.0001 | 0 | ||||||
6591 | CDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6592 | CE | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/4 | 30 5/8 | 100 | |
6593 | CEAS | 1000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4062 | 0.4687 | 3000 | |
6594 | CEBA | 0 | 0 | |||||||
6595 | CEBC | 600 | 15 3/4 | 15 1/2 | 15 3/4 | 15 | 15 | 15 3/4 | 11800 | |
6596 | CEBK | 100 | 17 1/2 | 16 7/8 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 1800 | |
6597 | CEC | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
6598 | CECB | 700 | 15.2500 | 0 | ||||||
6599 | CECE | 500 | 2 21/64 | 2 17/32 | 2 17/32 | 2 21/64 | 2 5/16 | 2 7/16 | 14800 | |
6600 | CECF | 2200 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
6601 | CECI | 5000 | 0.3750 | 0.1875 | 0.6250 | 0 | ||||
6602 | CECN | 10000 | 0.6250 | 0.6000 | 0.6500 | 0.5900 | 0.6100 | 0.6500 | 32500 | |
6603 | CECO | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.7500 | 100 | |
6604 | CECOA | 0 | 0 | |||||||
6605 | CECS | 10000 | 0.1000 | 0.1000 | 0.1300 | 0 | ||||
6606 | CECX | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1900 | |
6607 | CEDNM | 100 | 70.4500 | 70.4500 | 70.4500 | 70.4500 | 100 | |||
6608 | CEDR | 1000 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
6609 | CEDS | 0 | 0 | |||||||
6610 | CEDSO | 0 | 0 | |||||||
6611 | CEDSP | 400 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 25.3750 | 26.0000 | 400 | |
6612 | CEE | 200 | 20 5/8 | 20 3/8 | 21 | 0 | ||||
6613 | CEEE | 100 | 3.2500 | 3.2500 | 3.8750 | 0 | ||||
6614 | CEEYF | 0 | 4.7100 | 0 | ||||||
6615 | CEF | 400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 9/16 | 4 7/8 | 400 | |
6616 | CEF.A | 0 | 0 | |||||||
6617 | CEFC | 100 | 26.0000 | 0 | ||||||
6618 | CEFR | 0 | 0 | |||||||
6619 | CEFT | 700 | 28 5/8 | 28 1/4 | 28 5/8 | 28 1/4 | 28 1/2 | 28 3/4 | 335700 | |
6620 | CEFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.27 | 5.41 | 180 | |
6621 | CEGCX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
6622 | CEGE | 20000 | 6 15/16 | 6 3/4 | 6 15/16 | 6 3/4 | 6 3/4 | 7 | 84800 | |
6623 | CEGR | 200 | 60.0000 | 52.0000 | 92.0000 | 0 | ||||
6624 | CEI | 700 | 43 3/4 | 43 1/4 | 43 3/4 | 0 | ||||
6625 | CEIBX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
6626 | CEIC | 0 | 0 | |||||||
6627 | CEICX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
6628 | CEID | 0 | 0 | |||||||
6629 | CEIFX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
6630 | CEIL | 0 | 0 | |||||||
6631 | CEIN | 0 | 0 | |||||||
6632 | CEITF | 0 | 1.7500 | 0 | ||||||
6633 | CEKR | 2300 | 0.5000 | 0.4375 | 0.6875 | 0 | ||||
6634 | CEL/D | 1500 | 7 3/8 | 5 1/2 | 6 | 0 | ||||
6635 | CELB | 0 | 0 | |||||||
6636 | CELC | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
6637 | CELG | 1900 | 9 7/16 | 9 3/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 273800 | |
6638 | CELI | 200 | 3 3/4 | 6 7/8 | 7 1/8 | 4407900 | ||||
6639 | CELIW | 10000 | 5/32 | 9/32 | 5/16 | 740600 | ||||
6640 | CELL | 1000 | 35 1/2 | 37 1/4 | 38 | 35 1/2 | 35 3/8 | 35 3/4 | 289200 | |
6641 | CELP | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 500 | |
6642 | CELS | 100 | 27 1/8 | 27 1/2 | 27 1/2 | 27 1/8 | 27 1/8 | 27 1/2 | 6900 | |
6643 | CELT | 1000 | 3 | 0 | ||||||
6644 | CELX | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.3125 | 0.3750 | 0.5625 | 7800 | |
6645 | CEM | 0 | 0 | |||||||
6646 | CEMC | 0 | 0 | |||||||
6647 | CEMCY | 0 | 30.7500 | 0 | ||||||
6648 | CEMG | 0 | 0 | |||||||
6649 | CEMGY | 0 | 0 | |||||||
6650 | CEMT | 0 | 0 | |||||||
6651 | CEMX | 100 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 1400 | |
6652 | CEN | 400 | 47 1/8 | 46 7/8 | 47 1/2 | 46 7/8 | 46 3/4 | 47 1/8 | 2900 | |
6653 | CENC | 300 | 1.7500 | 2.0000 | 2.0000 | 1.3750 | 1.2500 | 1.7500 | 28400 | |
6654 | CEND | 0 | 0 | |||||||
6655 | CENF | 1000 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 3/4 | 28 1/4 | 1000 | |
6656 | CENI | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 1/4 | 24 3/4 | 200 | |
6657 | CENN | 0 | 0 | |||||||
6658 | CENP | 0 | 0 | |||||||
6659 | CENR | 0 | 0 | |||||||
6660 | CENS | 0 | 0 | |||||||
6661 | CENSX | 0 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 2000 | |
6662 | CENT | 100 | 22 1/2 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 9300 | |
6663 | CENX | 1000 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 6000 | |
6664 | CENXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 2.99 | 3.02 | 15782 | |
6665 | CENY | 0 | 0 | |||||||
6666 | CENp | 123900 | 99 3/32 | 0 | ||||||
6667 | CEON | 300 | 5 7/8 | 5 7/16 | 5 7/8 | 5 5/16 | 5 5/8 | 5 7/8 | 107100 | |
6668 | CEOP | 0 | 0 | |||||||
6669 | CEOPL | 0 | 0 | |||||||
6670 | CEOPO | 0 | 0 | |||||||
6671 | CEOPP | 0 | 0 | |||||||
6672 | CEPA | 3000 | 0.0025 | 0 | ||||||
6673 | CEPH | 500 | 17 1/2 | 18 1/8 | 18 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 232500 | |
6674 | CEPO | 0 | 0 | |||||||
6675 | CEPON | 100 | 100.6250 | 0 | ||||||
6676 | CEPOO | 200 | 63.6500 | 0 | ||||||
6677 | CER | 300 | 36 1/8 | 36 1/8 | 36 5/8 | 0 | ||||
6678 | CERB | 500 | 6 | 5 3/4 | 6 1/4 | 0 | ||||
6679 | CERBB | 300 | 6.7500 | 6.2500 | 9.0000 | 0 | ||||
6680 | CERC | 0 | 0 | |||||||
6681 | CERN | 5000 | 14 | 12 1/8 | 14 1/4 | 12 1/8 | 13 7/8 | 14 1/8 | 827500 | |
6682 | CERO | 0 | 0 | |||||||
6683 | CERS | 0 | 0 | |||||||
6684 | CERT | 0 | 0 | |||||||
6685 | CERp | 100 | 61 | 0 | ||||||
6686 | CES | 100 | 23 7/16 | 23 7/16 | 23 7/16 | 23 7/16 | 100 | |||
6687 | CESH | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 2500 | |
6688 | CESR | 500 | 11.2500 | 11.0000 | 12.0000 | 0 | ||||
6689 | CESW | 0 | 0 | |||||||
6690 | CESY | 300 | 0.0001 | 0 | ||||||
6691 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6692 | CET | 100 | 25 1/8 | 25 | 25 1/4 | 25 | 700 | |||
6693 | CETF | 500 | 29.2500 | 0 | ||||||
6694 | CETP | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6695 | CETV | 900 | 28 1/4 | 28 5/8 | 28 5/8 | 28 | 28 | 28 5/8 | 29000 | |
6696 | CETXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.78 | 2.85 | 1289 | |
6697 | CETpD | 100 | 73 | 70 | 80 | 0 | ||||
6698 | CEUS | 700 | 12 3/8 | 11 7/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 158800 | |
6699 | CEUVF | 0 | 3.8750 | 0 | ||||||
6700 | CEVW | 0 | 0 | |||||||
6701 | CEVWF | 0 | 1.2200 | 0 | ||||||
6702 | CEX | 0 | 394.04 | 393.57 | 394.70 | 392.41 | 393.28 | 394.39 | 0 | |
6703 | CEXC | 0 | 0 | |||||||
6704 | CEXG | 0 | 0 | |||||||
6705 | CEXIX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.68 | 0 | |
6706 | CEXP | 1200 | 28 5/8 | 28 7/8 | 28 7/8 | 28 3/8 | 28 3/8 | 28 5/8 | 742900 | |
6707 | CEXY | 2000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
6708 | CF | 100 | 67 5/8 | 67 3/4 | 67 3/4 | 67 5/8 | 67 5/8 | 68 3/8 | 200 | |
6709 | CFAC | 300 | 20 1/2 | 20 1/8 | 20 1/2 | 20 | 19 1/2 | 20 1/2 | 7000 | |
6710 | CFAGX | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 29.81 | 0 | |
6711 | CFAX | 0 | 0 | |||||||
6712 | CFB | 400 | 47 3/8 | 47 1/2 | 47 1/2 | 47 3/8 | 47 1/8 | 47 5/8 | 600 | |
6713 | CFBA | 2000 | 18.0000 | 0 | ||||||
6714 | CFBAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
6715 | CFBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
6716 | CFBH | 0 | 0 | |||||||
6717 | CFBI | 200 | 32 1/4 | 31 3/4 | 32 3/8 | 31 1/2 | 31 3/4 | 32 3/8 | 140200 | |
6718 | CFBLX | 0 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 25.80 | 0 | |
6719 | CFBN | 200 | 19 5/8 | 0 | ||||||
6720 | CFBNX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.95 | 0 | |
6721 | CFBO | 0 | 0 | |||||||
6722 | CFBS | 100 | 27 | 27 | 27 | 26 3/4 | 26 3/4 | 27 | 7700 | |
6723 | CFBW | 0 | 0 | |||||||
6724 | CFBX | 800 | 26 1/2 | 26 3/8 | 26 1/2 | 26 | 26 | 26 1/2 | 8900 | |
6725 | CFBXZ | 100 | 40 | 40 | 40 | 40 | 40 | 41 1/2 | 100 | |
6726 | CFC | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 3/8 | 7 3/4 | 1000 | |
6727 | CFCAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
6728 | CFCC | 10000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.1000 | 14000 | |
6729 | CFCGF | 0 | 0.2700 | 0 | ||||||
6730 | CFCI | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 1/2 | 1000 | |
6731 | CFCM | 1000 | 8 | 7 3/4 | 8 | 7 1/4 | 7 1/8 | 8 | 2000 | |
6732 | CFCP | 200 | 21 | 21 | 23 | 0 | ||||
6733 | CFCX | 14200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
6734 | CFCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.94 | 5.04 | 5588 | |
6735 | CFDAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
6736 | CFDXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.79 | 2.83 | 2117 | |
6737 | CFE | 0 | 0 | |||||||
6738 | CFEAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
6739 | CFECF | 0 | 1.1000 | 0 | ||||||
6740 | CFEQX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.07 | 0 | |
6741 | CFET | 0 | 0 | |||||||
6742 | CFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
6743 | CFFC | 200 | 21 1/2 | 20 1/2 | 22 1/2 | 0 | ||||
6744 | CFFE | 2000 | 1.1250 | 1.0625 | 2.0625 | 0 | ||||
6745 | CFFIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 | |
6746 | CFFR | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6747 | CFGAX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 17.03 | 0 | |
6748 | CFGBX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
6749 | CFGI | 100 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
6750 | CFGIW | 4300 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 4300 | |
6751 | CFGL | 0 | 0 | |||||||
6752 | CFGP | 0 | 0 | |||||||
6753 | CFGRX | 0 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 31.80 | 0 | |
6754 | CFHC | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/8 | 600 | |
6755 | CFHO | 0 | 0 | |||||||
6756 | CFI | 0 | 0 | |||||||
6757 | CFIAX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.67 | 0 | |
6758 | CFIB | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
6759 | CFIC | 1000 | 12 7/8 | 12 5/8 | 13 1/4 | 0 | ||||
6760 | CFICX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.74 | 0 | |
6761 | CFIEX | 0 | 21.85 | 21.85 | 22.64 | 0 | ||||
6762 | CFIFX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
6763 | CFIGX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
6764 | CFIMX | 0 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 0 | |
6765 | CFIN | 300 | 3 5/8 | 3 5/8 | 3 15/16 | 0 | ||||
6766 | CFINP | 900 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/4 | 9 1/2 | 900 | |
6767 | CFISX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
6768 | CFIX | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 200 | |
6769 | CFK | 1000 | 3 7/8 | 0 | ||||||
6770 | CFKI | 0 | 0 | |||||||
6771 | CFL | 500 | 52 7/8 | 51 5/8 | 52 7/8 | 51 5/8 | 52 3/4 | 53 | 8700 | |
6772 | CFLAX | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.88 | 0 | |
6773 | CFLBX | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 | |
6774 | CFLL | 0 | 0 | |||||||
6775 | CFLM | 0 | 0 | |||||||
6776 | CFLN | 0 | 0 | |||||||
6777 | CFLO | 1500 | 4 15/16 | 4 15/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/16 | 58200 | |
6778 | CFLR | 0 | 0 | |||||||
6779 | CFLS | 0 | 0 | |||||||
6780 | CFLT | 0 | 0 | |||||||
6781 | CFLU | 0 | 0 | |||||||
6782 | CFM | 0 | 0 | |||||||
6783 | CFMFF | 200 | 10.2000 | 0 | ||||||
6784 | CFMI | 0 | 0 | |||||||
6785 | CFMIQ | 0 | 0 | |||||||
6786 | CFMLF | 0 | 2.4400 | 0 | ||||||
6787 | CFMT | 300 | 13 3/4 | 11 1/2 | 14 | 11 1/4 | 13 1/2 | 13 3/4 | 315000 | |
6788 | CFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88 | 2.92 | 1911 | |
6789 | CFN | 200 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 200 | |||
6790 | CFNC | 0 | 0 | |||||||
6791 | CFNE | 74900 | 0.0010 | 0 | ||||||
6792 | CFNJ | 0 | 0 | |||||||
6793 | CFNR | 0 | 0 | |||||||
6794 | CFNTX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
6795 | CFOM | 0 | 0 | |||||||
6796 | CFON | 1000 | 3 5/8 | 3 7/16 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 11600 | |
6797 | CFPI | 50000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0312 | 0.0500 | 50000 | |
6798 | CFPO | 0 | 0 | |||||||
6799 | CFPOF | 0 | 0 | |||||||
6800 | CFR | 500 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
6801 | CFRA | 0 | 0 | |||||||
6802 | CFRAY | 0 | 1.3200 | 1.3300 | 1.3800 | 0 | ||||
6803 | CFRL | 0 | 0 | |||||||
6804 | CFRS | 0 | 0 | |||||||
6805 | CFS | 200 | 12 1/4 | 11 3/4 | 12 1/8 | 0 | ||||
6806 | CFSAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
6807 | CFSB | 400 | 18 | 19 | 19 | 18 | 18 | 19 | 1500 | |
6808 | CFSI | 400 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6809 | CFSOX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
6810 | CFST | 2400 | 18.7500 | 17.8750 | 19.3750 | 0 | ||||
6811 | CFSTX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.16 | 0 | |
6812 | CFTP | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/2 | 4300 | |
6813 | CFTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.94 | 2.99 | 5087 | |
6814 | CFUR | 600 | 4.8125 | 0 | ||||||
6815 | CFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
6816 | CFVAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 | |
6817 | CFVIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.99 | 0 | |
6818 | CFWC | 100 | 21 11/16 | 22 1/16 | 22 1/16 | 21 1/2 | 21 1/2 | 22 1/4 | 1900 | |
6819 | CFX | 1000 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 1000 | |
6820 | CFXC | 0 | 0 | |||||||
6821 | CFXIX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
6822 | CFXO | 0 | 0 | |||||||
6823 | CFXS | 0 | 0 | |||||||
6824 | CFY | 0 | 0 | |||||||
6825 | CG | 100 | 64 | 63 1/4 | 64 | 63 1/4 | 63 7/8 | 64 1/4 | 1000 | |
6826 | CGA | 300 | 5 15/16 | 0 | ||||||
6827 | CGAM | 1000 | 0.2500 | 0.1875 | 0.6250 | 0 | ||||
6828 | CGAR | 300 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6829 | CGAS | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
6830 | CGAX | 0 | 0 | |||||||
6831 | CGBCF | 0 | 0.2200 | 0 | ||||||
6832 | CGBIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
6833 | CGBTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
6834 | CGC | 300 | 16 1/8 | 15 1/2 | 16 3/8 | 0 | ||||
6835 | CGCO | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 5/8 | 1000 | |
6836 | CGCP | 200 | 13 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 3800 | |
6837 | CGCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.24 | 5.39 | 460 | |
6838 | CGEN | 2600 | 20 3/8 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 43100 | |
6839 | CGES | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 6800 | |
6840 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6841 | CGFIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
6842 | CGFLX | 0 | 13.60 | 13.60 | 14.39 | 0 | ||||
6843 | CGFV | 0 | 0 | |||||||
6844 | CGG | 0 | 0 | |||||||
6845 | CGGI | 300 | 20 | 19 3/4 | 20 | 19 1/4 | 19 1/4 | 20 | 77900 | |
6846 | CGGpT | 2000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2100 | |||
6847 | CGH | 0 | 0 | |||||||
6848 | CGI | 200 | 22 7/8 | 0 | ||||||
6849 | CGII | 900 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1900 | |
6850 | CGIIC | 0 | 0 | |||||||
6851 | CGINX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20.98 | 0 | |
6852 | CGIO | 0 | 0 | |||||||
6853 | CGIP | 0 | 0 | |||||||
6854 | CGIR | 0 | 0 | |||||||
6855 | CGIX | 300 | 5 3/4 | 6 | 6 1/8 | 5 5/8 | 5 3/4 | 6 1/8 | 10600 | |
6856 | CGL | 0 | 0 | |||||||
6857 | CGL.A | 0 | 0 | |||||||
6858 | CGL/A | 400 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 500 | |||
6859 | CGLA | 0 | 0 | |||||||
6860 | CGLB | 2500 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7187 | 0.8750 | 19000 | |
6861 | CGLD | 0 | 0 | |||||||
6862 | CGLDF | 0 | 2.5200 | 0 | ||||||
6863 | CGM | 3500 | 13 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
6864 | CGMAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
6865 | CGME | 1000 | 5.0000 | 4.2500 | 5.2500 | 0 | ||||
6866 | CGMM | 0 | 0 | |||||||
6867 | CGMRX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
6868 | CGMS | 0 | 0 | |||||||
6869 | CGMT | 0 | 0 | |||||||
6870 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6871 | CGMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.80 | 4.95 | 5167 | |
6872 | CGN | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 500 | |||
6873 | CGNE | 1200 | 5 1/4 | 5 | 5 1/4 | 4 3/4 | 5 1/8 | 5 1/4 | 479300 | |
6874 | CGNX | 300 | 18 3/4 | 16 | 19 | 15 5/8 | 18 3/4 | 18 7/8 | 2797200 | |
6875 | CGO | 0 | 0 | |||||||
6876 | CGOGX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.53 | 0 | |
6877 | CGP | 600 | 47 5/8 | 47 1/4 | 47 5/8 | 47 1/4 | 47 1/2 | 47 7/8 | 700 | |
6878 | CGPA | 0 | 0 | |||||||
6879 | CGPB | 0 | 0 | |||||||
6880 | CGPC | 0 | 0 | |||||||
6881 | CGPE | 0 | 0 | |||||||
6882 | CGPG | 0 | 0 | |||||||
6883 | CGPH | 0 | 0 | |||||||
6884 | CGPI | 200 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 5/8 | 3600 | |
6885 | CGPL | 0 | 0 | |||||||
6886 | CGPM | 0 | 0 | |||||||
6887 | CGPN | 0 | 0 | |||||||
6888 | CGPO | 0 | 0 | |||||||
6889 | CGPT | 0 | 0 | |||||||
6890 | CGPpA | 1000 | 149 1/2 | 170 | 174 | 0 | ||||
6891 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6892 | CGPpH | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
6893 | CGR | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 1000 | |
6894 | CGRBX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | |
6895 | CGRF | 0 | 0 | |||||||
6896 | CGRFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
6897 | CGRM | 200 | 14 | 13 31/64 | 14 1/2 | 13 31/64 | 13 7/8 | 14 | 175600 | |
6898 | CGRO | 1500 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 43200 | |
6899 | CGRP | 0 | 0 | |||||||
6900 | CGRV | 0 | 0 | |||||||
6901 | CGRWX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 22.06 | 0 | |
6902 | CGS | 1000 | 5 5/8 | 0 | ||||||
6903 | CGS.A | 0 | 0 | |||||||
6904 | CGSFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
6905 | CGSI | 0 | 0 | |||||||
6906 | CGSM | 0 | 0 | |||||||
6907 | CGSMY | 0 | 0 | |||||||
6908 | CGSRA | 0 | 0 | |||||||
6909 | CGSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.64 | 4.65 | 4832 | |
6910 | CGTC | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6911 | CGTH | 0 | 0 | |||||||
6912 | CGTVF | 0 | 2.2500 | 0 | ||||||
6913 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6914 | CGUAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.37 | 0 | |
6915 | CGUL | 1000 | 13/16 | 11/16 | 13/16 | 11/16 | 25/32 | 29/32 | 17400 | |
6916 | CGVIX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 | |
6917 | CGVTX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.17 | 0 | |
6918 | CGW | 500 | 24 1/2 | 20 3/8 | 20 7/8 | 0 | ||||
6919 | CGWM | 0 | 0 | |||||||
6920 | CGWT | 0 | 0 | |||||||
6921 | CGXX | 0 | 0 | |||||||
6922 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6923 | CGZ | 0 | 0 | |||||||
6924 | CH | 200 | 21 7/8 | 22 1/4 | 22 3/4 | 0 | ||||
6925 | CHA | 12700 | 42 1/8 | 42 5/8 | 43 1/8 | 0 | ||||
6926 | CHAA | 0 | 0 | |||||||
6927 | CHAAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
6928 | CHAC | 0 | 0 | |||||||
6929 | CHAE | 0 | 0 | |||||||
6930 | CHAG | 400 | 1.7500 | 1.8125 | 1.8125 | 1.7500 | 1.7500 | 2.5000 | 900 | |
6931 | CHAH | 0 | 0 | |||||||
6932 | CHAHP | 0 | 0 | |||||||
6933 | CHAI | 3200 | 6 1/8 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/8 | 39800 | |
6934 | CHAIU | 1800 | 8 1/2 | 9 1/2 | 12 | 0 | ||||
6935 | CHAIW | 3700 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 7400 | |
6936 | CHAIZ | 800 | 1 3/8 | 1 3/16 | 1 1/2 | 0 | ||||
6937 | CHAL | 0 | 0 | |||||||
6938 | CHAN | 0 | 0 | |||||||
6939 | CHANF | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 2000 | |
6940 | CHAP | 1000 | 0.1100 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 0.1100 | 244700 | |
6941 | CHAR | 200 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 1 | 1 1/16 | 164200 | |
6942 | CHAS | 400 | 14.6250 | 0 | ||||||
6943 | CHAT | 500 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 16200 | |
6944 | CHAV | 0 | 0 | |||||||
6945 | CHAW | 1900 | 0.4375 | 0.5000 | 0.9375 | 0 | ||||
6946 | CHAZ | 0 | 0 | |||||||
6947 | CHB | 100 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 3/8 | 22 7/8 | 600 | |
6948 | CHBA | 0 | 0 | |||||||
6949 | CHBB | 0 | 0 | |||||||
6950 | CHBC | 0 | 0 | |||||||
6951 | CHBE | 0 | 0 | |||||||
6952 | CHBI | 100 | 11.2500 | 11.2500 | 13.7500 | 0 | ||||
6953 | CHBL | 0 | 0 | |||||||
6954 | CHBN | 0 | 0 | |||||||
6955 | CHBR | 0 | 0 | |||||||
6956 | CHBV | 0 | 0 | |||||||
6957 | CHBW | 0 | 0 | |||||||
6958 | CHBX | 0 | 0 | |||||||
6959 | CHBY | 0 | 0 | |||||||
6960 | CHBw | 0 | 20 | 21 | 0 | |||||
6961 | CHC | 1000 | 9 | 0 | ||||||
6962 | CHCA | 10000 | 1/4 | 7/32 | 1/4 | 7/32 | 3/16 | 1/4 | 19200 | |
6963 | CHCBX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
6964 | CHCC | 0 | 0 | |||||||
6965 | CHCG | 0 | 0 | |||||||
6966 | CHCL | 3000 | 0.8125 | 0.6250 | 0.8125 | 0 | ||||
6967 | CHCLX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.95 | 0 | |
6968 | CHCO | 800 | 21 1/4 | 23 | 23 | 21 1/4 | 21 1/4 | 23 | 1500 | |
6969 | CHCR | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
6970 | CHCS | 400 | 5 11/16 | 5 7/8 | 5 7/8 | 5 11/16 | 5 11/16 | 5 7/8 | 7000 | |
6971 | CHCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.84 | 5.00 | 1188 | |
6972 | CHD | 100 | 22 3/4 | 22 | 22 3/4 | 0 | ||||
6973 | CHDC | 0 | 0 | |||||||
6974 | CHDI | 0 | 0 | |||||||
6975 | CHDL | 0 | 0 | |||||||
6976 | CHDN | 1000 | 36 | 38 | 38 | 35 5/8 | 35 | 38 | 1400 | |
6977 | CHDV | 0 | 0 | |||||||
6978 | CHDVF | 0 | 0.5300 | 0 | ||||||
6979 | CHDX | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 2300 | |
6980 | CHDXU | 1200 | 8 1/2 | 8 1/2 | 8 29/32 | 8 1/2 | 8 1/2 | 9 | 67200 | |
6981 | CHDXW | 5000 | 2 21/64 | 2 21/64 | 2 21/64 | 2 21/64 | 2 1/4 | 2 7/8 | 5000 | |
6982 | CHDXZ | 10000 | 1 5/16 | 1 1/4 | 1 1/2 | 0 | ||||
6983 | CHDZ | 0 | 0 | |||||||
6984 | CHE | 200 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 7/8 | 37 3/8 | 200 | |
6985 | CHEAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.31 | 0 | |
6986 | CHEE | 0 | 0 | |||||||
6987 | CHEF | 4000 | 9/32 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 7500 | |
6988 | CHEI | 0 | 0 | |||||||
6989 | CHEM | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 300 | |
6990 | CHEO | 0 | 0 | |||||||
6991 | CHER | 0 | 0 | |||||||
6992 | CHERA | 1300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 10 3/4 | 11 1/2 | 7100 | |
6993 | CHERB | 100 | 10 1/4 | 10 1/4 | 11 | 0 | ||||
6994 | CHES | 75000 | 0.0070 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0100 | 296000 | |
6995 | CHESX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
6996 | CHEU | 0 | 0 | |||||||
6997 | CHEUY | 0 | 8.8000 | 8.7500 | 8.9000 | 0 | ||||
6998 | CHEX | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.5000 | 1000 | |
6999 | CHEYX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
7000 | CHEZ | 2000 | 5 1/16 | 4 3/4 | 5 1/16 | 4 3/4 | 4 3/4 | 5 1/16 | 8200 | |
7001 | CHF | 1400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 7/8 | 2000 | |
7002 | CHFB | 2000 | 5 | 5 | 5 1/4 | 0 | ||||
7003 | CHFC | 400 | 36 3/4 | 37 | 37 | 36 1/4 | 36 | 37 | 1100 | |
7004 | CHFR | 0 | 0 | |||||||
7005 | CHFT | 0 | 0 | |||||||
7006 | CHGC | 0 | 0 | |||||||
7007 | CHGCF | 0 | 0 | |||||||
7008 | CHGE | 0 | 0 | |||||||
7009 | CHGEH | 0 | 0 | |||||||
7010 | CHGEL | 100 | 64.0000 | 0 | ||||||
7011 | CHGEN | 100 | 59.0000 | 0 | ||||||
7012 | CHGEZ | 200 | 56.0000 | 0 | ||||||
7013 | CHGIX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 23.45 | 0 | |
7014 | CHGN | 0 | 0 | |||||||
7015 | CHGNF | 400 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 11200 | |
7016 | CHGO | 5000 | 5 | 5 | 5 3/8 | 5 | 5 | 5 1/4 | 82400 | |
7017 | CHGOW | 5000 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 13500 | |
7018 | CHGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.65 | 4.77 | 431 | |
7019 | CHH | 1000 | 14 7/8 | 15 1/8 | 15 1/2 | 14 3/4 | 14 3/4 | 15 | 327500 | |
7020 | CHHw | 3000 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
7021 | CHI | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1800 | |||
7022 | CHIC | 0 | 0 | |||||||
7023 | CHIGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
7024 | CHIK | 2500 | 10 1/2 | 9 3/4 | 10 3/4 | 9 1/2 | 9 3/4 | 10 3/4 | 4600 | |
7025 | CHINX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
7026 | CHIO | 0 | 0 | |||||||
7027 | CHIP | 5000 | 0.7500 | 0.8750 | 0.9375 | 0.6562 | 0.6875 | 0.8750 | 97700 | |
7028 | CHIR | 5000 | 21 7/8 | 20 3/8 | 21 7/8 | 20 3/8 | 21 5/8 | 21 7/8 | 1358700 | |
7029 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
7030 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
7031 | CHK | 100 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 66 1/4 | 66 3/4 | 100 | |
7032 | CHKA | 0 | 0 | |||||||
7033 | CHKC | 0 | 0 | |||||||
7034 | CHKE | 2500 | 5 9/16 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 18000 | |
7035 | CHKK | 0 | 0 | |||||||
7036 | CHKM | 0 | 0 | |||||||
7037 | CHKN | 0 | 0 | |||||||
7038 | CHKP | 0 | 0 | |||||||
7039 | CHKPF | 1000 | 21 7/8 | 22 3/4 | 22 3/4 | 21 7/8 | 21 7/8 | 22 1/8 | 70600 | |
7040 | CHKR | 500 | 1 5/32 | 1 3/32 | 1 3/16 | 1 3/32 | 1 1/16 | 1 5/32 | 281500 | |
7041 | CHKS | 0 | 0 | |||||||
7042 | CHKT | 0 | 0 | |||||||
7043 | CHKX | 0 | 0 | |||||||
7044 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
7045 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
7046 | CHLB | 0 | 0 | |||||||
7047 | CHLC | 0 | 0 | |||||||
7048 | CHLD | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 15/32 | 5/8 | 1000 | |
7049 | CHLDW | 200000 | 1/8 | 1/8 | 5/16 | 0 | ||||
7050 | CHLG | 0 | 0 | |||||||
7051 | CHLI | 15000 | 0.1875 | 0.0625 | 0.1875 | 0.0625 | 7000 | |||
7052 | CHLM | 0 | 0 | |||||||
7053 | CHLN | 600 | 11 | 11 1/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 4100 | |
7054 | CHLP | 0 | 0 | |||||||
7055 | CHLR | 20000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0312 | 0.1250 | 20000 | |
7056 | CHLT | 0 | 0 | |||||||
7057 | CHLU | 0 | 0 | |||||||
7058 | CHLV | 0 | 0 | |||||||
7059 | CHLW | 0 | 0 | |||||||
7060 | CHLWY | 0 | 4.3000 | 4.2500 | 4.3700 | 0 | ||||
7061 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
7062 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
7063 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
7064 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
7065 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
7066 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
7067 | CHM | 1000 | 1 5/8 | 1 11/16 | 2 1/8 | 0 | ||||
7068 | CHMD | 1000 | 16 1/4 | 16 1/4 | 16 5/8 | 16 3/16 | 16 1/8 | 16 1/4 | 166200 | |
7069 | CHMG | 100 | 34.2500 | 33.5000 | 35.7500 | 0 | ||||
7070 | CHML | 2700 | 33 | 32 | 33 | 32 | 32 1/4 | 33 | 30600 | |
7071 | CHMN | 2000 | 1.0000 | 0 | ||||||
7072 | CHMO | 0 | 0 | |||||||
7073 | CHMP | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 4100 | |
7074 | CHN | 600 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 13 1/2 | 600 | |
7075 | CHNA | 1800 | 4 3/8 | 4 11/16 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/16 | 148600 | |
7076 | CHNAD | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 0 | ||||
7077 | CHNC | 0 | 0 | |||||||
7078 | CHNCF | 0 | 0 | |||||||
7079 | CHNDX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
7080 | CHNF | 0 | 0 | |||||||
7081 | CHNI | 0 | 0 | |||||||
7082 | CHNL | 10000 | 9 7/8 | 9 7/8 | 11 1/8 | 0 | ||||
7083 | CHNTX | 0 | 246.72 | 246.72 | 246.72 | 246.72 | 246.72 | 246.72 | 0 | |
7084 | CHO | 150000 | 18 3/8 | 17 5/8 | 18 1/8 | 0 | ||||
7085 | CHOC | 0 | 0 | |||||||
7086 | CHOE | 0 | 0 | |||||||
7087 | CHOF | 0 | 0 | |||||||
7088 | CHOG | 0 | 0 | |||||||
7089 | CHOI | 0 | 0 | |||||||
7090 | CHOT | 0 | 0 | |||||||
7091 | CHOX | 0 | 0 | |||||||
7092 | CHOY | 0 | 0 | |||||||
7093 | CHOZ | 0 | 0 | |||||||
7094 | CHP | 7000 | 29 1/8 | 0 | ||||||
7095 | CHPC | 0 | 0 | |||||||
7096 | CHPM | 0 | 0 | |||||||
7097 | CHPMF | 72500 | 0.1550 | 0 | ||||||
7098 | CHPP | 1000 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
7099 | CHPS | 500 | 21 7/8 | 19 1/4 | 22 1/4 | 19 1/4 | 21 3/4 | 21 7/8 | 2075500 | |
7100 | CHPTY | 0 | 7.0000 | 0 | ||||||
7101 | CHR | 200 | 21 | 21 1/2 | 22 3/8 | 0 | ||||
7102 | CHRB | 10000 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 11/32 | 114800 | |
7103 | CHREX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
7104 | CHRG | 0 | 0 | |||||||
7105 | CHRH | 0 | 0 | |||||||
7106 | CHRHY | 0 | 11.7500 | 0 | ||||||
7107 | CHRI | 3000 | 21 | 21 | 22 1/2 | 20 1/8 | 20 3/4 | 21 1/4 | 1277700 | |
7108 | CHRS | 200 | 5 1/8 | 5 1/8 | 5 7/16 | 5 1/8 | 5 1/8 | 5 1/4 | 1072100 | |
7109 | CHRT | 100 | 12 3/4 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 34900 | |
7110 | CHRU | 0 | 0 | |||||||
7111 | CHRX | 10000 | 10 3/4 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 10 3/4 | 64400 | |
7112 | CHRZ | 400 | 32 1/4 | 30 1/4 | 34 | 30 1/4 | 32 1/4 | 33 | 171500 | |
7113 | CHS | 2000 | 2 1/8 | 2 | 2 3/8 | 0 | ||||
7114 | CHSC | 0 | 0 | |||||||
7115 | CHSCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
7116 | CHSE | 2500 | 12 1/4 | 11 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 68300 | |
7117 | CHSIX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
7118 | CHSK | 0 | 0 | |||||||
7119 | CHSPX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
7120 | CHT | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/2 | 200 | |
7121 | CHTAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
7122 | CHTBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
7123 | CHTC | 0 | 0 | |||||||
7124 | CHTD | 1000 | 4.6250 | 4.1250 | 4.6250 | 4.1250 | 4.1250 | 4.6250 | 5500 | |
7125 | CHTE | 0 | 0 | |||||||
7126 | CHTFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
7127 | CHTIX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | |
7128 | CHTK | 0 | 0 | |||||||
7129 | CHTL | 1000 | 3 9/16 | 3 9/16 | 3 5/8 | 0 | ||||
7130 | CHTLE | 1000 | 3 3/4 | 3 11/16 | 3 27/32 | 3 9/16 | 3 23/32 | 3 27/32 | 104800 | |
7131 | CHTM | 0 | 0 | |||||||
7132 | CHTOX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 19.02 | 0 | |
7133 | CHTP | 600 | 1.6562 | 1.6562 | 2.1250 | 0 | ||||
7134 | CHTR | 100 | 26 1/2 | 25 1/4 | 27 | 25 1/4 | 26 1/2 | 27 | 26500 | |
7135 | CHTRX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.42 | 0 | |
7136 | CHTT | 2000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/4 | 9 5/8 | 2500 | |
7137 | CHTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.80 | 2.84 | 1309 | |
7138 | CHU | 0 | 0 | |||||||
7139 | CHUR | 5000 | 0.0725 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0725 | 219600 | |
7140 | CHUSX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7141 | CHUX | 900 | 11 11/16 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/2 | 11 3/4 | 24600 | |
7142 | CHV | 100 | 67 3/8 | 67 1/4 | 67 5/8 | 66 7/8 | 67 1/8 | 67 1/2 | 14500 | |
7143 | CHVA | 0 | 0 | |||||||
7144 | CHVB | 0 | 0 | |||||||
7145 | CHVC | 0 | 0 | |||||||
7146 | CHVD | 0 | 0 | |||||||
7147 | CHVE | 0 | 0 | |||||||
7148 | CHVG | 0 | 0 | |||||||
7149 | CHVH | 0 | 0 | |||||||
7150 | CHVI | 0 | 0 | |||||||
7151 | CHVK | 0 | 0 | |||||||
7152 | CHVL | 0 | 0 | |||||||
7153 | CHVM | 0 | 0 | |||||||
7154 | CHVN | 0 | 0 | |||||||
7155 | CHVO | 0 | 0 | |||||||
7156 | CHVP | 0 | 0 | |||||||
7157 | CHVR | 0 | 0 | |||||||
7158 | CHVS | 0 | 0 | |||||||
7159 | CHVT | 0 | 0 | |||||||
7160 | CHVV | 0 | 0 | |||||||
7161 | CHVW | 0 | 0 | |||||||
7162 | CHVX | 0 | 0 | |||||||
7163 | CHVY | 0 | 0 | |||||||
7164 | CHVZ | 0 | 0 | |||||||
7165 | CHWK | 0 | 0 | |||||||
7166 | CHX | 100 | 8 1/8 | 8 5/8 | 9 1/8 | 0 | ||||
7167 | CHXA | 0 | 0 | |||||||
7168 | CHXC | 0 | 0 | |||||||
7169 | CHXH | 0 | 0 | |||||||
7170 | CHXN | 0 | 0 | |||||||
7171 | CHXO | 0 | 0 | |||||||
7172 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7173 | CHYBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 | |
7174 | CHYD | 0 | 0 | |||||||
7175 | CHYN | 5000 | 0.0100 | 0 | ||||||
7176 | CHYO | 0 | 0 | |||||||
7177 | CHYT | 0 | 0 | |||||||
7178 | CHZ | 500 | 39 1/4 | 39 3/4 | 40 1/8 | 0 | ||||
7179 | CHZC | 0 | 0 | |||||||
7180 | CHZF | 0 | 0 | |||||||
7181 | CHZI | 0 | 0 | |||||||
7182 | CHZM | 0 | 0 | |||||||
7183 | CHZN | 0 | 0 | |||||||
7184 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7185 | CI | 100 | 139 1/2 | 136 5/8 | 141 3/4 | 0 | ||||
7186 | CIA | 200 | 9 5/16 | 9 5/16 | 9 5/16 | 9 5/16 | 200 | |||
7187 | CIAM | 0 | 0 | |||||||
7188 | CIAT | 100 | 3 1/2 | 2 5/8 | 3 1/2 | 0 | ||||
7189 | CIB | 1000 | 19 1/2 | 16 5/8 | 17 3/8 | 0 | ||||
7190 | CIBC | 1000 | 56 1/4 | 56 3/8 | 56 5/8 | 55 3/4 | 56 1/4 | 56 3/4 | 17500 | |
7191 | CIBH | 0 | 0 | |||||||
7192 | CIBI | 200 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | ||||
7193 | CIBKF | 0 | 42.3750 | 0 | ||||||
7194 | CIBL | 0 | 0 | |||||||
7195 | CIBN | 100 | 22.5000 | 0 | ||||||
7196 | CIBR | 500 | 36 5/8 | 34 | 37 1/4 | 34 | 36 5/8 | 36 3/4 | 238100 | |
7197 | CIBS | 1000 | 50.0000 | 12.6250 | 13.2500 | 0 | ||||
7198 | CIC | 200 | 14 | 0 | ||||||
7199 | CICC | 5000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 1/4 | 1 9/16 | 14000 | |
7200 | CICG | 2500 | 22.3750 | 22.2500 | 22.3750 | 22.2500 | 22.2500 | 22.7500 | 6000 | |
7201 | CICI | 200 | 5.4375 | 0 | ||||||
7202 | CICS | 200 | 31 1/8 | 31 3/8 | 31 1/2 | 31 1/8 | 30 3/4 | 31 1/2 | 1500 | |
7203 | CID | 200 | 25 7/8 | 25 | 25 1/2 | 0 | ||||
7204 | CIDC | 0 | 0 | |||||||
7205 | CIDE | 0 | 0 | |||||||
7206 | CIDG | 0 | 0 | |||||||
7207 | CIDN | 400 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
7208 | CIDT | 0 | 0 | |||||||
7209 | CIEI | 1000 | 0.0600 | 0.1000 | 0.1400 | 709400 | ||||
7210 | CIF | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
7211 | CIF.A | 0 | 0 | |||||||
7212 | CIF.B | 0 | 0 | |||||||
7213 | CIFAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.38 | 0 | |
7214 | CIFBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
7215 | CIFC | 500 | 15.3750 | 0 | ||||||
7216 | CIFD | 0 | 0 | |||||||
7217 | CIFI | 0 | 0 | |||||||
7218 | CIFIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
7219 | CIFR | 0 | 0 | |||||||
7220 | CIFS | 0 | 0 | |||||||
7221 | CIG | 100 | 25 | 24 3/4 | 25 1/8 | 0 | ||||
7222 | CIGA | 0 | 0 | |||||||
7223 | CIGC | 0 | 0 | |||||||
7224 | CIGCF | 0 | 0 | |||||||
7225 | CIGE | 0 | 0 | |||||||
7226 | CIGG | 0 | 0 | |||||||
7227 | CIGH | 0 | 0 | |||||||
7228 | CIGI | 2000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
7229 | CIGN | 0 | 0 | |||||||
7230 | CIGNO | 0 | 0 | |||||||
7231 | CIGP | 0 | 0 | |||||||
7232 | CIGR | 500 | 11 1/4 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 14900 | |
7233 | CIGRW | 3000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 9100 | |
7234 | CIGY | 0 | 0 | |||||||
7235 | CIGZ | 0 | 0 | |||||||
7236 | CII | 300 | 10 3/8 | 0 | ||||||
7237 | CIII | 1000 | 2.7500 | 2.0000 | 2.7500 | 0 | ||||
7238 | CIIR | 0 | 0 | |||||||
7239 | CIIT | 0 | 0 | |||||||
7240 | CILE | 0 | 0 | |||||||
7241 | CILT | 0 | 0 | |||||||
7242 | CILTL | 100 | 70.3000 | 0 | ||||||
7243 | CILTN | 0 | 0 | |||||||
7244 | CIM | 800 | 7 5/8 | 7 5/16 | 7 5/8 | 0 | ||||
7245 | CIMA | 200 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 7700 | |
7246 | CIMC | 0 | 0 | |||||||
7247 | CIMT | 0 | 0 | |||||||
7248 | CIMTF | 2000 | 3 9/16 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 9/16 | 7600 | |
7249 | CIMX | 200 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.6250 | 13400 | |
7250 | CIMXX | 0 | 0 | |||||||
7251 | CIN | 100 | 33 3/4 | 33 7/8 | 33 7/8 | 33 3/4 | 33 3/4 | 34 | 1600 | |
7252 | CINA | 0 | 0 | |||||||
7253 | CINB | 0 | 0 | |||||||
7254 | CINC | 5000 | 0.3750 | 0.4062 | 0.4062 | 0.3750 | 0.2812 | 0.4062 | 40000 | |
7255 | CINDE | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.1563 | 0.2188 | 21000 | |
7256 | CINDJ | 0 | 0 | |||||||
7257 | CINDZ | 20000 | 1/64 | 0 | ||||||
7258 | CINE | 1000 | 1 15/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 7/8 | 1 15/16 | 67300 | |
7259 | CINF | 100 | 60 1/2 | 59 3/4 | 60 3/4 | 59 1/2 | 60 1/4 | 60 1/2 | 328600 | |
7260 | CINFG | 20 | 133 1/4 | 133 | 134 1/4 | 133 | 132 3/4 | 135 | 205 | |
7261 | CINFX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
7262 | CINI | 0 | 0 | |||||||
7263 | CINL | 0 | 0 | |||||||
7264 | CINM | 0 | 0 | |||||||
7265 | CINMX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.93 | 0 | |
7266 | CINN | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5000 | |||
7267 | CINO | 0 | 0 | |||||||
7268 | CINP | 0 | 0 | |||||||
7269 | CINR | 0 | 0 | |||||||
7270 | CINRF | 500 | 20 1/8 | 21 | 21 | 19 1/4 | 19 1/4 | 20 1/8 | 241500 | |
7271 | CINS | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 100 | |
7272 | CINT | 0 | 0 | |||||||
7273 | CINWE | 0 | 0 | |||||||
7274 | CINZE | 0 | 0 | |||||||
7275 | CINpA | 100 | 57 1/4 | 0 | ||||||
7276 | CINpB | 200 | 79 3/8 | 0 | ||||||
7277 | CINpG | 0 | 0 | |||||||
7278 | CINpI | 0 | 0 | |||||||
7279 | CIP | 500 | 36 3/4 | 36 5/8 | 37 1/4 | 0 | ||||
7280 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7281 | CIPM | 0 | 0 | |||||||
7282 | CIPN | 0 | 0 | |||||||
7283 | CIPR | 0 | 0 | |||||||
7284 | CIPS | 0 | 0 | |||||||
7285 | CIPSG | 100 | 23.8750 | 23.8750 | 23.8750 | 23.8750 | 400 | |||
7286 | CIPSI | 0 | 0 | |||||||
7287 | CIPSN | 100 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | 100 | |||
7288 | CIPSP | 50000 | 23.0500 | 0 | ||||||
7289 | CIR | 100 | 32 7/8 | 32 1/2 | 33 | 32 1/2 | 35 3/8 | 35 7/8 | 700 | |
7290 | CIRA | 0 | 0 | |||||||
7291 | CIRC | 0 | 0 | |||||||
7292 | CIRD | 0 | 0 | |||||||
7293 | CIRH | 0 | 0 | |||||||
7294 | CIRI | 0 | 0 | |||||||
7295 | CIRK | 0 | 0 | |||||||
7296 | CIRL | 0 | 0 | |||||||
7297 | CIRQ | 0 | 0 | |||||||
7298 | CIRQF | 2000 | 3/8 | 7/16 | 9/16 | 0 | ||||
7299 | CIRR | 0 | 0 | |||||||
7300 | CIRT | 0 | 0 | |||||||
7301 | CIRV | 0 | 0 | |||||||
7302 | CIRX | 0 | 0 | |||||||
7303 | CIRY | 0 | 0 | |||||||
7304 | CIRZ | 0 | 0 | |||||||
7305 | CIRZF | 0 | 0.8000 | 0 | ||||||
7306 | CIS/B | 2400 | 6 3/8 | 0 | ||||||
7307 | CISB | 0 | 0 | |||||||
7308 | CISBF | 0 | 5.4000 | 0 | ||||||
7309 | CISC | 400 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 1/16 | 400 | |
7310 | CIST | 1000 | 0.3300 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3600 | 20800 | |
7311 | CISV | 0 | 0 | |||||||
7312 | CITA | 200 | 10 1/2 | 11 | 11 | 9 1/8 | 9 5/8 | 10 1/2 | 86600 | |
7313 | CITCN | 20000 | 105.1250 | 0 | ||||||
7314 | CITCO | 15000 | 103.0000 | 0 | ||||||
7315 | CITGS | 2000 | 6.2500 | 6.2500 | 9.0000 | 0 | ||||
7316 | CITN | 100 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
7317 | CITQ | 0 | 0 | |||||||
7318 | CITXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.91 | 5.03 | 2351 | |
7319 | CITY | 500 | 4 1/8 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 1/2 | 13500 | |
7320 | CIU | 0 | 0 | |||||||
7321 | CIVA | 0 | 0 | |||||||
7322 | CIVC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 2500 | |
7323 | CIWP | 0 | 0 | |||||||
7324 | CIWPP | 0 | 0 | |||||||
7325 | CIWV | 500 | 25.0000 | 0 | ||||||
7326 | CIZC | 0 | 0 | |||||||
7327 | CIZCF | 0 | 0 | |||||||
7328 | CJ | 2400 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 2400 | |||
7329 | CJBCF | 0 | 0.1250 | 0 | ||||||
7330 | CJER | 0 | 0 | |||||||
7331 | CJFC | 1000 | 38 1/8 | 37 3/4 | 38 1/8 | 37 3/4 | 38 | 38 1/2 | 2000 | |
7332 | CJJ | 0 | 0 | |||||||
7333 | CJV | 0 | 0 | |||||||
7334 | CJY | 0 | 0 | |||||||
7335 | CJZ | 0 | 0 | |||||||
7336 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7337 | CKC | 300 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/4 | 300 | |
7338 | CKCD | 0 | 0 | |||||||
7339 | CKCF | 0 | 0 | |||||||
7340 | CKCI | 0 | 0 | |||||||
7341 | CKCL | 0 | 0 | |||||||
7342 | CKCP | 0 | 0 | |||||||
7343 | CKCX | 0 | 0 | |||||||
7344 | CKDM | 0 | 0 | |||||||
7345 | CKDN | 2200 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0040 | 2200 | |
7346 | CKE | 300 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 26 | 26 3/8 | 400 | |
7347 | CKEA | 0 | 0 | |||||||
7348 | CKEE | 0 | 0 | |||||||
7349 | CKEI | 0 | 0 | |||||||
7350 | CKEL | 0 | 0 | |||||||
7351 | CKEN | 0 | 0 | |||||||
7352 | CKEO | 0 | 0 | |||||||
7353 | CKER | 0 | 0 | |||||||
7354 | CKES | 0 | 0 | |||||||
7355 | CKET | 0 | 0 | |||||||
7356 | CKEX | 0 | 0 | |||||||
7357 | CKFB | 200 | 19 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
7358 | CKFR | 11500 | 17 3/4 | 17 3/4 | 17 7/8 | 17 5/8 | 17 5/8 | 17 3/4 | 533400 | |
7359 | CKH | 100 | 63 1/2 | 63 1/8 | 63 5/8 | 0 | ||||
7360 | CKI | 0 | 0 | |||||||
7361 | CKIAX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
7362 | CKIEX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 18.15 | 0 | |
7363 | CKM | 0 | 0 | |||||||
7364 | CKOR | 1000 | 57 | 56 3/4 | 57 1/2 | 0 | ||||
7365 | CKP | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/4 | 24 | 24 1/2 | 2700 | |
7366 | CKPA | 0 | 0 | |||||||
7367 | CKPC | 0 | 0 | |||||||
7368 | CKPF | 0 | 0 | |||||||
7369 | CKPI | 0 | 0 | |||||||
7370 | CKPL | 0 | 0 | |||||||
7371 | CKPN | 0 | 0 | |||||||
7372 | CKPR | 0 | 0 | |||||||
7373 | CKPZ | 0 | 0 | |||||||
7374 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7375 | CKR | 300 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/2 | 300 | |
7376 | CKRB | 0 | 0 | |||||||
7377 | CKRF | 0 | 0 | |||||||
7378 | CKRI | 0 | 0 | |||||||
7379 | CKRL | 0 | 0 | |||||||
7380 | CKRM | 0 | 0 | |||||||
7381 | CKRN | 0 | 0 | |||||||
7382 | CKRP | 0 | 0 | |||||||
7383 | CKRR | 0 | 0 | |||||||
7384 | CKRS | 0 | 0 | |||||||
7385 | CKRY | 0 | 0 | |||||||
7386 | CKSG | 200 | 21 | 20 1/4 | 21 | 20 | 20 3/4 | 20 7/8 | 37000 | |
7387 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7388 | CKw | 0 | 0 | |||||||
7389 | CL | 300 | 93 3/4 | 94 | 94 | 93 5/8 | 93 1/4 | 93 3/4 | 500 | |
7390 | CLA | 0 | 0 | |||||||
7391 | CLAE | 0 | 0 | |||||||
7392 | CLAR | 0 | 0 | |||||||
7393 | CLAS | 1000 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 1/8 | 2000 | |
7394 | CLAXX | 0 | 0 | |||||||
7395 | CLB | 100 | 20 7/8 | 20 5/8 | 21 | 0 | ||||
7396 | CLBA | 0 | 0 | |||||||
7397 | CLBF | 200 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 33.0000 | 35.0000 | 200 | |
7398 | CLBG | 0 | 0 | |||||||
7399 | CLBGB | 0 | 0 | |||||||
7400 | CLBK | 500 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 1500 | |
7401 | CLBLF | 0 | 6.3000 | 0 | ||||||
7402 | CLBMF | 0 | 0 | |||||||
7403 | CLBT | 0 | 0 | |||||||
7404 | CLBY | 0 | 0 | |||||||
7405 | CLBYF | 0 | 0 | |||||||
7406 | CLC | 200 | 21 5/8 | 21 3/4 | 22 1/8 | 0 | ||||
7407 | CLCD | 0 | 0 | |||||||
7408 | CLCDF | 1000 | 1 3/4 | 1 25/32 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 68700 | |
7409 | CLCE | 1300 | 0.8750 | 0.5000 | 1.3750 | 0 | ||||
7410 | CLCF | 0 | 0 | |||||||
7411 | CLCI | 10000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 73200 | |
7412 | CLCL | 80000 | 0.1100 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1700 | 100000 | |
7413 | CLCM | 2000 | 0.0250 | 0.0250 | 0.0450 | 0 | ||||
7414 | CLCN | 0 | 0 | |||||||
7415 | CLCP | 500 | 2 5/8 | 2 5/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 11/16 | 42400 | |
7416 | CLCR | 2100 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.2500 | 6200 | |
7417 | CLCTF | 0 | 1.2000 | 0 | ||||||
7418 | CLCX | 500 | 25 | 25 | 25 | 25 | 25 | 26 | 1600 | |
7419 | CLD | 5000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 7/8 | 7000 | |
7420 | CLDB | 300 | 42.3750 | 0 | ||||||
7421 | CLDC | 0 | 0 | |||||||
7422 | CLDD | 0 | 0 | |||||||
7423 | CLDE | 0 | 0 | |||||||
7424 | CLDH | 0 | 0 | |||||||
7425 | CLDN | 3000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3800 | |
7426 | CLDP | 0 | 0 | |||||||
7427 | CLDR | 100 | 55 1/2 | 53 1/4 | 55 3/4 | 53 | 55 | 55 1/2 | 211800 | |
7428 | CLDS | 0 | 0 | |||||||
7429 | CLDSR | 0 | 0 | |||||||
7430 | CLE | 100 | 15 1/8 | 15 1/2 | 15 1/2 | 14 1/2 | 15 | 15 1/2 | 51800 | |
7431 | CLEA | 1000 | 0.3437 | 0.3750 | 0.4062 | 0.3437 | 0.3437 | 0.4062 | 60300 | |
7432 | CLEB | 10000 | 5/32 | 5/32 | 3/16 | 1/8 | 5/32 | 3/16 | 72300 | |
7433 | CLEC | 0 | 0 | |||||||
7434 | CLEH | 0 | 0 | |||||||
7435 | CLEK | 0 | 0 | |||||||
7436 | CLEL | 0 | 0 | |||||||
7437 | CLEN | 0 | 0 | |||||||
7438 | CLEO | 0 | 0 | |||||||
7439 | CLER | 3000 | 0.0200 | 0 | ||||||
7440 | CLES | 0 | 0 | |||||||
7441 | CLET | 0 | 0 | |||||||
7442 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7443 | CLF | 100 | 42 3/4 | 44 3/4 | 45 1/4 | 0 | ||||
7444 | CLFA | 0 | 0 | |||||||
7445 | CLFC | 1000 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | 13.2500 | 14.0000 | 2000 | |
7446 | CLFD | 100 | 37.0000 | 0 | ||||||
7447 | CLFE | 0 | 0 | |||||||
7448 | CLFF | 0 | 0 | |||||||
7449 | CLFFF | 0 | 0 | |||||||
7450 | CLFI | 0 | 0 | |||||||
7451 | CLFL | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7452 | CLFM | 0 | 0 | |||||||
7453 | CLFR | 0 | 0 | |||||||
7454 | CLFRY | 0 | 0 | |||||||
7455 | CLFS | 0 | 0 | |||||||
7456 | CLFT | 0 | 0 | |||||||
7457 | CLFW | 0 | 0 | |||||||
7458 | CLFY | 2000 | 47 | 44 3/4 | 47 | 44 1/4 | 46 1/2 | 47 | 147800 | |
7459 | CLGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.48 | 4.61 | 3916 | |
7460 | CLGY | 4000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 21900 | |
7461 | CLGYW | 1300 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
7462 | CLH | 0 | 0 | |||||||
7463 | CLHB | 2500 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 46000 | |
7464 | CLHH | 1400 | 1.0000 | 0.7500 | 2.5000 | 0 | ||||
7465 | CLI | 700 | 27 | 27 | 27 | 27 | 27 3/8 | 27 7/8 | 700 | |
7466 | CLIB | 0 | 0 | |||||||
7467 | CLIBX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | |
7468 | CLIC | 0 | 0 | |||||||
7469 | CLIFE | 0 | 0 | |||||||
7470 | CLII | 0 | 0 | |||||||
7471 | CLIJ | 0 | 0 | |||||||
7472 | CLIK | 0 | 0 | |||||||
7473 | CLIL | 0 | 0 | |||||||
7474 | CLIM | 0 | 0 | |||||||
7475 | CLIN | 0 | 0 | |||||||
7476 | CLIPE | 0 | 0 | |||||||
7477 | CLIX | 200 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 58100 | |
7478 | CLKXF | 0 | 0 | |||||||
7479 | CLL | 28000 | 7/8 | 7/8 | 7/8 | 7/8 | 28000 | |||
7480 | CLM | 1000 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 2000 | |
7481 | CLMB | 0 | 0 | |||||||
7482 | CLMBX | 0 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0 | |
7483 | CLMDY | 0 | 12.5000 | 0 | ||||||
7484 | CLMI | 300 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7485 | CLMM | 0 | 0 | |||||||
7486 | CLMNX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.58 | 0 | |
7487 | CLMPX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.83 | 0 | |
7488 | CLMT | 100 | 26 | 26 1/4 | 27 3/4 | 26 | 26 | 26 3/4 | 46700 | |
7489 | CLMW | 0 | 0 | |||||||
7490 | CLMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.74 | 2.75 | 548 | |
7491 | CLN | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 1/8 | 200 | |
7492 | CLNB | 0 | 0 | |||||||
7493 | CLNC | 0 | 0 | |||||||
7494 | CLNE | 0 | 0 | |||||||
7495 | CLNF | 0 | 0 | |||||||
7496 | CLNG | 800 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
7497 | CLNI | 1000 | 0.1250 | 0.1250 | 0.2000 | 0.1250 | 0.1250 | 0.2187 | 6100 | |
7498 | CLNL | 0 | 0 | |||||||
7499 | CLNP | 500 | 18 3/8 | 18 1/2 | 18 1/2 | 18 | 18 | 18 3/8 | 91800 | |
7500 | CLNPP | 10000 | 42 1/2 | 41 3/4 | 43 3/4 | 1000 | ||||
7501 | CLNT | 0 | 0 | |||||||
7502 | CLNTF | 1000 | 14 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 49100 | |
7503 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7504 | CLNWV | 0 | 0 | |||||||
7505 | CLNX | 10000 | 0.0025 | 0.0075 | 0.0125 | 0 | ||||
7506 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7507 | CLOP | 0 | 0 | |||||||
7508 | CLOR | 300 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
7509 | CLOS | 100 | 2.0000 | 0 | ||||||
7510 | CLOT | 0 | 0 | |||||||
7511 | CLOW | 0 | 0 | |||||||
7512 | CLP | 100 | 26 3/4 | 26 3/4 | 27 1/8 | 0 | ||||
7513 | CLPAF | 0 | 2.2500 | 0 | ||||||
7514 | CLPB | 0 | 0 | |||||||
7515 | CLPEF | 0 | 2.0900 | 0 | ||||||
7516 | CLPF | 0 | 0 | |||||||
7517 | CLPI | 2000 | 19/32 | 9/16 | 5/8 | 17/32 | 19/32 | 21/32 | 88200 | |
7518 | CLPO | 4000 | 0.3125 | 0.1875 | 0.3750 | 0 | ||||
7519 | CLPZ | 0 | 0 | |||||||
7520 | CLPZF | 1000 | 6 | 5 7/8 | 6 | 5 11/16 | 5 5/8 | 5 7/8 | 20300 | |
7521 | CLQ | 500 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
7522 | CLR | 1000 | 3/16 | 0 | ||||||
7523 | CLR.A | 0 | 0 | |||||||
7524 | CLRC | 200 | 5.5000 | 5.5000 | 6.5000 | 0 | ||||
7525 | CLRI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 10 1/4 | 1000 | |
7526 | CLRL | 0 | 0 | |||||||
7527 | CLRN | 0 | 0 | |||||||
7528 | CLRY | 7000 | 1.0000 | 0 | ||||||
7529 | CLSBX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | |
7530 | CLSI | 100000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0075 | 0.0200 | 142200 | |
7531 | CLSPX | 0 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | |
7532 | CLST | 2100 | 10 3/8 | 9 1/2 | 11 1/2 | 9 1/2 | 10 3/8 | 10 5/8 | 1157200 | |
7533 | CLT | 200 | 26 | 26 | 26 | 26 | 26 3/8 | 27 | 200 | |
7534 | CLTA | 0 | 0 | |||||||
7535 | CLTB | 0 | 0 | |||||||
7536 | CLTC | 0 | 0 | |||||||
7537 | CLTD | 0 | 0 | |||||||
7538 | CLTDF | 500 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 5/8 | 3500 | |
7539 | CLTK | 3000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 18700 | |
7540 | CLTL | 0 | 0 | |||||||
7541 | CLTM | 0 | 0 | |||||||
7542 | CLTN | 0 | 0 | |||||||
7543 | CLTT | 3600 | 2.6875 | 2.5000 | 3.3750 | 0 | ||||
7544 | CLTX | 0 | 0 | |||||||
7545 | CLU | 0 | 0 | |||||||
7546 | CLUO | 3700 | 3.0000 | 2.5000 | 3.2500 | 0 | ||||
7547 | CLUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.43 | 4.59 | 508 | |
7548 | CLV | 0 | 0 | |||||||
7549 | CLVD | 0 | 0 | |||||||
7550 | CLVE | 4000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
7551 | CLVFA | 1100 | 3.2500 | 3.2500 | 4.3750 | 0 | ||||
7552 | CLWY | 4000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 29/32 | 12700 | |
7553 | CLX | 100 | 106 | 105 3/4 | 106 | 105 3/4 | 105 3/4 | 106 1/8 | 1600 | |
7554 | CLXB | 0 | 0 | |||||||
7555 | CLXC | 0 | 0 | |||||||
7556 | CLXL | 0 | 0 | |||||||
7557 | CLXO | 0 | 0 | |||||||
7558 | CLXR | 0 | 0 | |||||||
7559 | CLXT | 0 | 0 | |||||||
7560 | CLXX | 2000 | 2 3/16 | 2 3/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 1/4 | 17100 | |
7561 | CLXXL | 800 | 11/16 | 11/16 | 15/16 | 0 | ||||
7562 | CLXXZ | 10000 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 13/16 | 22000 | |
7563 | CLY | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 | 200 | |
7564 | CLYS | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 2400 | |
7565 | CLZR | 1000 | 6 23/32 | 6 | 6 7/8 | 6 | 6 1/2 | 6 7/8 | 19000 | |
7566 | CLZRW | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 | 2 7/8 | 500 | |
7567 | CLp | 2030 | 65 1/64 | 0 | ||||||
7568 | CM | 200 | 29 1/4 | 29 3/4 | 30 1/4 | 0 | ||||
7569 | CMA | 100 | 57 1/4 | 57 5/8 | 58 | 0 | ||||
7570 | CMAA | 0 | 0 | |||||||
7571 | CMAB | 0 | 0 | |||||||
7572 | CMABX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 | |
7573 | CMAC | 0 | 0 | |||||||
7574 | CMAE | 0 | 0 | |||||||
7575 | CMAG | 5000 | 2 5/8 | 2 5/8 | 2 11/16 | 2 1/2 | 2 9/16 | 2 21/32 | 171100 | |
7576 | CMAH | 0 | 0 | |||||||
7577 | CMAK | 0 | 0 | |||||||
7578 | CMAL | 0 | 0 | |||||||
7579 | CMAN | 0 | 0 | |||||||
7580 | CMAO | 0 | 0 | |||||||
7581 | CMAR | 0 | 0 | |||||||
7582 | CMAS | 0 | 0 | |||||||
7583 | CMAT | 0 | 0 | |||||||
7584 | CMAU | 0 | 0 | |||||||
7585 | CMAX | 13500 | 4.6250 | 0 | ||||||
7586 | CMAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.99 | 3.05 | 79602 | |
7587 | CMAY | 0 | 0 | |||||||
7588 | CMB | 200 | 92 | 90 | 92 1/8 | 90 | 91 1/4 | 91 7/8 | 5000 | |
7589 | CMB.W | 0 | 0 | |||||||
7590 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7591 | CMBA | 0 | 0 | |||||||
7592 | CMBB | 0 | 0 | |||||||
7593 | CMBBX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
7594 | CMBC | 0 | 0 | |||||||
7595 | CMBD | 0 | 0 | |||||||
7596 | CMBE | 0 | 0 | |||||||
7597 | CMBF | 0 | 0 | |||||||
7598 | CMBFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
7599 | CMBH | 0 | 0 | |||||||
7600 | CMBL | 0 | 0 | |||||||
7601 | CMBM | 0 | 0 | |||||||
7602 | CMBN | 0 | 0 | |||||||
7603 | CMBO | 0 | 0 | |||||||
7604 | CMBP | 0 | 0 | |||||||
7605 | CMBR | 0 | 0 | |||||||
7606 | CMBS | 0 | 0 | |||||||
7607 | CMBT | 0 | 0 | |||||||
7608 | CMBV | 0 | 0 | |||||||
7609 | CMBW | 0 | 0 | |||||||
7610 | CMBX | 0 | 0 | |||||||
7611 | CMBXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.51 | 3.84 | 741 | |
7612 | CMBY | 0 | 0 | |||||||
7613 | CMBp | 50000 | 25 35/64 | 25 1/8 | 25 35/64 | 25 | 121000 | |||
7614 | CMBpA | 300 | 29 1/4 | 29 1/8 | 29 1/4 | 29 1/8 | 1700 | |||
7615 | CMBpB | 100 | 28 5/8 | 0 | ||||||
7616 | CMBpC | 700 | 30 7/8 | 31 | 31 1/4 | 30 7/8 | 3100 | |||
7617 | CMBpD | 1800 | 25 3/4 | 0 | ||||||
7618 | CMBpE | 400 | 25 7/8 | 0 | ||||||
7619 | CMBpF | 100 | 25 5/8 | 26 | 26 3/8 | 0 | ||||
7620 | CMBpG | 1700 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 1700 | |||
7621 | CMBpH | 1000 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 2100 | |||
7622 | CMBpI | 2000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 5700 | |||
7623 | CMBpJ | 800 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 800 | |||
7624 | CMBpK | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 300 | |||
7625 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7626 | CMBpM | 3700 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 3700 | |||
7627 | CMBpN | 6100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 6100 | |||
7628 | CMC | 400 | 31 7/8 | 31 5/8 | 32 | 0 | ||||
7629 | CMCA | 0 | 0 | |||||||
7630 | CMCAF | 10000 | 13 3/8 | 13 1/4 | 13 1/2 | 13 | 13 1/4 | 13 1/2 | 621400 | |
7631 | CMCBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
7632 | CMCC | 0 | 0 | |||||||
7633 | CMCG | 0 | 0 | |||||||
7634 | CMCI | 5000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 28600 | |
7635 | CMCM | 0 | 0 | |||||||
7636 | CMCO | 500 | 15 5/8 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 54200 | |
7637 | CMCS | 0 | 0 | |||||||
7638 | CMCSA | 500 | 16 7/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 7/8 | 17 | 405400 | |
7639 | CMCSK | 100 | 17 | 16 3/4 | 17 1/8 | 16 3/4 | 16 7/8 | 17 | 1510300 | |
7640 | CMCT | 0 | 0 | |||||||
7641 | CMCY | 3000 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 1.0625 | 4000 | |
7642 | CMD | 0 | 15 1/2 | 16 | 0 | |||||
7643 | CMDA | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 12300 | |
7644 | CMDAU | 100 | 11.0000 | 10.0000 | 14.0000 | 0 | ||||
7645 | CMDAW | 300 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
7646 | CMDC | 0 | 0 | |||||||
7647 | CMDI | 300 | 0.2600 | 0.2600 | 0.4375 | 0 | ||||
7648 | CMDIW | 5000 | 0.0010 | 0 | ||||||
7649 | CMDL | 1000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 46300 | |
7650 | CMDO | 3000 | 0.1250 | 0.0600 | 0.1300 | 0 | ||||
7651 | CMDR | 2000 | 2 1/2 | 3 1/4 | 3 1/4 | 2 1/2 | 2 1/4 | 2 3/4 | 8000 | |
7652 | CMDT | 0 | 0 | |||||||
7653 | CMDw | 0 | 0 | |||||||
7654 | CMED | 3000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/16 | 10700 | |
7655 | CMEK | 5000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7656 | CMEL | 1000 | 11 3/4 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 31000 | |
7657 | CMET | 0 | 0 | |||||||
7658 | CMETS | 100 | 10 3/4 | 12 | 12 | 10 3/4 | 10 3/4 | 12 | 900 | |
7659 | CMEXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.89 | 4.99 | 384609 | |
7660 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7661 | CMFB | 1000 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/2 | 14 | 4900 | |
7662 | CMFBX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
7663 | CMFH | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/2 | 17 1/2 | 400 | |
7664 | CMFI | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1600 | 50000 | |
7665 | CMFL | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.8750 | 10000 | |
7666 | CMFRF | 0 | 0 | |||||||
7667 | CMFX | 3000 | 5.1250 | 0 | ||||||
7668 | CMFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.89 | 2.95 | 823 | |
7669 | CMG | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/4 | 1000 | |
7670 | CMGBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
7671 | CMGI | 1000 | 15 1/2 | 15 5/8 | 16 | 15 1/4 | 15 1/4 | 15 5/8 | 63800 | |
7672 | CMGXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.96 | 5.06 | 33821 | |
7673 | CMH | 5000 | 16 | 15 5/8 | 16 | 0 | ||||
7674 | CMHB | 0 | 0 | |||||||
7675 | CMHI | 20000 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
7676 | CMHO | 0 | 0 | |||||||
7677 | CMHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.81 | 2.83 | 1829 | |
7678 | CMHY | 0 | 0 | |||||||
7679 | CMHYX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
7680 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7681 | CMI | 1000 | 14 5/8 | 14 | 14 5/8 | 0 | ||||
7682 | CMIBX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
7683 | CMIC | 100 | 13 3/4 | 14 3/8 | 14 3/8 | 13 5/8 | 13 3/4 | 13 7/8 | 124500 | |
7684 | CMICG | 12 | 79 3/4 | 81 1/2 | 81 1/2 | 79 3/4 | 79 3/4 | 82 | 96 | |
7685 | CMIF | 2000 | 2.0000 | 0 | ||||||
7686 | CMIGX | 0 | 0 | |||||||
7687 | CMIS | 0 | 0 | |||||||
7688 | CMISX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
7689 | CMITX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
7690 | CMIUF | 0 | 2.2031 | 0 | ||||||
7691 | CMIX | 0 | 0 | |||||||
7692 | CMJEP | 25000 | 53.2900 | 0 | ||||||
7693 | CMJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.84 | 2.88 | 6033 | |
7694 | CMK | 200 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
7695 | CMKF | 0 | 0 | |||||||
7696 | CML | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 2 7/8 | 4 7/8 | 300 | |
7697 | CMLC | 0 | 0 | |||||||
7698 | CMLCA | 0 | 0 | |||||||
7699 | CMLD | 0 | 0 | |||||||
7700 | CMLE | 0 | 0 | |||||||
7701 | CMLEQ | 0 | 0 | |||||||
7702 | CMLH | 300 | 8.2500 | 7.2500 | 8.5000 | 0 | ||||
7703 | CMLL | 200 | 22.5000 | 21.0000 | 22.1250 | 0 | ||||
7704 | CMLN | 0 | 0 | |||||||
7705 | CMLO | 0 | 0 | |||||||
7706 | CMLT | 0 | 0 | |||||||
7707 | CMLXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.91 | 2.96 | 14987 | |
7708 | CMM | 500 | 12 | 12 | 12 3/8 | 0 | ||||
7709 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7710 | CMMD | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 200 | |
7711 | CMME | 0 | 0 | |||||||
7712 | CMML | 0 | 0 | |||||||
7713 | CMMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.71 | 4.73 | 969 | |
7714 | CMMpB | 2000 | 28 | 0 | ||||||
7715 | CMNBX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
7716 | CMNJX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
7717 | CMNN | 100 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 100 | |||
7718 | CMNT | 500 | 6 1/4 | 5 3/4 | 6 5/16 | 5 5/8 | 6 1/8 | 6 3/8 | 191700 | |
7719 | CMNW | 0 | 0 | |||||||
7720 | CMNWX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 21.63 | 0 | |
7721 | CMO | 400 | 23 1/2 | 23 5/8 | 23 3/4 | 23 1/2 | 23 3/8 | 23 7/8 | 2100 | |
7722 | CMOC | 0 | 0 | |||||||
7723 | CMOD | 0 | 0 | |||||||
7724 | CMOO | 0 | 0 | |||||||
7725 | CMOS | 3800 | 20 | 17 5/8 | 21 1/4 | 17 5/8 | 20 | 20 1/8 | 2395900 | |
7726 | CMOT | 0 | 0 | |||||||
7727 | CMOXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.81 | 4.93 | 79259 | |
7728 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7729 | CMOpB | 500 | 15 3/8 | 16 5/8 | 17 | 0 | ||||
7730 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7731 | CMP | 500 | 14 1/8 | 12 3/4 | 13 1/2 | 0 | ||||
7732 | CMPAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7733 | CMPBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.92 | 0 | |
7734 | CMPC | 500 | 11 | 10 7/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 428800 | |
7735 | CMPD | 3500 | 23/32 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 39100 | |
7736 | CMPDW | 23500 | 1/64 | 1/32 | 1/16 | 0 | ||||
7737 | CMPFX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 19.12 | 0 | |
7738 | CMPGX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
7739 | CMPHF | 0 | 0.8500 | 0 | ||||||
7740 | CMPI | 12000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
7741 | CMPIX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.66 | 0 | |
7742 | CMPL | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 2100 | |
7743 | CMPLF | 0 | 0.1350 | 0 | ||||||
7744 | CMPLY | 0 | 0.8200 | 0 | ||||||
7745 | CMPO | 2900 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 15200 | |
7746 | CMPR | 0 | 0 | |||||||
7747 | CMPT | 300 | 6 5/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 7500 | |
7748 | CMPX | 500 | 0.0080 | 0.0070 | 0.0150 | 0.0070 | 0.0080 | 0.0150 | 10600 | |
7749 | CMPXP | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 200 | |
7750 | CMR | 0 | 342.68 | 342.66 | 343.95 | 341.84 | 0 | |||
7751 | CMRC | 0 | 0 | |||||||
7752 | CMRE | 1000 | 12 3/4 | 12 3/8 | 13 | 12 3/8 | 12 5/8 | 12 7/8 | 123900 | |
7753 | CMRN | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 2000 | |
7754 | CMRO | 5000 | 18 3/8 | 18 | 18 1/2 | 17 7/8 | 18 3/8 | 18 1/2 | 35000 | |
7755 | CMS | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/4 | 32 3/4 | 200 | |
7756 | CMSA | 0 | 0 | |||||||
7757 | CMSB | 500 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 83000 | |
7758 | CMSC | 0 | 0 | |||||||
7759 | CMSCX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
7760 | CMSH | 0 | 0 | |||||||
7761 | CMSI | 3300 | 17/32 | 9/16 | 9/16 | 1/2 | 1/2 | 17/32 | 274900 | |
7762 | CMSJ | 0 | 0 | |||||||
7763 | CMSL | 0 | 0 | |||||||
7764 | CMSM | 0 | 0 | |||||||
7765 | CMSN | 0 | 0 | |||||||
7766 | CMSR | 0 | 0 | |||||||
7767 | CMSS | 2500 | 0.6875 | 0.6250 | 0.7812 | 0 | ||||
7768 | CMST | 0 | 0 | |||||||
7769 | CMSTX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | |
7770 | CMSV | 2200 | 19 1/8 | 18 3/4 | 19 5/8 | 18 1/2 | 19 1/8 | 19 1/2 | 47300 | |
7771 | CMSX | 100 | 19 3/4 | 18 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 17800 | |
7772 | CMSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.78 | 2.82 | 5656 | |
7773 | CMSY | 0 | 0 | |||||||
7774 | CMSpA | 2610 | 53 3/4 | 0 | ||||||
7775 | CMSpB | 100 | 54 3/8 | 0 | ||||||
7776 | CMSpD | 1030 | 94 7/8 | 0 | ||||||
7777 | CMSpE | 360 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 360 | |||
7778 | CMSpG | 1220 | 96 | 0 | ||||||
7779 | CMSpH | 250 | 95 | 0 | ||||||
7780 | CMSpI | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 400 | |||
7781 | CMSpJ | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
7782 | CMT | 100 | 70 1/2 | 73 1/2 | 74 1/8 | 0 | ||||
7783 | CMTC | 0 | 0 | |||||||
7784 | CMTEX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.19 | 0 | |
7785 | CMTI | 600 | 4 3/8 | 4 5/16 | 4 7/16 | 4 1/8 | 4 1/8 | 4 3/8 | 6100 | |
7786 | CMTIW | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 6000 | |
7787 | CMTK | 1000 | 3/4 | 25/32 | 25/32 | 3/4 | 3/4 | 1 | 4000 | |
7788 | CMTL | 3000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/16 | 3 3/8 | 5800 | |
7789 | CMTR | 1200 | 1 9/16 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 24800 | |
7790 | CMTS | 0 | 0 | |||||||
7791 | CMTT | 0 | 0 | |||||||
7792 | CMTTF | 500 | 0.9375 | 0 | ||||||
7793 | CMTV | 100 | 18.0000 | 0 | ||||||
7794 | CMTX | 5800 | 0.1870 | 0.0625 | 0.2500 | 0 | ||||
7795 | CMTXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.65 | 4.76 | 19427 | |
7796 | CMU | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 3/8 | 2000 | |
7797 | CMUT | 500 | 37.7500 | 0 | ||||||
7798 | CMV | 0 | 0 | |||||||
7799 | CMVN | 0 | 0 | |||||||
7800 | CMVT | 2500 | 34 1/8 | 33 3/8 | 34 1/4 | 33 | 33 7/8 | 34 1/8 | 389600 | |
7801 | CMW | 500 | 12 1/8 | 10 7/8 | 11 5/8 | 0 | ||||
7802 | CMWB | 0 | 0 | |||||||
7803 | CMWC | 0 | 0 | |||||||
7804 | CMWH | 0 | 0 | |||||||
7805 | CMWT | 0 | 0 | |||||||
7806 | CMX | 200 | 4 | 4 5/8 | 5 1/8 | 0 | ||||
7807 | CMXB | 0 | 0 | |||||||
7808 | CMXBY | 0 | 7.3750 | 7.3750 | 7.5625 | 0 | ||||
7809 | CMXE | 0 | 0 | |||||||
7810 | CMXX | 300 | 5.8750 | 6.0000 | 6.1250 | 5.7500 | 5.6250 | 5.8750 | 19600 | |
7811 | CMY | 100 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 100 | |
7812 | CMYB | 600 | 2.7500 | 0 | ||||||
7813 | CMYC | 400 | 28.0000 | 0 | ||||||
7814 | CMYI | 300 | 17.0000 | 17.0000 | 18.5000 | 0 | ||||
7815 | CMYN | 700 | 8.9375 | 8.6250 | 9.0000 | 8.6250 | 8.8750 | 9.2500 | 7300 | |
7816 | CMYP | 0 | 0 | |||||||
7817 | CMYQ | 0 | 0 | |||||||
7818 | CMYS | 0 | 0 | |||||||
7819 | CMYV | 0 | 0 | |||||||
7820 | CMYX | 0 | 0 | |||||||
7821 | CMYXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 2.93 | 2.97 | 11525 | |
7822 | CMYY | 0 | 0 | |||||||
7823 | CMZ | 600 | 21 5/8 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/8 | 21 5/8 | 2000 | |
7824 | CMZC | 0 | 0 | |||||||
7825 | CMZH | 0 | 0 | |||||||
7826 | CMZI | 0 | 0 | |||||||
7827 | CMZIP | 0 | 0 | |||||||
7828 | CMZM | 0 | 0 | |||||||
7829 | CMZN | 0 | 0 | |||||||
7830 | CN | 3900 | 5/16 | 0 | ||||||
7831 | CN.B | 0 | 0 | |||||||
7832 | CNA | 200 | 103 5/8 | 104 1/2 | 105 7/8 | 0 | ||||
7833 | CNAC | 0 | 0 | |||||||
7834 | CNAD | 0 | 0 | |||||||
7835 | CNAE | 0 | 0 | |||||||
7836 | CNAF | 300 | 25.7500 | 0 | ||||||
7837 | CNAN | 200 | 19.2500 | 0 | ||||||
7838 | CNAO | 0 | 0 | |||||||
7839 | CNAP | 0 | 0 | |||||||
7840 | CNAR | 0 | 0 | |||||||
7841 | CNAS | 0 | 0 | |||||||
7842 | CNB | 2000 | 39 1/4 | 38 7/8 | 39 1/4 | 0 | ||||
7843 | CNBA | 1000 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 3500 | |
7844 | CNBB | 100 | 50.0000 | 49.7500 | 51.5000 | 0 | ||||
7845 | CNBC | 100 | 21.2500 | 0 | ||||||
7846 | CNBF | 100 | 28 1/4 | 26 3/4 | 28 1/4 | 0 | ||||
7847 | CNBI | 300 | 16 3/8 | 16 3/8 | 16 3/4 | 16 3/8 | 16 1/4 | 16 3/4 | 12500 | |
7848 | CNBK | 0 | 0 | |||||||
7849 | CNBKA | 500 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 7300 | |
7850 | CNBL | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 30 | 2900 | |
7851 | CNBS | 0 | 0 | |||||||
7852 | CNC | 200 | 54 3/8 | 54 3/4 | 54 3/4 | 54 3/8 | 54 | 54 5/8 | 10900 | |
7853 | CNC,E | / | 0 | 0 | ||||||
7854 | CNCB | 0 | 0 | |||||||
7855 | CNCC | 0 | 0 | |||||||
7856 | CNCD | 0 | 0 | |||||||
7857 | CNCE | 0 | 0 | |||||||
7858 | CNCF | 0 | 0 | |||||||
7859 | CNCH | 0 | 0 | |||||||
7860 | CNCI | 0 | 0 | |||||||
7861 | CNCK | 0 | 0 | |||||||
7862 | CNCL | 0 | 0 | |||||||
7863 | CNCM | 0 | 0 | |||||||
7864 | CNCMX | 0 | 10.66 | 10.66 | 11.16 | 0 | ||||
7865 | CNCN | 0 | 0 | |||||||
7866 | CNCP | 1000 | 6 1/4 | 5 1/4 | 6 1/4 | 0 | ||||
7867 | CNCR | 400 | 6.5000 | 6.5000 | 6.7500 | 0 | ||||
7868 | CNCS | 1500 | 0.0200 | 0 | ||||||
7869 | CNCT | 100 | 6 1/2 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 6000 | |
7870 | CNCTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
7871 | CNCVX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
7872 | CNCY | 0 | 0 | |||||||
7873 | CNCpD | 100 | 69 3/8 | 70 1/4 | 70 1/2 | 0 | ||||
7874 | CNCpE | 100 | 99 3/4 | 0 | ||||||
7875 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7876 | CNDA | 0 | 0 | |||||||
7877 | CNDE | 0 | 0 | |||||||
7878 | CNDEP | 0 | 0 | |||||||
7879 | CNDLV | 0 | 0 | |||||||
7880 | CNDN | 1000 | 25 3/8 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 14000 | |
7881 | CNDP | 0 | 0 | |||||||
7882 | CNDS | 300 | 15 | 15 1/4 | 15 3/8 | 14 7/8 | 15 | 15 1/4 | 113100 | |
7883 | CNE | 500 | 21 3/8 | 21 1/4 | 21 3/4 | 0 | ||||
7884 | CNEB | 0 | 0 | |||||||
7885 | CNEBF | 4500 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
7886 | CNER | 0 | 0 | |||||||
7887 | CNERQ | 0 | 0 | |||||||
7888 | CNES | 1000 | 7.0000 | 8.0000 | 8.0000 | 6.0000 | 5.0000 | 11.0000 | 2000 | |
7889 | CNET | 100 | 10 | 8 | 10 1/2 | 8 | 8 | 10 1/2 | 400 | |
7890 | CNF | 1100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 25 5/8 | 1100 | |
7891 | CNF.A | 0 | 0 | |||||||
7892 | CNFA | 0 | 0 | |||||||
7893 | CNFB | 0 | 0 | |||||||
7894 | CNFBF | 0 | 1.4800 | 0 | ||||||
7895 | CNFC | 0 | 0 | |||||||
7896 | CNFG | 0 | 0 | |||||||
7897 | CNFL | 200 | 5 | 5 | 5 1/2 | 0 | ||||
7898 | CNFN | 0 | 0 | |||||||
7899 | CNFT | 0 | 0 | |||||||
7900 | CNG | 100 | 57 | 56 1/2 | 57 | 56 1/2 | 55 3/4 | 57 | 900 | |
7901 | CNGA | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | ||||
7902 | CNGC | 0 | 0 | |||||||
7903 | CNGD | 0 | 0 | |||||||
7904 | CNGE | 0 | 0 | |||||||
7905 | CNGI | 0 | 0 | |||||||
7906 | CNGO | 0 | 0 | |||||||
7907 | CNGP | 0 | 0 | |||||||
7908 | CNGRX | 0 | 255.87 | 255.87 | 255.87 | 255.87 | 255.87 | 255.87 | 0 | |
7909 | CNGS | 0 | 0 | |||||||
7910 | CNGX | 0 | 0 | |||||||
7911 | CNH | 1900 | 30 5/8 | 30 1/4 | 30 3/4 | 0 | ||||
7912 | CNI | 0 | 0 | |||||||
7913 | CNI.PP | 0 | 0 | |||||||
7914 | CNI/PP | 1000 | 28 1/4 | 29 7/8 | 30 1/2 | 0 | ||||
7915 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7916 | CNIA | 0 | 0 | |||||||
7917 | CNIN | 500 | 445.0000 | 435.0000 | 615.0000 | 0 | ||||
7918 | CNIP | 0 | 0 | |||||||
7919 | CNIS | 0 | 0 | |||||||
7920 | CNIT | 100 | 38 3/4 | 40 1/8 | 40 1/8 | 38 3/4 | 38 3/4 | 40 1/4 | 1700 | |
7921 | CNIX | 0 | 0 | |||||||
7922 | CNJ | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/2 | 200 | |
7923 | CNJFX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 | |
7924 | CNJH | 0 | 0 | |||||||
7925 | CNJI | 0 | 0 | |||||||
7926 | CNJM | 0 | 0 | |||||||
7927 | CNJR | 0 | 0 | |||||||
7928 | CNJT | 0 | 0 | |||||||
7929 | CNJY | 0 | 0 | |||||||
7930 | CNK | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/4 | 100 | |
7931 | CNKA | 0 | 0 | |||||||
7932 | CNKC | 0 | 0 | |||||||
7933 | CNKE | 0 | 0 | |||||||
7934 | CNKF | 0 | 0 | |||||||
7935 | CNKM | 0 | 0 | |||||||
7936 | CNKT | 5000 | 7 3/4 | 6 3/4 | 7 3/4 | 6 5/8 | 7 3/8 | 7 3/4 | 74900 | |
7937 | CNKY | 0 | 0 | |||||||
7938 | CNL | 500 | 28 5/8 | 27 1/2 | 28 1/8 | 0 | ||||
7939 | CNLA | 0 | 0 | |||||||
7940 | CNLC | 0 | 0 | |||||||
7941 | CNLG | 800 | 3 7/16 | 3 5/8 | 3 3/4 | 3 1/4 | 3 7/16 | 3 3/4 | 78900 | |
7942 | CNLGW | 3000 | 1 1/8 | 3/4 | 1 1/8 | 3/4 | 25/32 | 1 1/8 | 14500 | |
7943 | CNLH | 0 | 0 | |||||||
7944 | CNLHN | 100 | 20.5000 | 0 | ||||||
7945 | CNLHO | 100 | 23.5500 | 0 | ||||||
7946 | CNLPI | 500 | 41.0000 | 0 | ||||||
7947 | CNLPL | 100 | 33.0000 | 0 | ||||||
7948 | CNLPM | 600 | 21.9500 | 20.2500 | 21.0000 | 0 | ||||
7949 | CNLT | 0 | 0 | |||||||
7950 | CNLTL | 700 | 19.6250 | 0 | ||||||
7951 | CNLTN | 200 | 19.5000 | 19.1250 | 20.5000 | 0 | ||||
7952 | CNLTP | 100 | 23.0500 | 0 | ||||||
7953 | CNLW | 0 | 0 | |||||||
7954 | CNMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
7955 | CNMC | 0 | 0 | |||||||
7956 | CNMD | 800 | 17 1/4 | 16 3/4 | 17 1/2 | 16 3/4 | 17 | 17 3/8 | 213300 | |
7957 | CNMRW | 0 | 0 | |||||||
7958 | CNMTX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.49 | 0 | |
7959 | CNMW/WS | 0 | 0 | |||||||
7960 | CNMWW | 600 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 5600 | |
7961 | CNMX | 800 | 1 11/16 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 3/4 | 22500 | |
7962 | CNN | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 5/8 | 400 | |
7963 | CNNG | 100 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7964 | CNNO | 0 | 0 | |||||||
7965 | CNO | 0 | 0 | |||||||
7966 | CNOG | 0 | 0 | |||||||
7967 | CNOGY | 0 | 0.7000 | 0 | ||||||
7968 | CNOTB | 100 | 170.0000 | 0 | ||||||
7969 | CNOW | 2000 | 2.0000 | 1.0000 | 2.2500 | 0 | ||||
7970 | CNP | 0 | 0 | |||||||
7971 | CNP.A | 0 | 0 | |||||||
7972 | CNP.B | 0 | 0 | |||||||
7973 | CNP/A | 100 | 14 | 14 | 14 | 14 | 100 | |||
7974 | CNP/B | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 500 | |||
7975 | CNPA | 0 | 0 | |||||||
7976 | CNPG | 0 | 0 | |||||||
7977 | CNPGF | 5000 | 27/32 | 13/16 | 29/32 | 13/16 | 13/16 | 7/8 | 37100 | |
7978 | CNPIC | 0 | 0 | |||||||
7979 | CNPL | 0 | 0 | |||||||
7980 | CNPLY | 0 | 49.0000 | 0 | ||||||
7981 | CNPWM | 800 | 21.5000 | 0 | ||||||
7982 | CNPWP | 100 | 20.2600 | 0 | ||||||
7983 | CNPZ | 0 | 0 | |||||||
7984 | CNPZF | 0 | 6.8099 | 0 | ||||||
7985 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
7986 | CNR.I | 0 | 0 | |||||||
7987 | CNRC | 0 | 0 | |||||||
7988 | CNRG | 0 | 0 | |||||||
7989 | CNRGW | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 | |||
7990 | CNRM | 0 | 0 | |||||||
7991 | CNRMF | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 1/2 | 100 | |
7992 | CNRS | 0 | 0 | |||||||
7993 | CNS | 200 | 37 3/4 | 38 | 38 3/8 | 0 | ||||
7994 | CNSB | 5500 | 14 | 14 1/4 | 14 1/4 | 13 7/8 | 13 3/4 | 14 1/8 | 19900 | |
7995 | CNSE | 0 | 0 | |||||||
7996 | CNSI | 900 | 13 3/8 | 12 1/4 | 13 1/2 | 12 1/4 | 13 | 13 1/2 | 145500 | |
7997 | CNSK | 200 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 20400 | |
7998 | CNSKO | 900 | 38 | 38 | 43 | 0 | ||||
7999 | CNSKP | 200 | 48 | 48 | 52 | 0 | ||||
8000 | CNSN | 0 | 0 | |||||||
8001 | CNSO | 400 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 13 1/4 | 900 | |
8002 | CNSP | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 17 1/4 | 20 1/4 | 300 | |
8003 | CNSR | 0 | 0 | |||||||
8004 | CNSS | 0 | 0 | |||||||
8005 | CNST | 0 | 0 | |||||||
8006 | CNSW | 0 | 0 | |||||||
8007 | CNT | 7500 | 27 1/8 | 0 | ||||||
8008 | CNTAX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.69 | 0 | |
8009 | CNTB | 0 | 0 | |||||||
8010 | CNTBX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
8011 | CNTBY | 1000 | 8 1/8 | 8 1/8 | 9 1/2 | 0 | ||||
8012 | CNTC | 0 | 0 | |||||||
8013 | CNTCF | 0 | 1.4000 | 0 | ||||||
8014 | CNTCX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | |
8015 | CNTDX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.84 | 0 | |
8016 | CNTG | 0 | 0 | |||||||
8017 | CNTGL | 0 | 0 | |||||||
8018 | CNTGN | 0 | 0 | |||||||
8019 | CNTH | 0 | 0 | |||||||
8020 | CNTHL | 49000 | 42.1250 | 0 | ||||||
8021 | CNTHN | 100 | 24.5200 | 0 | ||||||
8022 | CNTHO | 400 | 26.1250 | 0 | ||||||
8023 | CNTHP | 500 | 33.5000 | 0 | ||||||
8024 | CNTI | 20000 | 3.2500 | 3.0000 | 3.2500 | 2.9375 | 2.8750 | 3.2500 | 24500 | |
8025 | CNTK | 4000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2100 | 4000 | |
8026 | CNTL | 500 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
8027 | CNTM | 0 | 0 | |||||||
8028 | CNTO | 1000 | 28 5/8 | 27 1/8 | 29 1/4 | 26 3/4 | 28 1/2 | 28 3/4 | 1365500 | |
8029 | CNTOL | 0 | 0 | |||||||
8030 | CNTR | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 5/8 | 3 | 3 1/8 | 232800 | |
8031 | CNTTX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.72 | 0 | |
8032 | CNTW | 0 | 0 | |||||||
8033 | CNTWJ | 0 | 0 | |||||||
8034 | CNTWP | 0 | 0 | |||||||
8035 | CNTX | 0 | 0 | |||||||
8036 | CNTY | 1500 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 9/32 | 1 11/32 | 1500 | |
8037 | CNTYW | 2500 | 7/16 | 3/8 | 1/2 | 0 | ||||
8038 | CNTZX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
8039 | CNU/WS | 2000 | 5 3/8 | 0 | ||||||
8040 | CNUC | 0 | 0 | |||||||
8041 | CNUD | 0 | 0 | |||||||
8042 | CNUG | 0 | 0 | |||||||
8043 | CNUL | 0 | 0 | |||||||
8044 | CNUN | 0 | 0 | |||||||
8045 | CNUR | 0 | 0 | |||||||
8046 | CNUS | 0 | 0 | |||||||
8047 | CNUT | 0 | 0 | |||||||
8048 | CNUUQ | 27200 | 0.0600 | 0.0400 | 0.0800 | 0 | ||||
8049 | CNUX | 0 | 0 | |||||||
8050 | CNV | 200 | 14 1/8 | 14 3/8 | 14 3/4 | 0 | ||||
8051 | CNVL | 0 | 0 | |||||||
8052 | CNVLZ | 200 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/32 | 13900 | |
8053 | CNVS | 0 | 0 | |||||||
8054 | CNVSF | 0 | 0 | |||||||
8055 | CNVXG | 1 | 91 | 91 | 97 | 0 | ||||
8056 | CNVp | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | ||||
8057 | CNWK | 100 | 17 | 17 | 17 | 17 | 16 1/2 | 17 | 1000 | |
8058 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
8059 | CNXL | 0 | 0 | |||||||
8060 | CNXP | 0 | 0 | |||||||
8061 | CNXS | 1200 | 14 1/2 | 14 1/2 | 15 | 14 3/8 | 14 1/2 | 14 5/8 | 308200 | |
8062 | CNYBX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | |
8063 | CNYXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.76 | 2.80 | 429 | |
8064 | CNZLX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
8065 | CO | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 3/4 | 500 | |
8066 | COA | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 100 | |
8067 | COAE | 0 | 0 | |||||||
8068 | COAGX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
8069 | COAS | 0 | 0 | |||||||
8070 | COAW | 1000 | 1.3750 | 0.8750 | 1.3750 | 0.8750 | 1.3750 | 1.5000 | 23400 | |
8071 | COB | 500 | 11 1/4 | 11 5/8 | 12 | 0 | ||||
8072 | COBB | 100 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1400 | 100 | |
8073 | COBC | 0 | 0 | |||||||
8074 | COBE | 0 | 0 | |||||||
8075 | COBFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.59 | 0 | |
8076 | COBH | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 | 20 1/4 | 100 | |
8077 | COBI | 100 | 22 | 21 1/4 | 22 1/4 | 0 | ||||
8078 | COBR | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 7100 | |
8079 | COBT | 0 | 0 | |||||||
8080 | COBX | 0 | 0 | |||||||
8081 | COCB | 0 | 0 | |||||||
8082 | COCBF | 0 | 2.2500 | 0 | ||||||
8083 | COCN | 800 | 6 | 5 33/64 | 6 | 5 1/2 | 5 3/4 | 6 | 42200 | |
8084 | COCTX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.90 | 0 | |
8085 | COD | 0 | 0 | |||||||
8086 | CODD | 10000 | 0.4300 | 0.4400 | 0.4400 | 0.3600 | 0.3900 | 0.4400 | 22800 | |
8087 | CODE | 500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 17700 | |
8088 | CODL | 200 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 4100 | |
8089 | CODN | 0 | 0 | |||||||
8090 | COE | 300 | 8 3/8 | 7 7/8 | 8 1/4 | 0 | ||||
8091 | COEAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
8092 | COEB | 0 | 0 | |||||||
8093 | COEBX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
8094 | COEC | 0 | 0 | |||||||
8095 | COEFX | 0 | 15.20 | 15.20 | 15.92 | 0 | ||||
8096 | COEH | 0 | 0 | |||||||
8097 | COES | 200 | 1.1562 | 1.1562 | 1.3125 | 1.1562 | 1.1562 | 1.3125 | 10200 | |
8098 | COET | 0 | 0 | |||||||
8099 | COEV | 1000 | 1.3750 | 0.5000 | 1.3750 | 0.3750 | 46000 | |||
8100 | COEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.94 | 2.99 | 1021 | |
8101 | COF | 1000 | 35 3/4 | 35 1/4 | 35 3/4 | 35 1/4 | 35 1/2 | 36 | 6700 | |
8102 | COFC | 0 | 0 | |||||||
8103 | COFD | 1000 | 35 1/8 | 36 3/8 | 36 5/8 | 35 | 35 1/8 | 35 1/4 | 138000 | |
8104 | COFF | 0 | 0 | |||||||
8105 | COFI | 200 | 43 1/8 | 43 1/8 | 43 7/8 | 43 1/8 | 43 1/8 | 43 3/8 | 236500 | |
8106 | COFM | 3000 | 0.0100 | 0 | ||||||
8107 | COFN | 0 | 0 | |||||||
8108 | COFT | 0 | 0 | |||||||
8109 | COFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.41 | 4.54 | 9686 | |
8110 | COG | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 7/8 | 100 | |
8111 | COGBX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
8112 | COGC | 0 | 0 | |||||||
8113 | COGD | 0 | 0 | |||||||
8114 | COGE | 200 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 40100 | |
8115 | COGEW | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 11800 | |
8116 | COGI | 100 | 41 1/4 | 41 1/4 | 42 1/4 | 41 1/4 | 41 1/4 | 42 1/4 | 37400 | |
8117 | COGN | 0 | 0 | |||||||
8118 | COGNF | 50000 | 35 3/8 | 35 3/4 | 35 3/4 | 34 3/4 | 35 3/8 | 35 3/4 | 720100 | |
8119 | COGR | 0 | 0 | |||||||
8120 | COGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.28 | 4.42 | 1666 | |
8121 | COHBX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0 | |
8122 | COHI | 0 | 0 | |||||||
8123 | COHO | 400 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 36700 | |
8124 | COHR | 100 | 41 3/4 | 40 1/8 | 41 3/4 | 40 | 41 1/4 | 41 3/4 | 86700 | |
8125 | COHT | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 3/16 | 2000 | |
8126 | COHTW | 5000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 1/8 | 15000 | |
8127 | COHU | 200 | 22 1/4 | 20 | 22 7/8 | 19 1/2 | 22 | 22 1/4 | 316400 | |
8128 | COI | 500 | 1 | 0 | ||||||
8129 | COIEF | 0 | 98.1250 | 0 | ||||||
8130 | COIGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 | |
8131 | COII | 2500 | 1.3437 | 1.3750 | 1.4375 | 1.3437 | 1.3437 | 1.4375 | 25500 | |
8132 | COILW | 1500 | 0.0010 | 0 | ||||||
8133 | COILZ | 1500 | 0.0010 | 0 | ||||||
8134 | COIUQ | 500 | 0.0156 | 0 | ||||||
8135 | COK | 0 | 0 | |||||||
8136 | COKE | 3000 | 46 3/16 | 46 1/4 | 46 1/2 | 46 | 46 | 46 1/2 | 13900 | |
8137 | COL | 100 | 38 3/4 | 38 3/4 | 39 | 38 3/8 | 38 1/2 | 38 7/8 | 10200 | |
8138 | COLA | 0 | 0 | |||||||
8139 | COLB | 500 | 15 5/8 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 23700 | |
8140 | COLC | 0 | 0 | |||||||
8141 | COLFX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.49 | 0 | |
8142 | COLG | 0 | 0 | |||||||
8143 | COLGX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 19.77 | 0 | |
8144 | COLHX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7.20 | 0 | |
8145 | COLI | 0 | 0 | |||||||
8146 | COLIX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.81 | 0 | |
8147 | COLL | 200 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 2800 | |
8148 | COLM | 0 | 0 | |||||||
8149 | COLN | 0 | 0 | |||||||
8150 | COLNX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 | |
8151 | COLO | 100 | 7 | 6 | 7 1/4 | 0 | ||||
8152 | COLP | 0 | 0 | |||||||
8153 | COLQ | 0 | 0 | |||||||
8154 | COLR | 0 | 0 | |||||||
8155 | COLS | 0 | 0 | |||||||
8156 | COLT | 0 | 0 | |||||||
8157 | COLTX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.15 | 0 | |
8158 | COLY | 0 | 0 | |||||||
8159 | COLw | 0 | 35 1/8 | 37 1/8 | 0 | |||||
8160 | COM | 200 | 10 7/8 | 0 | ||||||
8161 | COMA | 0 | 0 | |||||||
8162 | COMAX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.26 | 0 | |
8163 | COMBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
8164 | COMCW | 0 | 0 | |||||||
8165 | COMD | 10000 | 6 1/2 | 6 | 6 1/2 | 6 | 6 | 6 3/4 | 25000 | |
8166 | COME | 0 | 0 | |||||||
8167 | COML | 0 | 0 | |||||||
8168 | COMM | 0 | 0 | |||||||
8169 | COMMA | 5000 | 52 7/8 | 52 3/4 | 53 1/4 | 0 | ||||
8170 | COMMP | 600 | 53.5000 | 0 | ||||||
8171 | COMP | 0 | 1274.36 | 1262.86 | 1274.66 | 1258.08 | 0 | |||
8172 | COMPF | 0 | 0.0335 | 0 | ||||||
8173 | COMR | 200 | 25 5/8 | 25 1/4 | 25 7/8 | 25 1/4 | 25 5/8 | 25 7/8 | 387700 | |
8174 | COMS | 2500 | 75 5/8 | 73 | 76 1/2 | 73 | 75 1/2 | 75 5/8 | 3846400 | |
8175 | COMT | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 3800 | |
8176 | COMX | 5000 | 37/64 | 9/16 | 5/8 | 9/16 | 9/16 | 11/16 | 12000 | |
8177 | CON | 100 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | ||||
8178 | CONAX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 16.04 | 0 | |
8179 | CONB | 0 | 0 | |||||||
8180 | CONBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
8181 | CONC | 0 | 0 | |||||||
8182 | CONG | 0 | 0 | |||||||
8183 | CONGA | 0 | 0 | |||||||
8184 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8185 | CONI | 0 | 0 | |||||||
8186 | CONIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
8187 | CONJ | 0 | 0 | |||||||
8188 | CONP | 0 | 0 | |||||||
8189 | CONT | 2400 | 25 3/4 | 25 7/8 | 26 7/8 | 25 3/4 | 25 5/8 | 26 1/4 | 14700 | |
8190 | CONTU | 0 | 0 | |||||||
8191 | CONW | 600 | 18 | 18 | 18 | 17 7/8 | 17 1/2 | 18 | 6500 | |
8192 | COO/B | 13000 | 96 | 0 | ||||||
8193 | COOK | 40000 | 8 5/16 | 8 1/4 | 8 5/16 | 8 1/4 | 8 1/4 | 8 3/8 | 69800 | |
8194 | COOL | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 2800 | |
8195 | COOP | 500 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1700 | |
8196 | COOR | 0 | 0 | |||||||
8197 | COOS | 0 | 0 | |||||||
8198 | COP | 300 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 1000 | |||
8199 | COPCX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
8200 | COPF | 0 | 0 | |||||||
8201 | COPG | 0 | 0 | |||||||
8202 | COPI | 200 | 18 | 17 1/8 | 18 | 0 | ||||
8203 | COPL | 0 | 0 | |||||||
8204 | COPLA | 0 | 0 | |||||||
8205 | COPLX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | |
8206 | COPM | 0 | 0 | |||||||
8207 | COPT | 1000 | 7.3125 | 0 | ||||||
8208 | COPU | 0 | 0 | |||||||
8209 | COPX | 0 | 0 | |||||||
8210 | COPY | 400 | 6 1/4 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 7/16 | 224100 | |
8211 | COR | 200 | 25 | 35 3/8 | 36 1/8 | 0 | ||||
8212 | COR.A | 0 | 0 | |||||||
8213 | CORC | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 200 | |
8214 | CORD | 0 | 0 | |||||||
8215 | CORE | 2000 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 42600 | |
8216 | COREX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
8217 | CORR | 700 | 10 | 9 7/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 88500 | |
8218 | CORS | 200 | 32 1/2 | 32 1/4 | 32 1/2 | 32 | 32 | 32 1/2 | 1600 | |
8219 | CORT | 0 | 0 | |||||||
8220 | CORTW | 500 | 3 1/2 | 3 3/8 | 4 1/4 | 0 | ||||
8221 | CORX | 300 | 4 1/8 | 4 13/16 | 4 15/16 | 4 | 4 1/8 | 4 9/32 | 282300 | |
8222 | CORp | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 500 | |
8223 | CORpTT | 100 | 3/8 | 0 | ||||||
8224 | CORw | 0 | 0 | |||||||
8225 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8226 | COSC | 0 | 0 | |||||||
8227 | COSCA | 1000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 7900 | |
8228 | COSCB | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 900 | |
8229 | COSE | 1300 | 12 | 12 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 196400 | |
8230 | COSF | 0 | 0 | |||||||
8231 | COSFF | 500 | 8 1/8 | 8 1/4 | 8 1/4 | 7 7/8 | 8 | 8 3/16 | 159800 | |
8232 | COSI | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 100 | |
8233 | COSIX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.73 | 0 | |
8234 | COSL | 0 | 0 | |||||||
8235 | COSS | 0 | 0 | |||||||
8236 | COST | 0 | 0 | |||||||
8237 | COSTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8238 | COT | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 500 | |
8239 | COTC | 0 | 0 | |||||||
8240 | COTD | 0 | 0 | |||||||
8241 | COTFX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.89 | 0 | |
8242 | COTG | 10000 | 3/32 | 3/32 | 1/8 | 3/32 | 1/16 | 3/32 | 133300 | |
8243 | COTL | 400 | 18 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/2 | 18400 | |
8244 | COTM | 0 | 0 | |||||||
8245 | COTN | 0 | 0 | |||||||
8246 | COTT | 0 | 0 | |||||||
8247 | COTTF | 1300 | 7 47/64 | 7 3/4 | 7 7/8 | 7 11/16 | 7 11/16 | 7 13/16 | 100100 | |
8248 | COTW | 0 | 0 | |||||||
8249 | COTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.67 | 2.70 | 1471 | |
8250 | COU | 300 | 7 1/2 | 0 | ||||||
8251 | COUBF | 0 | 0.0900 | 0 | ||||||
8252 | COUC | 0 | 0 | |||||||
8253 | COUF | 0 | 0 | |||||||
8254 | COUO | 0 | 0 | |||||||
8255 | COUP | 0 | 0 | |||||||
8256 | COUS | 0 | 0 | |||||||
8257 | COV | 16500 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 21200 | |||
8258 | COVD | 0 | 0 | |||||||
8259 | COVDY | 0 | 19.2500 | 0 | ||||||
8260 | COVE | 0 | 0 | |||||||
8261 | COVG | 0 | 0 | |||||||
8262 | COVR | 3000 | 1 3/8 | 1 1/4 | 1 1/2 | 1 3/16 | 1 1/4 | 1 1/2 | 22500 | |
8263 | COVT | 50000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0125 | 108000 | |
8264 | COW | 0 | 0 | |||||||
8265 | COWE | 0 | 0 | |||||||
8266 | COWO | 0 | 0 | |||||||
8267 | COWP | 500 | 0.1700 | 0.1700 | 0.2500 | 0 | ||||
8268 | COWPP | 1400 | 0.7500 | 0 | ||||||
8269 | COX | 8400 | 20 | 19 1/2 | 20 | 0 | ||||
8270 | COXA | 0 | 0 | |||||||
8271 | COXB | 0 | 0 | |||||||
8272 | COXC | 0 | 0 | |||||||
8273 | COXD | 0 | 0 | |||||||
8274 | COXE | 0 | 0 | |||||||
8275 | COXI | 0 | 0 | |||||||
8276 | COXM | 0 | 0 | |||||||
8277 | COXN | 0 | 0 | |||||||
8278 | COXR | 0 | 0 | |||||||
8279 | COXS | 0 | 0 | |||||||
8280 | COXT | 0 | 0 | |||||||
8281 | COXY | 0 | 0 | |||||||
8282 | COY | 4000 | 14 1/4 | 13 7/8 | 14 | 0 | ||||
8283 | CP | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 3/4 | 27 1/8 | 300 | |
8284 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8285 | CPABX | 0 | 100.47 | 100.47 | 100.47 | 0 | ||||
8286 | CPACX | 0 | 100.55 | 100.55 | 100.55 | 0 | ||||
8287 | CPAK | 200 | 13 3/8 | 12 5/8 | 13 1/2 | 12 5/8 | 13 3/8 | 14 | 19600 | |
8288 | CPARF | 0 | 1.5250 | 0 | ||||||
8289 | CPB/WD | 0 | 0 | |||||||
8290 | CPBB | 0 | 0 | |||||||
8291 | CPBC | 0 | 0 | |||||||
8292 | CPBD | 0 | 0 | |||||||
8293 | CPBE | 0 | 0 | |||||||
8294 | CPBF | 0 | 0 | |||||||
8295 | CPBG | 0 | 0 | |||||||
8296 | CPBI | 1000 | 29 | 30 1/4 | 30 1/4 | 29 | 28 3/4 | 30 1/2 | 1400 | |
8297 | CPBK | 0 | 0 | |||||||
8298 | CPBM | 0 | 0 | |||||||
8299 | CPBN | 0 | 0 | |||||||
8300 | CPBO | 0 | 0 | |||||||
8301 | CPBR | 0 | 0 | |||||||
8302 | CPBS | 4600 | 0.0100 | 0 | ||||||
8303 | CPBT | 0 | 0 | |||||||
8304 | CPBW | 0 | 0 | |||||||
8305 | CPBX | 0 | 0 | |||||||
8306 | CPBY | 0 | 0 | |||||||
8307 | CPBw | 0 | 0 | |||||||
8308 | CPC | 800 | 82 | 81 7/8 | 82 | 81 7/8 | 81 7/8 | 82 1/4 | 1100 | |
8309 | CPCA | 0 | 0 | |||||||
8310 | CPCAY | 0 | 7.7500 | 0 | ||||||
8311 | CPCC | 0 | 0 | |||||||
8312 | CPCF | 0 | 0 | |||||||
8313 | CPCG | 0 | 0 | |||||||
8314 | CPCI | 1000 | 13 7/8 | 13 3/4 | 14 1/2 | 13 3/4 | 13 7/8 | 14 1/4 | 24700 | |
8315 | CPCL | 500 | 9 | 8 5/8 | 9 1/8 | 8 5/8 | 8 7/8 | 9 | 118100 | |
8316 | CPCN | 0 | 0 | |||||||
8317 | CPCO | 100 | 3 7/8 | 3 1/8 | 4 | 0 | ||||
8318 | CPCP | 0 | 0 | |||||||
8319 | CPCR | 0 | 0 | |||||||
8320 | CPCT | 0 | 0 | |||||||
8321 | CPCY | 400 | 2.0000 | 1.7500 | 2.0000 | 0 | ||||
8322 | CPD | 100 | 25 7/8 | 26 | 26 | 25 7/8 | 1100 | |||
8323 | CPDN | 500 | 30 5/8 | 31 | 31 | 30 5/8 | 30 1/2 | 31 1/4 | 22100 | |
8324 | CPDT | 0 | 0 | |||||||
8325 | CPEI | 0 | 0 | |||||||
8326 | CPEIZ | 0 | 0 | |||||||
8327 | CPEPY | 0 | 19.5725 | 0 | ||||||
8328 | CPETY | 0 | 0 | |||||||
8329 | CPEY | 0 | 0 | |||||||
8330 | CPEYF | 0 | 0 | |||||||
8331 | CPFA | 0 | 0 | |||||||
8332 | CPFAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 | |
8333 | CPFC | 1000 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.0000 | 7.7500 | 1000 | |
8334 | CPFD | 0 | 0 | |||||||
8335 | CPFT | 0 | 0 | |||||||
8336 | CPFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.65 | 4.76 | 30373 | |
8337 | CPG | 300 | 18 5/8 | 18 5/8 | 19 | 0 | ||||
8338 | CPGB | 0 | 0 | |||||||
8339 | CPGCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
8340 | CPGN | 0 | 0 | |||||||
8341 | CPGR | 0 | 0 | |||||||
8342 | CPGRX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 18.28 | 0 | |
8343 | CPH | 200 | 2 3/16 | 2 3/8 | 2 7/8 | 0 | ||||
8344 | CPHC | 0 | 0 | |||||||
8345 | CPHD | 0 | 0 | |||||||
8346 | CPHDP | 0 | 0 | |||||||
8347 | CPHI | 0 | 0 | |||||||
8348 | CPHT | 0 | 0 | |||||||
8349 | CPI | 300 | 8 3/8 | 8 | 9 | 0 | ||||
8350 | CPIA | 2000 | 2 1/4 | 2 5/16 | 2 5/8 | 2 3/16 | 2 1/8 | 2 3/8 | 101400 | |
8351 | CPIAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.08 | 0 | |
8352 | CPICX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
8353 | CPIFX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
8354 | CPIK | 0 | 0 | |||||||
8355 | CPJ | 100 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
8356 | CPJC | 0 | 0 | |||||||
8357 | CPJD | 0 | 0 | |||||||
8358 | CPJM | 0 | 0 | |||||||
8359 | CPJP | 0 | 0 | |||||||
8360 | CPJS | 0 | 0 | |||||||
8361 | CPJT | 0 | 0 | |||||||
8362 | CPJY | 0 | 0 | |||||||
8363 | CPK | 200 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
8364 | CPKF | 200 | 15.0000 | 0 | ||||||
8365 | CPKS | 0 | 0 | |||||||
8366 | CPL | 1500 | 37 | 36 7/8 | 37 | 36 7/8 | 36 5/8 | 37 | 2000 | |
8367 | CPLJ | 0 | 0 | |||||||
8368 | CPLN | 0 | 0 | |||||||
8369 | CPLNY | 2500 | 4 1/4 | 4 1/4 | 5 | 0 | ||||
8370 | CPLO | 10000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
8371 | CPLS | 0 | 0 | |||||||
8372 | CPLX | 2500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 359400 | |
8373 | CPLXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.26 | 5.44 | 2300 | |
8374 | CPLY | 500 | 12 3/4 | 12 7/8 | 13 1/8 | 12 1/2 | 12 1/2 | 12 3/4 | 28100 | |
8375 | CPLp | 100 | 67 | 0 | ||||||
8376 | CPM | 0 | 0 | |||||||
8377 | CPMA | 0 | 0 | |||||||
8378 | CPMG | 200 | 5.0000 | 0 | ||||||
8379 | CPMN | 0 | 0 | |||||||
8380 | CPMNY | 1400 | 11 5/16 | 11 1/8 | 11 3/8 | 11 | 11 | 11 3/8 | 50800 | |
8381 | CPMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.32 | 5.47 | 10353 | |
8382 | CPMpA | 800 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 2600 | |||
8383 | CPN | 500 | 19 7/8 | 18 1/8 | 18 1/2 | 0 | ||||
8384 | CPNF | 0 | 0 | |||||||
8385 | CPNG | 0 | 0 | |||||||
8386 | CPNI | 6000 | 1.2500 | 1.0000 | 1.5000 | 0 | ||||
8387 | CPNJ | 0 | 0 | |||||||
8388 | CPNN | 0 | 0 | |||||||
8389 | CPNP | 0 | 0 | |||||||
8390 | CPNR | 0 | 2000 | |||||||
8391 | CPNW | 0 | 0 | |||||||
8392 | CPNX | 0 | 0 | |||||||
8393 | CPNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.88 | 2.93 | 3971 | |
8394 | CPOB | 0 | 0 | |||||||
8395 | CPOK | 0 | 0 | |||||||
8396 | CPP | 100 | 5/8 | 0 | ||||||
8397 | CPPC | 0 | 0 | |||||||
8398 | CPPK | 0 | 0 | |||||||
8399 | CPPKY | 0 | 9.1250 | 8.6250 | 9.1250 | 0 | ||||
8400 | CPPW | 0 | 0 | |||||||
8401 | CPPWP | 0 | 0 | |||||||
8402 | CPPX | 0 | 0 | |||||||
8403 | CPQ | 100 | 79 3/8 | 79 1/4 | 80 1/4 | 79 1/4 | 79 1/4 | 79 5/8 | 2600 | |
8404 | CPQA | 0 | 0 | |||||||
8405 | CPQB | 0 | 0 | |||||||
8406 | CPQC | 0 | 0 | |||||||
8407 | CPQD | 0 | 0 | |||||||
8408 | CPQE | 0 | 0 | |||||||
8409 | CPQF | 0 | 0 | |||||||
8410 | CPQG | 0 | 0 | |||||||
8411 | CPQH | 0 | 0 | |||||||
8412 | CPQI | 0 | 0 | |||||||
8413 | CPQK | 0 | 0 | |||||||
8414 | CPQL | 0 | 0 | |||||||
8415 | CPQM | 0 | 0 | |||||||
8416 | CPQN | 0 | 0 | |||||||
8417 | CPQO | 0 | 0 | |||||||
8418 | CPQP | 0 | 0 | |||||||
8419 | CPQR | 0 | 0 | |||||||
8420 | CPQS | 0 | 0 | |||||||
8421 | CPQT | 0 | 0 | |||||||
8422 | CPQU | 0 | 0 | |||||||
8423 | CPQV | 0 | 0 | |||||||
8424 | CPQW | 0 | 0 | |||||||
8425 | CPQX | 0 | 0 | |||||||
8426 | CPQY | 0 | 0 | |||||||
8427 | CPQZ | 0 | 0 | |||||||
8428 | CPR | 0 | 0 | |||||||
8429 | CPRCQ | 0 | 0 | |||||||
8430 | CPRD | 4900 | 20 1/8 | 20 1/8 | 20 3/8 | 20 | 20 | 20 1/8 | 164700 | |
8431 | CPRK | 6000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 9000 | |||
8432 | CPRO | 200 | 12 1/4 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 76900 | |
8433 | CPRT | 200 | 17 1/8 | 17 3/4 | 17 7/8 | 17 | 17 1/8 | 17 1/2 | 290700 | |
8434 | CPRX | 500 | 6 | 6 | 6 3/16 | 6 | 6 | 6 3/16 | 23300 | |
8435 | CPS | 0 | 0 | |||||||
8436 | CPSFX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 | |
8437 | CPSS | 500 | 12 7/8 | 13 3/8 | 13 5/8 | 12 1/4 | 12 1/2 | 12 7/8 | 84100 | |
8438 | CPSX | 500 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
8439 | CPT | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 5/8 | 27 1/4 | 500 | |
8440 | CPTH | 1400 | 1.7000 | 0.8750 | 1.7000 | 0 | ||||
8441 | CPTI | 0 | 0 | |||||||
8442 | CPTL | 5000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 35400 | |
8443 | CPTNX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
8444 | CPTS | 200 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10300 | |
8445 | CPTV | 2000 | 1 1/32 | 1 1/32 | 1 3/64 | 31/32 | 15/16 | 1 1/32 | 30000 | |
8446 | CPTX | 3200 | 1.0000 | 0.7500 | 2.0000 | 0 | ||||
8447 | CPTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.77 | 2.78 | 339 | |
8448 | CPTY | 0 | 0 | |||||||
8449 | CPU | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 | 45 1/2 | 200 | |
8450 | CPUB | 0 | 0 | |||||||
8451 | CPUBL | 100 | 58.2500 | 0 | ||||||
8452 | CPUBN | 100 | 49.0000 | 49.2500 | 52.0000 | 0 | ||||
8453 | CPUC | 0 | 0 | |||||||
8454 | CPUD | 0 | 0 | |||||||
8455 | CPUE | 0 | 0 | |||||||
8456 | CPUH | 0 | 0 | |||||||
8457 | CPUI | 0 | 0 | |||||||
8458 | CPUK | 0 | 0 | |||||||
8459 | CPUL | 0 | 0 | |||||||
8460 | CPUM | 0 | 0 | |||||||
8461 | CPUN | 0 | 0 | |||||||
8462 | CPUO | 0 | 0 | |||||||
8463 | CPUP | 0 | 0 | |||||||
8464 | CPUR | 0 | 0 | |||||||
8465 | CPUS | 0 | 0 | |||||||
8466 | CPUT | 0 | 0 | |||||||
8467 | CPUTQ | 0 | 0 | |||||||
8468 | CPUU | 0 | 0 | |||||||
8469 | CPUY | 0 | 0 | |||||||
8470 | CPVD | 100 | 0.0001 | 0 | ||||||
8471 | CPWL | 0 | 0 | |||||||
8472 | CPWLM | 500 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 500 | |||
8473 | CPWLN | 300 | 101.0000 | 0 | ||||||
8474 | CPWLP | 700 | 75.2500 | 75.2500 | 75.3750 | 75.2500 | 1400 | |||
8475 | CPWM | 0 | 0 | |||||||
8476 | CPWP | 0 | 0 | |||||||
8477 | CPWPN | 200 | 63.5000 | 0 | ||||||
8478 | CPWR | 1000 | 58 1/2 | 56 1/4 | 58 1/2 | 56 1/4 | 58 3/8 | 58 1/2 | 338600 | |
8479 | CPWV | 100 | 10.6250 | 0 | ||||||
8480 | CPWW | 100 | 7.8750 | 0 | ||||||
8481 | CPWY | 100 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 300 | |
8482 | CPX | 1200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/4 | 4200 | |
8483 | CPXA | 0 | 0 | |||||||
8484 | CPXF | 0 | 0 | |||||||
8485 | CPXI | 0 | 0 | |||||||
8486 | CPXN | 0 | 0 | |||||||
8487 | CPXP | 0 | 0 | |||||||
8488 | CPXT | 0 | 0 | |||||||
8489 | CPXU | 0 | 0 | |||||||
8490 | CPXX | 0 | 0 | |||||||
8491 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8492 | CPY/WD | 1000 | 17 3/4 | 17 3/8 | 18 | 0 | ||||
8493 | CPYC | 0 | 0 | |||||||
8494 | CPYD | 0 | 0 | |||||||
8495 | CPYM | 0 | 0 | |||||||
8496 | CPYNF | 0 | 1.9700 | 0 | ||||||
8497 | CPYR | 0 | 0 | |||||||
8498 | CQ | 100 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 25 1/2 | 26 3/8 | 500 | |
8499 | CQB | 1000 | 13 | 13 5/8 | 14 1/8 | 0 | ||||
8500 | CQBA | 0 | 0 | |||||||
8501 | CQBC | 0 | 0 | |||||||
8502 | CQBK | 0 | 0 | |||||||
8503 | CQBM | 0 | 0 | |||||||
8504 | CQBO | 0 | 0 | |||||||
8505 | CQBP | 0 | 0 | |||||||
8506 | CQBR | 0 | 0 | |||||||
8507 | CQBS | 0 | 0 | |||||||
8508 | CQBY | 0 | 0 | |||||||
8509 | CQBpA | 200 | 43 3/4 | 0 | ||||||
8510 | CQBpB | 800 | 53 5/8 | 0 | ||||||
8511 | CQC | 0 | 6 1/2 | 0 | ||||||
8512 | CQG | 0 | 0 | |||||||
8513 | CQGX | 0 | 0 | |||||||
8514 | CQGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84 | 4.96 | 4050 | |
8515 | CQH | 0 | 32 1/4 | 0 | ||||||
8516 | CQMT | 300 | 7.0000 | 6.7500 | 7.0000 | 0 | ||||
8517 | CQMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.61 | 4.72 | 9729 | |
8518 | CQOG | 50000 | 0.2750 | 0.1562 | 0.3125 | 0 | ||||
8519 | CQS | 0 | 0 | |||||||
8520 | CQpA | 1700 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 2000 | |||
8521 | CR | 100 | 46 5/8 | 45 7/8 | 46 3/8 | 0 | ||||
8522 | CRA | 400 | 15 1/4 | 0 | ||||||
8523 | CRAA | 100 | 48 3/4 | 47 3/4 | 48 3/4 | 47 3/4 | 47 3/4 | 48 3/4 | 4200 | |
8524 | CRAD | 0 | 0 | |||||||
8525 | CRADY | 0 | 65.5000 | 0 | ||||||
8526 | CRAN | 5000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 5000 | |
8527 | CRAO | 0 | 0 | |||||||
8528 | CRAS | 0 | 0 | |||||||
8529 | CRASF | 0 | 0 | |||||||
8530 | CRAU | 8000 | 4 11/32 | 4 5/16 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 19800 | |
8531 | CRAVF | 0 | 0 | |||||||
8532 | CRAY | 0 | 0 | |||||||
8533 | CRAYQ | 16400 | 0.0010 | 0 | ||||||
8534 | CRB | 400 | 14 7/8 | 0 | ||||||
8535 | CRBA | 0 | 0 | |||||||
8536 | CRBDX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
8537 | CRBO | 1200 | 20 1/8 | 19 1/2 | 20 1/8 | 19 1/2 | 19 1/2 | 20 3/4 | 200800 | |
8538 | CRBR | 0 | 0 | |||||||
8539 | CRBRF | 0 | 0 | |||||||
8540 | CRBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.71 | 3.81 | 566 | |
8541 | CRC | 0 | 26 1/8 | 26 7/8 | 0 | |||||
8542 | CRCAY | 0 | 0.9900 | 0 | ||||||
8543 | CRCN | 0 | 0 | |||||||
8544 | CRCO | 0 | 0 | |||||||
8545 | CRCP | 3000 | 0.0020 | 0.0020 | 0.0050 | 0 | ||||
8546 | CRCS | 1500 | 2.1875 | 2.3125 | 2.3125 | 2.1875 | 2.1250 | 2.3750 | 10700 | |
8547 | CRCU | 0 | 0 | |||||||
8548 | CRCUF | 0 | 1.2500 | 0 | ||||||
8549 | CRCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.94 | 5.06 | 8275 | |
8550 | CRD/A | 100 | 20 1/8 | 19 3/4 | 20 1/4 | 0 | ||||
8551 | CRD/B | 200 | 20 | 20 3/8 | 20 7/8 | 0 | ||||
8552 | CRDA | 0 | 0 | |||||||
8553 | CRDB | 0 | 0 | |||||||
8554 | CRDHF | 0 | 1.5500 | 0 | ||||||
8555 | CRDN | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 12500 | |
8556 | CRDOY | 0 | 4.0000 | 0 | ||||||
8557 | CRDY | 1800 | 3.6875 | 3.6875 | 3.6875 | 3.6250 | 3.6250 | 3.6875 | 3000 | |
8558 | CRDYL | 1600 | 0.0200 | 0 | ||||||
8559 | CRE | 1000 | 26 | 26 | 26 | 25 7/8 | 25 7/8 | 26 1/4 | 38500 | |
8560 | CREA | 0 | 0 | |||||||
8561 | CREAF | 5000 | 5 11/16 | 5 3/4 | 5 13/16 | 5 5/8 | 5 5/8 | 5 11/16 | 293100 | |
8562 | CREB | 600 | 0.3800 | 0.4400 | 0.5200 | 418900 | ||||
8563 | CRED | 2500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 1 15/16 | 15000 | |
8564 | CREE | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 9 5/8 | 10 | 10 5/8 | 139900 | |
8565 | CREEX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
8566 | CREG | 5000 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 14300 | |
8567 | CREGX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
8568 | CREI | 0 | 0 | |||||||
8569 | CREN | 300 | 8 | 7 15/16 | 8 | 7 15/16 | 7 15/16 | 8 1/4 | 800 | |
8570 | CRES | 0 | 0 | |||||||
8571 | CRET | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.7500 | 2000 | |
8572 | CRF | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 1/2 | 300 | |
8573 | CRF.R | 0 | 0 | |||||||
8574 | CRFIF | 0 | 1.6700 | 0 | ||||||
8575 | CRFN | 5000 | 0.1250 | 0.0312 | 0.3750 | 0 | ||||
8576 | CRFT | 2000 | 6 5/8 | 6 3/8 | 7 1/8 | 6 3/8 | 6 1/2 | 7 1/8 | 18000 | |
8577 | CRFX | 0 | 0 | |||||||
8578 | CRFXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.98 | 5.11 | 4865 | |
8579 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8580 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8581 | CRG | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 1000 | |
8582 | CRGC | 0 | 0 | |||||||
8583 | CRGCF | 0 | 1.7400 | 0 | ||||||
8584 | CRGDX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
8585 | CRGEX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
8586 | CRGG | 0 | 0 | |||||||
8587 | CRGO | 0 | 0 | |||||||
8588 | CRGP | 0 | 0 | |||||||
8589 | CRGRX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
8590 | CRGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.23 | 5.36 | 4539 | |
8591 | CRGp | 5000 | 14 | 0 | ||||||
8592 | CRH | 400 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
8593 | CRHC | 0 | 0 | |||||||
8594 | CRHCY | 300 | 51 1/8 | 52 | 52 | 51 1/8 | 51 1/8 | 52 | 1000 | |
8595 | CRHI | 1000 | 5.5000 | 6.1250 | 6.1250 | 5.0000 | 4.7500 | 6.0000 | 11100 | |
8596 | CRHK | 0 | 0 | |||||||
8597 | CRHL | 0 | 0 | |||||||
8598 | CRHR | 0 | 0 | |||||||
8599 | CRI | 500 | 13 3/8 | 0 | ||||||
8600 | CRIC | 0 | 0 | |||||||
8601 | CRII | 1000 | 1.8125 | 1.5625 | 1.8125 | 1.5000 | 1.6250 | 1.8125 | 56700 | |
8602 | CRIR | 0 | 0 | |||||||
8603 | CRIX | 1000 | 1.2812 | 1.2500 | 1.2812 | 1.2500 | 1.2500 | 1.3750 | 17800 | |
8604 | CRIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.93 | 5.03 | 700 | |
8605 | CRIY | 0 | 0 | |||||||
8606 | CRJw | 0 | 0 | |||||||
8607 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8608 | CRKC | 0 | 0 | |||||||
8609 | CRKN | 0 | 0 | |||||||
8610 | CRKR | 0 | 0 | |||||||
8611 | CRKT | 0 | 0 | |||||||
8612 | CRKY | 0 | 0 | |||||||
8613 | CRL | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 100 | |||
8614 | CRLB | 0 | 0 | |||||||
8615 | CRLBF | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 25700 | |
8616 | CRLC | 2000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/8 | 7 7/8 | 4700 | |
8617 | CRLG | 800 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 3/4 | 1800 | |
8618 | CRLGW | 1500 | 1/8 | 1/8 | 3/16 | 0 | ||||
8619 | CRLI | 1000 | 1 7/8 | 1 3/4 | 2 1/2 | 0 | ||||
8620 | CRLN | 0 | 0 | |||||||
8621 | CRLNG | 2 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 115 | 118 | 2 | |
8622 | CRLTS | 100 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.7500 | 100 | |
8623 | CRM | 100 | 1 5/8 | 0 | ||||||
8624 | CRMB | 0 | 0 | |||||||
8625 | CRML | 0 | 0 | |||||||
8626 | CRMLF | 100 | 6 1/4 | 6 3/8 | 6 5/8 | 0 | ||||
8627 | CRMP | 0 | 0 | |||||||
8628 | CRMQE | 0 | 0 | |||||||
8629 | CRMSX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
8630 | CRMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.55 | 4.72 | 25770 | |
8631 | CRN | 500 | 9 13/16 | 0 | ||||||
8632 | CRNR | 100 | 8 1/2 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 26000 | |
8633 | CRNS | 0 | 0 | |||||||
8634 | CRNSF | 1600 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/16 | 6 3/4 | 7 1/8 | 5000 | |
8635 | CRO | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/4 | 500 | |
8636 | CROC | 0 | 0 | |||||||
8637 | CROE | 1100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7812 | 0.8125 | 22100 | |
8638 | CROK | 0 | 0 | |||||||
8639 | CROKO | 0 | 0 | |||||||
8640 | CRON | 5000 | 0.7000 | 0.7500 | 0.7500 | 0.7000 | 0.6875 | 0.7500 | 26600 | |
8641 | CROS | 1000 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 1600 | |
8642 | CROT | 0 | 0 | |||||||
8643 | CROW | 0 | 0 | |||||||
8644 | CROWF | 0 | 43.1400 | 0 | ||||||
8645 | CRP | 100 | 26 3/4 | 24 3/4 | 25 3/4 | 0 | ||||
8646 | CRPB | 2000 | 12 1/8 | 11 1/8 | 12 3/8 | 11 | 11 7/8 | 12 1/8 | 58000 | |
8647 | CRPC | 0 | 0 | |||||||
8648 | CRPD | 0 | 0 | |||||||
8649 | CRPE | 0 | 0 | |||||||
8650 | CRPH | 0 | 0 | |||||||
8651 | CRPN | 0 | 0 | |||||||
8652 | CRPO | 0 | 0 | |||||||
8653 | CRPS | 0 | 0 | |||||||
8654 | CRPT | 0 | 0 | |||||||
8655 | CRPXF | 0 | 1.0700 | 0 | ||||||
8656 | CRPY | 0 | 0 | |||||||
8657 | CRPw | 0 | 0 | |||||||
8658 | CRQL | 3000 | 1.8125 | 0 | ||||||
8659 | CRR | 25000 | 95 5/8 | 95 1/4 | 95 5/8 | 95 1/4 | 95 1/2 | 95 7/8 | 26500 | |
8660 | CRRA | 4000 | 0.7500 | 0.5000 | 0.7500 | 0.3750 | 0.3750 | 1.0000 | 8500 | |
8661 | CRRB | 100 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
8662 | CRRC | 400 | 13 7/8 | 13 | 14 1/2 | 0 | ||||
8663 | CRRD | 0 | 0 | |||||||
8664 | CRRE | 1000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8665 | CRRG | 0 | 0 | |||||||
8666 | CRRH | 0 | 0 | |||||||
8667 | CRRI | 0 | 0 | |||||||
8668 | CRRL | 0 | 0 | |||||||
8669 | CRRN | 0 | 0 | |||||||
8670 | CRRO | 0 | 0 | |||||||
8671 | CRRR | 0 | 0 | |||||||
8672 | CRRS | 1000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 15000 | |
8673 | CRRT | 0 | 0 | |||||||
8674 | CRRX | 0 | 0 | |||||||
8675 | CRRXY | 0 | 0 | |||||||
8676 | CRRY | 0 | 0 | |||||||
8677 | CRS | 300 | 33 7/8 | 34 7/8 | 35 3/8 | 0 | ||||
8678 | CRSBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
8679 | CRSC | 0 | 0 | |||||||
8680 | CRSCF | 0 | 1.6800 | 0 | ||||||
8681 | CRSE | 1000 | 0.2187 | 0.2187 | 0.2500 | 800 | ||||
8682 | CRSEX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
8683 | CRSI | 5300 | 20 5/8 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 21 | 7200 | |
8684 | CRSM | 0 | 0 | |||||||
8685 | CRSP | 0 | 0 | |||||||
8686 | CRSV | 8000 | 19 1/4 | 19 5/8 | 19 5/8 | 19 1/8 | 19 1/4 | 19 5/8 | 139000 | |
8687 | CRSW | 0 | 0 | |||||||
8688 | CRSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.26 | 4.38 | 1838 | |
8689 | CRT | 300 | 14 | 14 3/8 | 14 3/4 | 0 | ||||
8690 | CRTA | 0 | 0 | |||||||
8691 | CRTC | 0 | 0 | |||||||
8692 | CRTI | 0 | 0 | |||||||
8693 | CRTK | 0 | 0 | |||||||
8694 | CRTL | 0 | 0 | |||||||
8695 | CRTLA | 20 | 335.0000 | 0 | ||||||
8696 | CRTM | 1700 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/16 | 406000 | |
8697 | CRTN | 5300 | 47/64 | 5/8 | 3/4 | 0 | ||||
8698 | CRTQ | 300 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 12100 | |
8699 | CRTT | 1500 | 0.6300 | 0.6250 | 1.1250 | 0 | ||||
8700 | CRTV | 1100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 1100 | |
8701 | CRTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.91 | 5.08 | 8389 | |
8702 | CRUS | 2400 | 20 1/8 | 20 1/4 | 21 | 19 3/4 | 20 | 20 1/8 | 1250800 | |
8703 | CRUTX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
8704 | CRV | 500 | 4 1/4 | 0 | ||||||
8705 | CRVAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
8706 | CRVL | 100 | 27 1/4 | 27 1/4 | 27 3/4 | 0 | ||||
8707 | CRVT | 0 | 0 | |||||||
8708 | CRVTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
8709 | CRW | 500 | 9 | 9 | 9 | 9 | 500 | |||
8710 | CRWF | 300 | 9 3/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 | 9 3/4 | 19600 | |
8711 | CRWI | 0 | 0 | |||||||
8712 | CRWL | 0 | 0 | |||||||
8713 | CRWN | 1000 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
8714 | CRWS | 0 | 0 | |||||||
8715 | CRWU | 0 | 0 | |||||||
8716 | CRWV | 0 | 0 | |||||||
8717 | CRX | 0 | 220.99 | 220.25 | 221.64 | 220.14 | 0 | |||
8718 | CRXK | 0 | 0 | |||||||
8719 | CRXN | 0 | 0 | |||||||
8720 | CRXP | 0 | 0 | |||||||
8721 | CRXS | 1000 | 1.8750 | 2.3750 | 2.3750 | 1.8750 | 1.8750 | 2.5000 | 5300 | |
8722 | CRXT | 0 | 0 | |||||||
8723 | CRXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.04 | 3.07 | 1222 | |
8724 | CRYL | 1000 | 15 1/4 | 14 1/4 | 15 1/2 | 14 1/4 | 14 1/4 | 15 1/4 | 14500 | |
8725 | CRYM | 0 | 0 | |||||||
8726 | CRYOA | 20000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
8727 | CRYP | 100 | 1.4300 | 0 | ||||||
8728 | CRYR | 0 | 0 | |||||||
8729 | CRYRP | 0 | 0 | |||||||
8730 | CRYS | 0 | 0 | |||||||
8731 | CRYw | 0 | 0 | |||||||
8732 | CRZ | 0 | 0 | |||||||
8733 | CRZB | 0 | 0 | |||||||
8734 | CRZBF | 0 | 24.3750 | 0 | ||||||
8735 | CRZBY | 0 | 0 | |||||||
8736 | CRZY | 8500 | 11 3/4 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 1/4 | 19000 | |
8737 | CRZYQ | 0 | 0 | |||||||
8738 | CS | 100 | 80 1/2 | 78 | 81 | 78 | 79 5/8 | 80 1/4 | 1300 | |
8739 | CSA | 100 | 36 1/4 | 36 1/8 | 36 5/8 | 36 1/8 | 36 1/8 | 36 5/8 | 4100 | |
8740 | CSA.A | 0 | 0 | |||||||
8741 | CSAD | 0 | 0 | |||||||
8742 | CSAHF | 0 | 1.2000 | 0 | ||||||
8743 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8744 | CSAJF | 0 | 54.8750 | 0 | ||||||
8745 | CSAK | 0 | 0 | |||||||
8746 | CSAL | 0 | 0 | |||||||
8747 | CSALF | 0 | 5.0000 | 0 | ||||||
8748 | CSALY | 0 | 0 | |||||||
8749 | CSAP | 0 | 0 | |||||||
8750 | CSAR | 1600 | 32 5/8 | 32 1/4 | 33 | 32 1/4 | 32 5/8 | 33 | 40900 | |
8751 | CSAS | 0 | 0 | |||||||
8752 | CSAT | 500 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
8753 | CSAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.44 | 4.54 | 6802 | |
8754 | CSB | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 200 | |
8755 | CSBAX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 | |
8756 | CSBBX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
8757 | CSBC | 2100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 6300 | |
8758 | CSBF | 32400 | 10 1/16 | 9 5/8 | 10 1/8 | 0 | ||||
8759 | CSBI | 400 | 16 5/8 | 16 1/4 | 17 | 0 | ||||
8760 | CSBK | 100 | 15 3/4 | 15 3/4 | 17 | 0 | ||||
8761 | CSBR | 5000 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.4062 | 34100 | |
8762 | CSBW | 0 | 0 | |||||||
8763 | CSC | 400 | 71 3/4 | 78 3/4 | 79 1/8 | 0 | ||||
8764 | CSCA | 4400 | 0.5000 | 0.4375 | 0.5625 | 0 | ||||
8765 | CSCB | 200 | 13.2500 | 300 | ||||||
8766 | CSCC | 1300 | 65 1/2 | 70 | 70 1/8 | 64 5/8 | 65 3/8 | 65 1/2 | 7255200 | |
8767 | CSCD | 0 | 0 | |||||||
8768 | CSCE | 0 | 0 | |||||||
8769 | CSCG | 0 | 0 | |||||||
8770 | CSCH | 0 | 0 | |||||||
8771 | CSCI | 2500 | 1 15/16 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 2 1/8 | 7100 | |
8772 | CSCL | 0 | 0 | |||||||
8773 | CSCM | 0 | 0 | |||||||
8774 | CSCMY | 0 | 0 | |||||||
8775 | CSCO | 2000 | 67 5/8 | 66 1/8 | 68 3/8 | 65 7/8 | 67 1/2 | 67 5/8 | 6999800 | |
8776 | CSCP | 400 | 60.4375 | 0 | ||||||
8777 | CSCQ | 400 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 167200 | |
8778 | CSCQW | 500 | 7 | 6 3/4 | 7 3/4 | 0 | ||||
8779 | CSCR | 0 | 0 | |||||||
8780 | CSCT | 0 | 0 | |||||||
8781 | CSCX | 0 | 0 | |||||||
8782 | CSCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.71 | 3.81 | 97 | |
8783 | CSCY | 0 | 0 | |||||||
8784 | CSDS | 500 | 13 5/8 | 13 5/8 | 14 | 13 1/2 | 13 1/2 | 13 5/8 | 279600 | |
8785 | CSDpA | 10100 | 26 1/2 | 26 1/2 | 26 5/8 | 26 3/8 | 22900 | |||
8786 | CSE | 200 | 52 1/2 | 54 1/8 | 54 1/2 | 0 | ||||
8787 | CSEAX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.24 | 0 | |
8788 | CSEC | 0 | 0 | |||||||
8789 | CSEL | 0 | 0 | |||||||
8790 | CSEN | 0 | 0 | |||||||
8791 | CSEP | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 31500 | |
8792 | CSEQX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
8793 | CSES | 0 | 0 | |||||||
8794 | CSEX | 0 | 0 | |||||||
8795 | CSEY | 0 | 0 | |||||||
8796 | CSEZ | 0 | 0 | |||||||
8797 | CSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
8798 | CSFA | 0 | 0 | |||||||
8799 | CSFE | 0 | 0 | |||||||
8800 | CSFN | 0 | 0 | |||||||
8801 | CSFP | 0 | 0 | |||||||
8802 | CSFS | 0 | 0 | |||||||
8803 | CSFU | 0 | 0 | |||||||
8804 | CSG | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 1/8 | 200 | |
8805 | CSGA | 0 | 0 | |||||||
8806 | CSGEX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.91 | 0 | |
8807 | CSGFX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.50 | 0 | |
8808 | CSGI | 100 | 8.5000 | 8.5000 | 10.0000 | 8.2500 | 8.5000 | 10.2500 | 3000 | |
8809 | CSGL | 0 | 0 | |||||||
8810 | CSGMX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | |
8811 | CSGS | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 200 | |
8812 | CSGTX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.25 | 0 | |
8813 | CSGWX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 20.79 | 0 | |
8814 | CSH | 500 | 8 11/16 | 0 | ||||||
8815 | CSH.A | 0 | 0 | |||||||
8816 | CSH.B | 0 | 0 | |||||||
8817 | CSHA | 0 | 0 | |||||||
8818 | CSHC | 1000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.2600 | 3000 | |
8819 | CSHI | 0 | 0 | |||||||
8820 | CSHK | 0 | 0 | |||||||
8821 | CSHKY | 0 | 26.6250 | 0 | ||||||
8822 | CSHL | 0 | 0 | |||||||
8823 | CSHT | 0 | 0 | |||||||
8824 | CSHY | 0 | 0 | |||||||
8825 | CSHZ | 0 | 0 | |||||||
8826 | CSI | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 500 | |||
8827 | CSIBX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.18 | 0 | |
8828 | CSICX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
8829 | CSIEX | 0 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 25.25 | 0 | |
8830 | CSIFX | 0 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 34.46 | 0 | |
8831 | CSII | 20000 | 12 11/16 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 59400 | |
8832 | CSIM | 500 | 6 | 6 | 6 1/8 | 6 | 5 3/4 | 6 1/8 | 1700 | |
8833 | CSIN | 300 | 18 1/2 | 17 1/2 | 18 1/2 | 17 1/2 | 17 7/8 | 18 1/2 | 9600 | |
8834 | CSIO | 0 | 0 | |||||||
8835 | CSIOF | 0 | 8.5000 | 0 | ||||||
8836 | CSIOY | 0 | 84.5000 | 0 | ||||||
8837 | CSIS | 1700 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 5700 | |
8838 | CSISW | 2300 | 1/8 | 1/8 | 1/4 | 0 | ||||
8839 | CSIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.69 | 4.80 | 1629 | |
8840 | CSJ | 400 | 25 1/8 | 0 | ||||||
8841 | CSK | 200 | 29 1/8 | 29 3/8 | 29 7/8 | 0 | ||||
8842 | CSKA | 0 | 0 | |||||||
8843 | CSKC | 500 | 3.0000 | 0 | ||||||
8844 | CSKD | 0 | 0 | |||||||
8845 | CSKK | 0 | 0 | |||||||
8846 | CSKKY | 1000 | 30 1/2 | 29 1/2 | 31 | 0 | ||||
8847 | CSKR | 0 | 0 | |||||||
8848 | CSKT | 0 | 0 | |||||||
8849 | CSL | 500 | 55 | 56 1/2 | 57 1/8 | 0 | ||||
8850 | CSLI | 500 | 11 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/4 | 20000 | |
8851 | CSLM | 0 | 0 | |||||||
8852 | CSLMF | 400 | 1 11/16 | 1 13/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 7/8 | 2400 | |
8853 | CSLR | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/4 | 100 | |
8854 | CSLT | 0 | 0 | |||||||
8855 | CSLV | 100 | 0.5000 | 0.8750 | 0.8750 | 0.5000 | 0.5000 | 0.8750 | 2100 | |
8856 | CSLX | 1000 | 2 1/4 | 1 15/16 | 2 1/4 | 1 15/16 | 2 | 2 1/4 | 12000 | |
8857 | CSM | 100 | 13 1/4 | 12 1/2 | 13 | 0 | ||||
8858 | CSMA | 3000 | 6.7500 | 6.8750 | 7.1250 | 6.6875 | 6.5000 | 6.7500 | 25200 | |
8859 | CSMBX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.65 | 0 | |
8860 | CSMIX | 0 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 29.49 | 0 | |
8861 | CSMK | 0 | 0 | |||||||
8862 | CSMN | 0 | 0 | |||||||
8863 | CSMO | 1100 | 0.2500 | 0.1250 | 0.3125 | 0 | ||||
8864 | CSMS | 0 | 0 | |||||||
8865 | CSMT | 300 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
8866 | CSMTC | 0 | 0 | |||||||
8867 | CSMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.60 | 4.50 | 598 | |
8868 | CSMY | 0 | 0 | |||||||
8869 | CSN | 100 | 59 3/8 | 58 3/4 | 59 3/8 | 58 3/4 | 58 3/4 | 59 1/8 | 300 | |
8870 | CSNA | 0 | 0 | |||||||
8871 | CSNC | 0 | 0 | |||||||
8872 | CSNE | 0 | 0 | |||||||
8873 | CSNG | 0 | 0 | |||||||
8874 | CSNI | 0 | 0 | |||||||
8875 | CSNM | 0 | 0 | |||||||
8876 | CSNN | 0 | 0 | |||||||
8877 | CSNNF | 0 | 0.0236 | 0 | ||||||
8878 | CSNNY | 0 | 23.7500 | 0 | ||||||
8879 | CSNO | 2000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 40000 | |
8880 | CSNR | 300 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 53100 | |
8881 | CSNRW | 300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 300 | |
8882 | CSNS | 0 | 0 | |||||||
8883 | CSNT | 0 | 0 | |||||||
8884 | CSNZ | 0 | 0 | |||||||
8885 | CSO | 0 | 344.04 | 0 | ||||||
8886 | CSOPF | 0 | 0 | |||||||
8887 | CSOY | 0 | 0 | |||||||
8888 | CSP | 2000 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
8889 | CSPA | 0 | 0 | |||||||
8890 | CSPC | 200 | 4.0000 | 0 | ||||||
8891 | CSPI | 3000 | 7 1/2 | 8 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 9500 | |
8892 | CSPL | 0 | 0 | |||||||
8893 | CSPLF | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 13/16 | 7 1/8 | 16700 | |
8894 | CSPN | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 4000 | |
8895 | CSPS | 0 | 0 | |||||||
8896 | CSQAX | 0 | 16.98 | 16.98 | 17.97 | 0 | ||||
8897 | CSQBX | 0 | 16.79 | 16.79 | 16.79 | 0 | ||||
8898 | CSR | 1200 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 26 3/4 | 27 1/4 | 2200 | |
8899 | CSRA | 0 | 0 | |||||||
8900 | CSRC | 0 | 0 | |||||||
8901 | CSRE | 1000 | 14 7/16 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 30800 | |
8902 | CSRH | 45000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8903 | CSRL | 0 | 0 | |||||||
8904 | CSRLF | 0 | 0 | |||||||
8905 | CSRLY | 0 | 13.3750 | 0 | ||||||
8906 | CSRN | 0 | 0 | |||||||
8907 | CSRO | 0 | 0 | |||||||
8908 | CSRR | 0 | 0 | |||||||
8909 | CSRSX | 0 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0 | |
8910 | CSRV | 4200 | 11 | 10 7/8 | 11 3/8 | 10 5/8 | 11 | 11 1/4 | 900300 | |
8911 | CSS | 200 | 23 1/8 | 24 | 24 1/2 | 0 | ||||
8912 | CSS.A | 0 | 0 | |||||||
8913 | CSSA | 1000 | 6.7500 | 6.6250 | 6.7500 | 6.5000 | 6.5000 | 6.7500 | 11000 | |
8914 | CSSAW | 5000 | 1.3750 | 1.3750 | 1.4375 | 1.2175 | 1.2500 | 1.6250 | 65300 | |
8915 | CSSBX | 0 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | |
8916 | CSSC | 0 | 0 | |||||||
8917 | CSSE | 0 | 0 | |||||||
8918 | CSSF | 0 | 0 | |||||||
8919 | CSSL | 0 | 0 | |||||||
8920 | CST | 100 | 24 3/4 | 24 1/8 | 24 5/8 | 0 | ||||
8921 | CST.A | 0 | 0 | |||||||
8922 | CSTA | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 1000 | |
8923 | CSTB | 200 | 16 | 16 1/4 | 16 1/4 | 16 | 15 3/4 | 16 1/4 | 1000 | |
8924 | CSTC | 0 | 0 | |||||||
8925 | CSTF | 1000 | 24 5/8 | 25 1/2 | 25 3/4 | 24 5/8 | 24 1/2 | 25 | 140100 | |
8926 | CSTGX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 28.01 | 0 | |
8927 | CSTI | 0 | 0 | |||||||
8928 | CSTIF | 0 | 0 | |||||||
8929 | CSTL | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 11000 | |
8930 | CSTM | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/8 | 73100 | |
8931 | CSTW | 70 | 575.0000 | 575.0000 | 605.0000 | 0 | ||||
8932 | CSUZ | 0 | 0 | |||||||
8933 | CSUZY | 0 | 0 | |||||||
8934 | CSV | 0 | 0 | |||||||
8935 | CSV.A | 0 | 0 | |||||||
8936 | CSVC | 0 | 0 | |||||||
8937 | CSVI | 100 | 28.0000 | 0 | ||||||
8938 | CSVM | 10000 | 0.0100 | 0 | ||||||
8939 | CSW | 200 | 6 1/2 | 6 5/8 | 7 1/8 | 0 | ||||
8940 | CSWC | 100 | 72 | 70 | 72 | 0 | ||||
8941 | CSWL | 0 | 0 | |||||||
8942 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8943 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8944 | CSX | 300 | 46 1/4 | 46 3/4 | 46 3/4 | 46 | 46 1/8 | 46 5/8 | 2600 | |
8945 | CSXA | 0 | 0 | |||||||
8946 | CSXC | 0 | 0 | |||||||
8947 | CSXD | 0 | 0 | |||||||
8948 | CSXF | 0 | 0 | |||||||
8949 | CSXL | 0 | 0 | |||||||
8950 | CSXO | 0 | 0 | |||||||
8951 | CSXP | 0 | 0 | |||||||
8952 | CSXT | 0 | 0 | |||||||
8953 | CSXU | 0 | 0 | |||||||
8954 | CSXX | 0 | 0 | |||||||
8955 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8956 | CSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8957 | CSYG | 1000 | 1.3750 | 1.0000 | 1.3750 | 1.0000 | 0.7812 | 1.6875 | 14300 | |
8958 | CSYI | 2000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 3/8 | 4 1/2 | 9300 | |
8959 | CSYS | 0 | 0 | |||||||
8960 | CSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8961 | CSZ.A | 0 | 0 | |||||||
8962 | CT | 21400 | 1 7/8 | 0 | ||||||
8963 | CTA | 200 | 20 1/4 | 0 | ||||||
8964 | CTAC | 0 | 0 | |||||||
8965 | CTAH | 300 | 0.0010 | 0 | ||||||
8966 | CTAK | 1000 | 0.0100 | 0 | ||||||
8967 | CTAL | 20000 | 4 1/16 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/8 | 233700 | |
8968 | CTAR | 0 | 0 | |||||||
8969 | CTAS | 1400 | 62 1/4 | 62 | 62 5/16 | 61 5/8 | 61 3/4 | 62 1/4 | 33300 | |
8970 | CTATP | 400 | 25.7500 | 0 | ||||||
8971 | CTAX | 0 | 0 | |||||||
8972 | CTAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.69 | 4.80 | 32898 | |
8973 | CTB | 300 | 21 1/8 | 21 1/2 | 21 1/2 | 20 7/8 | 21 1/8 | 21 1/4 | 1000 | |
8974 | CTBC | 0 | 0 | |||||||
8975 | CTBE | 0 | 0 | |||||||
8976 | CTBH | 0 | 0 | |||||||
8977 | CTBK | 100 | 15 7/8 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 3/4 | 2400 | |
8978 | CTBN | 0 | 0 | |||||||
8979 | CTBP | 500 | 17.8750 | 16.0000 | 16.5000 | 0 | ||||
8980 | CTBR | 500 | 24.2500 | 0 | ||||||
8981 | CTBT | 0 | 0 | |||||||
8982 | CTBW | 0 | 0 | |||||||
8983 | CTBX | 0 | 0 | |||||||
8984 | CTC | 1000 | 97 1/2 | 97 | 97 3/8 | 0 | ||||
8985 | CTCDF | 0 | 3.2500 | 0 | ||||||
8986 | CTCEF | 0 | 0.3000 | 0 | ||||||
8987 | CTCI | 0 | 0 | |||||||
8988 | CTCL | 0 | 0 | |||||||
8989 | CTCN | 0 | 0 | |||||||
8990 | CTCO | 0 | 0 | |||||||
8991 | CTCP | 0 | 0 | |||||||
8992 | CTCPM | 0 | 0 | |||||||
8993 | CTCPN | 0 | 0 | |||||||
8994 | CTCPO | 0 | 0 | |||||||
8995 | CTCQ | 1700 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 3/4 | 3100 | |
8996 | CTCT | 0 | 0 | |||||||
8997 | CTCW | 600 | 44.5000 | 40.0000 | 42.0000 | 0 | ||||
8998 | CTCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.09 | 3.14 | 3519 | |
8999 | CTDI | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
9000 | CTDL | 0 | 0 | |||||||
9001 | CTDLL | 100 | 30.0000 | 0 | ||||||
9002 | CTDLN | 100 | 19.7500 | 0 | ||||||
9003 | CTDT | 0 | 0 | |||||||
9004 | CTDV | 0 | 0 | |||||||
9005 | CTDVA | 0 | 0 | |||||||
9006 | CTDVB | 15000 | 0.0700 | 0.0312 | 0.0937 | 0 | ||||
9007 | CTE | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/16 | 2 5/8 | 200 | |
9008 | CTEA | 100 | 21 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 1100 | |
9009 | CTEBX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
9010 | CTEC | 600 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 3400 | |
9011 | CTED | 0 | 0 | |||||||
9012 | CTEF | 0 | 0 | |||||||
9013 | CTEFN | 0 | 0 | |||||||
9014 | CTEH | 0 | 0 | |||||||
9015 | CTEI | 0 | 0 | |||||||
9016 | CTEK | 100 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 34800 | |
9017 | CTEKW | 100 | 2 3/8 | 3 | 3 | 2 3/8 | 2 3/8 | 3 | 133900 | |
9018 | CTEL | 0 | 0 | |||||||
9019 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
9020 | CTEM | 0 | 0 | |||||||
9021 | CTESX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 0 | |
9022 | CTEV | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 1.0000 | 5000 | |
9023 | CTEX | 2000 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/2 | 25 | 23700 | |
9024 | CTEXB | 200 | 24 | 24 | 24 | 24 | 24 | 25 | 4500 | |
9025 | CTEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.79 | 2.84 | 6908 | |
9026 | CTF | 1000 | 19 1/2 | 0 | ||||||
9027 | CTFC | 300 | 12 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/2 | 16700 | |
9028 | CTFG | 10000 | 28 | 27 3/4 | 28 1/2 | 27 3/4 | 28 | 28 1/4 | 82500 | |
9029 | CTFLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.84 | 0 | |
9030 | CTFMX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
9031 | CTFXX | 0 | 0 | |||||||
9032 | CTG | 200 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 16 7/8 | 17 5/8 | 1400 | |
9033 | CTGI | 0 | 0 | |||||||
9034 | CTGR | 0 | 0 | |||||||
9035 | CTGS | 0 | 0 | |||||||
9036 | CTGSO | 0 | 0 | |||||||
9037 | CTGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.50 | 4.66 | 5918 | |
9038 | CTH | 500 | 1 5/8 | 0 | ||||||
9039 | CTHE | 0 | 0 | |||||||
9040 | CTHEC | 0 | 0 | |||||||
9041 | CTHL | 1000 | 2.3750 | 2.1250 | 2.5000 | 2.1250 | 2.2500 | 2.3750 | 11200 | |
9042 | CTHS | 0 | 0 | |||||||
9043 | CTI | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 300 | |||
9044 | CTIA | 0 | 0 | |||||||
9045 | CTIC | 0 | 0 | |||||||
9046 | CTIG | 1000 | 0.2812 | 0.2812 | 0.3125 | 0.2812 | 0.2812 | 0.3437 | 15000 | |
9047 | CTII | 3000 | 8 3/8 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 1/2 | 94100 | |
9048 | CTIM | 500 | 9 | 9 1/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 44100 | |
9049 | CTIQ | 0 | 0 | |||||||
9050 | CTIR | 0 | 0 | |||||||
9051 | CTIX | 3000 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 3 | 3 1/8 | 37500 | |
9052 | CTIXW | 1700 | 27/64 | 13/32 | 27/64 | 13/32 | 13/32 | 11/16 | 3400 | |
9053 | CTIXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.43 | 2.42 | 1271 | |
9054 | CTIXZ | 1700 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 3/8 | 3400 | |
9055 | CTIY | 0 | 0 | |||||||
9056 | CTK | 400 | 5 | 5 | 5 | 5 | 400 | |||
9057 | CTKK | 0 | 0 | |||||||
9058 | CTKKF | 0 | 0.3700 | 0 | ||||||
9059 | CTKS | 104000 | 0.0002 | 0.0002 | 0.0250 | 0 | ||||
9060 | CTKSZ | 0 | 0 | |||||||
9061 | CTKT | 600 | 1.0000 | 1.0000 | 2.2500 | 0 | ||||
9062 | CTL | 1300 | 32 1/8 | 31 3/4 | 32 3/8 | 31 3/4 | 32 | 32 3/8 | 1700 | |
9063 | CTLBX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.87 | 0 | |
9064 | CTLC | 0 | 0 | |||||||
9065 | CTLCX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.87 | 0 | |
9066 | CTLD | 0 | 0 | |||||||
9067 | CTLE | 0 | 0 | |||||||
9068 | CTLG | 700 | 6 15/16 | 6 7/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 70200 | |
9069 | CTLL | 0 | 0 | |||||||
9070 | CTLN | 100 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 19.0000 | 20.7500 | 200 | |
9071 | CTLO | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 500 | |
9072 | CTLR | 0 | 0 | |||||||
9073 | CTLS | 0 | 0 | |||||||
9074 | CTM | 0 | 0 | |||||||
9075 | CTMC | 5000 | 29/32 | 29/32 | 15/16 | 7/8 | 29/32 | 15/16 | 140600 | |
9076 | CTME | 0 | 0 | |||||||
9077 | CTMEQ | 2000 | 0.2187 | 0.2500 | 0.3125 | 0.2187 | 0.2187 | 0.2812 | 46500 | |
9078 | CTMI | 1000 | 5 | 5 | 5 | 4 3/4 | 4 7/8 | 5 1/8 | 22800 | |
9079 | CTMQJ | 0 | 0 | |||||||
9080 | CTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.20 | 3.26 | 16065 | |
9081 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9082 | CTND | 500 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 5700 | |
9083 | CTNM | 0 | 0 | |||||||
9084 | CTNN | 0 | 0 | |||||||
9085 | CTNO | 0 | 0 | |||||||
9086 | CTNR | 0 | 0 | |||||||
9087 | CTNS | 0 | 0 | |||||||
9088 | CTO | 0 | 16 1/2 | 17 3/8 | 0 | |||||
9089 | CTOHX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.79 | 0 | |
9090 | CTON | 1000 | 9.2500 | 8.7500 | 9.2500 | 8.7500 | 8.2500 | 9.2500 | 2000 | |
9091 | CTP | 500 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 2400 | |
9092 | CTPE | 0 | 0 | |||||||
9093 | CTPEQ | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
9094 | CTPI | 4000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
9095 | CTPP | 0 | 0 | |||||||
9096 | CTPPL | 200 | 50.0000 | 0 | ||||||
9097 | CTPS | 0 | 0 | |||||||
9098 | CTPTF | 0 | 0 | |||||||
9099 | CTPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.55 | 4.67 | 22065 | |
9100 | CTPp | 100 | 39 1/8 | 0 | ||||||
9101 | CTPpA | 100 | 93 | 0 | ||||||
9102 | CTR.A | 0 | 0 | |||||||
9103 | CTRA | 1000 | 9 1/2 | 9 1/8 | 9 1/2 | 9 | 9 3/8 | 9 5/8 | 30300 | |
9104 | CTRI | 0 | 0 | |||||||
9105 | CTRIS | 200 | 4 15/16 | 4 7/8 | 5 1/8 | 0 | ||||
9106 | CTRL | 500 | 12 1/4 | 11 1/2 | 12 1/2 | 11 1/2 | 11 1/4 | 12 1/4 | 9300 | |
9107 | CTRN | 1300 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 12400 | |
9108 | CTRX | 600 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 15000 | |
9109 | CTRY | 3000 | 5.7500 | 5.5000 | 6.2500 | 0 | ||||
9110 | CTRYP | 200 | 5.2500 | 0 | ||||||
9111 | CTS | 100 | 41 3/8 | 38 | 38 1/2 | 0 | ||||
9112 | CTSC | 1500 | 18 | 18 | 18 3/8 | 17 3/4 | 17 3/4 | 18 1/8 | 75100 | |
9113 | CTSI | 5000 | 20 | 20 5/8 | 20 7/8 | 20 | 20 | 20 1/8 | 49500 | |
9114 | CTSK | 0 | 0 | |||||||
9115 | CTSM | 0 | 0.1300 | 0 | ||||||
9116 | CTSX | 0 | 0 | |||||||
9117 | CTSXX | 0 | 0 | |||||||
9118 | CTT | 100 | 10 | 9 7/8 | 10 | 9 7/8 | 500 | |||
9119 | CTTA | 0 | 0 | |||||||
9120 | CTTAY | 0 | 18.0000 | 0 | ||||||
9121 | CTTD | 0 | 0 | |||||||
9122 | CTTDF | 0 | 4.0800 | 0 | ||||||
9123 | CTTDY | 0 | 41.0000 | 0 | ||||||
9124 | CTTLX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.62 | 0 | |
9125 | CTTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.51 | 4.66 | 7652 | |
9126 | CTU | 1000 | 16 | 16 1/4 | 16 1/4 | 16 | 3000 | |||
9127 | CTU.A | 0 | 0 | |||||||
9128 | CTUA | 0 | 0 | |||||||
9129 | CTUL | 0 | 0 | |||||||
9130 | CTUO | 0 | 0 | |||||||
9131 | CTUR | 0 | 0 | |||||||
9132 | CTUS | 0 | 0 | |||||||
9133 | CTVA | 0 | 0 | |||||||
9134 | CTVF | 0 | 0 | |||||||
9135 | CTVT | 0 | 0 | |||||||
9136 | CTVV | 0 | 0 | |||||||
9137 | CTVW | 0 | 0 | |||||||
9138 | CTWS | 200 | 28 1/2 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 1200 | |
9139 | CTWXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.64 | 4.80 | 3517 | |
9140 | CTX | 300 | 34 7/8 | 35 1/8 | 35 7/8 | 0 | ||||
9141 | CTXA | 0 | 0 | |||||||
9142 | CTXC | 0 | 0 | |||||||
9143 | CTXI | 0 | 0 | |||||||
9144 | CTXN | 0 | 0 | |||||||
9145 | CTXO | 0 | 0 | |||||||
9146 | CTXR | 0 | 0 | |||||||
9147 | CTXS | 300 | 44 1/4 | 43 | 44 1/2 | 42 3/4 | 43 3/4 | 44 1/4 | 521700 | |
9148 | CTY | 300 | 24 1/8 | 0 | ||||||
9149 | CTYA | 200 | 6 15/16 | 6 7/8 | 6 15/16 | 6 7/8 | 6 7/8 | 7 | 300 | |
9150 | CTYC | 0 | 0 | |||||||
9151 | CTYE | 1000 | 11.0000 | 11.0000 | 11.0000 | 9.0000 | 9.5000 | 11.0000 | 4600 | |
9152 | CTYFN | 3000 | 0.0100 | 0 | ||||||
9153 | CTYS | 300 | 24 3/8 | 24 | 24 1/2 | 23 1/4 | 24 1/4 | 24 1/2 | 671100 | |
9154 | CTZ | 300 | 16 | 17 1/2 | 18 1/8 | 0 | ||||
9155 | CTZN | 500 | 47 1/4 | 47 | 47 1/4 | 46 | 46 3/4 | 47 1/4 | 61900 | |
9156 | CU | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 200 | |
9157 | CU.X | 0 | 0 | |||||||
9158 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
9159 | CUB | 200 | 20 3/4 | 21 1/4 | 21 5/8 | 0 | ||||
9160 | CUBA | 300 | 5 1/8 | 5 3/16 | 5 3/16 | 4 7/8 | 4 7/8 | 5 1/8 | 5600 | |
9161 | CUBE | 300 | 44 1/2 | 43 3/8 | 45 1/8 | 43 3/8 | 44 1/2 | 44 5/8 | 890000 | |
9162 | CUBK | 10000 | 11.3750 | 0 | ||||||
9163 | CUBN | 1900 | 11 1/8 | 10 5/8 | 11 3/8 | 10 3/8 | 10 5/8 | 11 3/8 | 51800 | |
9164 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9165 | CUCAX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
9166 | CUCL | 0 | 0 | |||||||
9167 | CUCM | 0 | 0.0010 | 0.2500 | 0 | |||||
9168 | CUCO | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
9169 | CUCR | 0 | 0 | |||||||
9170 | CUCW | 0 | 0 | |||||||
9171 | CUCX | 0 | 0 | |||||||
9172 | CUEGX | 0 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | |
9173 | CUFIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
9174 | CUGGX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
9175 | CUGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.55 | 4.74 | 26029 | |
9176 | CUIEX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | |
9177 | CUIGX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
9178 | CUIRF | 0 | 0.2550 | 0 | ||||||
9179 | CUK | 0 | 0 | |||||||
9180 | CUL | 100 | 38 | 37 7/8 | 38 1/4 | 0 | ||||
9181 | CULC | 0 | 0 | |||||||
9182 | CULG | 0 | 0 | |||||||
9183 | CULI | 0 | 0 | |||||||
9184 | CULL | 0 | 0 | |||||||
9185 | CULN | 0 | 0 | |||||||
9186 | CULO | 0 | 0 | |||||||
9187 | CULP | 2000 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 8700 | |
9188 | CULT | 0 | 0 | |||||||
9189 | CULTY | 0 | 46.0000 | 0 | ||||||
9190 | CUM | 200 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 46 1/8 | 200 | |
9191 | CUMB | 300 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 800 | |
9192 | CUMC | 106000 | 0.1700 | 0.0937 | 0.4687 | 0 | ||||
9193 | CUMH | 0 | 0 | |||||||
9194 | CUML | 0 | 0 | |||||||
9195 | CUMN | 0 | 0 | |||||||
9196 | CUMP | 0 | 0 | |||||||
9197 | CUMR | 0 | 0 | |||||||
9198 | CUMS | 0 | 0 | |||||||
9199 | CUMT | 0 | 0 | |||||||
9200 | CUNB | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 16 3/4 | 100 | |
9201 | CUNI | 0 | 0 | |||||||
9202 | CUNO | 1000 | 15 1/2 | 15 17/32 | 15 5/8 | 15 1/2 | 15 1/2 | 15 5/8 | 9400 | |
9203 | CUO | 200 | 21 3/8 | 0 | ||||||
9204 | CUPEF | 0 | 0.7500 | 0 | ||||||
9205 | CUPK | 0 | 0 | |||||||
9206 | CUPU | 18700 | 0.1500 | 0 | ||||||
9207 | CUR | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 2300 | |||
9208 | CURE | 1200 | 23 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 23700 | |
9209 | CURSF | 0 | 2.9200 | 0 | ||||||
9210 | CUS | 1000 | 2 5/16 | 0 | ||||||
9211 | CUSA | 1000 | 1 3/8 | 1 1/4 | 1 1/2 | 1 3/16 | 1 5/16 | 1 9/16 | 37900 | |
9212 | CUSAW | 300 | 11/16 | 5/16 | 11/16 | 0 | ||||
9213 | CUSBX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0 | |
9214 | CUSGX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.90 | 0 | |
9215 | CUSI | 0 | 0 | |||||||
9216 | CUSIF | 3000 | 13/16 | 25/32 | 27/32 | 25/32 | 13/16 | 27/32 | 24200 | |
9217 | CUSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
9218 | CUSU | 0 | 0 | |||||||
9219 | CUSW | 0 | 0 | |||||||
9220 | CUSWF | 1000 | 7/16 | 5/16 | 7/16 | 0 | ||||
9221 | CUSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.81 | 4.90 | 3684 | |
9222 | CUTBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
9223 | CUTC | 200 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 1/2 | 1700 | |
9224 | CUTLX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.88 | 0 | |
9225 | CUTS | 1000 | 9 1/4 | 0 | ||||||
9226 | CUWR | 1000 | 0.3750 | 0.3125 | 0.5625 | 0 | ||||
9227 | CUYA | 1200 | 5.7500 | 5.7500 | 6.3750 | 0 | ||||
9228 | CUZ | 400 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
9229 | CUZN | 0 | 0 | |||||||
9230 | CUw | 0 | 25 5/8 | 27 5/8 | 0 | |||||
9231 | CV | 300 | 12 3/4 | 12 1/4 | 12 5/8 | 0 | ||||
9232 | CVA | 3000 | 1 7/8 | 1 1/4 | 1 3/4 | 0 | ||||
9233 | CVAI | 0 | 0 | |||||||
9234 | CVAL | 300 | 19 1/2 | 18 1/2 | 20 | 0 | ||||
9235 | CVAN | 3000 | 9 1/2 | 9 7/16 | 9 3/4 | 9 1/4 | 9 5/8 | 10 | 77500 | |
9236 | CVAS | 1000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 19000 | |
9237 | CVB | 300 | 19 | 19 | 19 | 19 | 300 | |||
9238 | CVBK | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 100 | |
9239 | CVBT | 0 | 0 | |||||||
9240 | CVC | 400 | 29 1/8 | 29 1/2 | 29 1/2 | 29 1/8 | 28 3/4 | 29 3/4 | 500 | |
9241 | CVCA | 0 | 0 | |||||||
9242 | CVCG | 0 | 0 | |||||||
9243 | CVCK | 0 | 0 | |||||||
9244 | CVCL | 0 | 0 | |||||||
9245 | CVCM | 0 | 0 | |||||||
9246 | CVCO | 400 | 22 3/4 | 23 | 23 3/4 | 22 1/2 | 22 | 22 3/4 | 10600 | |
9247 | CVCS | 0 | 0 | |||||||
9248 | CVCSP | 0 | 0 | |||||||
9249 | CVCV | 0 | 0 | |||||||
9250 | CVCp | 500 | 20 | 20 | 20 | 20 | 3900 | |||
9251 | CVDE | 1700 | 1.4375 | 1.4062 | 1.4375 | 1.4062 | 1.4375 | 1.5625 | 2200 | |
9252 | CVDF | 500 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.8125 | 500 | |
9253 | CVDI | 3000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 10300 | |
9254 | CVE | 700 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/2 | 1100 | |
9255 | CVE.V | 0 | 0 | |||||||
9256 | CVEA | 0 | 0 | |||||||
9257 | CVEAX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
9258 | CVEIX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
9259 | CVEM | 1500 | 0.1500 | 0.1500 | 0.2187 | 0 | ||||
9260 | CVERX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 20.54 | 0 | |
9261 | CVESX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
9262 | CVET | 0 | 0 | |||||||
9263 | CVEX | 0 | 0 | |||||||
9264 | CVF | 100 | 25 7/8 | 0 | ||||||
9265 | CVFIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
9266 | CVFJ | 2000 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.3750 | 6.6250 | 6000 | |
9267 | CVFSX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
9268 | CVGR | 400 | 4.1250 | 3.8750 | 4.2500 | 3.8750 | 3.8750 | 4.1250 | 43900 | |
9269 | CVGSX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
9270 | CVGT | 0 | 0 | |||||||
9271 | CVI | 100 | 13 | 13 | 13 | 13 | 200 | |||
9272 | CVIA | 10000 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | 10000 | |
9273 | CVIC | 200 | 17.7500 | 17.7500 | 18.5000 | 0 | ||||
9274 | CVII | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 5800 | |
9275 | CVIN | 0 | 0 | |||||||
9276 | CVL | 0 | 0 | |||||||
9277 | CVLN | 0 | 0 | |||||||
9278 | CVLY | 500 | 29.6250 | 28.5000 | 30.0000 | 0 | ||||
9279 | CVN | 2500 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | ||||
9280 | CVNC | 0 | 0 | |||||||
9281 | CVND | 0 | 0 | |||||||
9282 | CVNG | 0 | 0 | |||||||
9283 | CVNN | 0 | 0 | |||||||
9284 | CVNR | 2000 | 4.2500 | 4.2500 | 4.2812 | 4.2500 | 4.2500 | 5.0000 | 7600 | |
9285 | CVNS | 0 | 0 | |||||||
9286 | CVNT | 0 | 0 | |||||||
9287 | CVNW | 0 | 0 | |||||||
9288 | CVNX | 0 | 0 | |||||||
9289 | CVOL | 300 | 14.6250 | 14.1250 | 14.7500 | 13.8750 | 14.3750 | 14.6250 | 37600 | |
9290 | CVP | 0 | 0 | |||||||
9291 | CVP.A | 0 | 0 | |||||||
9292 | CVR | 300 | 31 3/4 | 0 | ||||||
9293 | CVRD | 0 | 0 | |||||||
9294 | CVRO | 0 | 0 | |||||||
9295 | CVS | 200 | 41 3/8 | 41 1/4 | 41 5/8 | 0 | ||||
9296 | CVST | 0 | 0 | |||||||
9297 | CVT | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 700 | |
9298 | CVTA | 200 | 10.0000 | 0 | ||||||
9299 | CVTI | 2000 | 15 1/4 | 15 1/4 | 15 3/4 | 0 | ||||
9300 | CVTIX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
9301 | CVTSX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
9302 | CVTY | 100 | 10 1/4 | 10 5/8 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 146000 | |
9303 | CVUS | 1000 | 6 3/8 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 4500 | |
9304 | CVX | 0 | 0 | |||||||
9305 | CVXA | 0 | 0 | |||||||
9306 | CVXO | 0 | 0 | |||||||
9307 | CVXP | 0 | 0 | |||||||
9308 | CVXR | 0 | 0 | |||||||
9309 | CVXp | 200 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 200 | |||
9310 | CVXpB | 300 | 83 1/2 | 0 | ||||||
9311 | CVXpL | 120 | 78 1/2 | 78 1/2 | 78 1/2 | 78 1/2 | 120 | |||
9312 | CVXpT | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 500 | |||
9313 | CW | 100 | 53 1/4 | 51 3/4 | 52 5/8 | 0 | ||||
9314 | CWA | 0 | 0 | |||||||
9315 | CWAR | 0 | 0 | |||||||
9316 | CWAY | 0 | 0 | |||||||
9317 | CWBFX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 18.44 | 0 | |
9318 | CWBS | 400 | 10.2500 | 9.7500 | 11.2500 | 0 | ||||
9319 | CWC | 200 | 43 3/4 | 44 1/8 | 44 1/8 | 43 3/4 | 41 1/8 | 42 5/8 | 400 | |
9320 | CWCA | 0 | 0 | |||||||
9321 | CWCI | 3000 | 8.7500 | 0 | ||||||
9322 | CWCN | 0 | 0 | |||||||
9323 | CWCO | 0 | 0 | |||||||
9324 | CWCOF | 1300 | 6 1/16 | 6 1/16 | 6 1/16 | 6 | 6 | 6 1/8 | 35200 | |
9325 | CWCT | 0 | 0 | |||||||
9326 | CWD | 0 | 0 | |||||||
9327 | CWE | 0 | 0 | |||||||
9328 | CWED | 0 | 0 | |||||||
9329 | CWEDO | 0 | 0 | |||||||
9330 | CWEI | 400 | 15 3/8 | 14 3/4 | 15 3/8 | 14 3/4 | 15 | 15 3/8 | 30900 | |
9331 | CWEN | 0 | 0 | |||||||
9332 | CWERY | 0 | 11.6250 | 0 | ||||||
9333 | CWEX | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0700 | 1000 | |
9334 | CWEpC | 200 | 24 1/8 | 0 | ||||||
9335 | CWEpD | 200 | 25 1/8 | 0 | ||||||
9336 | CWEpE | 140 | 96 | 0 | ||||||
9337 | CWEpF | 100 | 100 | 0 | ||||||
9338 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9339 | CWEpJ | 0 | 0 | |||||||
9340 | CWEpK | 500 | 27 1/8 | 0 | ||||||
9341 | CWEpT | 100 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 2500 | |||
9342 | CWFNF | 0 | 3.1000 | 0 | ||||||
9343 | CWG | 1000 | 9 7/8 | 0 | ||||||
9344 | CWGI | 0 | 0 | |||||||
9345 | CWGIX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 25.09 | 0 | |
9346 | CWGR | 0 | 0 | |||||||
9347 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9348 | CWH | 0 | 0 | |||||||
9349 | CWIC | 0 | 0 | |||||||
9350 | CWICW | 0 | 0 | |||||||
9351 | CWII | 700 | 1 | 3/4 | 1 | 0 | ||||
9352 | CWK | 0 | 0 | |||||||
9353 | CWKC | 0 | 0 | |||||||
9354 | CWKL | 0 | 0 | |||||||
9355 | CWKN | 0 | 0 | |||||||
9356 | CWKP | 0 | 0 | |||||||
9357 | CWKQ | 0 | 0 | |||||||
9358 | CWKR | 0 | 0 | |||||||
9359 | CWKT | 0 | 0 | |||||||
9360 | CWKTF | 2000 | 1.0000 | 0 | ||||||
9361 | CWKU | 0 | 0 | |||||||
9362 | CWL | 1800 | 27 5/16 | 27 5/16 | 27 5/16 | 27 5/16 | 1800 | |||
9363 | CWL.A | 0 | 0 | |||||||
9364 | CWLK | 0 | 0 | |||||||
9365 | CWLM | 0 | 0 | |||||||
9366 | CWLO | 500 | 14.8750 | 0 | ||||||
9367 | CWLR | 500 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
9368 | CWM | 2000 | 20 3/4 | 20 5/8 | 21 1/8 | 0 | ||||
9369 | CWMDK | 1000 | 25.8750 | 0 | ||||||
9370 | CWN | 200 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 1000 | |
9371 | CWNE | 0 | 0 | |||||||
9372 | CWNG | 0 | 0 | |||||||
9373 | CWNI | 0 | 0 | |||||||
9374 | CWNOX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.52 | 0 | |
9375 | CWNP | 0 | 0 | |||||||
9376 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9377 | CWO/WS | 0 | 4 1/2 | 5 1/2 | 0 | |||||
9378 | CWOV | 500 | 1.1875 | 1.0625 | 1.1875 | 1.0625 | 1.0625 | 1.1875 | 1800 | |
9379 | CWP | 300 | 24 | 24 1/4 | 24 1/4 | 24 | 24 | 24 3/8 | 1000 | |
9380 | CWPA | 0 | 0 | |||||||
9381 | CWPC | 0 | 0 | |||||||
9382 | CWPH | 0 | 0 | |||||||
9383 | CWPI | 0 | 0 | |||||||
9384 | CWPL | 0 | 0 | |||||||
9385 | CWPM | 0 | 0 | |||||||
9386 | CWPN | 0 | 0 | |||||||
9387 | CWPP | 0 | 0 | |||||||
9388 | CWPS | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 13.0000 | 100 | |
9389 | CWPT | 0 | 0 | |||||||
9390 | CWPV | 0 | 0 | |||||||
9391 | CWPX | 0 | 0 | |||||||
9392 | CWPY | 0 | 0 | |||||||
9393 | CWRC | 8000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2187 | 16000 | |
9394 | CWRK | 0 | 0 | |||||||
9395 | CWS | 0 | 416.96 | 0 | ||||||
9396 | CWSCP | 600 | 13.2500 | 13.2500 | 13.3750 | 0 | ||||
9397 | CWT | 500 | 38 3/8 | 0 | ||||||
9398 | CWTF | 0 | 0 | |||||||
9399 | CWTHF | 0 | 7.9840 | 0 | ||||||
9400 | CWTI | 0 | 0 | |||||||
9401 | CWTR | 0 | 0 | |||||||
9402 | CWTS | 1800 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
9403 | CWV | 200 | 39 3/4 | 0 | ||||||
9404 | CWVGX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.50 | 0 | |
9405 | CWVM | 0 | 0 | |||||||
9406 | CWVWF | 0 | 0.6000 | 0 | ||||||
9407 | CWW | 0 | 0 | |||||||
9408 | CWW.A | 0 | 0 | |||||||
9409 | CWX | 0 | 421.16 | 416.04 | 424.47 | 416.04 | 419.93 | 422.21 | 0 | |
9410 | CX | 1400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/2 | 10 3/4 | 12900 | |
9411 | CXA.A | 0 | 0 | |||||||
9412 | CXA.B | 0 | 0 | |||||||
9413 | CXBH | 0 | 0 | |||||||
9414 | CXC/WS | 10600 | 126 | 0 | ||||||
9415 | CXCC | 0 | 0 | |||||||
9416 | CXCD | 0 | 0 | |||||||
9417 | CXCG | 0 | 0 | |||||||
9418 | CXCL | 0 | 0 | |||||||
9419 | CXCO | 0 | 0 | |||||||
9420 | CXCS | 300 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
9421 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9422 | CXE | 4000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 6200 | |
9423 | CXG | 0 | 0 | |||||||
9424 | CXH | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 1000 | |
9425 | CXHF | 0 | 0 | |||||||
9426 | CXHY | 0 | 0 | |||||||
9427 | CXHYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.78 | 0 | |
9428 | CXI/WS | 5000 | 1 7/8 | 0 | ||||||
9429 | CXII | 0 | 0 | |||||||
9430 | CXIL | 1300 | 7 1/8 | 6 15/32 | 7 1/4 | 6 11/32 | 6 3/4 | 7 1/8 | 164800 | |
9431 | CXILU | 100 | 20 1/2 | 20 | 20 1/2 | 20 | 20 1/2 | 23 | 800 | |
9432 | CXIM | 900 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 3/4 | 11000 | |
9433 | CXIP | 0 | 0 | |||||||
9434 | CXIPY | 600 | 25 1/2 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/2 | 25 7/8 | 37100 | |
9435 | CXMIX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.36 | 0 | |
9436 | CXMN | 0 | 0 | |||||||
9437 | CXMNX | 0 | 10.06 | 10.06 | 10.53 | 0 | ||||
9438 | CXMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.89 | 2.94 | 163 | |
9439 | CXP | 1000 | 14 7/8 | 14 1/2 | 15 | 0 | ||||
9440 | CXPP | 0 | 0 | |||||||
9441 | CXR | 200 | 16 5/8 | 16 3/4 | 17 3/8 | 0 | ||||
9442 | CXS | 0 | 397.84 | 0 | ||||||
9443 | CXSN | 0 | 0 | |||||||
9444 | CXSNF | 2000 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 3/4 | 10800 | |
9445 | CXSS | 0 | 0 | |||||||
9446 | CXSSY | 0 | 7.0000 | 0 | ||||||
9447 | CXT | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 1000 | |||
9448 | CXV | 0 | 218.28 | 0 | ||||||
9449 | CXW | 25000 | 19 25/64 | 0 | ||||||
9450 | CXWL | 0 | 0 | |||||||
9451 | CXY | 300 | 18 1/2 | 18 1/8 | 18 5/8 | 0 | ||||
9452 | CXYG | 0 | 0 | |||||||
9453 | CXYI | 0 | 0 | |||||||
9454 | CXYR | 0 | 0 | |||||||
9455 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9456 | CY | 700 | 12 3/4 | 13 | 13 1/4 | 12 3/4 | 12 1/2 | 12 7/8 | 45400 | |
9457 | CYA | 200 | 7/32 | 1/8 | 1/4 | 0 | ||||
9458 | CYAA | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 500 | |
9459 | CYAN | 1000 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 38300 | |
9460 | CYB/WS | 0 | 0 | |||||||
9461 | CYB/XW | 0 | 0 | |||||||
9462 | CYBA | 200 | 21.5000 | 0 | ||||||
9463 | CYBC | 0 | 0 | |||||||
9464 | CYBD | 10000 | 2.9375 | 3.0000 | 3.0312 | 2.8750 | 2.8750 | 3.0000 | 123300 | |
9465 | CYBE | 2000 | 11 25/64 | 10 1/64 | 12 1/4 | 10 | 11 3/8 | 11 3/4 | 301300 | |
9466 | CYBG | 3000 | 10 9/16 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 10 3/4 | 202600 | |
9467 | CYBK | 400 | 40.0000 | 0 | ||||||
9468 | CYBP | 0 | 0 | |||||||
9469 | CYBR | 200 | 20 3/8 | 21 3/8 | 21 3/8 | 19 3/4 | 19 3/4 | 20 3/8 | 231300 | |
9470 | CYBT | 0 | 0 | |||||||
9471 | CYBX | 800 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 15600 | |
9472 | CYBp | 0 | 0 | |||||||
9473 | CYC | 0 | 400.70 | 396.66 | 400.96 | 396.57 | 0 | |||
9474 | CYCC | 0 | 0 | |||||||
9475 | CYCCQ | 0 | 0 | |||||||
9476 | CYCF | 0 | 0 | |||||||
9477 | CYCH | 1000 | 27 1/4 | 27 | 27 1/2 | 26 1/4 | 26 1/2 | 27 1/4 | 29800 | |
9478 | CYCL | 100 | 11 3/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 1/2 | 151400 | |
9479 | CYCN | 0 | 0 | |||||||
9480 | CYCO | 800 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
9481 | CYD | 100 | 4 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
9482 | CYDC | 500 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
9483 | CYDS | 1300 | 15/16 | 7/8 | 1 | 7/8 | 7/8 | 15/16 | 34200 | |
9484 | CYE | 1000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 5/8 | 1000 | |
9485 | CYEA | 0 | 0 | |||||||
9486 | CYEC | 0 | 0 | |||||||
9487 | CYEE | 0 | 0 | |||||||
9488 | CYEF | 0 | 0 | |||||||
9489 | CYEG | 0 | 0 | |||||||
9490 | CYEH | 0 | 0 | |||||||
9491 | CYEK | 0 | 0 | |||||||
9492 | CYEL | 0 | 0 | |||||||
9493 | CYEM | 0 | 0 | |||||||
9494 | CYEN | 0 | 0 | |||||||
9495 | CYEO | 0 | 0 | |||||||
9496 | CYEP | 0 | 0 | |||||||
9497 | CYER | 0 | 0 | |||||||
9498 | CYES | 0 | 0 | |||||||
9499 | CYET | 0 | 0 | |||||||
9500 | CYEV | 0 | 0 | |||||||
9501 | CYEW | 0 | 0 | |||||||
9502 | CYEX | 0 | 0 | |||||||
9503 | CYFJ | 0 | 0 | |||||||
9504 | CYFN | 100 | 17.3750 | 0 | ||||||
9505 | CYFS | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.7500 | 3.3750 | 1000 | |
9506 | CYGN | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/2 | 12 3/4 | 140100 | |
9507 | CYGS | 1000 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.1200 | 1000 | |
9508 | CYH | 400 | 51 5/8 | 0 | ||||||
9509 | CYHC | 0 | 0 | |||||||
9510 | CYHD | 0 | 0 | |||||||
9511 | CYHM | 0 | 0 | |||||||
9512 | CYHO | 0 | 0 | |||||||
9513 | CYHR | 0 | 0 | |||||||
9514 | CYHT | 0 | 0 | |||||||
9515 | CYI | 2500 | 3 1/4 | 3 3/16 | 3 9/16 | 0 | ||||
9516 | CYIM | 0 | 0 | |||||||
9517 | CYIV | 0 | 0 | |||||||
9518 | CYKO | 1600 | 0.7500 | 0.5000 | 1.2500 | 0 | ||||
9519 | CYLK | 600 | 11 7/8 | 12 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 104500 | |
9520 | CYM | 100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 1/2 | 24 7/8 | 300 | |
9521 | CYMC | 5500 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 5500 | |||
9522 | CYMI | 200 | 34 1/4 | 32 3/4 | 35 | 32 5/8 | 34 | 34 1/4 | 637500 | |
9523 | CYML | 0 | 0 | |||||||
9524 | CYMM | 0 | 0 | |||||||
9525 | CYMO | 0 | 0 | |||||||
9526 | CYMR | 10000 | 0.0700 | 0.0600 | 0.0800 | 0 | ||||
9527 | CYMU | 0 | 0 | |||||||
9528 | CYMX | 0 | 0 | |||||||
9529 | CYN | 300 | 20 3/8 | 19 1/2 | 20 | 0 | ||||
9530 | CYNG | 0 | 0 | |||||||
9531 | CYNL | 0 | 0 | |||||||
9532 | CYNP | 0 | 0 | |||||||
9533 | CYNR | 50000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
9534 | CYNS | 0 | 0 | |||||||
9535 | CYNT | 0 | 0 | |||||||
9536 | CYNX | 0 | 0 | |||||||
9537 | CYO | 0 | 390.52 | 0 | ||||||
9538 | CYPB | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/16 | 2 1/8 | 1123200 | |
9539 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9540 | CYPBW | 11000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 5/16 | 22000 | |
9541 | CYPH | 10000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 | 3 3/32 | 24000 | |
9542 | CYPHW | 2300 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 | 2300 | |
9543 | CYPHZ | 58000 | 29/64 | 7/16 | 1/2 | 0 | ||||
9544 | CYPKF | 0 | 0.4900 | 0 | ||||||
9545 | CYPLF | 0 | 1.7200 | 0 | ||||||
9546 | CYPR | 500 | 3 15/16 | 3 15/16 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/16 | 40900 | |
9547 | CYPRZ | 2500 | 11/16 | 13/16 | 13/16 | 11/16 | 5/8 | 23/32 | 16100 | |
9548 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9549 | CYRB | 0 | 0 | |||||||
9550 | CYRC | 0 | 0 | |||||||
9551 | CYRD | 0 | 0 | |||||||
9552 | CYRE | 0 | 0 | |||||||
9553 | CYRG | 0 | 0 | |||||||
9554 | CYRK | 100 | 12 1/8 | 11 7/8 | 12 1/2 | 11 7/8 | 12 1/8 | 12 1/2 | 47600 | |
9555 | CYRL | 0 | 0 | |||||||
9556 | CYRM | 0 | 0 | |||||||
9557 | CYRN | 0 | 0 | |||||||
9558 | CYRP | 0 | 0 | |||||||
9559 | CYRR | 0 | 0 | |||||||
9560 | CYRS | 0 | 0 | |||||||
9561 | CYRT | 0 | 0 | |||||||
9562 | CYRW | 0 | 0 | |||||||
9563 | CYRX | 1000 | 19 3/8 | 19 5/8 | 20 | 18 7/8 | 19 3/8 | 19 1/2 | 447400 | |
9564 | CYRw | 0 | 0 | |||||||
9565 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9566 | CYSA | 0 | 0 | |||||||
9567 | CYSC | 0 | 0 | |||||||
9568 | CYSD | 0 | 0 | |||||||
9569 | CYSL | 0 | 0 | |||||||
9570 | CYSW | 0 | 0 | |||||||
9571 | CYT | 1400 | 36 1/4 | 36 1/4 | 37 | 0 | ||||
9572 | CYTC | 1000 | 26 1/4 | 29 1/4 | 29 3/4 | 26 1/4 | 26 1/4 | 27 | 676300 | |
9573 | CYTE | 0 | 0 | |||||||
9574 | CYTH | 0 | 0 | |||||||
9575 | CYTL | 1000 | 2 13/16 | 2 11/16 | 2 15/16 | 2 11/16 | 2 3/4 | 2 15/16 | 69600 | |
9576 | CYTN | 0 | 0 | |||||||
9577 | CYTO | 1000 | 4 31/32 | 4 29/32 | 5 1/16 | 4 3/4 | 4 7/8 | 4 31/32 | 218100 | |
9578 | CYTOW | 1000 | 1/2 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 23900 | |
9579 | CYTP | 0 | 0 | |||||||
9580 | CYTR | 600 | 3 1/4 | 3 7/16 | 3 7/16 | 3 1/8 | 3 3/16 | 3 1/4 | 51900 | |
9581 | CYTRD | 0 | 0 | |||||||
9582 | CYTT | 0 | 0 | |||||||
9583 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9584 | CYX | 0 | 0 | |||||||
9585 | CYZ.A | 0 | 0 | |||||||
9586 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9587 | CZBN | 500 | 11.0000 | 0 | ||||||
9588 | CZC | 500 | 21 1/4 | 0 | ||||||
9589 | CZCD | 0 | 0 | |||||||
9590 | CZCH | 200 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 2200 | |
9591 | CZCHW | 7800 | 3/32 | 1/8 | 3/16 | 3/32 | 3/32 | 5/32 | 118000 | |
9592 | CZCM | 0 | 0 | |||||||
9593 | CZCO | 0 | 0 | |||||||
9594 | CZCR | 0 | 0 | |||||||
9595 | CZCX | 0 | 0 | |||||||
9596 | CZEL | 300 | 28.7500 | 0 | ||||||
9597 | CZF | 24000 | 13 3/16 | 13 3/16 | 13 3/16 | 13 3/16 | 24000 | |||
9598 | CZFG | 0 | 0 | |||||||
9599 | CZFS | 300 | 25.8750 | 26.1250 | 26.5000 | 25.8750 | 25.8750 | 26.5000 | 2100 | |
9600 | CZID | 0 | 0 | |||||||
9601 | CZM | 600 | 18 1/2 | 18 1/8 | 18 5/8 | 0 | ||||
9602 | CZMA | 0 | 0 | |||||||
9603 | CZMC | 0 | 0 | |||||||
9604 | CZME | 0 | 0 | |||||||
9605 | CZMF | 0 | 0 | |||||||
9606 | CZML | 0 | 0 | |||||||
9607 | CZMY | 0 | 0 | |||||||
9608 | CZN | 0 | 0 | |||||||
9609 | CZN/A | 500 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 9500 | |
9610 | CZN/B | 500 | 11 3/8 | 11 3/8 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 9100 | |
9611 | CZNA | 0 | 0 | |||||||
9612 | CZNB | 0 | 0 | |||||||
9613 | CZNC | 100 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 24.0000 | 25.7500 | 100 | |
9614 | CZNp | 500 | 48 1/4 | 0 | ||||||
9615 | CZRI | 0 | 0 | |||||||
9616 | CZT | 500 | 36 1/4 | 36 1/4 | 36 1/4 | 35 7/8 | 36 1/8 | 36 1/2 | 5900 | |
9617 | CZTA | 0 | 0 | |||||||
9618 | CZTw | 600 | 30 5/8 | 31 3/8 | 31 5/8 | 0 | ||||
9619 | CZX | 0 | 0 | |||||||
9620 | CZX.A | 0 | 0 | |||||||
9621 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9622 | D | 200 | 39 5/8 | 39 3/4 | 39 3/4 | 39 1/2 | 39 1/2 | 39 7/8 | 1000 | |
9623 | D.AB | 0 | 0 | |||||||
9624 | D.AJ | 0 | 0 | |||||||
9625 | D.BM | 0 | 0 | |||||||
9626 | D.CH | 0 | 0 | |||||||
9627 | D.CQ | 0 | 0 | |||||||
9628 | D.DB | 0 | 0 | |||||||
9629 | D.DBF | 0 | 0 | |||||||
9630 | D.FG | 0 | 0 | |||||||
9631 | D.FK | 0 | 0 | |||||||
9632 | D.FKF | 0 | 0 | |||||||
9633 | D.FMQ | 0 | 0 | |||||||
9634 | D.FO | 0 | 0 | |||||||
9635 | D.HX | 0 | 0 | |||||||
9636 | D.IBN | 0 | 0 | |||||||
9637 | D.IUJ | 0 | 0 | |||||||
9638 | D.PJ | 0 | 0 | |||||||
9639 | D.PQ | 0 | 0 | |||||||
9640 | D.SC | 0 | 0 | |||||||
9641 | D.ST | 0 | 0 | |||||||
9642 | D.UB | 0 | 0 | |||||||
9643 | D.UC | 0 | 0 | |||||||
9644 | D.UCY | 0 | 0 | |||||||
9645 | D.ZA | 0 | 0 | |||||||
9646 | DABL | 0 | 0 | |||||||
9647 | DACQ | 5000 | 0.0300 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0300 | 164700 | |
9648 | DAD | 0 | 0 | |||||||
9649 | DAD.B | 0 | 0 | |||||||
9650 | DAFE | 0 | 0 | |||||||
9651 | DAFEP | 0 | 0 | |||||||
9652 | DAFL | 300 | 82.0000 | 0 | ||||||
9653 | DAFR | 0 | 0 | |||||||
9654 | DAGR | 200 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
9655 | DAGVX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
9656 | DAHI | 800 | 3.7500 | 3.7500 | 4.0000 | 0 | ||||
9657 | DAI | 500 | 66 | 64 5/8 | 65 5/8 | 0 | ||||
9658 | DAIA | 0 | 0 | |||||||
9659 | DAIB | 0 | 0 | |||||||
9660 | DAIE | 0 | 0 | |||||||
9661 | DAIEY | 100 | 19 1/2 | 16 3/4 | 18 3/4 | 0 | ||||
9662 | DAIG | 0 | 0 | |||||||
9663 | DAIH | 0 | 0 | |||||||
9664 | DAIJ | 0 | 0 | |||||||
9665 | DAIK | 0 | 0 | |||||||
9666 | DAIO | 3500 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 13700 | |
9667 | DAIP | 0 | 0 | |||||||
9668 | DAIX | 0 | 0 | |||||||
9669 | DAKT | 2000 | 3 7/8 | 4 1/32 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 6500 | |
9670 | DAL | 1000 | 75 7/8 | 76 | 76 | 75 7/8 | 75 7/8 | 76 1/4 | 3800 | |
9671 | DALA | 0 | 0 | |||||||
9672 | DALB | 0 | 0 | |||||||
9673 | DALC | 0 | 0 | |||||||
9674 | DALD | 0 | 0 | |||||||
9675 | DALF | 0 | 0 | |||||||
9676 | DALH | 0 | 0 | |||||||
9677 | DALI | 0 | 0 | |||||||
9678 | DALK | 0 | 0 | |||||||
9679 | DALL | 0 | 0 | |||||||
9680 | DALN | 0 | 0 | |||||||
9681 | DALO | 0 | 0 | |||||||
9682 | DALR | 0 | 0 | |||||||
9683 | DALS | 0 | 0 | |||||||
9684 | DALT | 0 | 0 | |||||||
9685 | DALU | 0 | 0 | |||||||
9686 | DALW | 0 | 0 | |||||||
9687 | DALX | 0 | 0 | |||||||
9688 | DALY | 100 | 11 | 10 5/8 | 11 | 10 5/8 | 10 1/2 | 11 | 60100 | |
9689 | DALZ | 0 | 0 | |||||||
9690 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9691 | DALpCC | 200 | 62 | 0 | ||||||
9692 | DAMG | 0 | 0 | |||||||
9693 | DAMGA | 0 | 0 | |||||||
9694 | DAN | 300 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
9695 | DANB | 1000 | 18 5/8 | 19 | 19 3/8 | 18 5/8 | 18 1/2 | 18 3/4 | 106200 | |
9696 | DANE | 0 | 0 | |||||||
9697 | DANK | 0 | 0 | |||||||
9698 | DANKY | 1000 | 43 3/16 | 44 | 44 1/2 | 43 1/16 | 43 1/8 | 43 1/2 | 142200 | |
9699 | DANL | 0 | 0 | |||||||
9700 | DANN | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 3700 | |
9701 | DANS | 400 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 2300 | |
9702 | DANT | 0 | 0 | |||||||
9703 | DAOGF | 0 | 0.4350 | 0 | ||||||
9704 | DAP | 200 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 25 1/8 | 25 3/4 | 2100 | |
9705 | DAPA | 0 | 0 | |||||||
9706 | DAPC | 0 | 0 | |||||||
9707 | DAPD | 0 | 0 | |||||||
9708 | DAPE | 0 | 0 | |||||||
9709 | DAPH | 0 | 0 | |||||||
9710 | DAPN | 100 | 33 | 33 3/4 | 33 3/4 | 33 | 33 | 33 1/2 | 12300 | |
9711 | DAPO | 0 | 0 | |||||||
9712 | DAPR | 0 | 0 | |||||||
9713 | DAPS | 0 | 0 | |||||||
9714 | DAPX | 0 | 0 | |||||||
9715 | DAR | 0 | 0 | |||||||
9716 | DARL | 2500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 33 3/4 | 2500 | |
9717 | DARN | 0 | 0 | |||||||
9718 | DARS | 250 | 5.0016 | 0 | ||||||
9719 | DART | 0 | 0 | |||||||
9720 | DARTA | 1000 | 95 | 91 1/2 | 99 1/2 | 0 | ||||
9721 | DASA | 0 | 0 | |||||||
9722 | DASAC | 0 | 0 | |||||||
9723 | DASD | 4 | 4.6848 | 0.0937 | 0.3750 | 0 | ||||
9724 | DASE | 0 | 0 | |||||||
9725 | DASH | 1000 | 0.0200 | 0.0001 | 0.0200 | 0 | ||||
9726 | DASRF | 0 | 0 | |||||||
9727 | DAST | 0 | 0 | |||||||
9728 | DASTY | 10000 | 47 7/8 | 47 5/8 | 47 7/8 | 47 1/4 | 47 5/8 | 47 3/4 | 159500 | |
9729 | DASW | 0 | 0 | |||||||
9730 | DASWZ | 0 | 0 | |||||||
9731 | DASY | 7200 | 3.0000 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 3.2500 | 30400 | |
9732 | DATA | 300 | 4 11/16 | 4 11/16 | 5 | 4 11/16 | 4 11/16 | 5 | 11700 | |
9733 | DATAW | 4000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 9/16 | 8000 | |
9734 | DATM | 500 | 12 3/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 1/2 | 45400 | |
9735 | DATR | 500 | 27.7500 | 0 | ||||||
9736 | DATX | 1000 | 11 1/4 | 10 7/8 | 11 1/2 | 10 7/8 | 11 | 11 1/2 | 60300 | |
9737 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9738 | DAVDJ | 0 | 0 | |||||||
9739 | DAVE | 1000 | 7 1/2 | 8 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 13600 | |
9740 | DAVEU | 100 | 10 1/2 | 9 7/8 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 13100 | |
9741 | DAVEW | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/8 | 12500 | |
9742 | DAVL | 500 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 5600 | |
9743 | DAVX | 20000 | 34 1/8 | 34 | 34 1/4 | 33 3/4 | 34 | 34 1/4 | 102300 | |
9744 | DAWB | 200 | 44.0000 | 40.0000 | 45.0000 | 0 | ||||
9745 | DAWC | 500 | 2.1250 | 2.0312 | 2.1250 | 2.0100 | 2.0312 | 2.1250 | 21600 | |
9746 | DAWH | 2000 | 9 1/2 | 9 | 11 1/4 | 0 | ||||
9747 | DAWK | 1200 | 3 | 3 | 3 1/16 | 2 15/16 | 3 | 3 1/16 | 100900 | |
9748 | DAWKZ | 0 | 0 | |||||||
9749 | DAWN | 6600 | 0.2500 | 0.1562 | 0.2500 | 0 | ||||
9750 | DAWNC | 0 | 0 | |||||||
9751 | DAX | 0 | 0 | |||||||
9752 | DAXF | 0 | 0 | |||||||
9753 | DAXH | 0 | 0 | |||||||
9754 | DAY | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 4700 | |||
9755 | DAYE | 0 | 0 | |||||||
9756 | DAYP | 0 | 0 | |||||||
9757 | DAYR | 100 | 25 | 25 3/4 | 25 3/4 | 24 1/2 | 24 1/2 | 25 1/8 | 192400 | |
9758 | DAYTL | 100 | 48.3750 | 100 | ||||||
9759 | DAYTP | 100 | 54.0000 | 0 | ||||||
9760 | DAZX | 0 | 0 | |||||||
9761 | DAZXQ | 0 | 0 | |||||||
9762 | DBAS | 500 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 14300 | |
9763 | DBAXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.10 | 5.19 | 14878 | |
9764 | DBBI | 0 | 0 | |||||||
9765 | DBC | 0 | 0 | |||||||
9766 | DBC.A | 0 | 0 | |||||||
9767 | DBC.B | 0 | 0 | |||||||
9768 | DBCC | 1000 | 8 | 7 3/4 | 8 1/4 | 7 5/8 | 8 | 8 1/4 | 209300 | |
9769 | DBCO | 5000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 3/16 | 2 15/32 | 2 17/32 | 377300 | |
9770 | DBCR | 0 | 0 | |||||||
9771 | DBD | 100 | 59 7/8 | 59 3/4 | 59 7/8 | 59 3/8 | 59 | 59 5/8 | 1700 | |
9772 | DBDB | 700 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
9773 | DBDH | 0 | 0 | |||||||
9774 | DBDI | 0 | 0 | |||||||
9775 | DBDN | 0 | 0 | |||||||
9776 | DBDS | 0 | 0 | |||||||
9777 | DBDT | 0 | 0 | |||||||
9778 | DBDW | 0 | 0 | |||||||
9779 | DBDX | 0 | 0 | |||||||
9780 | DBDY | 200 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0937 | 1200 | |
9781 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9782 | DBG | 400 | 5 7/8 | 0 | ||||||
9783 | DBGL | 0 | 0 | |||||||
9784 | DBGRF | 0 | 0.7000 | 0 | ||||||
9785 | DBGS | 0 | 0 | |||||||
9786 | DBGXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.05 | 5.23 | 18801 | |
9787 | DBII | 500 | 2 15/16 | 2 7/8 | 2 31/32 | 2 7/8 | 2 7/8 | 3 | 9700 | |
9788 | DBIMX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
9789 | DBIRX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
9790 | DBJXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.15 | 3.19 | 1134 | |
9791 | DBKI | 0 | 0 | |||||||
9792 | DBLE | 2000 | 1 11/32 | 1 1/4 | 1 7/16 | 0 | ||||
9793 | DBMS | 400 | 15.7500 | 16.0000 | 18.0000 | 15.7500 | 16.2500 | 18.3750 | 6800 | |
9794 | DBMSW | 800 | 13.5000 | 12.2500 | 14.2500 | 0 | ||||
9795 | DBMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.24 | 3.27 | 7535 | |
9796 | DBOT | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 1000 | |
9797 | DBRA | 0 | 0 | |||||||
9798 | DBRN | 25000 | 14 15/32 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 102600 | |
9799 | DBRS | 0 | 0 | |||||||
9800 | DBRSY | 300 | 29 5/8 | 29 1/2 | 29 3/4 | 29 1/2 | 29 5/8 | 29 3/4 | 11700 | |
9801 | DBRU | 0 | 0 | |||||||
9802 | DBS | 0 | 0 | |||||||
9803 | DBSI | 0 | 0 | |||||||
9804 | DBSS | 3000 | 2.3750 | 2.2500 | 2.5000 | 2.0000 | 2.1250 | 2.6250 | 21900 | |
9805 | DBTC | 4000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
9806 | DBTO | 800 | 32 | 36 1/2 | 36 1/2 | 31 | 31 1/4 | 33 | 15000 | |
9807 | DBX | 0 | 0 | |||||||
9808 | DC | 500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 2100 | |||
9809 | DCA | 0 | 0 | |||||||
9810 | DCAI | 1500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1600 | |
9811 | DCAIW | 5000 | 11/16 | 9/16 | 11/16 | 17/32 | 17/32 | 11/16 | 32900 | |
9812 | DCAS | 0 | 0 | |||||||
9813 | DCAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.81 | 4.93 | 36476 | |
9814 | DCBK | 1000 | 15 | 14 1/4 | 15 1/4 | 200 | ||||
9815 | DCCC | 5000 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.0000 | 1.3750 | 54100 | |
9816 | DCCT | 10000 | 0.2500 | 0.2000 | 0.4500 | 0 | ||||
9817 | DCGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.58 | 4.70 | 10360 | |
9818 | DCHXF | 0 | 134.1250 | 0 | ||||||
9819 | DCI | 400 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/4 | 400 | |
9820 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9821 | DCII | 0 | 0 | |||||||
9822 | DCIM | 0 | 0 | |||||||
9823 | DCIMX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
9824 | DCIS | 2000 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
9825 | DCIT | 0 | 0 | |||||||
9826 | DCLW | 0 | 0 | |||||||
9827 | DCLXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.05 | 3.15 | 606 | |
9828 | DCM | 1300 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
9829 | DCMC | 0 | 0 | |||||||
9830 | DCMI | 500 | 3.0000 | 3.0000 | 3.0625 | 3.0000 | 3.0000 | 3.1250 | 26100 | |
9831 | DCMS | 0 | 0 | |||||||
9832 | DCN | 500 | 32 | 32 1/8 | 32 1/2 | 0 | ||||
9833 | DCNA | 0 | 0 | |||||||
9834 | DCNC | 0 | 0 | |||||||
9835 | DCND | 0 | 0 | |||||||
9836 | DCNF | 0 | 0 | |||||||
9837 | DCNI | 0 | 0 | |||||||
9838 | DCNL | 0 | 0 | |||||||
9839 | DCNN | 0 | 0 | |||||||
9840 | DCNO | 0 | 0 | |||||||
9841 | DCNP | 0 | 0 | |||||||
9842 | DCNR | 0 | 0 | |||||||
9843 | DCNS | 0 | 0 | |||||||
9844 | DCNT | 0 | 0 | |||||||
9845 | DCO | 600 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 2000 | |||
9846 | DCON | 35000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
9847 | DCOO | 0 | 0 | |||||||
9848 | DCOR | 0 | 0 | |||||||
9849 | DCPI | 100 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 1/4 | 600 | |
9850 | DCR | 200 | 22 3/8 | 23 | 23 3/8 | 0 | ||||
9851 | DCRA | 0 | 0 | |||||||
9852 | DCRB | 0 | 0 | |||||||
9853 | DCRC | 0 | 0 | |||||||
9854 | DCRE | 0 | 0 | |||||||
9855 | DCRG | 0 | 0 | |||||||
9856 | DCRM | 0 | 0 | |||||||
9857 | DCRN | 700 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 4500 | |
9858 | DCRNW | 500 | 2 | 1 3/4 | 2 5/8 | 0 | ||||
9859 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9860 | DCRO | 0 | 0 | |||||||
9861 | DCRP | 0 | 0 | |||||||
9862 | DCRR | 0 | 0 | |||||||
9863 | DCRS | 0 | 0 | |||||||
9864 | DCRSF | 0 | 2.6800 | 0 | ||||||
9865 | DCRT | 0 | 0 | |||||||
9866 | DCRU | 0 | 0 | |||||||
9867 | DCRW | 0 | 0 | |||||||
9868 | DCRX | 0 | 0 | |||||||
9869 | DCRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.54 | 4.69 | 5642 | |
9870 | DCRY | 0 | 0 | |||||||
9871 | DCRZ | 0 | 0 | |||||||
9872 | DCSI | 0 | 0 | |||||||
9873 | DCSN | 0 | 0 | |||||||
9874 | DCSR | 2000 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 5100 | |
9875 | DCSRW | 9300 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 22600 | |
9876 | DCT | 200 | 1 3/16 | 1 1/16 | 1 1/2 | 0 | ||||
9877 | DCTC | 300 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.3125 | 1.3750 | 18000 | |
9878 | DCTIX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
9879 | DCTK | 0 | 0 | |||||||
9880 | DCTL | 0 | 0 | |||||||
9881 | DCTM | 7500 | 38 1/2 | 39 | 39 | 38 1/4 | 38 1/2 | 39 1/4 | 34700 | |
9882 | DCTN | 0 | 0 | |||||||
9883 | DCTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.83 | 2.89 | 2176 | |
9884 | DCVBX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
9885 | DCVFX | 0 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0 | |
9886 | DCVIX | 0 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0 | |
9887 | DCX | 0 | 0 | |||||||
9888 | DCXI | 1000 | 2 11/16 | 2 7/32 | 2 11/16 | 2 3/16 | 2 1/2 | 2 3/4 | 82600 | |
9889 | DD | 100 | 93 | 92 7/8 | 93 | 92 | 92 3/4 | 93 1/8 | 4800 | |
9890 | DDC | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 | 1300 | |
9891 | DDCB | 0 | 0 | |||||||
9892 | DDCC | 0 | 0 | |||||||
9893 | DDCE | 0 | 0 | |||||||
9894 | DDCI | 0 | 0 | |||||||
9895 | DDCK | 0 | 0 | |||||||
9896 | DDCL | 0 | 0 | |||||||
9897 | DDCN | 0 | 0 | |||||||
9898 | DDCO | 0 | 0 | |||||||
9899 | DDCR | 0 | 0 | |||||||
9900 | DDDD | 0 | 0 | |||||||
9901 | DDDDF | 1000 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 22400 | |
9902 | DDEI | 800 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
9903 | DDEV | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
9904 | DDF | 600 | 16 1/8 | 16 3/8 | 16 3/4 | 0 | ||||
9905 | DDFT | 0 | 0 | |||||||
9906 | DDGAX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.22 | 0 | |
9907 | DDGC | 700 | 9.6250 | 0 | ||||||
9908 | DDII | 100 | 10 3/4 | 10 3/8 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 11900 | |
9909 | DDIM | 2000 | 13.8750 | 0 | ||||||
9910 | DDIRX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
9911 | DDIT | 0 | 0 | |||||||
9912 | DDL | 500 | 1 | 13/16 | 1 1/8 | 0 | ||||
9913 | DDLC | 0 | 0 | |||||||
9914 | DDLG | 0 | 0 | |||||||
9915 | DDLI | 0 | 0 | |||||||
9916 | DDMRX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
9917 | DDO | 0 | 0 | |||||||
9918 | DDR | 200 | 33 1/2 | 34 1/8 | 34 1/8 | 33 1/2 | 33 1/4 | 33 5/8 | 2400 | |
9919 | DDRB | 0 | 0 | |||||||
9920 | DDRC | 0 | 0 | |||||||
9921 | DDRE | 0 | 0 | |||||||
9922 | DDRN | 0 | 0 | |||||||
9923 | DDRR | 0 | 0 | |||||||
9924 | DDRX | 2000 | 9 1/16 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 11800 | |
9925 | DDRXX | 0 | 0 | |||||||
9926 | DDRpA | 1200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1600 | |||
9927 | DDRpB | 2000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2300 | |||
9928 | DDS | 500 | 30 1/8 | 30 | 30 1/8 | 30 | 29 3/4 | 30 5/8 | 8100 | |
9929 | DDS.A | 0 | 0 | |||||||
9930 | DDSC | 0 | 0 | |||||||
9931 | DDSCF | 0 | 0 | |||||||
9932 | DDSE | 0 | 0 | |||||||
9933 | DDSFX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | |
9934 | DDSG | 0 | 0 | |||||||
9935 | DDSI | 1000 | 11/16 | 7/8 | 7/8 | 11/16 | 11/16 | 7/8 | 12200 | |
9936 | DDSIU | 2000 | 1 | 7/8 | 1 19/32 | 0 | ||||
9937 | DDSIW | 1300 | 7/32 | 5/32 | 1/4 | 0 | ||||
9938 | DDSIZ | 3000 | 3/32 | 3/32 | 5/32 | 0 | ||||
9939 | DDSP | 0 | 0 | |||||||
9940 | DDSR | 0 | 0 | |||||||
9941 | DDSS | 0 | 0 | |||||||
9942 | DDSTX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | |
9943 | DDpA | 1600 | 56 1/8 | 0 | ||||||
9944 | DDpB | 100 | 74 | 0 | ||||||
9945 | DE | 100 | 46 3/4 | 46 | 47 | 46 | 46 7/8 | 47 1/4 | 4100 | |
9946 | DEAF | 0 | 0 | |||||||
9947 | DEBI | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 1000 | |
9948 | DEBS | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4000 | |
9949 | DEC | 100 | 36 1/8 | 35 | 36 1/8 | 35 | 35 1/4 | 36 5/8 | 200 | |
9950 | DECA | 0 | 0 | |||||||
9951 | DECAX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
9952 | DECB | 0 | 0 | |||||||
9953 | DECC | 200 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 25 1/2 | 300 | |
9954 | DECD | 0 | 0 | |||||||
9955 | DECE | 0 | 0 | |||||||
9956 | DECF | 0 | 0 | |||||||
9957 | DECG | 200 | 19.0000 | 18.2500 | 19.5000 | 18.0000 | 18.0000 | 19.0000 | 69800 | |
9958 | DECH | 0 | 0 | |||||||
9959 | DECI | 0 | 0 | |||||||
9960 | DECIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
9961 | DECK | 1000 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 11700 | |
9962 | DECL | 0 | 0 | |||||||
9963 | DECM | 0 | 0 | |||||||
9964 | DECN | 0 | 0 | |||||||
9965 | DECO | 1300 | 31/32 | 31/32 | 1 | 31/32 | 31/32 | 1 1/32 | 82600 | |
9966 | DECP | 0 | 0 | |||||||
9967 | DECR | 0 | 0 | |||||||
9968 | DECS | 0 | 0 | |||||||
9969 | DECT | 0 | 0 | |||||||
9970 | DECU | 0 | 0 | |||||||
9971 | DECV | 0 | 0 | |||||||
9972 | DECW | 0 | 0 | |||||||
9973 | DECX | 0 | 0 | |||||||
9974 | DECXX | 0 | 0 | |||||||
9975 | DECY | 0 | 0 | |||||||
9976 | DECZ | 0 | 0 | |||||||
9977 | DECpA | 600 | 25 | 25 | 25 | 25 | 3400 | |||
9978 | DEDIX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
9979 | DEDTX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.14 | 0 | |
9980 | DEEBX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
9981 | DEENX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.78 | 0 | |
9982 | DEEP | 300 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 1500 | |
9983 | DEFFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.92 | 0 | |
9984 | DEFI | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 5900 | |
9985 | DEFIX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
9986 | DEGAX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.94 | 0 | |
9987 | DEGBX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | |
9988 | DEGGX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.14 | 0 | |
9989 | DEGIX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.29 | 0 | |
9990 | DEIBX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | |
9991 | DEICX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | |
9992 | DEIEX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
9993 | DEIRX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
9994 | DEK | 0 | 0 | |||||||
9995 | DEK.A | 0 | 0 | |||||||
9996 | DEK.B | 0 | 0 | |||||||
9997 | DEL | 1000 | 11 3/4 | 0 | ||||||
9998 | DELBX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | |
9999 | DELCX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
10000 | DELDX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 22.15 | 0 | |
10001 | DELFX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 23.23 | 0 | |
10002 | DELG | 0 | 0 | |||||||
10003 | DELGF | 200 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 117200 | |
10004 | DELI | 2000 | 5 3/4 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 41600 | |
10005 | DELIX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.70 | 0 | |
10006 | DELK | 0 | 0 | |||||||
10007 | DELL | 300 | 98 | 98 1/4 | 99 5/8 | 96 7/8 | 97 7/8 | 98 | 3715100 | |
10008 | DELM | 0 | 0 | |||||||
10009 | DELML | 100 | 70.0000 | 0 | ||||||
10010 | DELP | 0 | 0 | |||||||
10011 | DELPP | 200 | 67.0000 | 0 | ||||||
10012 | DELT | 0 | 0 | |||||||
10013 | DELTX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.50 | 0 | |
10014 | DELXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.66 | 4.80 | 163 | |
10015 | DEMI | 100 | 15 | 15 | 15 1/2 | 0 | ||||
10016 | DEMP | 7500 | 4 1/8 | 4 | 4 1/8 | 3 15/16 | 3 7/8 | 4 1/4 | 50600 | |
10017 | DEMPG | 15 | 79 3/4 | 78 7/8 | 79 3/4 | 78 7/8 | 78 3/4 | 80 | 30 | |
10018 | DEN | 200 | 4 1/2 | 4 | 4 1/2 | 0 | ||||
10019 | DEN.A | 0 | 0 | |||||||
10020 | DEN.B | 0 | 0 | |||||||
10021 | DENA | 0 | 0 | |||||||
10022 | DENAF | 0 | 0 | |||||||
10023 | DENB | 0 | 0 | |||||||
10024 | DENBF | 0 | 0 | |||||||
10025 | DENC | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0800 | 2000 | |
10026 | DENFD | 100000 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
10027 | DENPX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
10028 | DENR | 0 | 0 | |||||||
10029 | DENRF | 100 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 1/2 | 15 | 302200 | |
10030 | DENT | 0 | 0 | |||||||
10031 | DENTF | 0 | 0.3200 | 0 | ||||||
10032 | DEOBX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
10033 | DEPC | 5000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 17500 | |
10034 | DEPO | 100 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 5900 | |
10035 | DEPS | 1500 | 53 7/8 | 54 | 54 | 53 1/4 | 53 3/4 | 54 | 34600 | |
10036 | DEPTX | 0 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 0 | |
10037 | DEQIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
10038 | DER | 1000 | 9 3/8 | 10 1/8 | 10 1/8 | 9 3/8 | 2500 | |||
10039 | DERBX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
10040 | DERIX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
10041 | DERM | 100 | 8 | 8 1/4 | 8 1/4 | 7 5/8 | 7 5/8 | 8 | 15700 | |
10042 | DERU | 0 | 0 | |||||||
10043 | DES | 100 | 21 3/4 | 22 1/8 | 22 1/2 | 0 | ||||
10044 | DESI | 1000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 96500 | |
10045 | DESK | 500 | 0.0010 | 0 | ||||||
10046 | DEST | 0 | 0 | |||||||
10047 | DETC | 6000 | 19 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 25500 | |
10048 | DETCX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
10049 | DETIX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
10050 | DETWX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.58 | 0 | |
10051 | DEVBF | 0 | 12.7818 | 0 | ||||||
10052 | DEVBX | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | |
10053 | DEVBY | 0 | 52.7500 | 0 | ||||||
10054 | DEVC | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/4 | 500 | |
10055 | DEVLX | 0 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 26.56 | 0 | |
10056 | DEVN | 1000 | 24 3/4 | 25 | 25 | 24 1/2 | 24 1/2 | 25 1/4 | 20400 | |
10057 | DEVOX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
10058 | DEVT | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 300 | |
10059 | DEW | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 3/8 | 600 | |
10060 | DEWC | 0 | 0 | |||||||
10061 | DEWE | 0 | 0 | |||||||
10062 | DEWGX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.19 | 0 | |
10063 | DEWL | 0 | 0 | |||||||
10064 | DEWO | 0 | 0 | |||||||
10065 | DEWP | 0 | 0 | |||||||
10066 | DEWR | 0 | 0 | |||||||
10067 | DEWS | 0 | 0 | |||||||
10068 | DEWT | 0 | 0 | |||||||
10069 | DEWY | 4500 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
10070 | DEWYE | 0 | 0 | |||||||
10071 | DEWpA | 400 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 5000 | |||
10072 | DEX | 100 | 31 1/8 | 32 5/8 | 33 1/8 | 0 | ||||
10073 | DEXD | 0 | 0 | |||||||
10074 | DEXE | 0 | 0 | |||||||
10075 | DEXF | 0 | 0 | |||||||
10076 | DEXK | 0 | 0 | |||||||
10077 | DEXP | 0 | 0 | |||||||
10078 | DEXS | 0 | 0 | |||||||
10079 | DEZI | 200 | 19 3/4 | 19 3/8 | 19 3/4 | 19 3/8 | 19 1/4 | 19 7/8 | 61500 | |
10080 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10081 | DF | 100 | 28 | 27 7/8 | 28 1/2 | 0 | ||||
10082 | DFALX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
10083 | DFAVX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
10084 | DFAX | 2000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 23900 | |
10085 | DFBIX | 0 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | |
10086 | DFC | 100 | 19 5/8 | 19 3/4 | 20 1/4 | 0 | ||||
10087 | DFCFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
10088 | DFCIX | 0 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 31.22 | 0 | |
10089 | DFCO | 2000 | 2 15/16 | 3 1/16 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/8 | 8800 | |
10090 | DFCSX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
10091 | DFCVX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
10092 | DFDIX | 0 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0 | |
10093 | DFEMX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
10094 | DFF | 500 | 21 7/8 | 20 3/4 | 22 1/8 | 20 5/8 | 21 3/4 | 22 1/8 | 105900 | |
10095 | DFFGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
10096 | DFGBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
10097 | DFGFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
10098 | DFHBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
10099 | DFI | 100 | 15 3/4 | 15 3/8 | 15 3/4 | 0 | ||||
10100 | DFIA | 0 | 0 | |||||||
10101 | DFIB | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1500 | 0.1900 | 5400 | |
10102 | DFIGX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
10103 | DFIH | 0 | 0 | |||||||
10104 | DFIHX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
10105 | DFIHY | 0 | 3.1250 | 0 | ||||||
10106 | DFIN | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 7/8 | 1900 | |
10107 | DFIVX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
10108 | DFJSX | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | |
10109 | DFLCX | 0 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | |
10110 | DFLIX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
10111 | DFLVX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | |
10112 | DFLX | 10000 | 2 3/4 | 2 5/8 | 2 15/16 | 2 7/16 | 2 5/8 | 2 13/16 | 87300 | |
10113 | DFMC | 10000 | 2.5000 | 2.4375 | 2.5000 | 2.4375 | 2.2500 | 2.8125 | 19000 | |
10114 | DFMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.95 | 3.01 | 1390 | |
10115 | DFNL | 2000 | 0.8125 | 0.6875 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 68500 | |
10116 | DFR | 0 | 0 | |||||||
10117 | DFREX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
10118 | DFRSX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
10119 | DFS | 1000 | 24 1/4 | 24 | 24 1/4 | 24 | 23 3/4 | 24 1/4 | 1600 | |
10120 | DFSCX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
10121 | DFSM | 0 | 0 | |||||||
10122 | DFSS | 0 | 0 | |||||||
10123 | DFSTX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
10124 | DFSV | 100 | 16.1250 | 14.5000 | 17.0000 | 0 | ||||
10125 | DFSVX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
10126 | DFUKX | 0 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | |
10127 | DFUVX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
10128 | DFVIX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
10129 | DFYGX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
10130 | DG | 1000 | 28 | 27 7/8 | 28 | 27 5/8 | 27 7/8 | 28 3/8 | 2000 | |
10131 | DGABX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
10132 | DGAGX | 0 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0 | |
10133 | DGAS | 100 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/2 | 900 | |
10134 | DGBDX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
10135 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10136 | DGCA | 0 | 0 | |||||||
10137 | DGCG | 0 | 0 | |||||||
10138 | DGCGY | 0 | 0 | |||||||
10139 | DGCM | 3000 | 1.5625 | 1.5000 | 3.1250 | 0 | ||||
10140 | DGCR | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 100 | |||
10141 | DGCS | 0 | 0 | |||||||
10142 | DGCT | 0 | 0 | |||||||
10143 | DGDT | 5500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.7500 | 5500 | |
10144 | DGEFX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.93 | 0 | |
10145 | DGF | 200 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | ||||
10146 | DGGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.78 | 4.91 | 2310 | |
10147 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10148 | DGIC | 4000 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 | 5700 | |
10149 | DGIFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.07 | 0 | |
10150 | DGII | 1000 | 12 9/16 | 12 1/2 | 12 7/8 | 12 1/4 | 12 3/8 | 12 5/8 | 271500 | |
10151 | DGIRX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
10152 | DGIT | 1700 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 18800 | |
10153 | DGIX | 300 | 3/4 | 27/32 | 27/32 | 3/4 | 3/4 | 27/32 | 2800 | |
10154 | DGL | 0 | 37.25 | 36.98 | 37.25 | 36.98 | 0 | |||
10155 | DGLBX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
10156 | DGLI | 5000 | 0.2000 | 0.0200 | 0.5000 | 0 | ||||
10157 | DGLTX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.97 | 0 | |
10158 | DGLX | 0 | 0 | |||||||
10159 | DGMIX | 0 | 10.60 | 10.60 | 10.82 | 0 | ||||
10160 | DGN | 100 | 14 1/4 | 14 1/4 | 15 3/8 | 0 | ||||
10161 | DGNB | 0 | 0 | |||||||
10162 | DGNC | 0 | 0 | |||||||
10163 | DGND | 0 | 0 | |||||||
10164 | DGNG | 0 | 0 | |||||||
10165 | DGNI | 0 | 0 | |||||||
10166 | DGNL | 0 | 0 | |||||||
10167 | DGNM | 0 | 0 | |||||||
10168 | DGNN | 0 | 0 | |||||||
10169 | DGNP | 0 | 0 | |||||||
10170 | DGNR | 0 | 0 | |||||||
10171 | DGNS | 0 | 0 | |||||||
10172 | DGNT | 0 | 0 | |||||||
10173 | DGNW | 0 | 0 | |||||||
10174 | DGNX | 0 | 0 | |||||||
10175 | DGO | 0 | 28.93 | 0 | ||||||
10176 | DGOPX | 0 | 14.62 | 14.62 | 15.15 | 0 | ||||
10177 | DGP | 1000 | 13 7/8 | 13 1/2 | 13 7/8 | 0 | ||||
10178 | DGPS | 0 | 0 | |||||||
10179 | DGPX | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2000 | |||
10180 | DGRIX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | |
10181 | DGRP | 900 | 5.4375 | 5.3750 | 5.4375 | 5.3750 | 5.3750 | 5.7500 | 1800 | |
10182 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10183 | DGSD | 2300 | 1 15/16 | 1 27/32 | 2 1/16 | 1 27/32 | 1 15/16 | 2 1/16 | 155500 | |
10184 | DGSI | 2000 | 4 1/16 | 4 3/16 | 4 1/4 | 4 | 4 | 4 1/8 | 72800 | |
10185 | DGT | 0 | 0 | |||||||
10186 | DGTC | 1000 | 8 3/4 | 8 7/8 | 8 7/8 | 8 5/8 | 8 3/4 | 8 7/8 | 89200 | |
10187 | DGTIX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
10188 | DGTK | 0 | 0 | |||||||
10189 | DGTL | 10000 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/8 | 14 3/8 | 14 7/8 | 143000 | |
10190 | DGTP | 0 | 0 | |||||||
10191 | DGTT | 3300 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 12.0000 | 5300 | |
10192 | DGVAX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
10193 | DGVPX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
10194 | DH | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/4 | 39 7/8 | 100 | |
10195 | DHB | 100 | 3 9/16 | 3 5/16 | 4 1/16 | 0 | ||||
10196 | DHBT | 1500 | 4.0000 | 3.8750 | 4.0000 | 3.3750 | 3.8750 | 4.0000 | 51300 | |
10197 | DHC | 4000 | 5 | 0 | ||||||
10198 | DHC.A | 0 | 0 | |||||||
10199 | DHC.B | 0 | 0 | |||||||
10200 | DHCA | 0 | 0 | |||||||
10201 | DHCD | 0 | 0 | |||||||
10202 | DHCT | 0 | 0 | |||||||
10203 | DHI | 700 | 9 15/16 | 9 3/8 | 9 15/16 | 9 3/8 | 25700 | |||
10204 | DHIH | 0 | 0 | |||||||
10205 | DHIM | 0 | 0 | |||||||
10206 | DHIN | 0 | 0 | |||||||
10207 | DHIP | 0 | 0 | |||||||
10208 | DHIS | 0 | 0 | |||||||
10209 | DHIYX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
10210 | DHMK | 1000 | 30.6250 | 30.7500 | 31.1250 | 30.2500 | 30.6250 | 31.1250 | 14300 | |
10211 | DHMS | 100 | 23 | 21 3/4 | 23 | 21 3/4 | 21 3/4 | 23 | 5500 | |
10212 | DHR | 16700 | 42 7/8 | 43 5/8 | 44 | 0 | ||||
10213 | DHRA | 0 | 0 | |||||||
10214 | DHRC | 0 | 0 | |||||||
10215 | DHRD | 0 | 0 | |||||||
10216 | DHRE | 0 | 0 | |||||||
10217 | DHRN | 0 | 0 | |||||||
10218 | DHRS | 0 | 0 | |||||||
10219 | DHRT | 0 | 0 | |||||||
10220 | DHRX | 0 | 0 | |||||||
10221 | DHS | 0 | 0 | |||||||
10222 | DHSM | 300 | 7 3/8 | 5 11/16 | 6 | 16013900 | ||||
10223 | DHSMW | 2000 | 2 | 27/32 | 1 | 5112600 | ||||
10224 | DHSS | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.1875 | 200 | |
10225 | DHTI | 600 | 2.0000 | 0 | ||||||
10226 | DHTK | 1000 | 23 3/4 | 24 1/4 | 24 1/4 | 22 7/8 | 22 3/4 | 24 | 26200 | |
10227 | DHUL | 0 | 0 | |||||||
10228 | DHULZ | 100 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | ||||
10229 | DHYBX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
10230 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10231 | DI | 100 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 3/4 | 100 | |
10232 | DIA | 0 | 0 | |||||||
10233 | DIAC | 1000 | 1.1250 | 0.9375 | 1.1875 | 0 | ||||
10234 | DIAG | 0 | 0 | |||||||
10235 | DIAGF | 400 | 6 1/4 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 1500 | |
10236 | DIAI | 200 | 2.2500 | 0.1250 | 4.0000 | 0 | ||||
10237 | DIAM | 3600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 3600 | |
10238 | DIAN | 5000 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/4 | 24700 | |
10239 | DIB | 0 | 0 | |||||||
10240 | DIBK | 1000 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/4 | 18 | 18 1/2 | 9000 | |
10241 | DIBUY | 0 | 22.0000 | 0 | ||||||
10242 | DIC/WS | 0 | 0 | |||||||
10243 | DICE | 700 | 2 5/16 | 2 5/16 | 2 3/8 | 2 3/16 | 2 1/4 | 2 11/32 | 20800 | |
10244 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10245 | DICO | 0 | 0 | |||||||
10246 | DIDA | 9000 | 5 | 4 3/4 | 5 | 4 5/8 | 4 3/4 | 5 1/2 | 42100 | |
10247 | DIDAW | 1000 | 1 3/8 | 1 9/32 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 41700 | |
10248 | DIDHF | 0 | 2.3750 | 0 | ||||||
10249 | DIDP | 600 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.8750 | 800 | |
10250 | DIEAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
10251 | DIEG | 400 | 6 3/4 | 6 1/4 | 6 7/8 | 0 | ||||
10252 | DIERX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
10253 | DIF | 0 | 0 | |||||||
10254 | DIFXX | 0 | 0 | |||||||
10255 | DIG | 0 | 0 | |||||||
10256 | DIGE | 2000 | 10 3/8 | 10 | 10 7/8 | 9 1/8 | 10 3/8 | 10 3/4 | 411700 | |
10257 | DIGFX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
10258 | DIGI | 4400 | 14 3/4 | 14 | 15 1/8 | 14 | 14 5/8 | 14 3/4 | 2740300 | |
10259 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 1/4 | 0 | ||||
10260 | DIGN | 600 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.4687 | 600 | |
10261 | DIGX | 10000 | 11 1/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/4 | 50700 | |
10262 | DIGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.03 | 5.24 | 3574 | |
10263 | DII | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 400 | |||
10264 | DII.A | 0 | 0 | |||||||
10265 | DII.B | 0 | 0 | |||||||
10266 | DIIG | 1000 | 25 1/4 | 24 1/4 | 25 3/8 | 24 1/4 | 25 | 25 1/2 | 134600 | |
10267 | DIII | 0 | 0 | |||||||
10268 | DIIO | 0 | 0 | |||||||
10269 | DILO | 0 | 0 | |||||||
10270 | DIMC | 300 | 23.2500 | 0 | ||||||
10271 | DIMD | 2200 | 12 1/8 | 11 3/4 | 12 1/2 | 11 41/64 | 12 1/8 | 12 3/8 | 179400 | |
10272 | DIME | 400 | 14 1/16 | 14 1/8 | 14 1/8 | 14 | 14 | 14 1/8 | 25600 | |
10273 | DIMM | 0 | 0 | |||||||
10274 | DIMN | 0 | 0 | |||||||
10275 | DIN/L | 1000 | 2 1/2 | 1 1/2 | 2 1/8 | 0 | ||||
10276 | DINIF | 0 | 0.0900 | 0 | ||||||
10277 | DINXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.65 | 4.85 | 1172 | |
10278 | DINpLw | 0 | 0 | |||||||
10279 | DIO | 200 | 7 | 7 | 7 | 7 | 200 | |||
10280 | DIOF | 0 | 0 | |||||||
10281 | DION | 6000 | 0.1562 | 0.1300 | 0.2300 | 0 | ||||
10282 | DIPC | 100 | 0.1250 | 0.1450 | 0.1450 | 0.1250 | 0.1250 | 0.1450 | 12600 | |
10283 | DIPCU | 0 | 0 | |||||||
10284 | DIPL | 500 | 1 1/4 | 15/16 | 1 1/4 | 15/16 | 7/8 | 1 1/4 | 33700 | |
10285 | DIPLW | 500 | 1/16 | 1/16 | 1/4 | 0 | ||||
10286 | DIR | 0 | 0 | |||||||
10287 | DIS | 200 | 72 1/4 | 72 1/2 | 72 3/4 | 72 | 72 | 72 3/8 | 19800 | |
10288 | DISA | 0 | 0 | |||||||
10289 | DISB | 0 | 0 | |||||||
10290 | DISC | 0 | 0 | |||||||
10291 | DISD | 0 | 0 | |||||||
10292 | DISE | 0 | 0 | |||||||
10293 | DISF | 0 | 0 | |||||||
10294 | DISG | 0 | 0 | |||||||
10295 | DISH | 5000 | 28 3/8 | 27 3/8 | 28 3/4 | 27 3/8 | 28 1/4 | 28 1/2 | 68100 | |
10296 | DISI | 0 | 0 | |||||||
10297 | DISK | 500 | 4 11/16 | 4 5/16 | 4 3/4 | 4 5/16 | 4 5/8 | 4 11/16 | 191500 | |
10298 | DISL | 0 | 0 | |||||||
10299 | DISM | 0 | 0 | |||||||
10300 | DISN | 0 | 0 | |||||||
10301 | DISO | 0 | 0 | |||||||
10302 | DISP | 0 | 0 | |||||||
10303 | DISR | 0 | 0 | |||||||
10304 | DISS | 0 | 0 | |||||||
10305 | DIST | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 100 | |
10306 | DISU | 0 | 0 | |||||||
10307 | DISV | 0 | 0 | |||||||
10308 | DISVX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
10309 | DISW | 0 | 0 | |||||||
10310 | DISWF | 0 | 2.2500 | 0 | ||||||
10311 | DISX | 0 | 0 | |||||||
10312 | DISY | 0 | 0 | |||||||
10313 | DISZ | 0 | 0 | |||||||
10314 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10315 | DIT | 0 | 0 | |||||||
10316 | DITA | 1500 | 0.5000 | 0.5000 | 0.8125 | 0 | ||||
10317 | DITEX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
10318 | DITFX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
10319 | DITI | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 3500 | |
10320 | DITXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.89 | 5.08 | 6859 | |
10321 | DIV | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 5/8 | 400 | |
10322 | DIVA | 1000 | 0.3125 | 0.0937 | 0.3125 | 0 | ||||
10323 | DIVD | 0 | 0 | |||||||
10324 | DIVE | 500 | 13 | 12 3/4 | 13 1/8 | 12 1/2 | 12 3/4 | 13 | 97800 | |
10325 | DIVLX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
10326 | DIVR | 0 | 0 | |||||||
10327 | DIVRX | 0 | 272.04 | 272.04 | 272.04 | 272.04 | 272.04 | 272.04 | 0 | |
10328 | DIVTX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
10329 | DIX | 0 | 0 | |||||||
10330 | DIXS | 300 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
10331 | DIYH | 100 | 4 | 4 | 4 3/4 | 4 | 4 | 4 3/4 | 6400 | |
10332 | DIYS | 200 | 5 13/16 | 5 13/16 | 5 13/16 | 5 3/4 | 5 3/4 | 5 13/16 | 5300 | |
10333 | DIYSW | 7000 | 1 | 1 | 1 | 1 | 3/8 | 1 | 7000 | |
10334 | DJ | 4000 | 34 3/4 | 34 5/8 | 34 3/4 | 34 5/8 | 34 7/8 | 35 1/4 | 15000 | |
10335 | DJAN | 0 | 0 | |||||||
10336 | DJCO | 100 | 28 | 28 | 34 | 0 | ||||
10337 | DJHO | 0 | 0 | |||||||
10338 | DJHOW | 0 | 0 | |||||||
10339 | DJN | 0 | 0 | |||||||
10340 | DJN.A | 0 | 0 | |||||||
10341 | DJT | 200 | 14 3/4 | 15 | 15 | 14 5/8 | 14 1/2 | 15 1/8 | 8000 | |
10342 | DJTB | 0 | 0 | |||||||
10343 | DJTI | 0 | 0 | |||||||
10344 | DJTL | 0 | 0 | |||||||
10345 | DJTM | 0 | 0 | |||||||
10346 | DK | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 3/8 | 15 7/8 | 100 | |
10347 | DKAI | 1000 | 9 3/8 | 9 31/64 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 106300 | |
10348 | DKBK | 0 | 0 | |||||||
10349 | DKDF | 0 | 0 | |||||||
10350 | DKEY | 2000 | 4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 3600 | |
10351 | DKII | 200 | 8.6250 | 0 | ||||||
10352 | DKIN | 5000 | 1.3750 | 1.2500 | 1.3750 | 1.1250 | 1.3125 | 1.5000 | 327500 | |
10353 | DKMIQ | 2500 | 0.0001 | 0 | ||||||
10354 | DKN | 0 | 0 | |||||||
10355 | DKPT | 0 | 0 | |||||||
10356 | DKT | 300 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 7800 | |||
10357 | DKTH | 2300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 2300 | |
10358 | DKTU | 0 | 0 | |||||||
10359 | DKWD | 1600 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 24800 | |
10360 | DL | 300 | 13 7/8 | 14 3/8 | 14 3/4 | 0 | ||||
10361 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10362 | DLA | 200 | 38 3/4 | 0 | ||||||
10363 | DLAA | 0 | 0 | |||||||
10364 | DLAXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.77 | 4.88 | 46321 | |
10365 | DLB | 0 | 0 | |||||||
10366 | DLBI | 300 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 17700 | |
10367 | DLC | 0 | 0 | |||||||
10368 | DLCF | 0 | 0 | |||||||
10369 | DLCFF | 0 | 0.2400 | 0 | ||||||
10370 | DLCH | 100 | 20 3/4 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 | 1700 | |
10371 | DLCVX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
10372 | DLDA | 0 | 0 | |||||||
10373 | DLDAQ | 0 | 0 | |||||||
10374 | DLFI | 1500 | 28 | 27 3/4 | 28 1/2 | 0 | ||||
10375 | DLGC | 200 | 31 | 30 1/2 | 32 | 30 1/2 | 31 | 32 | 51600 | |
10376 | DLGRX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
10377 | DLGX | 900 | 7 7/8 | 7 25/32 | 7 57/64 | 7 25/32 | 7 13/16 | 7 29/32 | 63200 | |
10378 | DLHD | 0 | 0 | |||||||
10379 | DLI | 200 | 29 | 0 | ||||||
10380 | DLIM | 0 | 0 | |||||||
10381 | DLJ | 200 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 7/8 | 34 3/8 | 200 | |
10382 | DLJA | 0 | 0 | |||||||
10383 | DLJB | 0 | 0 | |||||||
10384 | DLJC | 0 | 0 | |||||||
10385 | DLJD | 0 | 0 | |||||||
10386 | DLJE | 0 | 0 | |||||||
10387 | DLJG | 0 | 0 | |||||||
10388 | DLJH | 0 | 0 | |||||||
10389 | DLJI | 0 | 0 | |||||||
10390 | DLJK | 0 | 0 | |||||||
10391 | DLJL | 0 | 0 | |||||||
10392 | DLJM | 0 | 0 | |||||||
10393 | DLJN | 0 | 0 | |||||||
10394 | DLJO | 0 | 0 | |||||||
10395 | DLJR | 0 | 0 | |||||||
10396 | DLJS | 0 | 0 | |||||||
10397 | DLJT | 0 | 0 | |||||||
10398 | DLJU | 0 | 0 | |||||||
10399 | DLJV | 0 | 0 | |||||||
10400 | DLJX | 0 | 0 | |||||||
10401 | DLJpT | 200 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 6300 | |||
10402 | DLK | 1000 | 34 1/4 | 0 | ||||||
10403 | DLKC | 0 | 0 | |||||||
10404 | DLKRY | 0 | 0.7000 | 0.7000 | 0.8000 | 0 | ||||
10405 | DLMI | 18000 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
10406 | DLMXX | 0 | 0 | |||||||
10407 | DLNC | 0 | 0 | |||||||
10408 | DLNK | 6000 | 23 | 22 3/4 | 24 1/4 | 22 3/4 | 23 | 23 1/4 | 145700 | |
10409 | DLOG | 0 | 0 | |||||||
10410 | DLOV | 10000 | 5/16 | 9/32 | 3/8 | 9/32 | 5/16 | 3/8 | 99800 | |
10411 | DLOVF | 5500 | 9/16 | 17/32 | 9/16 | 0 | ||||
10412 | DLP | 10000 | 37 5/8 | 31 3/4 | 32 5/8 | 0 | ||||
10413 | DLPB | 0 | 0 | |||||||
10414 | DLPE | 0 | 0 | |||||||
10415 | DLPF | 0 | 0 | |||||||
10416 | DLPH | 10000 | 29/32 | 23/32 | 1 1/8 | 11/16 | 13/16 | 1 | 156500 | |
10417 | DLPN | 0 | 0 | |||||||
10418 | DLPY | 0 | 0 | |||||||
10419 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10420 | DLRS | 0 | 0 | |||||||
10421 | DLRTD | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
10422 | DLS | 3000 | 1 | 0 | ||||||
10423 | DLSN | 0 | 0 | |||||||
10424 | DLT | 0 | 0 | |||||||
10425 | DLTA | 3500 | 0.2500 | 0 | ||||||
10426 | DLTK | 0 | 0 | |||||||
10427 | DLTR | 1600 | 37 | 40 1/4 | 40 1/4 | 35 1/2 | 36 1/4 | 37 | 334700 | |
10428 | DLTX | 2600 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
10429 | DLTXU | 9000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10430 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10431 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10432 | DLVF | 0 | 0 | |||||||
10433 | DLVP | 0 | 0 | |||||||
10434 | DLVR | 0 | 0 | |||||||
10435 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10436 | DLW | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 100 | |
10437 | DLWR | 0 | 0 | |||||||
10438 | DLWT | 0 | 0 | |||||||
10439 | DLX | 100 | 31 3/8 | 31 1/2 | 31 1/2 | 31 3/8 | 31 | 31 3/8 | 300 | |
10440 | DLXA | 0 | 0 | |||||||
10441 | DLXD | 0 | 0 | |||||||
10442 | DLXF | 0 | 0 | |||||||
10443 | DLXG | 0 | 0 | |||||||
10444 | DLXI | 0 | 0 | |||||||
10445 | DLXL | 0 | 0 | |||||||
10446 | DLXN | 0 | 0 | |||||||
10447 | DLXO | 0 | 0 | |||||||
10448 | DLXR | 0 | 0 | |||||||
10449 | DLXW | 0 | 0 | |||||||
10450 | DLY.W | 0 | 0 | |||||||
10451 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10452 | DLp | 100 | 53 1/2 | 0 | ||||||
10453 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10454 | DM | 7100 | 12 7/8 | 13 | 13 | 12 7/8 | 7800 | |||
10455 | DMAC | 0 | 0 | |||||||
10456 | DMAIX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
10457 | DMAN | 0 | 0 | |||||||
10458 | DMANP | 0 | 0 | |||||||
10459 | DMAR | 2000 | 7 1/4 | 7 1/4 | 8 | 0 | ||||
10460 | DMAX | 0 | 0 | |||||||
10461 | DMAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.91 | 2.94 | 1796 | |
10462 | DMB | 0 | 0 | |||||||
10463 | DMBK | 0 | 0 | |||||||
10464 | DMBKP | 0 | 0 | |||||||
10465 | DMC/A | 1000 | 5 | 0 | ||||||
10466 | DMC/B | 200 | 5 | 0 | ||||||
10467 | DMCB | 0 | 0 | |||||||
10468 | DMCO | 100 | 44.0000 | 41.0000 | 44.0000 | 0 | ||||
10469 | DMCV | 0 | 0 | |||||||
10470 | DME | 400 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 15 7/8 | 16 1/4 | 400 | |
10471 | DMEB | 0 | 0 | |||||||
10472 | DMEBX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
10473 | DMEC | 100 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2600 | 700 | |
10474 | DMECZ | 0 | 0 | |||||||
10475 | DMED | 30000 | 3 31/32 | 4 | 4 1/8 | 3 31/32 | 4 | 4 1/8 | 168400 | |
10476 | DMEI | 0 | 0 | |||||||
10477 | DMEL | 0 | 0 | |||||||
10478 | DMEM | 3000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0900 | 0.1200 | 3000 | |
10479 | DMEP | 0 | 0 | |||||||
10480 | DMES | 3000 | 0.3125 | 0 | ||||||
10481 | DMEU | 0 | 0 | |||||||
10482 | DMF | 300 | 9 5/8 | 9 9/16 | 9 7/8 | 0 | ||||
10483 | DMFI | 0 | 0 | |||||||
10484 | DMFIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
10485 | DMFS | 0 | 0 | |||||||
10486 | DMGO | 0 | 0 | |||||||
10487 | DMIC | 5000 | 23 1/4 | 23 1/8 | 23 1/2 | 22 3/4 | 23 | 23 1/4 | 101100 | |
10488 | DMIF | 1100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 3/16 | 9100 | |
10489 | DMIN | 600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0750 | 3600 | |
10490 | DMIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.59 | 4.73 | 1308 | |
10491 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10492 | DMKE | 0 | 0 | |||||||
10493 | DMKL | 0 | 0 | |||||||
10494 | DMM | 0 | 0 | |||||||
10495 | DMM.A | 0 | 0 | |||||||
10496 | DMM.B | 0 | 0 | |||||||
10497 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10498 | DMM/B | 200 | 15 1/4 | 0 | ||||||
10499 | DMMA | 0 | 0 | |||||||
10500 | DMMB | 0 | 0 | |||||||
10501 | DMMC | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 5/8 | 11000 | |
10502 | DMMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.46 | 4.67 | 4509 | |
10503 | DMN | 1500 | 21 1/4 | 20 1/2 | 20 7/8 | 0 | ||||
10504 | DMNC | 0 | 0 | |||||||
10505 | DMNI | 0 | 0 | |||||||
10506 | DMNN | 0 | 0 | |||||||
10507 | DMNO | 0 | 0 | |||||||
10508 | DMPXX | 0 | 0 | |||||||
10509 | DMRI | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0750 | 5300 | |
10510 | DMRK | 200 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 27500 | |
10511 | DMRSF | 0 | 0.1300 | 0 | ||||||
10512 | DMRX | 5000 | 0.3750 | 0.3437 | 0.7187 | 0 | ||||
10513 | DMRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.19 | 3.25 | 714 | |
10514 | DMS | 400 | 2 3/4 | 1 | 4 | 0 | ||||
10515 | DMSI | 0 | 0 | |||||||
10516 | DMSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.93 | 5.07 | 4673 | |
10517 | DMTC | 0 | 0 | |||||||
10518 | DMTFX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.36 | 0 | |
10519 | DMTH | 0 | 0 | |||||||
10520 | DMTHF | 0 | 2.3750 | 0 | ||||||
10521 | DMTXX | 0 | 0 | |||||||
10522 | DMUSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
10523 | DMVAL | 600 | 25.2500 | 0 | ||||||
10524 | DMVAN | 100 | 104.6800 | 104.6800 | 104.6800 | 104.6800 | 100 | |||
10525 | DMW | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
10526 | DMX | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10527 | DMY/WS | 500 | 9 1/4 | 0 | ||||||
10528 | DMZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10529 | DNA | 200 | 39 | 35 | 36 3/4 | 0 | ||||
10530 | DNA.B | 0 | 0 | |||||||
10531 | DNAA | 0 | 0 | |||||||
10532 | DNAC | 0 | 0 | |||||||
10533 | DNAI | 0 | 0 | |||||||
10534 | DNAK | 0 | 0 | |||||||
10535 | DNAM | 0 | 0 | |||||||
10536 | DNAO | 0 | 0 | |||||||
10537 | DNAPD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
10538 | DNAR | 0 | 0 | |||||||
10539 | DNAS | 0 | 0 | |||||||
10540 | DNB | 100 | 23 1/8 | 22 7/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 25000 | |
10541 | DNBC | 0 | 0 | |||||||
10542 | DNBD | 0 | 0 | |||||||
10543 | DNBE | 0 | 0 | |||||||
10544 | DNBF | 800 | 32.0000 | 30.7500 | 32.5000 | 0 | ||||
10545 | DNBG | 0 | 0 | |||||||
10546 | DNBH | 0 | 0 | |||||||
10547 | DNBI | 0 | 0 | |||||||
10548 | DNBK | 0 | 0 | |||||||
10549 | DNBL | 0 | 0 | |||||||
10550 | DNBM | 0 | 0 | |||||||
10551 | DNBN | 0 | 0 | |||||||
10552 | DNBP | 0 | 0 | |||||||
10553 | DNBR | 0 | 0 | |||||||
10554 | DNBS | 0 | 0 | |||||||
10555 | DNBT | 0 | 0 | |||||||
10556 | DNBU | 0 | 0 | |||||||
10557 | DNBV | 0 | 0 | |||||||
10558 | DNBW | 0 | 0 | |||||||
10559 | DNBX | 0 | 0 | |||||||
10560 | DNBY | 0 | 0 | |||||||
10561 | DNBZ | 0 | 0 | |||||||
10562 | DNBw | 0 | 21 7/8 | 22 | 0 | |||||
10563 | DNCC | 0 | 0 | |||||||
10564 | DNCXX | 0 | 0 | |||||||
10565 | DNDM | 0 | 0 | |||||||
10566 | DNET | 1000 | 2.2500 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | 2.2500 | 38000 | |
10567 | DNEX | 400 | 35 | 35 1/2 | 36 1/4 | 35 | 34 3/4 | 36 | 10600 | |
10568 | DNFC | 1000 | 15 1/2 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 15 1/2 | 25700 | |
10569 | DNFCW | 500 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/4 | 16800 | |
10570 | DNFD | 0 | 0 | |||||||
10571 | DNGL | 0 | 0 | |||||||
10572 | DNIR | 200 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 20800 | |
10573 | DNIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.13 | 3.11 | 2436 | |
10574 | DNJIX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
10575 | DNJXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.68 | 2.63 | 5726 | |
10576 | DNK | 0 | 0 | |||||||
10577 | DNKY | 4000 | 3 11/16 | 3 7/8 | 4 1/8 | 3 5/8 | 3 11/16 | 3 7/8 | 1391600 | |
10578 | DNLC | 1000 | 9/16 | 3/8 | 5/8 | 0 | ||||
10579 | DNLDX | 0 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0 | |
10580 | DNLR | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 2000 | |
10581 | DNM | 1000 | 9 13/16 | 9 3/4 | 10 1/4 | 0 | ||||
10582 | DNMC | 0 | 0 | |||||||
10583 | DNMY | 0 | 0 | |||||||
10584 | DNNR | 500 | 0.8000 | 0 | ||||||
10585 | DNNS | 0 | 0 | |||||||
10586 | DNOV | 0 | 0 | |||||||
10587 | DNP | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 1400 | |
10588 | DNPC | 0 | 0 | |||||||
10589 | DNPCY | 0 | 186.0000 | 0 | ||||||
10590 | DNR | 0 | 0 | |||||||
10591 | DNTK | 0 | 0 | |||||||
10592 | DNTKQ | 1000 | 1.5625 | 1.4375 | 1.5625 | 0 | ||||
10593 | DNVO | 0 | 0 | |||||||
10594 | DNVOF | 50 | 4 3/8 | 3 3/4 | 4 3/8 | 0 | ||||
10595 | DNXX | 2000 | 4 15/16 | 4 3/4 | 5 | 4 3/4 | 4 7/8 | 5 | 45700 | |
10596 | DNY | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 5/8 | 100 | |
10597 | DNYBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
10598 | DNYC | 0 | 0 | |||||||
10599 | DNYF | 0 | 0 | |||||||
10600 | DNYG | 0 | 0 | |||||||
10601 | DNYI | 0 | 0 | |||||||
10602 | DNYL | 0 | 0 | |||||||
10603 | DNYS | 0 | 0 | |||||||
10604 | DNYV | 0 | 0 | |||||||
10605 | DNYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.80 | 2.79 | 2989 | |
10606 | DO | 200 | 62 1/8 | 61 7/8 | 62 1/4 | 0 | ||||
10607 | DOBQ | 1500 | 4 3/8 | 4 | 4 1/2 | 0 | ||||
10608 | DOC | 100 | 1 3/16 | 1 | 1 1/4 | 0 | ||||
10609 | DOCB | 0 | 0 | |||||||
10610 | DOCI | 1000 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/4 | 34600 | |
10611 | DOCK | 0 | 0 | |||||||
10612 | DOCKS | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/4 | 100 | |
10613 | DOCP | 300 | 10 1/8 | 10 | 10 1/8 | 10 | 9 1/2 | 10 1/2 | 2000 | |
10614 | DOCS | 0 | 0 | |||||||
10615 | DOCSF | 4300 | 8 19/64 | 8 7/16 | 8 7/16 | 8 3/16 | 8 3/16 | 8 3/8 | 62400 | |
10616 | DOCU | 800 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/8 | 65500 | |
10617 | DOCX | 5000 | 10 1/2 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 12500 | |
10618 | DOCY | 0 | 0 | |||||||
10619 | DODBX | 0 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0 | |
10620 | DODGX | 0 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0 | |
10621 | DODIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
10622 | DOHXX | 0 | 0 | |||||||
10623 | DOIGX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 18.37 | 0 | |
10624 | DOL | 200 | 37 1/2 | 37 7/8 | 37 7/8 | 37 1/2 | 37 1/4 | 37 5/8 | 900 | |
10625 | DOLA | 0 | 0 | |||||||
10626 | DOLC | 0 | 0 | |||||||
10627 | DOLE | 0 | 0 | |||||||
10628 | DOLL | 0 | 0 | |||||||
10629 | DOLS | 0 | 0 | |||||||
10630 | DOLT | 0 | 0 | |||||||
10631 | DOLY | 0 | 0 | |||||||
10632 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10633 | DOM | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 24 | 100 | |
10634 | DOM.A | 0 | 0 | |||||||
10635 | DOM.B | 0 | 0 | |||||||
10636 | DOMEF | 0 | 0 | |||||||
10637 | DOMN | 0 | 0 | |||||||
10638 | DOMS | 5000 | 0.8500 | 0.7500 | 1.0000 | 0 | ||||
10639 | DOMSU | 300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9687 | 300 | |
10640 | DOMZ | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 22 3/4 | 22 1/2 | 23 1/4 | 1300 | |
10641 | DON | 300 | 22 | 22 | 22 | 22 | 300 | |||
10642 | DONA | 0 | 0 | |||||||
10643 | DONF | 0 | 0 | |||||||
10644 | DONI | 0 | 0 | |||||||
10645 | DONN | 0 | 0 | |||||||
10646 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10647 | DONX | 0 | 0 | |||||||
10648 | DOOR | 0 | 0 | |||||||
10649 | DOR | 0 | 0 | |||||||
10650 | DORMF | 0 | 0.0900 | 0 | ||||||
10651 | DOSE | 500 | 11 1/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 3/8 | 36700 | |
10652 | DOSEW | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
10653 | DOSEZ | 200 | 2.8125 | 2.5000 | 2.7500 | 0 | ||||
10654 | DOT | 0 | 0 | |||||||
10655 | DOTK | 100 | 0.6875 | 0.5625 | 0.6562 | 0 | ||||
10656 | DOTX | 4000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 | 1 1/16 | 1 3/16 | 96800 | |
10657 | DOUG | 100 | 30 3/4 | 0 | ||||||
10658 | DOV | 100 | 53 3/4 | 53 1/4 | 53 3/4 | 53 1/4 | 53 3/8 | 53 7/8 | 10200 | |
10659 | DOVC | 0 | 0 | |||||||
10660 | DOVE | 5300 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 41000 | |
10661 | DOVG | 0 | 0 | |||||||
10662 | DOVH | 0 | 0 | |||||||
10663 | DOVL | 0 | 0 | |||||||
10664 | DOVN | 0 | 0 | |||||||
10665 | DOVR | 0 | 0 | |||||||
10666 | DOVRA | 3000 | 5.9375 | 5.8750 | 6.7500 | 0 | ||||
10667 | DOVRB | 100 | 5.8750 | 5.7500 | 6.2500 | 0 | ||||
10668 | DOVS | 0 | 0 | |||||||
10669 | DOVT | 0 | 0 | |||||||
10670 | DOVV | 0 | 0 | |||||||
10671 | DOVX | 0 | 0 | |||||||
10672 | DOW | 100 | 82 1/8 | 82 5/8 | 82 5/8 | 82 1/8 | 82 1/4 | 82 5/8 | 3100 | |
10673 | DOWA | 0 | 0 | |||||||
10674 | DOWB | 0 | 0 | |||||||
10675 | DOWC | 0 | 0 | |||||||
10676 | DOWD | 0 | 0 | |||||||
10677 | DOWE | 0 | 0 | |||||||
10678 | DOWF | 0 | 0 | |||||||
10679 | DOWG | 0 | 0 | |||||||
10680 | DOWH | 0 | 0 | |||||||
10681 | DOWI | 0 | 0 | |||||||
10682 | DOWJB | 1600 | 32.8750 | 0 | ||||||
10683 | DOWK | 0 | 0 | |||||||
10684 | DOWL | 0 | 0 | |||||||
10685 | DOWN | 0 | 0 | |||||||
10686 | DOWO | 0 | 0 | |||||||
10687 | DOWP | 0 | 0 | |||||||
10688 | DOWR | 0 | 0 | |||||||
10689 | DOWS | 0 | 0 | |||||||
10690 | DOWT | 0 | 0 | |||||||
10691 | DOWV | 0 | 0 | |||||||
10692 | DOWX | 0 | 0 | |||||||
10693 | DOWY | 0 | 0 | |||||||
10694 | DOWZ | 0 | 0 | |||||||
10695 | DP | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 26 7/8 | 100 | |
10696 | DPABX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
10697 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10698 | DPAGX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
10699 | DPAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.93 | 2.94 | 1485 | |
10700 | DPCA | 0 | 0 | |||||||
10701 | DPCAQ | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
10702 | DPCB | 0 | 0 | |||||||
10703 | DPCBQ | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
10704 | DPCXX | 0 | 0 | |||||||
10705 | DPDEX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
10706 | DPERX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
10707 | DPGIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
10708 | DPHC | 4000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10709 | DPIEX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
10710 | DPIGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
10711 | DPIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.74 | 4.88 | 1306 | |
10712 | DPL | 200 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 24 3/8 | 24 3/4 | 400 | |
10713 | DPLD | 0 | 0 | |||||||
10714 | DPLE | 0 | 0 | |||||||
10715 | DPLN | 0 | 0 | |||||||
10716 | DPLP | 0 | 0 | |||||||
10717 | DPMI | 800 | 41 1/8 | 39 1/2 | 42 | 39 1/2 | 41 1/8 | 41 1/2 | 237800 | |
10718 | DPMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.15 | 5.32 | 6440 | |
10719 | DPNR | 600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/32 | 1300 | |
10720 | DPOXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.94 | 5.09 | 1765 | |
10721 | DPRC | 200 | 18 | 16 1/2 | 18 | 15 5/8 | 17 1/4 | 18 | 55500 | |
10722 | DPREX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
10723 | DPRS | 3000 | 0.1900 | 0.1900 | 0.2100 | 0 | ||||
10724 | DPSAX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.65 | 0 | |
10725 | DPSBX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
10726 | DPSI | 1000 | 12 1/4 | 12 | 12 1/4 | 12 | 11 3/4 | 12 1/2 | 63400 | |
10727 | DPSRX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
10728 | DPSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.59 | 4.73 | 43837 | |
10729 | DPT | 100 | 1 | 1 | 1 | 1 | 7/8 | 1 5/8 | 100 | |
10730 | DPTBX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 | |
10731 | DPTC | 0 | 0 | |||||||
10732 | DPTI | 0 | 0 | |||||||
10733 | DPTO | 0 | 0 | |||||||
10734 | DPTP | 0 | 0 | |||||||
10735 | DPTR | 1000 | 6 1/8 | 6 3/16 | 6 3/8 | 5 15/16 | 6 | 6 1/8 | 79700 | |
10736 | DPTW | 0 | 0 | |||||||
10737 | DPTpA | 200 | 3 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
10738 | DPU | 100 | 17 3/4 | 17 7/8 | 18 1/8 | 17 3/4 | 17 3/4 | 17 7/8 | 126900 | |
10739 | DPX | 100 | 11 7/8 | 0 | ||||||
10740 | DPXC | 0 | 0 | |||||||
10741 | DPXO | 0 | 0 | |||||||
10742 | DQ,A | / | 0 | 0 | ||||||
10743 | DQB | 0 | 0 | |||||||
10744 | DQE | 1000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 29 7/8 | 30 1/2 | 1000 | |
10745 | DQEO | 0 | 0 | |||||||
10746 | DQEY | 0 | 0 | |||||||
10747 | DQM | 0 | 14 | 0 | ||||||
10748 | DQSB | 0 | 0 | |||||||
10749 | DQU | 0 | 0 | |||||||
10750 | DQUI | 0 | 0 | |||||||
10751 | DQUK | 0 | 0 | |||||||
10752 | DQUL | 0 | 0 | |||||||
10753 | DQUM | 0 | 0 | |||||||
10754 | DQUN | 0 | 0 | |||||||
10755 | DQUO | 0 | 0 | |||||||
10756 | DQUW | 0 | 0 | |||||||
10757 | DQUpA | 2150 | 31 19/32 | 0 | ||||||
10758 | DQUpB | 500 | 24 | 0 | ||||||
10759 | DQUpC | 200 | 25 | 0 | ||||||
10760 | DQUpD | 720 | 30 27/32 | 0 | ||||||
10761 | DQUpE | 170 | 31 13/64 | 0 | ||||||
10762 | DQUpG | 830 | 31 19/32 | 0 | ||||||
10763 | DQpA | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 4300 | |||
10764 | DR | 500 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
10765 | DR.A | 0 | 0 | |||||||
10766 | DRAAX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
10767 | DRAI | 200 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 1/4 | 14 | 3400 | |
10768 | DRAVX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
10769 | DRAX | 0 | 0 | |||||||
10770 | DRAXF | 4000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 11/16 | 2 7/8 | 2 15/16 | 38200 | |
10771 | DRAXX | 0 | 0 | |||||||
10772 | DRBA | 0 | 0 | |||||||
10773 | DRBAX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
10774 | DRBDX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
10775 | DRBHA | 25000 | 11.5000 | 0 | ||||||
10776 | DRC | 1500 | 3 3/16 | 3 1/4 | 3 1/4 | 3 1/8 | 9000 | |||
10777 | DRCAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
10778 | DRCO | 1000 | 9 15/16 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 1/8 | 6600 | |
10779 | DRCVX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 | |
10780 | DRCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.80 | 2.77 | 1866 | |
10781 | DRDEX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
10782 | DRDGX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | |
10783 | DRE | 200 | 36 | 36 1/8 | 36 1/4 | 36 | 35 1/2 | 36 1/8 | 1800 | |
10784 | DRE.A | 0 | 0 | |||||||
10785 | DREA | 0 | 0 | |||||||
10786 | DREAF | 4000 | 36 1/4 | 36 1/4 | 36 1/2 | 34 3/4 | 35 7/8 | 36 1/2 | 354600 | |
10787 | DREB | 0 | 0 | |||||||
10788 | DREC | 0 | 0 | |||||||
10789 | DRED | 0 | 0 | |||||||
10790 | DREL | 0 | 0 | |||||||
10791 | DRELX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | |
10792 | DREQX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
10793 | DRES | 0 | 0 | |||||||
10794 | DREV | 2000 | 1.0000 | 0.9375 | 1.1250 | 0 | ||||
10795 | DREVX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
10796 | DREpA | 200 | 25 7/8 | 0 | ||||||
10797 | DRFN | 0 | 0 | |||||||
10798 | DRFNY | 100 | 12 1/4 | 12 1/4 | 12 5/16 | 12 1/4 | 12 1/4 | 12 3/8 | 45400 | |
10799 | DRG | 0 | 372.48 | 369.77 | 372.52 | 369.76 | 0 | |||
10800 | DRGBX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
10801 | DRGIX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
10802 | DRGLX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 18.41 | 0 | |
10803 | DRGMX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
10804 | DRH | 500 | 7 3/4 | 0 | ||||||
10805 | DRI | 100 | 8 5/8 | 8 1/4 | 8 3/4 | 0 | ||||
10806 | DRIAX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10807 | DRIBX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 | |
10808 | DRIC | 0 | 0 | |||||||
10809 | DRII | 0 | 0 | |||||||
10810 | DRIL | 0 | 0 | |||||||
10811 | DRIP | 55000 | 2.8950 | 3.5000 | 3.5625 | 2.8750 | 2.8750 | 2.9062 | 295300 | |
10812 | DRIX | 0 | 0 | |||||||
10813 | DRIXX | 0 | 0 | |||||||
10814 | DRIY | 0 | 0 | |||||||
10815 | DRKN | 500 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 1000 | |
10816 | DRL | 1200 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 13/16 | 3 1/16 | 1400 | |
10817 | DRLA | 0 | 0 | |||||||
10818 | DRLC | 0 | 0 | |||||||
10819 | DRLEX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.61 | 0 | |
10820 | DRLM | 0 | 0 | |||||||
10821 | DRLX | 400 | 13 3/4 | 13 3/8 | 13 3/4 | 13 1/4 | 13 5/8 | 13 3/4 | 56100 | |
10822 | DRLXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.55 | 4.64 | 316 | |
10823 | DRM | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 3/4 | 32 1/8 | 100 | |
10824 | DRMBX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
10825 | DRMC | 0 | 0 | |||||||
10826 | DRMD | 200 | 7 1/4 | 7 1/8 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 140200 | |
10827 | DRME | 0 | 0 | |||||||
10828 | DRMH | 0 | 0 | |||||||
10829 | DRMHN | 0 | 0 | |||||||
10830 | DRMHP | 0 | 0 | |||||||
10831 | DRMI | 0 | 0 | |||||||
10832 | DRMO | 0 | 0 | |||||||
10833 | DRMS | 5000 | 0.1100 | 0.0800 | 0.1300 | 0 | ||||
10834 | DRNA | 0 | 0 | |||||||
10835 | DRNIX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
10836 | DRNJX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
10837 | DRNK | 1500 | 2 17/32 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 28100 | |
10838 | DRNYX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
10839 | DRO | 0 | 369.79 | 0 | ||||||
10840 | DROM | 10000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4400 | 0.4687 | 30200 | |
10841 | DRONF | 0 | 0.0400 | 0 | ||||||
10842 | DROOF | 0 | 8.8750 | 0 | ||||||
10843 | DROOY | 400 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 3/4 | 800 | |
10844 | DROV | 200 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 21.3750 | 22.0000 | 200 | |
10845 | DRRA | 200 | 24 3/4 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 700 | |
10846 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10847 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10848 | DRSA | 0 | 0 | |||||||
10849 | DRSB | 0 | 0 | |||||||
10850 | DRSD | 0 | 0 | |||||||
10851 | DRSDY | 0 | 30.0000 | 0 | ||||||
10852 | DRSH | 0 | 0 | |||||||
10853 | DRSI | 0 | 0.0050 | 0.5000 | 0 | |||||
10854 | DRSIX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 25.25 | 0 | |
10855 | DRSJ | 0 | 0 | |||||||
10856 | DRTAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
10857 | DRTE | 900 | 23 7/8 | 23 3/4 | 24 1/4 | 22 3/4 | 23 1/2 | 24 1/4 | 15000 | |
10858 | DRTHX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
10859 | DRTK | 300 | 12 1/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/8 | 28900 | |
10860 | DRTSX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
10861 | DRUG | 300 | 0.2500 | 0.2500 | 0.3437 | 0 | ||||
10862 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10863 | DRV | 100 | 14 1/4 | 13 1/4 | 13 3/4 | 0 | ||||
10864 | DRVI | 0 | 0 | |||||||
10865 | DRVS | 0 | 0 | |||||||
10866 | DRX | 0 | 0 | |||||||
10867 | DRX.A | 0 | 0 | |||||||
10868 | DRXR | 2000 | 10 7/16 | 10 3/8 | 10 5/8 | 10 3/16 | 10 1/4 | 10 5/8 | 81100 | |
10869 | DRY | 0 | 0 | |||||||
10870 | DRYD | 2200 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.0900 | 0.1050 | 2200 | |
10871 | DRYR | 100 | 27 1/2 | 26 1/8 | 28 1/2 | 25 5/8 | 27 1/2 | 28 1/2 | 16400 | |
10872 | DS | 200 | 21 5/8 | 21 1/2 | 22 | 0 | ||||
10873 | DSAIX | 0 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 34.12 | 0 | |
10874 | DSBC | 500 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 1/2 | 5400 | |
10875 | DSCI | 100 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
10876 | DSCO | 0 | 0 | |||||||
10877 | DSCP | 500 | 18 3/4 | 18 3/8 | 18 7/8 | 18 1/4 | 18 1/4 | 18 7/8 | 150900 | |
10878 | DSCVX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
10879 | DSCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.73 | 2.83 | 2672 | |
10880 | DSCY | 1600 | 2.1250 | 2.0000 | 3.0000 | 0 | ||||
10881 | DSD | 500 | 11 1/8 | 0 | ||||||
10882 | DSDI | 0 | 0 | |||||||
10883 | DSDM | 0 | 0 | |||||||
10884 | DSDS | 0 | 0 | |||||||
10885 | DSEFX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | |
10886 | DSGI | 0 | 0 | |||||||
10887 | DSGIF | 600 | 13 5/8 | 13 5/8 | 13 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 3700 | |
10888 | DSGR | 2000 | 2 1/2 | 2 3/8 | 2 5/8 | 0 | ||||
10889 | DSGRW | 75000 | 1/8 | 3/16 | 5/16 | 0 | ||||
10890 | DSGRX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
10891 | DSH | 2000 | 16 1/2 | 16 | 16 3/8 | 0 | ||||
10892 | DSHC | 0 | 0 | |||||||
10893 | DSHD | 0 | 0 | |||||||
10894 | DSHE | 0 | 0 | |||||||
10895 | DSHH | 0 | 0 | |||||||
10896 | DSHI | 0 | 0 | |||||||
10897 | DSHK | 0 | 0 | |||||||
10898 | DSHM | 0 | 0 | |||||||
10899 | DSHO | 0 | 0 | |||||||
10900 | DSHR | 0 | 0 | |||||||
10901 | DSHS | 0 | 0 | |||||||
10902 | DSHT | 0 | 0 | |||||||
10903 | DSHU | 0 | 0 | |||||||
10904 | DSHV | 0 | 0 | |||||||
10905 | DSHW | 0 | 0 | |||||||
10906 | DSHX | 0 | 0 | |||||||
10907 | DSHZ | 0 | 0 | |||||||
10908 | DSI | 600 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 600 | |
10909 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
10910 | DSIC | 8000 | 11/16 | 5/8 | 11/16 | 17/32 | 21/32 | 11/16 | 474800 | |
10911 | DSIDX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
10912 | DSIF | 0 | 0 | |||||||
10913 | DSIGX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
10914 | DSII | 0 | 0 | |||||||
10915 | DSILX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
10916 | DSINX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
10917 | DSL | 100 | 25 5/8 | 27 5/8 | 28 1/8 | 0 | ||||
10918 | DSLC | 0 | 0 | |||||||
10919 | DSLG | 0 | 0 | |||||||
10920 | DSLGF | 1000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 5 15/16 | 48600 | |
10921 | DSM | 6000 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
10922 | DSMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.02 | 5.18 | 1626 | |
10923 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10924 | DSOH | 0 | 0 | |||||||
10925 | DSOI | 0 | 0 | |||||||
10926 | DSOL | 0 | 0 | |||||||
10927 | DSOO | 0 | 0 | |||||||
10928 | DSOS | 0 | 0 | |||||||
10929 | DSOT | 0 | 0 | |||||||
10930 | DSOX | 0 | 0 | |||||||
10931 | DSOY | 0 | 0 | |||||||
10932 | DSP | 0 | 0 | |||||||
10933 | DSPC | 1000 | 40 3/4 | 40 1/2 | 42 3/4 | 40 | 40 1/2 | 40 3/4 | 3192300 | |
10934 | DSPG | 1000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 181500 | |
10935 | DSPIX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
10936 | DSPT | 100 | 4 3/4 | 4 11/16 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 4700 | |
10937 | DSSI | 500 | 4 7/8 | 4 7/8 | 5 1/8 | 4 5/8 | 4 7/8 | 5 | 62300 | |
10938 | DSSN | 0 | 0 | |||||||
10939 | DST | 100 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 7/8 | 400 | |
10940 | DSTBX | 0 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | |
10941 | DSTC | 4000 | 0.0001 | 0 | ||||||
10942 | DSTD | 3000 | 0.7500 | 0 | ||||||
10943 | DSTIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
10944 | DSTL | 0 | 0 | |||||||
10945 | DSTM | 500 | 22 3/8 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 26100 | |
10946 | DSTN | 0 | 0 | |||||||
10947 | DSTNQ | 0 | 0 | |||||||
10948 | DSTR | 500 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 11/16 | 5000 | |
10949 | DSTRW | 1900 | 3/32 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 23200 | |
10950 | DSTS | 0 | 0 | |||||||
10951 | DSTT | 0 | 0 | |||||||
10952 | DSTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.91 | 2.93 | 5531 | |
10953 | DSVG | 0 | 0 | |||||||
10954 | DSVY | 400 | 1.6875 | 1.0000 | 1.6875 | 0 | ||||
10955 | DSWIX | 0 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | |
10956 | DSWL | 0 | 0 | |||||||
10957 | DSWLF | 2000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/8 | 30200 | |
10958 | DSWW | 0 | 0 | |||||||
10959 | DSWWF | 3000 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 46500 | |
10960 | DSY/WS | 200 | 3 5/8 | 2 | 5 | 0 | ||||
10961 | DSYS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 3/8 | 30900 | |
10962 | DSYSW | 5000 | 3 3/8 | 3 1/8 | 3 1/2 | 2 15/16 | 3 1/8 | 3 3/8 | 67100 | |
10963 | DSYT | 1000 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 4 | 3500 | |
10964 | DT | 1200 | 21 1/2 | 21 1/4 | 21 5/8 | 21 1/4 | 21 3/8 | 21 5/8 | 2167800 | |
10965 | DTA | 600 | 23 7/8 | 23 5/8 | 24 | 23 5/8 | 53400 | |||
10966 | DTAG | 0 | 0 | |||||||
10967 | DTAL | 0 | 0 | |||||||
10968 | DTAM | 500 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 11.5000 | 13.3750 | 2500 | |
10969 | DTAO | 0 | 0 | |||||||
10970 | DTAP | 0 | 0 | |||||||
10971 | DTAR | 0 | 0 | |||||||
10972 | DTAS | 0 | 0 | |||||||
10973 | DTAT | 0 | 0 | |||||||
10974 | DTBDX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
10975 | DTBK | 0 | 0 | |||||||
10976 | DTBKY | 0 | 47.3750 | 0 | ||||||
10977 | DTC | 100 | 9 3/8 | 8 7/8 | 9 1/4 | 0 | ||||
10978 | DTCC | 0 | 0 | |||||||
10979 | DTCD | 0 | 0 | |||||||
10980 | DTCF | 0 | 0 | |||||||
10981 | DTCI | 16000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10982 | DTCN | 0 | 0 | |||||||
10983 | DTCNF | 0 | 0.2500 | 0 | ||||||
10984 | DTCT | 0 | 0 | |||||||
10985 | DTCW | 0 | 0 | |||||||
10986 | DTCXX | 0 | 0 | |||||||
10987 | DTD | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 500 | |||
10988 | DTD.V | 0 | 0 | |||||||
10989 | DTDH | 0 | 0 | |||||||
10990 | DTDL | 0 | 0 | |||||||
10991 | DTE | 100 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 1/4 | 32 5/8 | 100 | |
10992 | DTE.A | 0 | 0 | |||||||
10993 | DTEC | 200 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
10994 | DTEG | 0 | 0 | |||||||
10995 | DTEH | 0 | 0 | |||||||
10996 | DTEI | 0 | 0 | |||||||
10997 | DTEL | 0 | 0 | |||||||
10998 | DTER | 0 | 0 | |||||||
10999 | DTES | 0 | 0 | |||||||
11000 | DTEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.99 | 2.92 | 9227 | |
11001 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
11002 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
11003 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
11004 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
11005 | DTEpF | 7500 | 25 1/8 | 0 | ||||||
11006 | DTEpI | 2000 | 25 7/8 | 0 | ||||||
11007 | DTF | 300 | 15 1/4 | 14 5/8 | 16 1/8 | 0 | ||||
11008 | DTFCX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
11009 | DTFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.86 | 2.90 | 347 | |
11010 | DTGC | 1000 | 9.6250 | 0 | ||||||
11011 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
11012 | DTI/WS | 0 | 1/4 | 1/2 | 0 | |||||
11013 | DTIA | 0 | 0 | |||||||
11014 | DTIAE | 0 | 0 | |||||||
11015 | DTIBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
11016 | DTII | 2000 | 37 1/2 | 38 1/2 | 38 1/2 | 36 | 37 1/2 | 38 | 139600 | |
11017 | DTIM | 200 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
11018 | DTINX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
11019 | DTIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.97 | 2.98 | 4842 | |
11020 | DTL | 1000 | 20 3/8 | 20 | 20 3/8 | 20 | 1400 | |||
11021 | DTLG | 0 | 0 | |||||||
11022 | DTLGX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | |
11023 | DTLI | 0 | 0 | |||||||
11024 | DTLK | 0 | 0 | |||||||
11025 | DTLN | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/4 | 22 1/4 | 300 | |
11026 | DTLS | 0 | 0 | |||||||
11027 | DTLVX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
11028 | DTM | 1000 | 8 | 7 13/16 | 8 3/8 | 0 | ||||
11029 | DTMC | 0 | 0 | |||||||
11030 | DTMO | 0 | 0 | |||||||
11031 | DTMP | 0 | 0 | |||||||
11032 | DTMR | 200 | 15.2500 | 0 | ||||||
11033 | DTMT | 2000 | 1.2812 | 1.2500 | 1.2812 | 1.2500 | 1.0000 | 1.6250 | 3000 | |
11034 | DTMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.06 | 3.02 | 2177 | |
11035 | DTNOF | 0 | 2.2500 | 0 | ||||||
11036 | DTOL | 0 | 0 | |||||||
11037 | DTOP | 1500 | 22 | 24 | 24 | 20 1/4 | 22 | 22 3/4 | 287500 | |
11038 | DTOR | 1000 | 6.0000 | 3.0000 | 7.0000 | 0 | ||||
11039 | DTOXX | 0 | 0 | |||||||
11040 | DTP | 500 | 11 1/4 | 7 | 9 | 0 | ||||
11041 | DTPR | 0 | 0 | |||||||
11042 | DTPT | 100 | 8 1/2 | 7 3/8 | 8 1/2 | 7 | 7 1/2 | 8 1/2 | 34400 | |
11043 | DTQ | 0 | 24 3/8 | 0 | ||||||
11044 | DTRCX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
11045 | DTRIX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.05 | 0 | |
11046 | DTRK | 0 | 0 | |||||||
11047 | DTRL | 0 | 0 | |||||||
11048 | DTRX | 100 | 6 | 7 | 7 | 6 | 6 | 7 | 500 | |
11049 | DTS/U | 0 | 15 1/2 | 16 1/2 | 0 | |||||
11050 | DTSGX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | |
11051 | DTSI | 2500 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 3/4 | 9600 | |
11052 | DTSVX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
11053 | DTSX | 0 | 0 | |||||||
11054 | DTSXU | 500 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 15900 | |
11055 | DTUN | 100 | 49 3/4 | 50 | 53 1/2 | 0 | ||||
11056 | DTV | 0 | 0 | |||||||
11057 | DTX | 0 | 0 | |||||||
11058 | DTXT | 1000 | 1.8750 | 0 | ||||||
11059 | DUC/WD | 0 | 0 | |||||||
11060 | DUCK | 100 | 13 | 12 3/4 | 13 | 12 3/4 | 12 1/2 | 13 | 3500 | |
11061 | DUCO | 0 | 0 | |||||||
11062 | DUCw | 0 | 0 | |||||||
11063 | DUF | 7000 | 6 1/2 | 6 5/8 | 7 | 0 | ||||
11064 | DUF.A | 0 | 0 | |||||||
11065 | DUFB | 0 | 0 | |||||||
11066 | DUFN | 0 | 0 | |||||||
11067 | DUFp | 100 | 23 3/8 | 0 | ||||||
11068 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
11069 | DUGAX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.32 | 0 | |
11070 | DUIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.54 | 4.81 | 201 | |
11071 | DUK | 300 | 47 7/8 | 48 1/4 | 48 3/8 | 47 1/2 | 47 3/4 | 47 7/8 | 11200 | |
11072 | DUKC | 0 | 0 | |||||||
11073 | DUKD | 0 | 0 | |||||||
11074 | DUKE | 0 | 0 | |||||||
11075 | DUKEJ | 12800 | 111.6250 | 0 | ||||||
11076 | DUKEL | 100 | 66.1250 | 66.1250 | 66.1250 | 66.1250 | 100 | |||
11077 | DUKEN | 0 | 0 | |||||||
11078 | DUKEO | 100 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 100 | |||
11079 | DUKEP | 300 | 86.7500 | 0 | ||||||
11080 | DUKF | 0 | 0 | |||||||
11081 | DUKH | 0 | 0 | |||||||
11082 | DUKK | 0 | 0 | |||||||
11083 | DUKL | 0 | 0 | |||||||
11084 | DUKM | 0 | 0 | |||||||
11085 | DUKN | 0 | 0 | |||||||
11086 | DUKO | 0 | 0 | |||||||
11087 | DUKR | 0 | 0 | |||||||
11088 | DUKS | 0 | 0 | |||||||
11089 | DUKT | 0 | 0 | |||||||
11090 | DUKV | 0 | 0 | |||||||
11091 | DUKWP | 600 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | 600 | |||
11092 | DUKX | 0 | 0 | |||||||
11093 | DUKpA | 4000 | 25 1/4 | 0 | ||||||
11094 | DUKpS | 1000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1000 | |||
11095 | DUNE | 20000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 20000 | |
11096 | DUNK | 0 | 0 | |||||||
11097 | DUNS | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 15000 | |
11098 | DUP | 0 | 0 | |||||||
11099 | DUP.A | 0 | 0 | |||||||
11100 | DUPCQ | 0 | 0 | |||||||
11101 | DUR | 100 | 66 5/8 | 66 1/4 | 66 5/8 | 0 | ||||
11102 | DURA | 1000 | 32 7/8 | 32 | 33 1/2 | 32 | 32 7/8 | 33 | 337700 | |
11103 | DURB | 0 | 0 | |||||||
11104 | DURBY | 0 | 9.7500 | 0 | ||||||
11105 | DURC | 0 | 0 | |||||||
11106 | DURF | 0 | 0 | |||||||
11107 | DURI | 5000 | 26 1/8 | 26 1/2 | 26 1/2 | 25 1/2 | 26 | 26 3/8 | 70300 | |
11108 | DURL | 0 | 0 | |||||||
11109 | DURN | 0 | 0 | |||||||
11110 | DUSA | 2000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 60900 | |
11111 | DUSXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.53 | 4.63 | 12654 | |
11112 | DUTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.74 | 5.02 | 4547 | |
11113 | DV | 100 | 46 1/8 | 45 3/4 | 46 3/8 | 0 | ||||
11114 | DVAEX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
11115 | DVASX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
11116 | DVBC | 33000 | 6.2500 | 5.5000 | 6.2500 | 0 | ||||
11117 | DVCC | 600 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 600 | |
11118 | DVCI | 2000 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.1093 | 2000 | |
11119 | DVCO | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 2300 | |
11120 | DVCSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
11121 | DVD | 100 | 22 1/4 | 22 5/8 | 22 5/8 | 22 1/4 | 300 | |||
11122 | DVDI | 0 | 0 | |||||||
11123 | DVDK | 0 | 0 | |||||||
11124 | DVDR | 0 | 0 | |||||||
11125 | DVDT | 0 | 0 | |||||||
11126 | DVDV | 0 | 0 | |||||||
11127 | DVEGX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
11128 | DVEIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
11129 | DVEL | 0 | 0 | |||||||
11130 | DVERX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
11131 | DVEVX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
11132 | DVFI | 0 | 0 | |||||||
11133 | DVGCX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
11134 | DVGIX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
11135 | DVGL | 10000 | 0.1700 | 0.1875 | 0.1875 | 0.1700 | 0.1600 | 0.1700 | 134800 | |
11136 | DVHQX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
11137 | DVI | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 1200 | |
11138 | DVIBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
11139 | DVIC | 0 | 0 | |||||||
11140 | DVID | 1200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 72000 | |
11141 | DVIDU | 300 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/8 | 15 1/2 | 16 1/2 | 151600 | |
11142 | DVIDW | 1000 | 5 1/4 | 5 | 5 3/8 | 5 | 5 | 5 1/2 | 129500 | |
11143 | DVIDZ | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 7/8 | 57000 | |
11144 | DVIEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11145 | DVIGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
11146 | DVIH | 0 | 0 | |||||||
11147 | DVII | 0 | 0 | |||||||
11148 | DVIL | 0 | 0 | |||||||
11149 | DVIN | 500 | 0.2187 | 0.1875 | 0.2187 | 0.1875 | 0.1875 | 0.2200 | 1500 | |
11150 | DVIS | 0 | 0 | |||||||
11151 | DVLG | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/16 | 4400 | |
11152 | DVLN | 600 | 0.2700 | 0.3281 | 0.3281 | 0.2700 | 0.2700 | 0.3125 | 3200 | |
11153 | DVMSX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
11154 | DVN | 100 | 36 1/4 | 35 3/4 | 36 1/4 | 0 | ||||
11155 | DVNE | 0 | 0 | |||||||
11156 | DVNI | 0 | 0 | |||||||
11157 | DVNL | 0 | 0 | |||||||
11158 | DVNN | 0 | 0 | |||||||
11159 | DVNNF | 0 | 1.5000 | 0 | ||||||
11160 | DVNO | 0 | 0 | |||||||
11161 | DVNS | 0 | 0 | |||||||
11162 | DVNX | 0 | 0 | |||||||
11163 | DVO | 0 | 0 | |||||||
11164 | DVOO | 600 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 600 | |
11165 | DVPEX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
11166 | DVRY | 0 | 0 | |||||||
11167 | DVSG | 0 | 0 | |||||||
11168 | DW | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 300 | |||
11169 | DWAH | 0 | 0 | |||||||
11170 | DWAZX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
11171 | DWBGX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
11172 | DWBIX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
11173 | DWBLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
11174 | DWC.W | 0 | 0 | |||||||
11175 | DWCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
11176 | DWCGX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
11177 | DWCH | 2900 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 3/16 | 7 3/8 | 38800 | |
11178 | DWCTX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
11179 | DWD | 100 | 66 1/2 | 65 3/8 | 66 1/2 | 65 3/8 | 66 1/2 | 66 7/8 | 2300 | |
11180 | DWDA | 0 | 0 | |||||||
11181 | DWDC | 0 | 0 | |||||||
11182 | DWDD | 0 | 0 | |||||||
11183 | DWDGX | 0 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | |
11184 | DWDIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
11185 | DWDK | 0 | 0 | |||||||
11186 | DWDN | 0 | 0 | |||||||
11187 | DWDO | 0 | 0 | |||||||
11188 | DWDT | 0 | 0 | |||||||
11189 | DWDVX | 0 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0 | |
11190 | DWDXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.77 | 4.88 | 19802 | |
11191 | DWEB | 500 | 3.8750 | 3.6250 | 3.8750 | 3.6250 | 3.6250 | 3.8750 | 700 | |
11192 | DWEGX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
11193 | DWFI | 2000 | 8.7500 | 8.5000 | 8.8750 | 0 | ||||
11194 | DWFLX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
11195 | DWGAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
11196 | DWGDX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
11197 | DWGSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
11198 | DWGUX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
11199 | DWGX | 0 | 0 | |||||||
11200 | DWGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.37 | 4.47 | 9308 | |
11201 | DWHIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
11202 | DWHSX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
11203 | DWHYX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 7.15 | 0 | |
11204 | DWIC | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 3000 | |
11205 | DWIIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
11206 | DWINX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
11207 | DWISX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
11208 | DWITX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
11209 | DWIVX | 0 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | |
11210 | DWJ | 0 | 0 | |||||||
11211 | DWJPX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
11212 | DWL | 0 | 5 3/8 | 5 3/4 | 0 | |||||
11213 | DWLTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
11214 | DWLXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.96 | 5.08 | 119484 | |
11215 | DWMGX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
11216 | DWNAX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
11217 | DWNJX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.08 | 0 | |
11218 | DWNMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
11219 | DWNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.54 | 2.52 | 441 | |
11220 | DWNYX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
11221 | DWOHX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
11222 | DWPAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.25 | 0 | |
11223 | DWPGX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
11224 | DWPIX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.03 | 0 | |
11225 | DWPMX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
11226 | DWRX | 100 | 21 3/4 | 22 | 23 | 21 3/4 | 21 3/4 | 22 3/4 | 13800 | |
11227 | DWSBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
11228 | DWSC | 800 | 3.5000 | 3.7500 | 4.2500 | 3.5000 | 3.2500 | 4.2500 | 9500 | |
11229 | DWSCX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
11230 | DWSHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
11231 | DWSN | 100 | 9 1/2 | 9 1/16 | 9 1/2 | 9 | 9 | 9 1/2 | 60700 | |
11232 | DWSTX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
11233 | DWTEX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.32 | 0 | |
11234 | DWTI | 400 | 3 3/4 | 4 3/8 | 4 3/8 | 3 5/8 | 3 5/8 | 4 | 38800 | |
11235 | DWUSX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
11236 | DWUTX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
11237 | DWVAX | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | |
11238 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11239 | DWWH | 0 | 0 | |||||||
11240 | DWWI | 0 | 0 | |||||||
11241 | DWWS | 0 | 0 | |||||||
11242 | DWWWX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
11243 | DWYR | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 3000 | |
11244 | DXCCX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.30 | 0 | |
11245 | DXK | 0 | 0 | |||||||
11246 | DXMM | 0 | 0 | |||||||
11247 | DXN | 0 | 0 | |||||||
11248 | DXNGY | 0 | 28.2500 | 0 | ||||||
11249 | DXNR | 0 | 0 | |||||||
11250 | DXNS | 0 | 0 | |||||||
11251 | DXO | 27000 | 23 1/4 | 24 1/8 | 25 1/8 | 0 | ||||
11252 | DXOA | 0 | 0 | |||||||
11253 | DXOE | 0 | 0 | |||||||
11254 | DXOG | 0 | 0 | |||||||
11255 | DXOI | 0 | 0 | |||||||
11256 | DXOM | 0 | 0 | |||||||
11257 | DXOP | 0 | 0 | |||||||
11258 | DXOR | 0 | 0 | |||||||
11259 | DXOT | 0 | 0 | |||||||
11260 | DXOX | 0 | 0 | |||||||
11261 | DXOZ | 0 | 0 | |||||||
11262 | DXR | 1200 | 14 3/4 | 14 3/8 | 14 7/8 | 0 | ||||
11263 | DXRC | 0 | 0 | |||||||
11264 | DXSI | 0 | 0 | |||||||
11265 | DXT | 1000 | 7 3/8 | 6 3/4 | 7 1/4 | 0 | ||||
11266 | DXX | 0 | 0 | |||||||
11267 | DXXS | 0 | 0 | |||||||
11268 | DXYN | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 32100 | |
11269 | DXYNG | 1 | 77 | 77 | 82 | 0 | ||||
11270 | DY | 100 | 10 | 10 5/8 | 11 3/8 | 0 | ||||
11271 | DYA | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 200 | |||
11272 | DYAS | 3000 | 2.8750 | 3.1250 | 3.1250 | 2.8750 | 2.8750 | 3.1250 | 4000 | |
11273 | DYC | 3000 | 9/16 | 0 | ||||||
11274 | DYCO | 100 | 1.7500 | 1.7500 | 2.7500 | 0 | ||||
11275 | DYEC | 0 | 0 | |||||||
11276 | DYES | 2500 | 0.6875 | 0.6875 | 0.9375 | 0 | ||||
11277 | DYG/WS | 0 | 9/16 | 1 1/16 | 0 | |||||
11278 | DYGN | 10000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 70300 | |
11279 | DYGNW | 400 | 5/8 | 5/8 | 7/8 | 0 | ||||
11280 | DYHM | 5000 | 2 23/32 | 2 5/8 | 2 7/8 | 0 | ||||
11281 | DYII | 3500 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 3500 | |
11282 | DYLC | 0 | 0 | |||||||
11283 | DYLX | 0 | 0 | |||||||
11284 | DYMC | 0 | 0 | |||||||
11285 | DYMO | 1000 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
11286 | DYMOP | 1100 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | ||||
11287 | DYMOZ | 4900 | 3/16 | 1/8 | 5/16 | 0 | ||||
11288 | DYMT | 0 | 0 | |||||||
11289 | DYMTF | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 5/8 | 500 | |
11290 | DYMX | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 36900 | |
11291 | DYMXF | 11000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
11292 | DYN/WS/B | 0 | 1/8 | 5/16 | 0 | |||||
11293 | DYNA | 0 | 0 | |||||||
11294 | DYNI | 0 | 0 | |||||||
11295 | DYNK | 0 | 0 | |||||||
11296 | DYNM | 0 | 0 | |||||||
11297 | DYNO | 0 | 0 | |||||||
11298 | DYNS | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11299 | DYNT | 3000 | 15/16 | 15/16 | 1 | 15/16 | 31/32 | 1 | 55500 | |
11300 | DYNX | 100 | 4 1/8 | 3 1/4 | 4 1/8 | 0 | ||||
11301 | DYNp | 1000 | 2 | 2 1/4 | 2 3/4 | 0 | ||||
11302 | DYOLF | 1000 | 15/16 | 7/8 | 1 1/16 | 27/32 | 15/16 | 1 1/16 | 117400 | |
11303 | DYOM | 0 | 0 | |||||||
11304 | DYPR | 300 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 4600 | |
11305 | DYSL | 200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.2500 | 4.0000 | 200 | |
11306 | DYTC | 200 | 52 1/4 | 50 3/4 | 52 1/4 | 50 3/4 | 52 | 52 1/4 | 315700 | |
11307 | DYTM | 5000 | 0.2500 | 0.2187 | 0.4375 | 0 | ||||
11308 | DYVNF | 0 | 0.3850 | 0 | ||||||
11309 | DZTK | 100 | 36 | 36 3/4 | 36 3/4 | 36 | 36 | 37 | 1700 | |
11310 | E | 100 | 52 | 52 1/8 | 52 1/2 | 0 | ||||
11311 | E-W | 0 | 0 | |||||||
11312 | E.ACA | 0 | 0 | |||||||
11313 | E.ACL | 0 | 0 | |||||||
11314 | E.ACX | 0 | 0 | |||||||
11315 | E.AGT | 0 | 0 | |||||||
11316 | E.AHM | 0 | 0 | |||||||
11317 | E.AHV | 0 | 0 | |||||||
11318 | E.AIA | 0 | 0 | |||||||
11319 | E.AND | 0 | 0 | |||||||
11320 | E.APA | 0 | 0 | |||||||
11321 | E.ARG | 0 | 0 | |||||||
11322 | E.ARO | 0 | 0 | |||||||
11323 | E.BAC | 0 | 0 | |||||||
11324 | E.BAE | 0 | 0 | |||||||
11325 | E.BBC | 0 | 0 | |||||||
11326 | E.BBR | 0 | 0 | |||||||
11327 | E.BBV | 0 | 0 | |||||||
11328 | E.BCE | 0 | 0 | |||||||
11329 | E.BCH | 0 | 0 | |||||||
11330 | E.BCP | 0 | 0 | |||||||
11331 | E.BCR | 0 | 0 | |||||||
11332 | E.BDA | 0 | 0 | |||||||
11333 | E.BDB | 0 | 0 | |||||||
11334 | E.BDC | 0 | 0 | |||||||
11335 | E.BEC | 0 | 0 | |||||||
11336 | E.BEE | 0 | 0 | |||||||
11337 | E.BEP | 0 | 0 | |||||||
11338 | E.BFR | 0 | 0 | |||||||
11339 | E.BGA | 0 | 0 | |||||||
11340 | E.BGI | 0 | 0 | |||||||
11341 | E.BGY | 0 | 0 | |||||||
11342 | E.BHG | 0 | 0 | |||||||
11343 | E.BIE | 0 | 0 | |||||||
11344 | E.BIN | 0 | 0 | |||||||
11345 | E.BIT | 0 | 0 | |||||||
11346 | E.BKN | 0 | 0 | |||||||
11347 | E.BMR | 0 | 0 | |||||||
11348 | E.BMX | 0 | 0 | |||||||
11349 | E.BOS | 0 | 0 | |||||||
11350 | E.BPE | 0 | 0 | |||||||
11351 | E.BPG | 0 | 0 | |||||||
11352 | E.BPI | 0 | 0 | |||||||
11353 | E.BPU | 0 | 0 | |||||||
11354 | E.BSC | 0 | 0 | |||||||
11355 | E.BUF | 0 | 0 | |||||||
11356 | E.BVL | 0 | 0 | |||||||
11357 | E.BVZ | 0 | 0 | |||||||
11358 | E.BWP | 0 | 0 | |||||||
11359 | E.CAP | 0 | 0 | |||||||
11360 | E.CCF | 0 | 0 | |||||||
11361 | E.CCM | 0 | 0 | |||||||
11362 | E.CCP | 0 | 0 | |||||||
11363 | E.CCT | 0 | 0 | |||||||
11364 | E.CDP | 0 | 0 | |||||||
11365 | E.CEB | 0 | 0 | |||||||
11366 | E.CEI | 0 | 0 | |||||||
11367 | E.CES | 0 | 0 | |||||||
11368 | E.CFA | 0 | 0 | |||||||
11369 | E.CFE | 0 | 0 | |||||||
11370 | E.CHG | 0 | 0 | |||||||
11371 | E.CHQ | 0 | 0 | |||||||
11372 | E.CIF | 0 | 0 | |||||||
11373 | E.CLA | 0 | 0 | |||||||
11374 | E.CLM | 0 | 0 | |||||||
11375 | E.CLT | 0 | 0 | |||||||
11376 | E.CMX | 0 | 0 | |||||||
11377 | E.CNP | 0 | 0 | |||||||
11378 | E.COR | 0 | 0 | |||||||
11379 | E.CPQ | 0 | 0 | |||||||
11380 | E.CPR | 0 | 0 | |||||||
11381 | E.CPS | 0 | 0 | |||||||
11382 | E.CPX | 0 | 0 | |||||||
11383 | E.CRV | 0 | 0 | |||||||
11384 | E.CSA | 0 | 0 | |||||||
11385 | E.CSD | 0 | 0 | |||||||
11386 | E.CST | 0 | 0 | |||||||
11387 | E.CTG | 0 | 0 | |||||||
11388 | E.CYM | 0 | 0 | |||||||
11389 | E.DES | 0 | 0 | |||||||
11390 | E.DIN | 0 | 0 | |||||||
11391 | E.EBA | 0 | 0 | |||||||
11392 | E.ECO | 0 | 0 | |||||||
11393 | E.ELE | 0 | 0 | |||||||
11394 | E.EMG | 0 | 0 | |||||||
11395 | E.ENP | 0 | 0 | |||||||
11396 | E.ENT | 0 | 0 | |||||||
11397 | E.EOC | 0 | 0 | |||||||
11398 | E.EPD | 0 | 0 | |||||||
11399 | E.EPL | 0 | 0 | |||||||
11400 | E.ESF | 0 | 0 | |||||||
11401 | E.ETA | 0 | 0 | |||||||
11402 | E.ETC | 0 | 0 | |||||||
11403 | E.FBN | 0 | 0 | |||||||
11404 | E.FCC | 0 | 0 | |||||||
11405 | E.FEC | 0 | 0 | |||||||
11406 | E.FEM | 0 | 0 | |||||||
11407 | E.FEN | 0 | 0 | |||||||
11408 | E.FVA | 0 | 0 | |||||||
11409 | E.GAL | 0 | 0 | |||||||
11410 | E.GBX | 0 | 0 | |||||||
11411 | E.GCL | 0 | 0 | |||||||
11412 | E.GCP | 0 | 0 | |||||||
11413 | E.GEM | 0 | 0 | |||||||
11414 | E.GFB | 0 | 0 | |||||||
11415 | E.GFI | 0 | 0 | |||||||
11416 | E.GGG | 0 | 0 | |||||||
11417 | E.GIA | 0 | 0 | |||||||
11418 | E.GID | 0 | 0 | |||||||
11419 | E.GMX | 0 | 0 | |||||||
11420 | E.GPT | 0 | 0 | |||||||
11421 | E.GRD | 0 | 0 | |||||||
11422 | E.GRU | 0 | 0 | |||||||
11423 | E.GSD | 0 | 0 | |||||||
11424 | E.GSN | 0 | 0 | |||||||
11425 | E.GTR | 0 | 0 | |||||||
11426 | E.GTV | 0 | 0 | |||||||
11427 | E.HMX | 0 | 0 | |||||||
11428 | E.IBR | 0 | 0 | |||||||
11429 | E.ICA | 0 | 0 | |||||||
11430 | E.ICE | 0 | 0 | |||||||
11431 | E.ICL | 0 | 0 | |||||||
11432 | E.IDP | 0 | 0 | |||||||
11433 | E.IIP | 0 | 0 | |||||||
11434 | E.ILA | 0 | 0 | |||||||
11435 | E.IPN | 0 | 0 | |||||||
11436 | E.IRA | 0 | 0 | |||||||
11437 | E.IRM | 0 | 0 | |||||||
11438 | E.KMB | 0 | 0 | |||||||
11439 | E.LBC | 0 | 0 | |||||||
11440 | E.LSE | 0 | 0 | |||||||
11441 | E.MAD | 0 | 0 | |||||||
11442 | E.MCP | 0 | 0 | |||||||
11443 | E.MJS | 0 | 0 | |||||||
11444 | E.MLV | 0 | 0 | |||||||
11445 | E.MNB | 0 | 0 | |||||||
11446 | E.MOD | 0 | 0 | |||||||
11447 | E.MPF | 0 | 0 | |||||||
11448 | E.MRG | 0 | 0 | |||||||
11449 | E.MRP | 0 | 0 | |||||||
11450 | E.MSK | 0 | 0 | |||||||
11451 | E.MVS | 0 | 0 | |||||||
11452 | E.MYS | 0 | 0 | |||||||
11453 | E.NAF | 0 | 0 | |||||||
11454 | E.NPS | 0 | 0 | |||||||
11455 | E.PBV | 0 | 0 | |||||||
11456 | E.PCD | 0 | 0 | |||||||
11457 | E.PEM | 0 | 0 | |||||||
11458 | E.PET | 0 | 0 | |||||||
11459 | E.PFR | 0 | 0 | |||||||
11460 | E.PNP | 0 | 0 | |||||||
11461 | E.POS | 0 | 0 | |||||||
11462 | E.PTB | 0 | 0 | |||||||
11463 | E.PVD | 0 | 0 | |||||||
11464 | E.PVZ | 0 | 0 | |||||||
11465 | E.REP | 0 | 0 | |||||||
11466 | E.RFG | 0 | 0 | |||||||
11467 | E.RNH | 0 | 0 | |||||||
11468 | E.SBM | 0 | 0 | |||||||
11469 | E.SCP | 0 | 0 | |||||||
11470 | E.SDG | 0 | 0 | |||||||
11471 | E.SEE | 0 | 0 | |||||||
11472 | E.SFN | 0 | 0 | |||||||
11473 | E.SIM | 0 | 0 | |||||||
11474 | E.SNT | 0 | 0 | |||||||
11475 | E.STR | 0 | 0 | |||||||
11476 | E.SVC | 0 | 0 | |||||||
11477 | E.SVL | 0 | 0 | |||||||
11478 | E.SVS | 0 | 0 | |||||||
11479 | E.SYK | 0 | 0 | |||||||
11480 | E.SZC | 0 | 0 | |||||||
11481 | E.TAB | 0 | 0 | |||||||
11482 | E.TAM | 0 | 0 | |||||||
11483 | E.TAR | 0 | 0 | |||||||
11484 | E.TAS | 0 | 0 | |||||||
11485 | E.TCB | 0 | 0 | |||||||
11486 | E.TCH | 0 | 0 | |||||||
11487 | E.TEF | 0 | 0 | |||||||
11488 | E.TEM | 0 | 0 | |||||||
11489 | E.TMA | 0 | 0 | |||||||
11490 | E.TMM | 0 | 0 | |||||||
11491 | E.TSP | 0 | 0 | |||||||
11492 | E.UUB | 0 | 0 | |||||||
11493 | E.VAL | 0 | 0 | |||||||
11494 | E.VAR | 0 | 0 | |||||||
11495 | E.VCT | 0 | 0 | |||||||
11496 | E.VIN | 0 | 0 | |||||||
11497 | E.VRD | 0 | 0 | |||||||
11498 | E.VTO | 0 | 0 | |||||||
11499 | E.W | 0 | 0 | |||||||
11500 | E.YPF | 0 | 0 | |||||||
11501 | EA | 3500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 3500 | |
11502 | EAA | 0 | 110.67 | 0 | ||||||
11503 | EAB | 0 | 109.38 | 0 | ||||||
11504 | EACI | 300 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
11505 | EACO | 2000 | 1 3/4 | 1 5/8 | 2 | 1 5/8 | 1 3/4 | 2 1/4 | 17800 | |
11506 | EAGAX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 21.94 | 0 | |
11507 | EAGBX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
11508 | EAGL | 2500 | 23 1/2 | 24 7/8 | 25 3/8 | 22 1/2 | 23 1/4 | 23 1/2 | 1799600 | |
11509 | EAGLG | 15 | 138 | 145 | 145 | 133 1/2 | 137 1/4 | 140 1/4 | 213 | |
11510 | EAGLX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.09 | 0 | |
11511 | EAGT | 200 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
11512 | EAGV | 6100 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
11513 | EAGYX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | |
11514 | EAII | 500 | 23 3/4 | 23 3/4 | 24 1/2 | 23 3/4 | 23 1/2 | 24 1/2 | 900 | |
11515 | EAIN | 100 | 4 | 4 | 4 1/8 | 0 | ||||
11516 | EAIpA | 100 | 25 1/2 | 0 | ||||||
11517 | EALC | 0 | 0 | |||||||
11518 | EALN | 0 | 0 | |||||||
11519 | EALNL | 0 | 0 | |||||||
11520 | EAMAX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.59 | 0 | |
11521 | EAMBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
11522 | EAMRX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
11523 | EANAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
11524 | EAR | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 15/16 | 1500 | |
11525 | EARC | 0 | 0 | |||||||
11526 | EARG | 0 | 0 | |||||||
11527 | EARM | 0 | 0 | |||||||
11528 | EARO | 0 | 0 | |||||||
11529 | EARR | 0 | 0 | |||||||
11530 | EART | 0 | 0 | |||||||
11531 | EARW | 0 | 0 | |||||||
11532 | EASA | 0 | 0 | |||||||
11533 | EASB | 800 | 11.0000 | 0 | ||||||
11534 | EASE | 0 | 0 | |||||||
11535 | EASEO | 0 | 0 | |||||||
11536 | EASGX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
11537 | EASI | 200 | 9 7/8 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 9600 | |
11538 | EASMX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
11539 | EASY | 1000 | 9 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 44600 | |
11540 | EAT | 500 | 18 1/8 | 17 7/8 | 18 1/8 | 17 7/8 | 18 | 18 1/2 | 1000 | |
11541 | EATA | 0 | 0 | |||||||
11542 | EATB | 0 | 0 | |||||||
11543 | EATD | 0 | 0 | |||||||
11544 | EATI | 0 | 0 | |||||||
11545 | EATL | 0 | 0 | |||||||
11546 | EATN | 0 | 0 | |||||||
11547 | EATR | 0 | 0 | |||||||
11548 | EATS | 5000 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/4 | 3 1/2 | 17500 | |
11549 | EAU | 0 | 0 | |||||||
11550 | EAVN | 900 | 39 | 39 | 39 1/2 | 0 | ||||
11551 | EAW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
11552 | EAX | 0 | 110.12 | 0 | ||||||
11553 | EB | 0 | 0 | |||||||
11554 | EBALX | 0 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | |
11555 | EBAY | 500 | 18 1/2 | 17 1/2 | 18 1/2 | 16 3/4 | 17 3/4 | 18 3/4 | 10400 | |
11556 | EBCP | 300 | 22 3/4 | 22 3/8 | 22 3/4 | 22 3/8 | 22 3/8 | 22 3/4 | 17800 | |
11557 | EBERX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 21.29 | 0 | |
11558 | EBF | 4200 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
11559 | EBFIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
11560 | EBGLX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
11561 | EBI | 0 | 0 | |||||||
11562 | EBIC | 1000 | 0.0200 | 0 | ||||||
11563 | EBIpA | 600 | 32 | 0 | ||||||
11564 | EBMI | 0 | 0 | |||||||
11565 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11566 | EBRVF | 0 | 0 | |||||||
11567 | EBS | 600 | 1 3/8 | 1 1/8 | 1 1/2 | 0 | ||||
11568 | EBSE | 0 | 0 | |||||||
11569 | EBSI | 500 | 15 | 15 | 15 1/4 | 15 | 14 3/4 | 15 1/4 | 2100 | |
11570 | EBSN | 0 | 0 | |||||||
11571 | EBSO | 0 | 0 | |||||||
11572 | EBSS | 0 | 0 | |||||||
11573 | EBST | 0 | 0 | |||||||
11574 | EBY | 25000 | 14 3/4 | 15 5/8 | 16 | 0 | ||||
11575 | EBYE | 0 | 0 | |||||||
11576 | EBYI | 0 | 0 | |||||||
11577 | EBYN | 0 | 0 | |||||||
11578 | EBYO | 0 | 0 | |||||||
11579 | EC | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/2 | 100 | |
11580 | ECAB | 0 | 0 | |||||||
11581 | ECABX | 0 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | |
11582 | ECAGF | 0 | 151.4398 | 0 | ||||||
11583 | ECAR | 5000 | 0.2300 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2300 | 48600 | |
11584 | ECC | 100 | 9 1/4 | 8 5/8 | 9 1/8 | 0 | ||||
11585 | ECCE | 0 | 0 | |||||||
11586 | ECCGX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
11587 | ECCR | 0 | 0 | |||||||
11588 | ECCS | 500 | 2 7/8 | 2 7/8 | 3 1/8 | 855000 | ||||
11589 | ECD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
11590 | ECDRF | 0 | 0 | |||||||
11591 | ECF | 1100 | 9 1/2 | 9 3/8 | 9 7/8 | 0 | ||||
11592 | ECG | 2000 | 3 11/16 | 0 | ||||||
11593 | ECGC | 100 | 25 3/4 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 900 | |
11594 | ECGO | 0 | 0 | |||||||
11595 | ECGOF | 1000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 1/8 | 7 1/4 | 144000 | |
11596 | ECGOX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
11597 | ECH | 100 | 33 | 33 3/4 | 34 1/8 | 0 | ||||
11598 | ECHA | 0 | 0 | |||||||
11599 | ECHC | 0 | 0 | |||||||
11600 | ECHG | 1500 | 0.0200 | 0 | ||||||
11601 | ECHK | 0 | 0 | |||||||
11602 | ECHMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
11603 | ECHO | 2000 | 1 1/2 | 1 13/32 | 1 1/2 | 1 3/8 | 1 15/32 | 1 17/32 | 46700 | |
11604 | ECHR | 0 | 0 | |||||||
11605 | ECHT | 0 | 0 | |||||||
11606 | ECHTA | 1000 | 4 1/4 | 4 | 5 | 0 | ||||
11607 | ECHTU | 1400 | 6 15/16 | 6 1/2 | 6 15/16 | 6 1/2 | 6 5/8 | 7 | 13900 | |
11608 | ECHTW | 25000 | 7/8 | 3/4 | 1 | 0 | ||||
11609 | ECHTZ | 3000 | 3/8 | 3/8 | 5/8 | 0 | ||||
11610 | ECI | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/4 | 27 1/4 | 1800 | |
11611 | ECIC | 0 | 0 | |||||||
11612 | ECII | 7500 | 21 5/8 | 22 1/4 | 22 3/4 | 21 5/8 | 21 1/2 | 22 1/4 | 109300 | |
11613 | ECIL | 0 | 0 | |||||||
11614 | ECILF | 5000 | 20 31/64 | 19 7/8 | 20 1/2 | 19 7/8 | 20 1/4 | 20 1/2 | 419900 | |
11615 | ECIM | 0 | 0 | |||||||
11616 | ECIN | 2000 | 6 1/4 | 7 1/4 | 7 1/2 | 3422500 | ||||
11617 | ECIR | 0 | 0 | |||||||
11618 | ECIRF | 0 | 0 | |||||||
11619 | ECK | 300 | 34 | 34 | 34 | 34 | 33 3/4 | 34 1/8 | 300 | |
11620 | ECKA | 0 | 0 | |||||||
11621 | ECKB | 0 | 0 | |||||||
11622 | ECKC | 0 | 0 | |||||||
11623 | ECKD | 0 | 0 | |||||||
11624 | ECKE | 0 | 0 | |||||||
11625 | ECKG | 0 | 0 | |||||||
11626 | ECKH | 0 | 0 | |||||||
11627 | ECKK | 0 | 0 | |||||||
11628 | ECKL | 400 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 17300 | |
11629 | ECKLW | 2400 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 23500 | |
11630 | ECKN | 0 | 0 | |||||||
11631 | ECKR | 0 | 0 | |||||||
11632 | ECKS | 0 | 0 | |||||||
11633 | ECKT | 0 | 0 | |||||||
11634 | ECKW | 0 | 0 | |||||||
11635 | ECKX | 0 | 0 | |||||||
11636 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11637 | ECL/WD | 0 | 0 | |||||||
11638 | ECLAF | 0 | 1.1850 | 0 | ||||||
11639 | ECLC | 0 | 0 | |||||||
11640 | ECLI | 0 | 0 | |||||||
11641 | ECLK | 0 | 0 | |||||||
11642 | ECLL | 0 | 0 | |||||||
11643 | ECLR | 0 | 0 | |||||||
11644 | ECLS | 0 | 0 | |||||||
11645 | ECLY | 0 | 0 | |||||||
11646 | ECLZ | 0 | 0 | |||||||
11647 | ECM | 0 | 0 | |||||||
11648 | ECN/WS | 0 | 0 | |||||||
11649 | ECNC | 0 | 0 | |||||||
11650 | ECNN | 0 | 0 | |||||||
11651 | ECO | 1000 | 6 3/4 | 7 | 7 1/8 | 6 3/4 | 6 5/8 | 6 7/8 | 38300 | |
11652 | ECOA | 0 | 0 | |||||||
11653 | ECOC | 0 | 0 | |||||||
11654 | ECOE | 0 | 0 | |||||||
11655 | ECOF | 0 | 0 | |||||||
11656 | ECOG | 0 | 0 | |||||||
11657 | ECOI | 0 | 0 | |||||||
11658 | ECOK | 0 | 0 | |||||||
11659 | ECOL | 1000 | 1 1/8 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 12200 | |
11660 | ECOLE | 2000 | 1 7/16 | 1 5/16 | 1 7/16 | 0 | ||||
11661 | ECOM | 0 | 0 | |||||||
11662 | ECON | 0 | 0 | |||||||
11663 | ECOO | 0 | 0 | |||||||
11664 | ECOR | 0 | 0 | |||||||
11665 | ECOS | 6000 | 0.1289 | 0 | ||||||
11666 | ECOSE | 0 | 0 | |||||||
11667 | ECOT | 0 | 0 | |||||||
11668 | ECOU | 0 | 0 | |||||||
11669 | ECOV | 0 | 0 | |||||||
11670 | ECOW | 0 | 0 | |||||||
11671 | ECOY | 0 | 0 | |||||||
11672 | ECP | 100 | 41 7/8 | 43 5/8 | 44 | 0 | ||||
11673 | ECPB | 0 | 0 | |||||||
11674 | ECPC | 0 | 0 | |||||||
11675 | ECPF | 0 | 0 | |||||||
11676 | ECPI | 0 | 0 | |||||||
11677 | ECPL | 2000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.2500 | 2000 | |
11678 | ECPR | 0 | 0 | |||||||
11679 | ECRC | 4400 | 0.0100 | 0 | ||||||
11680 | ECSC | 6000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 21400 | |
11681 | ECTH | 100 | 13/16 | 3/4 | 13/16 | 3/4 | 13/16 | 1 | 39600 | |
11682 | ECTI | 0 | 0 | |||||||
11683 | ECTL | 2000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 3/8 | 10900 | |
11684 | ECTMX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
11685 | ECU | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11686 | ECW | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11687 | ECX | 0 | 0 | |||||||
11688 | ECXO | 0 | 0 | |||||||
11689 | ED | 200 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 3/8 | 29 7/8 | 200 | |
11690 | EDA | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
11691 | EDAC | 2000 | 2 | 1 7/8 | 2 3/16 | 1 13/16 | 1 7/8 | 2 1/8 | 67600 | |
11692 | EDBS | 0 | 0 | |||||||
11693 | EDBSP | 0 | 0 | |||||||
11694 | EDC | 0 | 0 | |||||||
11695 | EDCG | 0 | 0 | |||||||
11696 | EDCO | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 1900 | |
11697 | EDE | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 200 | |||
11698 | EDEL | 800 | 16 | 15 3/4 | 16 1/4 | 0 | ||||
11699 | EDEpA | 6930 | 6 3/8 | 6 5/8 | 7 3/8 | 0 | ||||
11700 | EDEpB | 300 | 6 5/8 | 0 | ||||||
11701 | EDF | 1000 | 14 7/8 | 14 3/4 | 15 1/4 | 0 | ||||
11702 | EDFD | 0 | 0 | |||||||
11703 | EDFE | 0 | 0 | |||||||
11704 | EDFM | 0 | 0 | |||||||
11705 | EDFY | 200 | 13 13/16 | 13 3/4 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 100200 | |
11706 | EDG | 400 | 4 3/8 | 4 3/8 | 4 5/8 | 0 | ||||
11707 | EDGC | 0 | 0 | |||||||
11708 | EDGE | 4000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 1/8 | 33700 | |
11709 | EDGEW | 5000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 28000 | |
11710 | EDGG | 0 | 0 | |||||||
11711 | EDGIX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
11712 | EDI | 5000 | 7/8 | 15/16 | 15/16 | 7/8 | 15000 | |||
11713 | EDIF | 0 | 0 | |||||||
11714 | EDIM | 0 | 0 | |||||||
11715 | EDIN | 200 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 5/8 | 11500 | |
11716 | EDIS | 2000 | 0.2200 | 0.2600 | 0.2700 | 0.2000 | 0.2000 | 0.2200 | 276400 | |
11717 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11718 | EDIX | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 6100 | |
11719 | EDIXW | 900 | 15/32 | 15/32 | 17/32 | 0 | ||||
11720 | EDL | 100 | 24 1/2 | 24 3/8 | 24 5/8 | 24 1/4 | 24300 | |||
11721 | EDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
11722 | EDMC | 400 | 18 1/8 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 39900 | |
11723 | EDMD | 100 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 2500 | |
11724 | EDMK | 4500 | 15 11/32 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 3/8 | 80200 | |
11725 | EDN | 0 | 0 | |||||||
11726 | EDNT | 0 | 0 | |||||||
11727 | EDNTF | 0 | 0 | |||||||
11728 | EDO | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 2000 | |||
11729 | EDR/WS | 0 | 0 | |||||||
11730 | EDRM | 0 | 0 | |||||||
11731 | EDRMF | 0 | 1.2000 | 0 | ||||||
11732 | EDS | 100 | 45 3/4 | 46 3/8 | 46 3/8 | 45 1/2 | 45 1/2 | 45 7/8 | 15200 | |
11733 | EDS.W | 0 | 0 | |||||||
11734 | EDS/WS | 300 | 5/16 | 0 | ||||||
11735 | EDSB | 0 | 0 | |||||||
11736 | EDSC | 0 | 0 | |||||||
11737 | EDSE | 100 | 25 3/4 | 24 | 25 3/4 | 0 | ||||
11738 | EDSG | 0 | 0 | |||||||
11739 | EDSH | 0 | 0 | |||||||
11740 | EDSI | 0 | 0 | |||||||
11741 | EDSK | 0 | 0 | |||||||
11742 | EDSL | 0 | 0 | |||||||
11743 | EDSM | 0 | 0 | |||||||
11744 | EDSP | 0 | 0 | |||||||
11745 | EDSR | 0 | 0 | |||||||
11746 | EDSS | 0 | 0 | |||||||
11747 | EDST | 0 | 0 | |||||||
11748 | EDSX | 0 | 0 | |||||||
11749 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11750 | EDTA | 10000 | 1.7500 | 1.5000 | 1.8750 | 0 | ||||
11751 | EDTAC | 0 | 0 | |||||||
11752 | EDTB | 0 | 0 | |||||||
11753 | EDTL | 0 | 0 | |||||||
11754 | EDTS | 0 | 0 | |||||||
11755 | EDUC | 500 | 6 7/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 3/8 | 6 7/8 | 1500 | |
11756 | EDUS | 0 | 0 | |||||||
11757 | EDUSF | 1000 | 2 9/16 | 2 5/8 | 2 3/4 | 2 9/16 | 2 1/2 | 2 3/4 | 10300 | |
11758 | EDVC | 0 | 0 | |||||||
11759 | EDW | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11760 | EDYN | 200 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 11600 | |
11761 | EDYNW | 50000 | 0.0150 | 0.0312 | 0.1000 | 0 | ||||
11762 | EDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11763 | EDpA | 100 | 68 | 0 | ||||||
11764 | EDpB | 100 | 346 1/4 | 330 | 430 | 0 | ||||
11765 | EDpC | 360 | 70 3/4 | 0 | ||||||
11766 | EE | 5500 | 5 1/2 | 5 1/2 | 5 15/16 | 0 | ||||
11767 | EEC | 200 | 2 3/8 | 0 | ||||||
11768 | EECN | 700 | 2 7/8 | 3 | 3 1/4 | 2 3/4 | 2 3/4 | 3 | 51800 | |
11769 | EECND | 0 | 0 | |||||||
11770 | EECNW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 1/4 | 500 | |
11771 | EEE | 0 | 0 | |||||||
11772 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11773 | EEI | 500 | 9 1/8 | 0 | ||||||
11774 | EEIG | 0 | 0 | |||||||
11775 | EENT | 0 | 0 | |||||||
11776 | EENTU | 0 | 0 | |||||||
11777 | EENTW | 0 | 0 | |||||||
11778 | EEQFX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
11779 | EESI | 1000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 1/2 | 36600 | |
11780 | EET | 0 | 0 | |||||||
11781 | EEX | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/8 | 200 | |
11782 | EEXK | 0 | 0 | |||||||
11783 | EEXL | 0 | 0 | |||||||
11784 | EEXM | 0 | 0 | |||||||
11785 | EEXO | 0 | 0 | |||||||
11786 | EEXS | 0 | 0 | |||||||
11787 | EEXX | 0 | 0 | |||||||
11788 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11789 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11790 | EF | 600 | 16 5/8 | 16 3/4 | 17 3/8 | 0 | ||||
11791 | EFBI | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 1000 | |
11792 | EFCW | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 2200 | |
11793 | EFCX | 5000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 63600 | |
11794 | EFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
11795 | EFG | 600 | 36 1/2 | 0 | ||||||
11796 | EFHAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
11797 | EFHBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
11798 | EFIAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.32 | 0 | |
11799 | EFIBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
11800 | EFIC | 5500 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 5/16 | 1 7/16 | 34000 | |
11801 | EFII | 500 | 78 1/2 | 78 1/2 | 80 1/4 | 78 1/2 | 78 3/4 | 79 1/4 | 251300 | |
11802 | EFIPX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
11803 | EFIYX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
11804 | EFL | 700 | 15 7/8 | 0 | ||||||
11805 | EFMAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.43 | 0 | |
11806 | EFMBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
11807 | EFOAX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.26 | 0 | |
11808 | EFOBX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
11809 | EFOCX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
11810 | EFOI | 15000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 20000 | |
11811 | EFONX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
11812 | EFS | 500 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/8 | 500 | |
11813 | EFTC | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 200 | |
11814 | EFTK | 500 | 1.6250 | 1.1875 | 1.6250 | 1.1875 | 1.3125 | 1.6250 | 52000 | |
11815 | EFU | 1000 | 37 1/2 | 37 1/2 | 38 1/4 | 0 | ||||
11816 | EFUA | 0 | 0 | |||||||
11817 | EFUL | 0 | 0 | |||||||
11818 | EFUO | 0 | 0 | |||||||
11819 | EFX | 300 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 7/8 | 32 1/4 | 300 | |
11820 | EFXC | 0 | 0 | |||||||
11821 | EFXD | 0 | 0 | |||||||
11822 | EFXF | 0 | 0 | |||||||
11823 | EFXH | 0 | 0 | |||||||
11824 | EFXI | 0 | 0 | |||||||
11825 | EFXL | 0 | 0 | |||||||
11826 | EFXO | 0 | 0 | |||||||
11827 | EFXP | 0 | 0 | |||||||
11828 | EFXR | 0 | 0 | |||||||
11829 | EFXS | 0 | 0 | |||||||
11830 | EFXT | 0 | 0 | |||||||
11831 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11832 | EG | 0 | 0 | |||||||
11833 | EGABX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
11834 | EGAS | 18000 | 3.6875 | 3.7500 | 3.8750 | 3.6250 | 3.6250 | 3.7500 | 131100 | |
11835 | EGC | 0 | 0 | |||||||
11836 | EGCS | 0 | 0 | |||||||
11837 | EGE | 0 | 0 | |||||||
11838 | EGEX | 0 | 0 | |||||||
11839 | EGEXF | 0 | 0 | |||||||
11840 | EGFC | 100 | 28 1/2 | 27 1/4 | 28 1/2 | 27 1/4 | 27 1/2 | 28 1/2 | 700 | |
11841 | EGG | 100 | 18 7/8 | 18 3/4 | 19 | 18 3/4 | 18 1/2 | 19 1/8 | 1100 | |
11842 | EGGA | 0 | 0 | |||||||
11843 | EGGS | 5000 | 5 7/8 | 5 1/4 | 6 1/8 | 5 1/4 | 5 7/8 | 6 | 470500 | |
11844 | EGIAX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 23.64 | 0 | |
11845 | EGIBX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
11846 | EGICX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
11847 | EGII | 0 | 0 | |||||||
11848 | EGIL | 200 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
11849 | EGLA | 25000 | 0.1250 | 0 | ||||||
11850 | EGLAC | 0 | 0 | |||||||
11851 | EGLB | 0 | 0 | |||||||
11852 | EGLBX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | |
11853 | EGLE | 1500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 106900 | |
11854 | EGLRX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
11855 | EGLS | 300 | 19 | 18 1/2 | 19 5/8 | 18 3/8 | 18 3/4 | 19 | 1672800 | |
11856 | EGMLY | 0 | 5.0000 | 0 | ||||||
11857 | EGMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.11 | 5.24 | 8380 | |
11858 | EGN | 200 | 26 1/4 | 26 | 26 1/2 | 0 | ||||
11859 | EGNO | 0 | 0 | |||||||
11860 | EGNR | 0 | 0 | |||||||
11861 | EGNS | 2000 | 0.4375 | 0.3750 | 0.4375 | 0 | ||||
11862 | EGNT | 0 | 0 | |||||||
11863 | EGOR | 0 | 0 | |||||||
11864 | EGP | 200 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 1900 | |||
11865 | EGPM | 0 | 0 | |||||||
11866 | EGPT | 2000 | 5 1/8 | 4 1/4 | 5 1/8 | 4 1/8 | 4 7/8 | 5 1/8 | 68000 | |
11867 | EGR | 100 | 52 5/8 | 49 3/4 | 50 3/4 | 0 | ||||
11868 | EGR.V | 0 | 0 | |||||||
11869 | EGRC | 0 | 0 | |||||||
11870 | EGRE | 0 | 0 | |||||||
11871 | EGRG | 0 | 0 | |||||||
11872 | EGRKH | 100 | 58.5000 | 0 | ||||||
11873 | EGRKI | 300 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | 300 | |||
11874 | EGRKL | 100 | 93.6250 | 0 | ||||||
11875 | EGRKM | 100 | 60.0000 | 0 | ||||||
11876 | EGRKN | 300 | 58.2500 | 0 | ||||||
11877 | EGRKO | 100 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | 100 | |||
11878 | EGRP | 2000 | 10 7/8 | 10 7/8 | 11 1/4 | 10 1/2 | 10 1/2 | 10 7/8 | 143500 | |
11879 | EGRR | 0 | 0 | |||||||
11880 | EGRS | 0 | 0 | |||||||
11881 | EGRWX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.74 | 0 | |
11882 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11883 | EGSRF | 0 | 0.4200 | 0 | ||||||
11884 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11885 | EGVAX | 0 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 25.29 | 0 | |
11886 | EGVBX | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | |
11887 | EGVR | 600 | 0.3125 | 0.0312 | 0.1562 | 0 | ||||
11888 | EGVYX | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | |
11889 | EGX | 600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 600 | |||
11890 | EGXP | 1000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
11891 | EGY | 1000 | 10 1/8 | 0 | ||||||
11892 | EGYI | 0 | 0 | |||||||
11893 | EGYKM | 100 | 24.7500 | 0 | ||||||
11894 | EGYKN | 100 | 98.0000 | 0 | ||||||
11895 | EGYKO | 200 | 100.1250 | 0 | ||||||
11896 | EGYKP | 100 | 77.0000 | 0 | ||||||
11897 | EGYLO | 200 | 94.2500 | 88.7500 | 94.2500 | 88.7500 | 500 | |||
11898 | EGYLP | 100 | 104.5000 | 0 | ||||||
11899 | EGYPP | 400 | 24.6250 | 24.6250 | 24.6250 | 24.6250 | 400 | |||
11900 | EHCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.65 | 4.76 | 1029 | |
11901 | EHGAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
11902 | EHGBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
11903 | EHGYX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
11904 | EHST | 500 | 4 7/16 | 4 | 4 1/2 | 4 | 4 3/8 | 4 1/2 | 34900 | |
11905 | EHSTX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.72 | 0 | |
11906 | EI | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 21 | 400 | |
11907 | EIAN | 0 | 0 | |||||||
11908 | EIB | 0 | 0 | |||||||
11909 | EIC | 100 | 44 1/4 | 0 | ||||||
11910 | EICO | 100 | 1.0000 | 0 | ||||||
11911 | EICT | 0 | 0 | |||||||
11912 | EICpT | 4000 | 25 51/64 | 25 7/8 | 25 7/8 | 25 3/4 | 4900 | |||
11913 | EIEAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
11914 | EIEBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
11915 | EIEYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
11916 | EIF | 200 | 3/4 | 0 | ||||||
11917 | EIFH | 10000 | 0.4600 | 0.4700 | 0.5000 | 0.4600 | 0.4400 | 0.5300 | 31800 | |
11918 | EIFHL | 0 | 0 | |||||||
11919 | EIFI | 0 | 0 | |||||||
11920 | EIGBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
11921 | EIHYX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.26 | 0 | |
11922 | EIITX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 | |
11923 | EILL | 5000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 5000 | |
11924 | EINFX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
11925 | EIPM | 7000 | 4 | 4 | 4 | 4 | 4 | 5 1/2 | 7300 | |
11926 | EIRE | 1000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 1/2 | 18 | 2900 | |
11927 | EIS | 200 | 15 7/8 | 0 | ||||||
11928 | EISC | 0 | 0 | |||||||
11929 | EISI | 2000 | 8 1/2 | 8 3/8 | 8 5/8 | 8 1/8 | 8 1/2 | 8 5/8 | 113000 | |
11930 | EITAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.70 | 0 | |
11931 | EITBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
11932 | EITEF | 0 | 4.2300 | 0 | ||||||
11933 | EITGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
11934 | EITXX | 0 | 0 | |||||||
11935 | EIX | 3500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/4 | 19 5/8 | 17500 | |
11936 | EIXC | 0 | 0 | |||||||
11937 | EIXD | 0 | 0 | |||||||
11938 | EIXE | 0 | 0 | |||||||
11939 | EIXL | 0 | 0 | |||||||
11940 | EIXN | 0 | 0 | |||||||
11941 | EIXY | 0 | 0 | |||||||
11942 | EJ | 300 | 2 3/8 | 0 | ||||||
11943 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11944 | EJDE | 0 | 0 | |||||||
11945 | EJDN | 0 | 0 | |||||||
11946 | EJDP | 0 | 0 | |||||||
11947 | EJDW | 0 | 0 | |||||||
11948 | EJPTZ | 400 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11949 | EJTX | 50000 | 0.0050 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0150 | 125000 | |
11950 | EJU | 0 | 0 | |||||||
11951 | EJX | 0 | 0 | |||||||
11952 | EJY | 0 | 0 | |||||||
11953 | EJZ | 0 | 0 | |||||||
11954 | EK | 100 | 81 5/8 | 82 3/8 | 82 1/2 | 81 1/2 | 81 3/8 | 81 7/8 | 6000 | |
11955 | EKC | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 500 | |
11956 | EKCK | 0 | 0 | |||||||
11957 | EKCSU | 6300 | 0.0100 | 0 | ||||||
11958 | EKD | 0 | 0 | |||||||
11959 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
11960 | EKL/WS | 0 | 1/4 | 7/8 | 0 | |||||
11961 | EKO | 200 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
11962 | EKOI | 0 | 0 | |||||||
11963 | EKOL | 0 | 0 | |||||||
11964 | EKP | 0 | 0 | |||||||
11965 | EKPp | 400 | 26 7/8 | 26 3/4 | 27 1/4 | 0 | ||||
11966 | EKR | 1500 | 1 3/8 | 0 | ||||||
11967 | EKSIA | 2800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 2800 | |
11968 | EKT | 200 | 13 3/8 | 15 3/8 | 16 | 0 | ||||
11969 | EKTAF | 0 | 36.2500 | 0 | ||||||
11970 | EL | 200 | 50 1/8 | 50 | 50 1/4 | 49 1/4 | 49 7/8 | 50 3/8 | 800 | |
11971 | EL.X | 0 | 0 | |||||||
11972 | EL.Y | 0 | 0 | |||||||
11973 | ELAM | 0 | 0 | |||||||
11974 | ELAMF | 7000 | 9 5/8 | 9 1/2 | 9 3/4 | 0 | ||||
11975 | ELAN | 0 | 0 | |||||||
11976 | ELAV | 0 | 0 | |||||||
11977 | ELB | 300 | 21 | 20 5/8 | 21 | 20 5/8 | 800 | |||
11978 | ELBB | 0 | 0 | |||||||
11979 | ELBE | 0 | 0 | |||||||
11980 | ELBI | 0 | 0 | |||||||
11981 | ELBL | 0 | 0 | |||||||
11982 | ELBR | 0 | 0 | |||||||
11983 | ELBT | 0 | 0 | |||||||
11984 | ELBTF | 500 | 14 1/4 | 13 5/8 | 14 1/4 | 13 3/8 | 13 7/8 | 14 1/4 | 57200 | |
11985 | ELBWF | 0 | 0 | |||||||
11986 | ELC/WS | 4500 | 1/2 | 9/16 | 15/16 | 0 | ||||
11987 | ELCAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
11988 | ELCC | 5000 | 1 7/8 | 1 15/16 | 1 31/32 | 1 13/16 | 1 7/8 | 1 15/16 | 389300 | |
11989 | ELCCW | 1200 | 25/32 | 7/8 | 7/8 | 25/32 | 25/32 | 15/16 | 16200 | |
11990 | ELCH | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 7/8 | 8500 | |
11991 | ELCO | 1000 | 8 3/4 | 9 | 9 1/4 | 8 1/2 | 8 3/4 | 8 7/8 | 306000 | |
11992 | ELCTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
11993 | ELD | 0 | 0 | |||||||
11994 | ELDFX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
11995 | ELE | 200 | 60 1/2 | 63 7/8 | 64 5/8 | 0 | ||||
11996 | ELED | 0 | 0 | |||||||
11997 | ELEDY | 0 | 0 | |||||||
11998 | ELEK | 3000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 12800 | |
11999 | ELET | 200 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 14700 | |
12000 | ELEU | 0 | 0 | |||||||
12001 | ELEX | 2900 | 14 7/8 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 1/4 | 4500 | |
12002 | ELF | 100 | 44 1/2 | 44 3/4 | 45 1/8 | 0 | ||||
12003 | ELFA | 0 | 0 | |||||||
12004 | ELFB | 0 | 0 | |||||||
12005 | ELFD | 0 | 0 | |||||||
12006 | ELFE | 0 | 0 | |||||||
12007 | ELFF | 0 | 0 | |||||||
12008 | ELFI | 0 | 0 | |||||||
12009 | ELFL | 0 | 0 | |||||||
12010 | ELFLX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
12011 | ELFN | 0 | 0 | |||||||
12012 | ELFNX | 0 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0 | |
12013 | ELFP | 0 | 0 | |||||||
12014 | ELFS | 0 | 0 | |||||||
12015 | ELFTX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
12016 | ELFW | 0 | 0 | |||||||
12017 | ELGC | 1000 | 2.5625 | 2.0000 | 3.2500 | 0 | ||||
12018 | ELGIX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
12019 | ELGT | 1000 | 15/32 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 718700 | |
12020 | ELH$ | 0 | 0 | |||||||
12021 | ELI | 0 | 0 | |||||||
12022 | ELINX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
12023 | ELJ | 1000 | 13 1/8 | 13 | 13 1/8 | 13 | 12 3/4 | 13 1/4 | 2700 | |
12024 | ELJO | 0 | 0 | |||||||
12025 | ELJT | 0 | 0 | |||||||
12026 | ELK | 100 | 18 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
12027 | ELKD | 0 | 0 | |||||||
12028 | ELKM | 0 | 0 | |||||||
12029 | ELM | 500 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
12030 | ELMAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12031 | ELMG | 100 | 21 1/8 | 19 3/4 | 21 1/8 | 19 3/8 | 20 3/4 | 21 | 377400 | |
12032 | ELMHX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
12033 | ELML | 0 | 0 | |||||||
12034 | ELMR | 700 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 700 | |||
12035 | ELMS | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/8 | 200 | |
12036 | ELMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.13 | 5.28 | 1337 | |
12037 | ELN | 100 | 29 | 29 | 29 | 29 | 28 5/8 | 29 1/8 | 300 | |
12038 | ELN.W | 0 | 0 | |||||||
12039 | ELN.WA | 0 | 0 | |||||||
12040 | ELN/WS/A | 200 | 23 | 0 | ||||||
12041 | ELNA | 0 | 0 | |||||||
12042 | ELNAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
12043 | ELNJX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12044 | ELNK | 0 | 0 | |||||||
12045 | ELNL | 0 | 0 | |||||||
12046 | ELNM | 0 | 0 | |||||||
12047 | ELNN | 0 | 0 | |||||||
12048 | ELNO | 0 | 0 | |||||||
12049 | ELNS | 0 | 0 | |||||||
12050 | ELNT | 700 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 53600 | |
12051 | ELNVY | 0 | 0 | |||||||
12052 | ELNX | 0 | 0 | |||||||
12053 | ELNYX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
12054 | ELOHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
12055 | ELPA | 0 | 0 | |||||||
12056 | ELPAJ | 0 | 0 | |||||||
12057 | ELPE | 0 | 0 | |||||||
12058 | ELPNX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
12059 | ELPS | 0 | 0 | |||||||
12060 | ELPSI | 0 | 0 | |||||||
12061 | ELPSP | 21000 | 118.0000 | 0 | ||||||
12062 | ELPT | 0 | 0 | |||||||
12063 | ELRC | 200 | 22 3/4 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 3/4 | 3500 | |
12064 | ELRN | 0 | 0 | |||||||
12065 | ELRNF | 500 | 11 1/4 | 11 1/8 | 11 3/8 | 11 | 11 1/4 | 11 3/8 | 12800 | |
12066 | ELRW | 0 | 0 | |||||||
12067 | ELRWF | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 1000 | |
12068 | ELS | 0 | 0 | |||||||
12069 | ELSBY | 0 | 0 | |||||||
12070 | ELSC | 0 | 0 | |||||||
12071 | ELSE | 1000 | 4 1/4 | 3 3/4 | 4 3/8 | 0 | ||||
12072 | ELSI | 200 | 7 1/2 | 6 7/8 | 7 1/2 | 6 13/16 | 7 5/16 | 7 1/2 | 40400 | |
12073 | ELSID | 3600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
12074 | ELSO | 300 | 0.1300 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 0.1500 | 174200 | |
12075 | ELST | 15000 | 0.2900 | 0.2187 | 0.3125 | 0.2187 | 0.2300 | 0.3437 | 31000 | |
12076 | ELT | 300 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
12077 | ELTCX | 0 | 0 | |||||||
12078 | ELTD | 0 | 0 | |||||||
12079 | ELTL | 0 | 0 | |||||||
12080 | ELTN | 10000 | 32 3/8 | 32 1/4 | 32 5/8 | 32 | 32 1/4 | 32 1/2 | 88500 | |
12081 | ELTP | 900 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 900 | |
12082 | ELTT | 0 | 0 | |||||||
12083 | ELTX | 300 | 5 5/8 | 5 1/8 | 5 7/8 | 5 1/8 | 5 5/8 | 5 7/8 | 22300 | |
12084 | ELUX | 0 | 0 | |||||||
12085 | ELUXF | 0 | 58.6000 | 0 | ||||||
12086 | ELUXY | 1000 | 58 5/8 | 58 1/4 | 58 5/8 | 58 1/4 | 58 1/4 | 58 5/8 | 6600 | |
12087 | ELXC | 3600 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12088 | ELXS | 500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 6100 | |
12089 | ELY | 100 | 29 7/8 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 1/8 | 2300 | |
12090 | ELYA | 0 | 0 | |||||||
12091 | ELYB | 0 | 0 | |||||||
12092 | ELYC | 0 | 0 | |||||||
12093 | ELYE | 0 | 0 | |||||||
12094 | ELYK | 0 | 0 | |||||||
12095 | ELYN | 0 | 0 | |||||||
12096 | ELYP | 0 | 0 | |||||||
12097 | ELYR | 0 | 0 | |||||||
12098 | ELYS | 0 | 0 | |||||||
12099 | ELYY | 0 | 0 | |||||||
12100 | EMAC | 500 | 5.3750 | 5.1250 | 5.3750 | 0 | ||||
12101 | EMACU | 10000 | 7.0000 | 6.0000 | 8.0000 | 0 | ||||
12102 | EMACW | 4000 | 1.3000 | 1.0625 | 1.3750 | 0 | ||||
12103 | EMAK | 100 | 23 | 23 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 36900 | |
12104 | EMALY | 0 | 5.6500 | 0 | ||||||
12105 | EMAP | 0 | 0 | |||||||
12106 | EMAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.81 | 4.93 | 18630 | |
12107 | EMBIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
12108 | EMBM | 100 | 37.0000 | 35.5000 | 37.0000 | 0 | ||||
12109 | EMBR | 10000 | 15/16 | 1 11/64 | 1 11/64 | 15/16 | 7/8 | 1 1/4 | 34300 | |
12110 | EMBTX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
12111 | EMBU | 100 | 5.3750 | 5.1250 | 5.3750 | 5.1250 | 5.0000 | 5.3750 | 4600 | |
12112 | EMBX | 2000 | 6 7/16 | 6 7/16 | 6 5/8 | 6 7/16 | 6 7/16 | 6 9/16 | 10000 | |
12113 | EMBXW | 5000 | 1/32 | 1/32 | 1/16 | 0 | ||||
12114 | EMBXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.11 | 4.19 | 99 | |
12115 | EMC | 2400 | 29 5/8 | 29 3/8 | 29 3/4 | 29 3/8 | 29 3/8 | 29 7/8 | 4700 | |
12116 | EMCA | 0 | 0 | |||||||
12117 | EMCC | 0 | 0 | |||||||
12118 | EMCF | 0 | 0 | |||||||
12119 | EMCG | 1000 | 13 5/8 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 11200 | |
12120 | EMCGW | 100 | 5.6250 | 3.0000 | 5.2500 | 0 | ||||
12121 | EMCGX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
12122 | EMCGZ | 13300 | 3.0000 | 2.6250 | 3.6250 | 0 | ||||
12123 | EMCI | 100 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 2000 | |
12124 | EMCL | 0 | 0 | |||||||
12125 | EMCM | 1000 | 18.3750 | 18.5000 | 19.5000 | 0 | ||||
12126 | EMCO | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 600 | |
12127 | EMCR | 1000 | 20 1/2 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 21 | 43800 | |
12128 | EMCS | 0 | 0 | |||||||
12129 | EMCT | 0 | 0 | |||||||
12130 | EMCW | 0 | 0 | |||||||
12131 | EMCX | 0 | 0 | |||||||
12132 | EMCY | 0 | 0 | |||||||
12133 | EMD | 300 | 17 7/8 | 18 1/8 | 18 1/8 | 17 7/8 | 17 3/4 | 18 1/4 | 700 | |
12134 | EMDFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.64 | 0 | |
12135 | EME | 700 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
12136 | EMED | 1000 | 2 3/8 | 3 | 3 | 2 3/8 | 2 3/8 | 3 | 3000 | |
12137 | EMEIX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
12138 | EMEL | 0 | 0 | |||||||
12139 | EMELY | 0 | 20.8000 | 0 | ||||||
12140 | EMEM | 0 | 0 | |||||||
12141 | EMEQX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
12142 | EMF | 100 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/8 | 100 | |
12143 | EMFIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
12144 | EMFK | 0 | 0 | |||||||
12145 | EMFLX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
12146 | EMG | 300 | 11 | 10 1/2 | 10 7/8 | 0 | ||||
12147 | EMGAX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.15 | 0 | |
12148 | EMGBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
12149 | EMGFX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
12150 | EMGG | 200 | 14.5000 | 10.0000 | 12.5000 | 0 | ||||
12151 | EMGIX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 | |
12152 | EMGOX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
12153 | EMGRX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.85 | 0 | |
12154 | EMGSX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 | |
12155 | EMGYX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
12156 | EMI | 100 | 7/8 | 0 | ||||||
12157 | EMIAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
12158 | EMIC | 2000 | 0.4375 | 0.4375 | 1.0625 | 0 | ||||
12159 | EMICP | 100 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
12160 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12161 | EMIFX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
12162 | EMIP | 0 | 0 | |||||||
12163 | EMIS | 1000 | 14 7/8 | 14 3/8 | 14 7/8 | 14 1/8 | 14 5/8 | 14 7/8 | 187200 | |
12164 | EMIp | 100 | 1 7/8 | 0 | ||||||
12165 | EML | 500 | 13 1/8 | 0 | ||||||
12166 | EMLA | 0 | 0 | |||||||
12167 | EMLD | 0 | 0 | |||||||
12168 | EMLR | 0 | 0 | |||||||
12169 | EMLT | 0 | 0 | |||||||
12170 | EMLTF | 500 | 6 31/64 | 6 1/4 | 6 5/8 | 0 | ||||
12171 | EMLX | 900 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 48500 | |
12172 | EMMAX | 0 | 11.07 | 11.07 | 11.71 | 0 | ||||
12173 | EMMBX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
12174 | EMMCX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
12175 | EMMIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
12176 | EMML | 0 | 0 | |||||||
12177 | EMMS | 1500 | 36 3/4 | 37 3/4 | 37 3/4 | 36 3/4 | 36 3/4 | 37 1/4 | 13400 | |
12178 | EMN | 500 | 55 1/2 | 55 3/8 | 55 1/2 | 55 3/8 | 55 1/8 | 55 7/8 | 2100 | |
12179 | EMNC | 0 | 0 | |||||||
12180 | EMNE | 0 | 0 | |||||||
12181 | EMNI | 0 | 0 | |||||||
12182 | EMNL | 0 | 0 | |||||||
12183 | EMNS | 0 | 0 | |||||||
12184 | EMNT | 0 | 0 | |||||||
12185 | EMO | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 200 | |
12186 | EMON | 500 | 2 11/16 | 2 3/4 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 11000 | |
12187 | EMONP | 100 | 2.5000 | 0 | ||||||
12188 | EMP | 1000 | 6 | 0 | ||||||
12189 | EMP.A | 0 | 0 | |||||||
12190 | EMPA | 0 | 0 | |||||||
12191 | EMPDO | 200 | 10.0000 | 0 | ||||||
12192 | EMPE | 5000 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 0.1875 | 0.5000 | 15000 | |
12193 | EMPG | 1000 | 1.1875 | 1.3750 | 1.3750 | 1.1875 | 0.7500 | 1.3750 | 2000 | |
12194 | EMPI | 3000 | 18 1/4 | 17 3/4 | 19 | 17 3/4 | 18 1/4 | 18 1/2 | 81200 | |
12195 | EMPK | 0 | 0 | |||||||
12196 | EMPMY | 0 | 1.5000 | 0 | ||||||
12197 | EMPR | 0 | 0 | |||||||
12198 | EMR | 100 | 98 7/8 | 99 | 99 | 98 1/4 | 98 1/4 | 99 | 2500 | |
12199 | EMRA | 0 | 0 | |||||||
12200 | EMRB | 0 | 0 | |||||||
12201 | EMRC | 0 | 0 | |||||||
12202 | EMRD | 0 | 0 | |||||||
12203 | EMRE | 0 | 0 | |||||||
12204 | EMRI | 0 | 0 | |||||||
12205 | EMRL | 100 | 0.0312 | 0 | ||||||
12206 | EMRN | 0 | 0 | |||||||
12207 | EMRR | 0 | 0 | |||||||
12208 | EMRT | 0 | 0 | |||||||
12209 | EMRX | 0 | 0 | |||||||
12210 | EMRY | 0 | 0 | |||||||
12211 | EMSCX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
12212 | EMSG | 1500 | 1.3125 | 1.1250 | 1.3750 | 0 | ||||
12213 | EMSI | 800 | 7 | 7 | 7 3/4 | 7 | 7 | 7 3/4 | 1200 | |
12214 | EMSIW | 600 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | ||||
12215 | EMT | 7900 | 29 1/8 | 28 5/8 | 30 3/4 | 0 | ||||
12216 | EMTGX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
12217 | EMTL | 0 | 0 | |||||||
12218 | EMTLF | 0 | 0 | |||||||
12219 | EMTMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
12220 | EMTN | 0 | 0 | |||||||
12221 | EMTPX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
12222 | EMTR | 0 | 0 | |||||||
12223 | EMTS | 0 | 0 | |||||||
12224 | EMTW | 0 | 0 | |||||||
12225 | EMUAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.52 | 0 | |
12226 | EMUCX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
12227 | EMUIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
12228 | EMUNX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12229 | EMUSX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
12230 | EMW | 0 | 0 | |||||||
12231 | EN | 0 | 0 | |||||||
12232 | ENA | 200 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 1/4 | 22 5/8 | 400 | |
12233 | ENAD | 0 | 0 | |||||||
12234 | ENAG | 0 | 0 | |||||||
12235 | ENAL | 0 | 0 | |||||||
12236 | ENAM | 0 | 0 | |||||||
12237 | ENAP | 0 | 0 | |||||||
12238 | ENAPQ | 0 | 0 | |||||||
12239 | ENAR | 0 | 0 | |||||||
12240 | ENBC | 1000 | 6 1/8 | 6 5/8 | 6 5/8 | 5 3/4 | 5 3/4 | 6 3/8 | 42800 | |
12241 | ENBM | 0 | 0 | |||||||
12242 | ENBX | 200 | 31 | 30 1/2 | 31 3/8 | 30 | 31 | 31 3/8 | 67300 | |
12243 | ENBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.87 | 3.95 | 16 | |
12244 | ENC | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 3300 | |||
12245 | ENCAX | 0 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 40.92 | 0 | |
12246 | ENCBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
12247 | ENCC | 2000 | 1 3/8 | 1 3/8 | 1 7/16 | 1 11/32 | 1 3/8 | 1 7/16 | 121100 | |
12248 | ENCD | 1000 | 37 1/8 | 34 7/16 | 37 1/4 | 34 3/8 | 37 | 37 1/8 | 429600 | |
12249 | ENCH | 0 | 0 | |||||||
12250 | ENCHQ | 0 | 0 | |||||||
12251 | ENCMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 | |
12252 | ENCP | 100 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
12253 | ENCR | 0 | 0 | |||||||
12254 | ENCRF | 2000 | 47/64 | 23/32 | 1 | 0 | ||||
12255 | ENCV | 0 | 0 | |||||||
12256 | ENDG | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1100 | |
12257 | ENDIX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | |
12258 | ENDO | 2000 | 4.6250 | 5.3125 | 5.3125 | 4.5000 | 4.5000 | 4.7187 | 146600 | |
12259 | ENDU | 5000 | 0.9370 | 0.8750 | 0.9375 | 0.8750 | 0.9062 | 1.0000 | 15700 | |
12260 | ENDUW | 100 | 0.1500 | 0.1500 | 0.4062 | 0 | ||||
12261 | ENDY | 500 | 0.1250 | 0 | ||||||
12262 | ENE | 200 | 45 3/4 | 45 7/8 | 46 1/8 | 45 3/4 | 45 5/8 | 46 | 4000 | |
12263 | ENEA | 0 | 0 | |||||||
12264 | ENEB | 0 | 0 | |||||||
12265 | ENEC | 0 | 0 | |||||||
12266 | ENED | 0 | 0 | |||||||
12267 | ENEE | 0 | 0 | |||||||
12268 | ENEF | 0 | 0 | |||||||
12269 | ENEG | 0 | 0 | |||||||
12270 | ENEH | 0 | 0 | |||||||
12271 | ENEHA | 0 | 0 | |||||||
12272 | ENEI | 0 | 0 | |||||||
12273 | ENEK | 0 | 0 | |||||||
12274 | ENEL | 0 | 0 | |||||||
12275 | ENELY | 0 | 0 | |||||||
12276 | ENEM | 0 | 0 | |||||||
12277 | ENEN | 0 | 0 | |||||||
12278 | ENEO | 0 | 0 | |||||||
12279 | ENEP | 0 | 0 | |||||||
12280 | ENER | 1500 | 14 5/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 15200 | |
12281 | ENES | 0 | 0 | |||||||
12282 | ENET | 1000 | 2 5/8 | 2 1/16 | 2 3/4 | 2 | 2 1/2 | 2 3/4 | 120500 | |
12283 | ENEU | 0 | 0 | |||||||
12284 | ENEW | 0 | 0 | |||||||
12285 | ENEX | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 1/4 | 1700 | |
12286 | ENEpA | 1000 | 25 7/8 | 0 | ||||||
12287 | ENEpC | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 5500 | |||
12288 | ENEpJ | 200 | 501 | 0 | ||||||
12289 | ENG | 300 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
12290 | ENGBX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
12291 | ENGC | 0 | 0 | |||||||
12292 | ENGI | 0 | 0 | |||||||
12293 | ENGIX | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 25.52 | 0 | |
12294 | ENGL | 100 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 1700 | |
12295 | ENGN | 0 | 0 | |||||||
12296 | ENGNY | 0 | 5.5000 | 0 | ||||||
12297 | ENGO | 0 | 0 | |||||||
12298 | ENGR | 0 | 0 | |||||||
12299 | ENGRX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.76 | 0 | |
12300 | ENGSQ | 0 | 0 | |||||||
12301 | ENGT | 0 | 0 | |||||||
12302 | ENGVX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.42 | 0 | |
12303 | ENGX | 0 | 0 | |||||||
12304 | ENHBX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
12305 | ENHYX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.31 | 0 | |
12306 | ENI | 300 | 31 1/8 | 29 1/2 | 30 1/4 | 0 | ||||
12307 | ENIBX | 0 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | |
12308 | ENID | 0 | 0 | |||||||
12309 | ENIGX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.96 | 0 | |
12310 | ENIR | 110500 | 0.0150 | 0.0100 | 0.0600 | 0 | ||||
12311 | ENIS | 0 | 0 | |||||||
12312 | ENIU | 0 | 0 | |||||||
12313 | ENJAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 | |
12314 | ENJXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.60 | 2.60 | 584 | |
12315 | ENL | 100 | 33 5/8 | 0 | ||||||
12316 | ENLI | 0 | 0 | |||||||
12317 | ENMBX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
12318 | ENMD | 1000 | 15 | 15 | 15 1/4 | 14 1/4 | 14 3/4 | 15 1/2 | 12300 | |
12319 | ENML | 500 | 5 11/16 | 6 | 6 | 5 1/2 | 5 1/2 | 5 3/4 | 69900 | |
12320 | ENMPX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.52 | 0 | |
12321 | ENMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.42 | 4.52 | 526 | |
12322 | ENMYX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
12323 | ENN | 400 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/8 | 31900 | |||
12324 | ENNI | 0 | 0 | |||||||
12325 | ENP | 200 | 26 5/8 | 26 1/8 | 26 5/8 | 0 | ||||
12326 | ENPC | 0 | 0 | |||||||
12327 | ENPQ | 0 | 0 | |||||||
12328 | ENPT | 800 | 11 1/4 | 12 1/4 | 12 1/4 | 11 | 11 1/4 | 11 5/8 | 50100 | |
12329 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12330 | ENQM | 0 | 0 | |||||||
12331 | ENRC | 0 | 0 | |||||||
12332 | ENRE | 0 | 0 | |||||||
12333 | ENRF | 0 | 0 | |||||||
12334 | ENRG | 0 | 0 | |||||||
12335 | ENRGA | 0 | 0 | |||||||
12336 | ENRI | 0 | 0 | |||||||
12337 | ENRO | 3700 | 0.0312 | 0.0100 | 0.5000 | 0 | ||||
12338 | ENRT | 0 | 0 | |||||||
12339 | ENRTF | 0 | 4.3300 | 0 | ||||||
12340 | ENS | 500 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 1/2 | 23 | 1200 | |
12341 | ENSB | 0 | 0 | |||||||
12342 | ENSC | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 31500 | |
12343 | ENSCW | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 22600 | |
12344 | ENSD | 0 | 0 | |||||||
12345 | ENSE | 0 | 0 | |||||||
12346 | ENSF | 0 | 0 | |||||||
12347 | ENSG | 0 | 0 | |||||||
12348 | ENSI | 0 | 0 | |||||||
12349 | ENSIP | 0 | 0 | |||||||
12350 | ENSK | 0 | 0 | |||||||
12351 | ENSL | 0 | 0 | |||||||
12352 | ENSM | 0 | 0 | |||||||
12353 | ENSO | 10000 | 2 3/4 | 2 5/8 | 2 13/16 | 2 9/16 | 2 11/16 | 2 13/16 | 63300 | |
12354 | ENSOP | 0 | 0 | |||||||
12355 | ENSPX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.29 | 0 | |
12356 | ENSR | 0 | 0 | |||||||
12357 | ENSS | 0 | 0 | |||||||
12358 | ENSY | 200 | 1 7/8 | 1 5/8 | 2 | 0 | ||||
12359 | ENSpE | 5000 | 98 1/2 | 0 | ||||||
12360 | ENSpF | 4000 | 23 | 0 | ||||||
12361 | ENT/U | 0 | 0 | |||||||
12362 | ENT/WS | 100 | 1 1/4 | 1/2 | 1 | 0 | ||||
12363 | ENTBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
12364 | ENTC | 500 | 0.0400 | 0.0500 | 0.0900 | 0 | ||||
12365 | ENTG | 3000 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
12366 | ENTGE | 0 | 0 | |||||||
12367 | ENTN | 0 | 0 | |||||||
12368 | ENTR | 1700 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 45500 | |
12369 | ENTRW | 1500 | 3/4 | 3/4 | 13/16 | 3/4 | 3/4 | 1 | 25500 | |
12370 | ENV | 1300 | 5 | 5 | 5 | 5 | 1300 | |||
12371 | ENVA | 6200 | 2.6250 | 2.0000 | 5.7500 | 0 | ||||
12372 | ENVC | 0 | 0.0050 | 0.0700 | 0 | |||||
12373 | ENVD | 0 | 0 | |||||||
12374 | ENVFF | 0 | 1.1800 | 0 | ||||||
12375 | ENVG | 500 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 13/16 | 2 15/16 | 1900 | |
12376 | ENVGU | 1000 | 3 3/8 | 3 | 3 1/4 | 0 | ||||
12377 | ENVGW | 5000 | 1/4 | 3/16 | 9/32 | 0 | ||||
12378 | ENVH | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
12379 | ENVI | 1900 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 5200 | |
12380 | ENVQ | 200 | 1.3750 | 1.2500 | 1.6250 | 0 | ||||
12381 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12382 | ENVRD | 200 | 0.1500 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 1775900 | |
12383 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12384 | ENVRW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
12385 | ENVS | 300 | 45.3750 | 0 | ||||||
12386 | ENVY | 4100 | 35 1/4 | 36 1/2 | 36 1/2 | 34 3/8 | 34 1/2 | 35 1/4 | 191400 | |
12387 | ENXI | 1000 | 3.2500 | 0 | ||||||
12388 | ENZ | 200 | 18 5/8 | 18 | 18 3/4 | 18 | 18 1/8 | 18 5/8 | 1100 | |
12389 | ENZD | 0 | 0 | |||||||
12390 | ENZE | 0 | 0 | |||||||
12391 | ENZH | 50000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0050 | 50000 | |
12392 | ENZN | 400 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/16 | 2 3/8 | 2 1/2 | 130900 | |
12393 | EOC | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 5/8 | 300 | |
12394 | EOCU | 0 | 0 | |||||||
12395 | EOG | 100 | 28 | 26 3/4 | 28 | 26 3/4 | 27 5/8 | 28 | 4200 | |
12396 | EOGB | 0 | 0 | |||||||
12397 | EOGC | 0 | 0 | |||||||
12398 | EOGE | 0 | 0 | |||||||
12399 | EOGI | 0 | 0 | |||||||
12400 | EOGO | 0 | 0 | |||||||
12401 | EOGT | 0 | 0 | |||||||
12402 | EOGX | 0 | 0 | |||||||
12403 | EOLA | 0 | 0 | |||||||
12404 | EOLpA | 400 | 26 1/4 | 0 | ||||||
12405 | EOLpB | 200 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 1000 | |||
12406 | EON | 0 | 0 | |||||||
12407 | EONC | 0 | 0 | |||||||
12408 | EONCQ | 0 | 0 | |||||||
12409 | EONE | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 400 | |
12410 | EOPT | 2000 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
12411 | EOT | 400 | 20 1/4 | 20 1/4 | 20 3/4 | 0 | ||||
12412 | EOTT | 0 | 0 | |||||||
12413 | EPAR | 3500 | 1.3750 | 1.3750 | 1.3750 | 1.0000 | 1.1250 | 1.3750 | 36100 | |
12414 | EPASZ | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1000 | |||
12415 | EPAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.07 | 3.13 | 273 | |
12416 | EPC | 0 | 0 | |||||||
12417 | EPEA | 100000 | 0.0325 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0350 | 757400 | |
12418 | EPG | 100 | 49 1/8 | 49 | 49 1/8 | 49 | 49 1/8 | 49 1/2 | 200 | |
12419 | EPGC | 0 | 0 | |||||||
12420 | EPGF | 0 | 0 | |||||||
12421 | EPGG | 0 | 0 | |||||||
12422 | EPGI | 0 | 0 | |||||||
12423 | EPGP | 0 | 0 | |||||||
12424 | EPGS | 0 | 0 | |||||||
12425 | EPGT | 0 | 0 | |||||||
12426 | EPHI | 500 | 3 7/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 3/8 | 2700 | |
12427 | EPHIW | 200 | 1 13/16 | 1 3/16 | 1 3/8 | 0 | ||||
12428 | EPI | 0 | 0 | |||||||
12429 | EPIC | 100 | 23 3/4 | 24 3/8 | 24 3/8 | 23 3/4 | 23 3/4 | 24 3/8 | 64900 | |
12430 | EPID | 0 | 0 | |||||||
12431 | EPIE | 100 | 10 1/2 | 10 7/8 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 24600 | |
12432 | EPIH | 0 | 0 | |||||||
12433 | EPIHQ | 15000 | 0.0700 | 0.0700 | 0.0750 | 0.0550 | 0.0600 | 0.0900 | 334400 | |
12434 | EPII | 100 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 100 | |
12435 | EPIL | 0 | 0 | |||||||
12436 | EPILF | 0 | 0.7200 | 0 | ||||||
12437 | EPLN | 100000 | 0.0650 | 0.1200 | 0.2500 | 6000 | ||||
12438 | EPLT | 0 | 0 | |||||||
12439 | EPLTF | 300 | 1 1/16 | 1 1/16 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/16 | 7500 | |
12440 | EPMD | 500 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | ||||
12441 | EPN | 0 | 0 | |||||||
12442 | EPNB | 100 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 30.7500 | 32.0000 | 100 | |
12443 | EPNE | 0 | 0 | |||||||
12444 | EPNR | 0 | 0 | |||||||
12445 | EPO | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
12446 | EPP | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 7/8 | 500 | |
12447 | EPPA | 0 | 0 | |||||||
12448 | EPPC | 0 | 0 | |||||||
12449 | EPPH | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0000 | 1000 | |
12450 | EPPHW | 2000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
12451 | EPPI | 0 | 0 | |||||||
12452 | EPPT | 0 | 0 | |||||||
12453 | EPQS | 0 | 0 | |||||||
12454 | EPR | 0 | 0 | |||||||
12455 | EPR.A | 0 | 0 | |||||||
12456 | EPT | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/4 | 13 3/4 | 200 | |
12457 | EPTC | 200 | 4.1250 | 5.0000 | 5.0000 | 4.1250 | 4.1250 | 4.7500 | 8900 | |
12458 | EPTG | 5000 | 5.6250 | 0 | ||||||
12459 | EPTM | 0 | 0 | |||||||
12460 | EPTO | 0 | 0 | |||||||
12461 | EPTS | 0 | 0 | |||||||
12462 | EPTY | 0 | 0 | |||||||
12463 | EPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12464 | EPUR | 20000 | 0.0500 | 0.0450 | 0.0650 | 0.0350 | 0.0300 | 0.0600 | 124100 | |
12465 | EPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12466 | EPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12467 | EQ | 600 | 24 | 24 | 24 | 24 | 23 7/8 | 24 3/8 | 2300 | |
12468 | EQAU | 2000 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0150 | 2000 | |
12469 | EQBG | 2000 | 0.5625 | 0 | ||||||
12470 | EQF | 0 | 25 1/4 | 0 | ||||||
12471 | EQIH | 0 | 0 | |||||||
12472 | EQM | 4000 | 5/32 | 0 | ||||||
12473 | EQMD | 200 | 5 1/8 | 4 3/4 | 5 3/8 | 4 5/8 | 4 7/8 | 5 1/8 | 75400 | |
12474 | EQNC | 0 | 0 | |||||||
12475 | EQNX | 2500 | 11 1/2 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 17600 | |
12476 | EQPGX | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | |
12477 | EQPIX | 0 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | |
12478 | EQR | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 3/8 | 39 3/4 | 100 | |
12479 | EQRB | 0 | 0 | |||||||
12480 | EQRN | 0 | 0 | |||||||
12481 | EQRS | 0 | 0 | |||||||
12482 | EQRpA | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 26 | 300 | |
12483 | EQRpB | 1400 | 25 3/4 | 0 | ||||||
12484 | EQRpC | 900 | 26 | 25 3/4 | 26 | 25 3/4 | 16100 | |||
12485 | EQS | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 1500 | |||
12486 | EQSA | 0 | 0 | |||||||
12487 | EQSB | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 100 | |
12488 | EQSr | 1000 | 9/16 | 0 | ||||||
12489 | EQT | 1000 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 5/8 | 30 1/8 | 1000 | |
12490 | EQTC | 0 | 0 | |||||||
12491 | EQTL | 2000 | 0.7500 | 1.5000 | 1.5000 | 0.7500 | 0.5000 | 1.3750 | 27500 | |
12492 | EQTM | 0 | 0 | |||||||
12493 | EQTX | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/16 | 2 1/2 | 55900 | |
12494 | EQTY | 500 | 3 | 2 15/16 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 24700 | |
12495 | EQUI | 5000 | 0.4375 | 0.3750 | 0.5625 | 0 | ||||
12496 | EQUM | 100000 | 0.2500 | 0 | ||||||
12497 | EQUU | 0 | 0 | |||||||
12498 | EQUUS | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 2000 | |
12499 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12500 | EQVN | 0 | 0 | |||||||
12501 | EQYS | 5000 | 0.0625 | 0 | ||||||
12502 | ER | 1800 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 1800 | |||
12503 | ERAR | 0 | 0 | |||||||
12504 | ERCA | 1000 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
12505 | ERCC | 1500 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 3/8 | 10 5/8 | 21000 | |
12506 | ERCI | 1000 | 1 15/16 | 1 3/4 | 2 1/8 | 1 3/4 | 1 15/16 | 2 3/16 | 60100 | |
12507 | ERDBF | 0 | 2.0500 | 0 | ||||||
12508 | ERDC | 0 | 0 | |||||||
12509 | ERDCF | 0 | 0 | |||||||
12510 | ERDI | 700 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 21800 | |
12511 | ERDR | 0 | 0 | |||||||
12512 | ERES | 1600 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 5500 | |
12513 | ERF | 0 | 0 | |||||||
12514 | ERF.G | 0 | 0 | |||||||
12515 | ERGO | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 1900 | |
12516 | ERHC | 1000 | 4.3750 | 3.0000 | 5.0000 | 0 | ||||
12517 | ERI | 0 | 233.14 | 233.14 | 233.14 | 233.14 | 0 | |||
12518 | ERIC | 0 | 0 | |||||||
12519 | ERICY | 4000 | 30 13/16 | 31 | 31 1/8 | 30 3/4 | 30 3/4 | 30 7/8 | 1375100 | |
12520 | ERICZ | 200 | 4 7/32 | 4 7/32 | 4 7/32 | 4 7/32 | 4 7/32 | 4 1/4 | 1000 | |
12521 | ERIE | 200 | 31 | 31 | 31 | 29 3/4 | 28 1/2 | 31 | 900 | |
12522 | ERIG | 6000 | 0.0200 | 0 | ||||||
12523 | ERIV | 1000 | 6 | 5 1/2 | 6 1/2 | 5 | 6 | 6 1/2 | 82200 | |
12524 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12525 | ERLT | 2200 | 6.8750 | 0 | ||||||
12526 | ERLWF | 0 | 0 | |||||||
12527 | ERLY | 500 | 8 3/4 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/2 | 9 | 8200 | |
12528 | ERND | 0 | 0 | |||||||
12529 | ERNDF | 0 | 0.3000 | 0 | ||||||
12530 | ERNDY | 0 | 0.3500 | 0 | ||||||
12531 | ERNS | 0 | 0 | |||||||
12532 | ERNSQ | 600000 | 0.0010 | 0.0100 | 0.0100 | 0.0010 | 1.1875 | 1.3750 | 758200 | |
12533 | ERO | 0 | 0 | |||||||
12534 | EROI | 1800 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 2600 | |
12535 | EROQ | 0 | 0 | |||||||
12536 | EROWF | 0 | 0.2000 | 0 | ||||||
12537 | EROX | 200 | 4 15/32 | 4 5/32 | 4 15/32 | 4 5/32 | 4 5/32 | 4 15/32 | 5100 | |
12538 | ERSI | 600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 900 | |
12539 | ERT | 0 | 1835.10 | 1830.00 | 1835.27 | 1829.46 | 0 | |||
12540 | ERTH | 2000 | 0.0312 | 0.0625 | 0.4062 | 0 | ||||
12541 | ERTS | 1000 | 32 1/8 | 31 7/8 | 32 7/8 | 31 5/8 | 32 1/8 | 32 3/8 | 1128500 | |
12542 | ES | 100 | 3 3/8 | 2 1/8 | 3 1/8 | 0 | ||||
12543 | ESAC | 0 | 0.2500 | 2.2500 | 0 | |||||
12544 | ESAL | 0 | 0 | |||||||
12545 | ESALF | 0 | 18.7500 | 0 | ||||||
12546 | ESBA | 0 | 0 | |||||||
12547 | ESBI | 2000 | 13.7500 | 0 | ||||||
12548 | ESBK | 800 | 16 | 16 | 16 | 16 | 14 1/8 | 16 | 1400 | |
12549 | ESBpA | 500 | 25 3/4 | 0 | ||||||
12550 | ESC | 1300 | 10 3/8 | 10 1/2 | 10 1/2 | 10 1/4 | 7100 | |||
12551 | ESCA | 800 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 800 | |
12552 | ESCAX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.52 | 0 | |
12553 | ESCBX | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0 | |
12554 | ESCC | 2000 | 25 5/8 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 26500 | |
12555 | ESCCG | 20 | 86 | 86 | 90 | 0 | ||||
12556 | ESCEX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
12557 | ESCI | 1000 | 2 1/4 | 2 3/16 | 2 5/16 | 2 1/16 | 2 1/8 | 2 1/4 | 91800 | |
12558 | ESCL | 4000 | 0.5312 | 0.3750 | 0.7500 | 0 | ||||
12559 | ESCM | 0 | 0 | |||||||
12560 | ESCMF | 600 | 27 63/64 | 28 | 28 1/2 | 27 3/4 | 27 3/4 | 28 3/8 | 47200 | |
12561 | ESCN | 0 | 0 | |||||||
12562 | ESCO | 100 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 60800 | |
12563 | ESCP | 200 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4400 | |
12564 | ESCR | 0 | 0 | |||||||
12565 | ESCS | 0 | 0 | |||||||
12566 | ESE | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 7/8 | 10 1/4 | 500 | |
12567 | ESES | 0 | 0 | |||||||
12568 | ESEX | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 2000 | |
12569 | ESF | 300 | 13 | 13 1/4 | 13 1/4 | 13 | 12 1/8 | 13 3/8 | 400 | |
12570 | ESFA | 0 | 0 | |||||||
12571 | ESFC | 0 | 0 | |||||||
12572 | ESGP | 0 | 0 | |||||||
12573 | ESH | 100 | 6 3/4 | 0 | ||||||
12574 | ESI | 100 | 19 1/8 | 19 1/4 | 19 1/4 | 19 | 18 3/4 | 19 1/4 | 400 | |
12575 | ESIAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 | |
12576 | ESICF | 0 | 0 | |||||||
12577 | ESIH | 0 | 0 | |||||||
12578 | ESII | 0 | 0 | |||||||
12579 | ESIJ | 0 | 0 | |||||||
12580 | ESIL | 0 | 0 | |||||||
12581 | ESIO | 1000 | 25 1/8 | 22 1/2 | 25 5/8 | 22 | 25 1/8 | 25 3/4 | 213800 | |
12582 | ESIS | 100000 | 0.0010 | 0 | ||||||
12583 | ESIX | 7500 | 16 5/8 | 16 3/4 | 17 1/4 | 16 | 16 1/2 | 17 1/4 | 221800 | |
12584 | ESIw | 0 | 23 1/4 | 25 1/2 | 0 | |||||
12585 | ESL | 1000 | 22 7/8 | 23 3/8 | 23 7/8 | 0 | ||||
12586 | ESLE | 0 | 0 | |||||||
12587 | ESLI | 1000 | 5.1250 | 0 | ||||||
12588 | ESLO | 0 | 0 | |||||||
12589 | ESLR | 0 | 0 | |||||||
12590 | ESLT | 0 | 0 | |||||||
12591 | ESMC | 2000 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 9/32 | 8600 | |
12592 | ESMCL | 25000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 25000 | |
12593 | ESMCW | 2000 | 1/4 | 9/32 | 5/16 | 0 | ||||
12594 | ESMI | 0 | 0 | |||||||
12595 | ESMO | 0 | 0 | |||||||
12596 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12597 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12598 | ESNG | 100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0050 | 0.1000 | 100 | |
12599 | ESOA | 0 | 0 | |||||||
12600 | ESOL | 900 | 18 3/8 | 34 1/4 | 34 3/4 | 102072100 | ||||
12601 | ESON | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 3/4 | 31000 | |
12602 | ESP | 500 | 17 5/8 | 0 | ||||||
12603 | ESPT | 0 | 0 | |||||||
12604 | ESPW | 760 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
12605 | ESPY | 0 | 0 | |||||||
12606 | ESQ/WS | 0 | 7/16 | 5/8 | 0 | |||||
12607 | ESQS | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 300 | |
12608 | ESQSW | 300 | 7/16 | 7/16 | 5/8 | 0 | ||||
12609 | ESRC | 0 | 0 | |||||||
12610 | ESRS | 1000 | 3.5000 | 3.3750 | 3.5000 | 3.3750 | 3.3750 | 3.6250 | 8500 | |
12611 | ESRX | 100 | 31 3/4 | 30 5/8 | 32 1/2 | 30 | 31 | 32 | 49500 | |
12612 | ESS | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 27 1/8 | 27 3/4 | 700 | |
12613 | ESSAX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
12614 | ESSB | 0 | 0 | |||||||
12615 | ESSE | 0 | 0 | |||||||
12616 | ESSF | 200 | 18 1/8 | 18 1/4 | 18 1/2 | 18 1/8 | 17 1/2 | 18 1/2 | 7600 | |
12617 | ESSI | 0 | 0 | |||||||
12618 | ESSK | 0 | 0 | |||||||
12619 | ESST | 5100 | 19 1/4 | 19 1/8 | 19 1/2 | 18 7/8 | 19 1/8 | 19 1/4 | 620700 | |
12620 | ESSX | 0 | 0 | |||||||
12621 | ESSY | 2000 | 19.7500 | 0 | ||||||
12622 | EST | 0 | 5 | 6 | 0 | |||||
12623 | ESTI | 50000 | 2.0000 | 0 | ||||||
12624 | ESTO | 500 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1500 | |
12625 | ESTOW | 40000 | 15/64 | 15/64 | 15/64 | 15/64 | 3/16 | 1/4 | 40000 | |
12626 | ESTR | 200 | 11 | 11 1/2 | 11 1/2 | 11 | 10 3/4 | 11 1/4 | 9200 | |
12627 | ESU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12628 | ESV | 300 | 47 | 47 | 47 | 47 | 47 1/4 | 47 7/8 | 300 | |
12629 | ESVG | 0 | 0 | |||||||
12630 | ESVL | 0 | 0 | |||||||
12631 | ESVM | 0 | 0 | |||||||
12632 | ESVR | 0 | 0 | |||||||
12633 | ESVS | 1000 | 6.2500 | 5.6250 | 6.2500 | 1000 | ||||
12634 | ESW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
12635 | ESX | 200 | 2 | 2 | 2 | 2 | 200 | |||
12636 | ESXT | 0 | 0 | |||||||
12637 | ESXX | 0 | 0 | |||||||
12638 | ESYCP | 4500 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 4500 | |||
12639 | ESZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12640 | ETAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.75 | 4.92 | 25955 | |
12641 | ETC | 100 | 6 1/2 | 0 | ||||||
12642 | ETCC | 1100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
12643 | ETCH | 1000 | 1.0000 | 0.6250 | 1.1250 | 0 | ||||
12644 | ETCI | 0 | 0 | |||||||
12645 | ETCIA | 2500 | 2 | 1 7/8 | 2 3/8 | 0 | ||||
12646 | ETCN | 1400 | 8.2500 | 0 | ||||||
12647 | ETCP | 1000 | 1.2812 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 3000 | |
12648 | ETCUF | 0 | 0 | |||||||
12649 | ETCY | 0 | 0 | |||||||
12650 | ETEC | 100 | 27 1/2 | 27 5/8 | 29 | 27 1/4 | 27 1/2 | 27 5/8 | 300300 | |
12651 | ETF | 200 | 16 3/4 | 16 3/8 | 17 | 0 | ||||
12652 | ETFS | 2000 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
12653 | ETGI | 400 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
12654 | ETGIX | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 6.27 | 0 | |
12655 | ETH | 3000 | 33 | 33 | 33 | 33 | 32 1/4 | 33 1/8 | 3000 | |
12656 | ETHC | 0 | 0 | |||||||
12657 | ETHCY | 300 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 11/16 | 5 7/8 | 5500 | |
12658 | ETHE | 0 | 0 | |||||||
12659 | ETHN | 0 | 0 | |||||||
12660 | ETHP | 0 | 0 | |||||||
12661 | ETHS | 0 | 0 | |||||||
12662 | ETHSX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 0 | |
12663 | ETHYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.10 | 0 | |
12664 | ETI | 0 | 1883.92 | 1879.01 | 1885.73 | 1878.92 | 0 | |||
12665 | ETIAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.45 | 0 | |
12666 | ETKA | 900 | 5/8 | 9/16 | 3/4 | 0 | ||||
12667 | ETL | 0 | 0 | |||||||
12668 | ETLF | 0 | 0 | |||||||
12669 | ETLN | 0 | 0 | |||||||
12670 | ETN | 300 | 65 7/8 | 67 1/2 | 68 1/8 | 0 | ||||
12671 | ETNA | 0 | 0 | |||||||
12672 | ETNB | 0 | 0 | |||||||
12673 | ETNC | 0 | 0 | |||||||
12674 | ETNE | 0 | 0 | |||||||
12675 | ETNH | 0 | 0 | |||||||
12676 | ETNI | 0 | 0 | |||||||
12677 | ETNK | 0 | 0 | |||||||
12678 | ETNL | 0 | 0 | |||||||
12679 | ETNLY | 0 | 2.8750 | 0 | ||||||
12680 | ETNN | 0 | 0 | |||||||
12681 | ETNO | 0 | 0 | |||||||
12682 | ETNP | 0 | 0 | |||||||
12683 | ETNR | 0 | 0 | |||||||
12684 | ETNS | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1250 | 1.5000 | 1000 | |
12685 | ETNT | 0 | 0 | |||||||
12686 | ETNU | 0 | 0 | |||||||
12687 | ETNW | 0 | 0 | |||||||
12688 | ETNX | 0 | 0 | |||||||
12689 | ETNY | 0 | 0 | |||||||
12690 | ETP/Aw | 0 | 0 | |||||||
12691 | ETP/WSw | 0 | 0 | |||||||
12692 | ETPI | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12693 | ETPM | 0 | 0 | |||||||
12694 | ETPV | 0 | 0 | |||||||
12695 | ETPp | 500 | 26 1/2 | 26 1/4 | 26 5/8 | 0 | ||||
12696 | ETPpB | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1000 | |||
12697 | ETR | 1300 | 28 1/8 | 28 3/4 | 28 3/4 | 28 1/8 | 28 1/8 | 28 1/2 | 3300 | |
12698 | ETRA | 0 | 0 | |||||||
12699 | ETRAX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 22.39 | 0 | |
12700 | ETRB | 0 | 0 | |||||||
12701 | ETRBX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | |
12702 | ETRC | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 11 | 16900 | |
12703 | ETRE | 0 | 0 | |||||||
12704 | ETRH | 0 | 0 | |||||||
12705 | ETRL | 0 | 0 | |||||||
12706 | ETRO | 0 | 0 | |||||||
12707 | ETRP | 0 | 0 | |||||||
12708 | ETRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.03 | 3.07 | 637 | |
12709 | ETS | 100 | 13/16 | 0 | ||||||
12710 | ETSBX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
12711 | ETSE | 0 | 0 | |||||||
12712 | ETSEC | 0 | 0 | |||||||
12713 | ETSF | 0 | 0 | |||||||
12714 | ETSI | 0 | 0 | |||||||
12715 | ETTEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.58 | 0 | |
12716 | ETTGX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.44 | 0 | |
12717 | ETTI | 5000 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 71100 | |
12718 | ETTIW | 7500 | 1/2 | 5/8 | 5/8 | 1/2 | 1/2 | 5/8 | 25500 | |
12719 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12720 | ETW | 400 | 29 7/8 | 29 9/16 | 30 | 29 1/2 | 5100 | |||
12721 | ETWG | 0 | 0 | |||||||
12722 | ETWN | 0 | 0 | |||||||
12723 | ETYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.05 | 5.23 | 8535 | |
12724 | ETZ/A | 500 | 4 7/8 | 0 | ||||||
12725 | ETZA | 0 | 0 | |||||||
12726 | ETZL | 0 | 0 | |||||||
12727 | EU | 0 | 0 | |||||||
12728 | EUA | 100 | 17 1/8 | 16 5/8 | 17 1/4 | 0 | ||||
12729 | EUAA | 0 | 0 | |||||||
12730 | EUAC | 0 | 0 | |||||||
12731 | EUAE | 0 | 0 | |||||||
12732 | EUAL | 0 | 0 | |||||||
12733 | EUAM | 8000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
12734 | EUAS | 0 | 0 | |||||||
12735 | EUAW | 0 | 0 | |||||||
12736 | EUD | 0 | 0 | |||||||
12737 | EUEYX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
12738 | EUFA | 500 | 22 1/2 | 22 | 24 1/2 | 0 | ||||
12739 | EUHI | 9500 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 1.0000 | 19500 | |
12740 | EUPH | 1000 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 8300 | |
12741 | EUR | 0 | 155.18 | 154.60 | 155.22 | 154.49 | 0 | |||
12742 | EURAX | 0 | 11.75 | 11.75 | 12.43 | 0 | ||||
12743 | EURBX | 0 | 11.68 | 11.68 | 11.68 | 0 | ||||
12744 | EURCX | 0 | 11.68 | 11.68 | 11.68 | 0 | ||||
12745 | EURO | 1000 | 5.6250 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 5.6250 | 45400 | |
12746 | EUROP | 0 | 0 | |||||||
12747 | EURP | 0 | 0 | |||||||
12748 | EUSA | 400 | 26 7/8 | 26 3/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 3/4 | 2800 | |
12749 | EUSAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
12750 | EUSBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
12751 | EUSYX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
12752 | EUTM | 0 | 0 | |||||||
12753 | EUTO | 60000 | 0.1900 | 0.2100 | 0.2100 | 0.1800 | 0.1750 | 0.1900 | 172200 | |
12754 | EUV | 0 | 153.56 | 0 | ||||||
12755 | EV | 200 | 43 1/2 | 0 | ||||||
12756 | EVALX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
12757 | EVAN | 500 | 1 7/8 | 1 3/4 | 2 1/8 | 0 | ||||
12758 | EVARX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
12759 | EVAZX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
12760 | EVBAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 0 | |
12761 | EVBBX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
12762 | EVBYX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
12763 | EVC | 0 | 0 | |||||||
12764 | EVCAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
12765 | EVCGX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.02 | 0 | |
12766 | EVCI | 0 | 0 | |||||||
12767 | EVCLX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
12768 | EVCN | 0 | 0 | |||||||
12769 | EVCTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
12770 | EVEN | 10000 | 11/16 | 11/16 | 25/32 | 5/8 | 5/8 | 11/16 | 60300 | |
12771 | EVENW | 2000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12772 | EVER | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/8 | 6 3/8 | 6 1/2 | 24600 | |
12773 | EVFIX | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | |
12774 | EVFLX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
12775 | EVFSF | 0 | 0.4700 | 0 | ||||||
12776 | EVFSY | 0 | 8.3750 | 0 | ||||||
12777 | EVGAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
12778 | EVGFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.70 | 0 | |
12779 | EVGM | 700 | 26 1/4 | 26 | 26 1/2 | 26 | 26 | 26 1/2 | 231400 | |
12780 | EVGMP | 100 | 80 3/4 | 78 1/2 | 83 1/2 | 0 | ||||
12781 | EVGN | 1000 | 15 7/8 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 1/4 | 5200 | |
12782 | EVGOX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
12783 | EVGR | 2300 | 5.5625 | 0 | ||||||
12784 | EVGRX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
12785 | EVHIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
12786 | EVHMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
12787 | EVHWX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
12788 | EVHYX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
12789 | EVI | 500 | 49 1/8 | 49 1/4 | 50 3/8 | 0 | ||||
12790 | EVIBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.45 | 0 | |
12791 | EVIFX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.42 | 0 | |
12792 | EVIG | 0 | 0 | |||||||
12793 | EVII | 0 | 0 | |||||||
12794 | EVIT | 0 | 0 | |||||||
12795 | EVKYX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
12796 | EVLAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
12797 | EVLMX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
12798 | EVLXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.51 | 4.63 | 206 | |
12799 | EVMAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
12800 | EVMBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.46 | 0 | |
12801 | EVMD | 500 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 3600 | |
12802 | EVMIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12803 | EVMNX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12804 | EVMOX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
12805 | EVMSX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
12806 | EVMT | 10000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12807 | EVMYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
12808 | EVNCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
12809 | EVNJX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
12810 | EVNRX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | |
12811 | EVNVY | 0 | 28.2500 | 0 | ||||||
12812 | EVNYX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
12813 | EVO | 0 | 0 | |||||||
12814 | EVOHX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
12815 | EVOI | 500 | 2.7500 | 2.0000 | 3.0000 | 0 | ||||
12816 | EVORX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
12817 | EVPAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
12818 | EVR | 100 | 21 5/8 | 21 1/2 | 22 | 0 | ||||
12819 | EVRAX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 19.30 | 0 | |
12820 | EVRBX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | |
12821 | EVRC | 0 | 0 | |||||||
12822 | EVRCX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | |
12823 | EVRG | 1000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
12824 | EVRIX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
12825 | EVRK | 0 | 0 | |||||||
12826 | EVRLF | 0 | 0 | |||||||
12827 | EVRM | 4600 | 7/8 | 7/8 | 1 1/4 | 0 | ||||
12828 | EVRMW | 200 | 1/8 | 1/8 | 1/2 | 0 | ||||
12829 | EVRN | 0 | 0 | |||||||
12830 | EVRO | 5000 | 21/32 | 21/32 | 25/32 | 0 | ||||
12831 | EVRQ | 0 | 0 | |||||||
12832 | EVRQE | 0 | 0 | |||||||
12833 | EVRWV | 0 | 0 | |||||||
12834 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12835 | EVS | 0 | 159.69 | 0 | ||||||
12836 | EVSA | 1400 | 2.2500 | 0 | ||||||
12837 | EVSCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
12838 | EVSEX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
12839 | EVSF | 5000 | 3.7500 | 3.4375 | 3.8750 | 3.4375 | 3.8750 | 4.0000 | 84400 | |
12840 | EVSGX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
12841 | EVSI | 600 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 5400 | |
12842 | EVSN | 0 | 0 | |||||||
12843 | EVSNF | 1100 | 6 1/4 | 5 1/2 | 6 1/4 | 0 | ||||
12844 | EVTC | 700 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 27300 | |
12845 | EVTEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
12846 | EVTI | 2000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 3/8 | 9300 | |
12847 | EVTMX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 | |
12848 | EVTN | 200 | 0.8750 | 0.8750 | 2.0000 | 0 | ||||
12849 | EVTNX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
12850 | EVTRX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
12851 | EVTS | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.5000 | 5000 | |
12852 | EVTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.36 | 3.41 | 5927 | |
12853 | EVTYX | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | |
12854 | EVUAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.38 | 0 | |
12855 | EVUBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
12856 | EVVAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
12857 | EVVTX | 0 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | |
12858 | EVWVX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
12859 | EVX | 0 | 162.15 | 158.90 | 162.25 | 158.90 | 161.46 | 162.64 | 0 | |
12860 | EVXS | 7000 | 0.0001 | 0 | ||||||
12861 | EVY | 0 | 0 | |||||||
12862 | EWA | 500 | 10 7/8 | 10 15/16 | 10 15/16 | 10 7/8 | 1500 | |||
12863 | EWB | 1000 | 19 | 19 | 19 | 19 | 1000 | |||
12864 | EWBG | 0 | 0 | |||||||
12865 | EWBI | 0 | 0 | |||||||
12866 | EWBS | 0 | 0 | |||||||
12867 | EWC | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1000 | |||
12868 | EWD | 1000 | 16 3/4 | 0 | ||||||
12869 | EWF | 400 | 11 1/4 | 11 3/8 | 11 7/8 | 0 | ||||
12870 | EWG | 2000 | 14 7/16 | 14 7/16 | 14 7/16 | 14 7/16 | 2500 | |||
12871 | EWH | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 1000 | |||
12872 | EWI | 100 | 14 1/2 | 0 | ||||||
12873 | EWJ | 400 | 14 1/4 | 0 | ||||||
12874 | EWK | 1700 | 15 | 0 | ||||||
12875 | EWL | 100 | 12 | 0 | ||||||
12876 | EWM | 200 | 14 7/8 | 0 | ||||||
12877 | EWN | 300 | 19 5/16 | 19 5/16 | 19 5/16 | 19 5/16 | 300 | |||
12878 | EWND | 600 | 10.2500 | 0 | ||||||
12879 | EWO | 100 | 10 7/16 | 0 | ||||||
12880 | EWP | 1000 | 15 3/4 | 0 | ||||||
12881 | EWQ | 500 | 14 5/16 | 0 | ||||||
12882 | EWR | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 5/8 | 100 | |
12883 | EWRR | 0 | 0 | |||||||
12884 | EWS | 300 | 12 | 12 | 12 | 12 | 300 | |||
12885 | EWST | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1300 | |
12886 | EWU | 100 | 14 1/2 | 0 | ||||||
12887 | EWW | 1000 | 11 7/16 | 11 7/16 | 11 7/16 | 11 7/16 | 1000 | |||
12888 | EX | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 | 300 | |
12889 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12890 | EXAC | 1000 | 10 3/4 | 9 | 10 7/8 | 9 | 10 3/8 | 10 3/4 | 44700 | |
12891 | EXAM | 2000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 5300 | |
12892 | EXAR | 300 | 16 1/4 | 16 5/8 | 16 7/8 | 15 7/8 | 15 3/4 | 16 1/4 | 135400 | |
12893 | EXAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.06 | 3.09 | 6474 | |
12894 | EXBT | 1000 | 14 3/8 | 13 7/8 | 14 3/8 | 13 7/8 | 14 1/4 | 14 3/8 | 115200 | |
12895 | EXC | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 7/8 | 200 | |
12896 | EXCA | 100 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/2 | 17 | 16700 | |
12897 | EXCC | 0 | 0 | |||||||
12898 | EXCHX | 0 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 0 | |
12899 | EXCI | 0 | 0 | |||||||
12900 | EXCIA | 600 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12901 | EXCL | 1000 | 2.1250 | 2.2187 | 2.2500 | 2.1250 | 2.1250 | 2.2500 | 7000 | |
12902 | EXCO | 100 | 2.7500 | 2.7500 | 3.5000 | 0 | ||||
12903 | EXCX | 0 | 0 | |||||||
12904 | EXCY | 0 | 0 | |||||||
12905 | EXDN | 0 | 0 | |||||||
12906 | EXE/A | 1000 | 13 | 0 | ||||||
12907 | EXEA | 0 | 0 | |||||||
12908 | EXEG | 3400 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.2500 | 1.7500 | 20900 | |
12909 | EXEP | 0 | 0 | |||||||
12910 | EXEQX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
12911 | EXG | 4500 | 23 15/16 | 0 | ||||||
12912 | EXGN | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 5/8 | 4 7/8 | 31600 | |
12913 | EXGP | 100 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 5.8750 | 7.5000 | 100 | |
12914 | EXHE | 0 | 0 | |||||||
12915 | EXIBX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
12916 | EXIEX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
12917 | EXIIX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
12918 | EXINX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
12919 | EXIXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.26 | 5.49 | 3664 | |
12920 | EXL | 100 | 28 1/2 | 27 | 31 | 0 | ||||
12921 | EXLC | 0 | 0 | |||||||
12922 | EXLN | 0 | 0 | |||||||
12923 | EXLR | 3000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 3000 | |
12924 | EXOL | 300 | 28.5000 | 0 | ||||||
12925 | EXPD | 100 | 44 | 44 | 44 | 42 | 43 1/2 | 44 | 57200 | |
12926 | EXPG | 0 | 0 | |||||||
12927 | EXSC | 3000 | 2.4062 | 0 | ||||||
12928 | EXSO | 3000 | 2 1/16 | 2 | 2 3/16 | 2 | 2 | 2 1/16 | 81900 | |
12929 | EXSR | 100 | 64.7500 | 65.0000 | 65.0000 | 64.7500 | 63.7500 | 65.0000 | 200 | |
12930 | EXTBX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0 | |
12931 | EXTC | 9400 | 0.0100 | 0 | ||||||
12932 | EXTH | 300 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
12933 | EXTHC | 0 | 0 | |||||||
12934 | EXTI | 8000 | 0.0625 | 0.0625 | 0.0625 | 0.0575 | 0.0450 | 0.0625 | 46700 | |
12935 | EXTL | 15000 | 6 7/8 | 6 47/64 | 7 1/8 | 6 1/4 | 6 3/4 | 7 1/8 | 161600 | |
12936 | EXTM | 0 | 0 | |||||||
12937 | EXTR | 40000 | 0.1500 | 143600 | ||||||
12938 | EXV | 0 | 0 | |||||||
12939 | EXVI | 0 | 0 | |||||||
12940 | EXX/A | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 300 | |||
12941 | EXX/B | 500 | 2 | 0 | ||||||
12942 | EXXA | 0 | 0 | |||||||
12943 | EXXB | 0 | 0 | |||||||
12944 | EY | 500 | 8 1/2 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/8 | 8 7/8 | 2900 | |
12945 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12946 | EYE | 4000 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
12947 | EYEC | 0 | 0 | |||||||
12948 | EYEE | 0 | 0 | |||||||
12949 | EYEM | 1000 | 2.5000 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | 3.0000 | 12000 | |
12950 | EYES | 2000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
12951 | EYET | 0 | 0 | |||||||
12952 | EYGFM | 100 | 98.0000 | 0 | ||||||
12953 | EYGFN | 200 | 88.0000 | 0 | ||||||
12954 | EYGFO | 100 | 55.5000 | 0 | ||||||
12955 | EYGLX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
12956 | EYLAH | 100 | 87.3250 | 0 | ||||||
12957 | EYLAL | 100 | 67.2500 | 0 | ||||||
12958 | EYLAM | 300 | 63.3750 | 0 | ||||||
12959 | EYLAN | 200 | 64.6500 | 0 | ||||||
12960 | EYLAO | 100 | 58.4000 | 0 | ||||||
12961 | EYLAP | 100 | 54.0000 | 0 | ||||||
12962 | EYLT | 5000 | 0.1300 | 0.1300 | 0.1600 | 0.1300 | 0.1300 | 0.1600 | 15800 | |
12963 | EYMIO | 20000 | 102.0000 | 0 | ||||||
12964 | EYMSM | 100 | 59.0000 | 0 | ||||||
12965 | EYMSN | 100 | 57.5500 | 0 | ||||||
12966 | EYMSP | 100 | 57.3750 | 0 | ||||||
12967 | EYNON | 1200 | 67.5000 | 0 | ||||||
12968 | EYNOO | 400 | 60.5000 | 0 | ||||||
12969 | EYTC | 400 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 400 | |
12970 | EZCI | 0 | 0 | |||||||
12971 | EZCIA | 100 | 36 3/4 | 37 | 37 | 36 3/4 | 36 3/4 | 37 3/4 | 1000 | |
12972 | EZCO | 0 | 0 | |||||||
12973 | EZCOF | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/32 | 1300 | |
12974 | EZEL | 0 | 0 | |||||||
12975 | EZFLX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
12976 | EZM.A | 0 | 0 | |||||||
12977 | EZM/A | 200 | 10 7/8 | 0 | ||||||
12978 | EZM/B | 100 | 11 5/8 | 0 | ||||||
12979 | EZMA | 0 | 0 | |||||||
12980 | EZMB | 0 | 0 | |||||||
12981 | EZNAX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
12982 | EZPNX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
12983 | EZPW | 300 | 7 5/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 48300 | |
12984 | EZS | 4600 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 15100 | |||
12985 | Epw | 0 | 47 1/2 | 47 7/8 | 0 | |||||
12986 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
12987 | F | 100 | 32 | 32 1/8 | 32 1/2 | 32 | 31 7/8 | 32 1/4 | 83700 | |
12988 | F.ABI | 0 | 0 | |||||||
12989 | F.ACB | 0 | 0 | |||||||
12990 | F.ACC | 0 | 0 | |||||||
12991 | F.AFR | 0 | 0 | |||||||
12992 | F.AGA | 0 | 0 | |||||||
12993 | F.AGF | 0 | 0 | |||||||
12994 | F.AIF | 0 | 0 | |||||||
12995 | F.AIR | 0 | 0 | |||||||
12996 | F.ALA | 0 | 0 | |||||||
12997 | F.AQU | 0 | 0 | |||||||
12998 | F.ARS | 0 | 0 | |||||||
12999 | F.ASP | 0 | 0 | |||||||
13000 | F.ATO | 0 | 0 | |||||||
13001 | F.AXA | 0 | 0 | |||||||
13002 | F.AXM | 0 | 0 | |||||||
13003 | F.BB | 0 | 0 | |||||||
13004 | F.BEL | 0 | 0 | |||||||
13005 | F.BFC | 0 | 0 | |||||||
13006 | F.BIO | 0 | 0 | |||||||
13007 | F.BIS | 0 | 0 | |||||||
13008 | F.BMI | 0 | 0 | |||||||
13009 | F.BNI | 0 | 0 | |||||||
13010 | F.BNP | 0 | 0 | |||||||
13011 | F.BON | 0 | 0 | |||||||
13012 | F.BOU | 0 | 0 | |||||||
13013 | F.BPB | 0 | 0 | |||||||
13014 | F.BPF | 0 | 0 | |||||||
13015 | F.BSA | 0 | 0 | |||||||
13016 | F.BTD | 0 | 0 | |||||||
13017 | F.BUT | 0 | 0 | |||||||
13018 | F.BWM | 0 | 0 | |||||||
13019 | F.CAP | 0 | 0 | |||||||
13020 | F.CAR | 0 | 0 | |||||||
13021 | F.CBA | 0 | 0 | |||||||
13022 | F.CBX | 0 | 0 | |||||||
13023 | F.CCF | 0 | 0 | |||||||
13024 | F.CEA | 0 | 0 | |||||||
13025 | F.CER | 0 | 0 | |||||||
13026 | F.CFE | 0 | 0 | |||||||
13027 | F.CFF | 0 | 0 | |||||||
13028 | F.CFM | 0 | 0 | |||||||
13029 | F.CFP | 0 | 0 | |||||||
13030 | F.CFS | 0 | 0 | |||||||
13031 | F.CGD | 0 | 0 | |||||||
13032 | F.CGG | 0 | 0 | |||||||
13033 | F.CGU | 0 | 0 | |||||||
13034 | F.CGV | 0 | 0 | |||||||
13035 | F.CHG | 0 | 0 | |||||||
13036 | F.CIC | 0 | 0 | |||||||
13037 | F.CIM | 0 | 0 | |||||||
13038 | F.CLC | 0 | 0 | |||||||
13039 | F.CLF | 0 | 0 | |||||||
13040 | F.CLP | 0 | 0 | |||||||
13041 | F.CLR | 0 | 0 | |||||||
13042 | F.CLU | 0 | 0 | |||||||
13043 | F.CMN | 0 | 0 | |||||||
13044 | F.CN | 0 | 0 | |||||||
13045 | F.CNC | 0 | 0 | |||||||
13046 | F.CNM | 0 | 0 | |||||||
13047 | F.CPO | 0 | 0 | |||||||
13048 | F.CSF | 0 | 0 | |||||||
13049 | F.DAV | 0 | 0 | |||||||
13050 | F.DIO | 0 | 0 | |||||||
13051 | F.DIS | 0 | 0 | |||||||
13052 | F.DOF | 0 | 0 | |||||||
13053 | F.DON | 0 | 0 | |||||||
13054 | F.DUM | 0 | 0 | |||||||
13055 | F.ECS | 0 | 0 | |||||||
13056 | F.EDF | 0 | 0 | |||||||
13057 | F.ESI | 0 | 0 | |||||||
13058 | F.ESO | 0 | 0 | |||||||
13059 | F.ETT | 0 | 0 | |||||||
13060 | F.EUC | 0 | 0 | |||||||
13061 | F.EUT | 0 | 0 | |||||||
13062 | F.EX | 0 | 0 | |||||||
13063 | F.EXR | 0 | 0 | |||||||
13064 | F.FCU | 0 | 0 | |||||||
13065 | F.FII | 0 | 0 | |||||||
13066 | F.FIV | 0 | 0 | |||||||
13067 | F.FNC | 0 | 0 | |||||||
13068 | F.FRM | 0 | 0 | |||||||
13069 | F.FTL | 0 | 0 | |||||||
13070 | F.GAF | 0 | 0 | |||||||
13071 | F.GAN | 0 | 0 | |||||||
13072 | F.GLA | 0 | 0 | |||||||
13073 | F.GRB | 0 | 0 | |||||||
13074 | F.GTM | 0 | 0 | |||||||
13075 | F.GUR | 0 | 0 | |||||||
13076 | F.HAC | 0 | 0 | |||||||
13077 | F.HAV | 0 | 0 | |||||||
13078 | F.HME | 0 | 0 | |||||||
13079 | F.HUT | 0 | 0 | |||||||
13080 | F.IME | 0 | 0 | |||||||
13081 | F.LAF | 0 | 0 | |||||||
13082 | F.LEA | 0 | 0 | |||||||
13083 | F.LGR | 0 | 0 | |||||||
13084 | F.LVH | 0 | 0 | |||||||
13085 | F.MAT | 0 | 0 | |||||||
13086 | F.MET | 0 | 0 | |||||||
13087 | F.MIC | 0 | 0 | |||||||
13088 | F.MMB | 0 | 0 | |||||||
13089 | F.MOU | 0 | 0 | |||||||
13090 | F.ORE | 0 | 0 | |||||||
13091 | F.PCP | 0 | 0 | |||||||
13092 | F.PEH | 0 | 0 | |||||||
13093 | F.PEI | 0 | 0 | |||||||
13094 | F.PER | 0 | 0 | |||||||
13095 | F.PEU | 0 | 0 | |||||||
13096 | F.POL | 0 | 0 | |||||||
13097 | F.PPR | 0 | 0 | |||||||
13098 | F.PRC | 0 | 0 | |||||||
13099 | F.PRG | 0 | 0 | |||||||
13100 | F.PRO | 0 | 0 | |||||||
13101 | F.PUL | 0 | 0 | |||||||
13102 | F.RAD | 0 | 0 | |||||||
13103 | F.RHP | 0 | 0 | |||||||
13104 | F.RNA | 0 | 0 | |||||||
13105 | F.ROS | 0 | 0 | |||||||
13106 | F.ROU | 0 | 0 | |||||||
13107 | F.SAG | 0 | 0 | |||||||
13108 | F.SAL | 0 | 0 | |||||||
13109 | F.SAN | 0 | 0 | |||||||
13110 | F.SBI | 0 | 0 | |||||||
13111 | F.SCI | 0 | 0 | |||||||
13112 | F.SCN | 0 | 0 | |||||||
13113 | F.SDL | 0 | 0 | |||||||
13114 | F.SDX | 0 | 0 | |||||||
13115 | F.SEB | 0 | 0 | |||||||
13116 | F.SEF | 0 | 0 | |||||||
13117 | F.SFG | 0 | 0 | |||||||
13118 | F.SGF | 0 | 0 | |||||||
13119 | F.SNC | 0 | 0 | |||||||
13120 | F.SNM | 0 | 0 | |||||||
13121 | F.SOM | 0 | 0 | |||||||
13122 | F.SOP | 0 | 0 | |||||||
13123 | F.STA | 0 | 0 | |||||||
13124 | F.STG | 0 | 0 | |||||||
13125 | F.STL | 0 | 0 | |||||||
13126 | F.SYN | 0 | 0 | |||||||
13127 | F.TAT | 0 | 0 | |||||||
13128 | F.TCE | 0 | 0 | |||||||
13129 | F.TCF | 0 | 0 | |||||||
13130 | F.TFF | 0 | 0 | |||||||
13131 | F.UAF | 0 | 0 | |||||||
13132 | F.UAP | 0 | 0 | |||||||
13133 | F.UFC | 0 | 0 | |||||||
13134 | F.UNB | 0 | 0 | |||||||
13135 | F.USS | 0 | 0 | |||||||
13136 | F.VAL | 0 | 0 | |||||||
13137 | F.VIE | 0 | 0 | |||||||
13138 | F.VLR | 0 | 0 | |||||||
13139 | F.VVL | 0 | 0 | |||||||
13140 | F.WRA | 0 | 0 | |||||||
13141 | F.WRM | 0 | 0 | |||||||
13142 | FA | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 1/2 | 200 | |
13143 | FAAAX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 19.03 | 0 | |
13144 | FAABX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
13145 | FAACX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
13146 | FAAHX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
13147 | FAAIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
13148 | FAAKX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
13149 | FAB | 100 | 18 | 0 | ||||||
13150 | FABAX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.68 | 0 | |
13151 | FABC | 600 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 18 1/2 | 19 3/4 | 3400 | |
13152 | FABP | 1900 | 44.0000 | 0 | ||||||
13153 | FABUX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
13154 | FAC | 1000 | 7 5/8 | 7 5/8 | 8 1/4 | 0 | ||||
13155 | FACAX | 0 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 35.67 | 0 | |
13156 | FACB | 0 | 0 | |||||||
13157 | FACBX | 0 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | |
13158 | FACCX | 0 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | |
13159 | FACHX | 0 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | |
13160 | FACIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
13161 | FACN | 0 | 0 | |||||||
13162 | FACO | 200 | 27 1/2 | 26 1/2 | 27 1/2 | 26 | 27 | 27 3/4 | 9500 | |
13163 | FACT | 100 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 700 | |
13164 | FAD | 500 | 5 3/8 | 0 | ||||||
13165 | FADGX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
13166 | FADJX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
13167 | FAE | 1000 | 14 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
13168 | FAEGX | 0 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 45.92 | 0 | |
13169 | FAEIX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.65 | 0 | |
13170 | FAEMX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.41 | 0 | |
13171 | FAERX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.68 | 0 | |
13172 | FAESX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
13173 | FAF | 100 | 35 | 35 1/4 | 35 3/4 | 0 | ||||
13174 | FAFG | 0 | 0 | |||||||
13175 | FAFI | 0 | 0 | |||||||
13176 | FAFIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.41 | 0 | |
13177 | FAFN | 0 | 0 | |||||||
13178 | FAFO | 1000 | 0.1250 | 0 | ||||||
13179 | FAFR | 0 | 0 | |||||||
13180 | FAFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.61 | 4.70 | 2274 | |
13181 | FAGBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.60 | 0 | |
13182 | FAGCX | 0 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0 | |
13183 | FAGIX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
13184 | FAGNX | 0 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 27.70 | 0 | |
13185 | FAGOX | 0 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 39.18 | 0 | |
13186 | FAGVX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.92 | 0 | |
13187 | FAHBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
13188 | FAHC | 4000 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
13189 | FAHCX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
13190 | FAHIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.24 | 0 | |
13191 | FAHN | 0 | 0 | |||||||
13192 | FAHNF | 800 | 14 3/16 | 14 | 14 1/4 | 0 | ||||
13193 | FAHYX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.82 | 0 | |
13194 | FAI | 500 | 2 3/4 | 0 | ||||||
13195 | FAIAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
13196 | FAIBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
13197 | FAICX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
13198 | FAID | 0 | 0 | |||||||
13199 | FAIGX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 17.38 | 0 | |
13200 | FAIIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.47 | 0 | |
13201 | FAIL | 200 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 900 | |
13202 | FAIMX | 0 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | |
13203 | FAIO | 0 | 0 | |||||||
13204 | FAIR | 5000 | 6 1/8 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 | 11600 | |
13205 | FAIRW | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 4 | 1500 | |
13206 | FAIRZ | 2000 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 4000 | |
13207 | FAITX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.87 | 0 | |
13208 | FAIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.06 | 5.19 | 33884 | |
13209 | FAJ | 1000 | 3 5/8 | 0 | ||||||
13210 | FAK | 300 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
13211 | FAL | 1000 | 9 1/16 | 0 | ||||||
13212 | FALA | 1000 | 17.0000 | 0 | ||||||
13213 | FALBX | 0 | 22.06 | 22.06 | 22.06 | 0 | ||||
13214 | FALC | 0 | 0 | |||||||
13215 | FALCF | 0 | 0 | |||||||
13216 | FALCX | 0 | 22.07 | 22.07 | 22.07 | 0 | ||||
13217 | FALDX | 0 | 22.09 | 22.09 | 23.38 | 0 | ||||
13218 | FALFX | 0 | 22.08 | 22.08 | 22.30 | 0 | ||||
13219 | FALL | 500 | 16.0000 | 17.0000 | 17.0000 | 16.0000 | 16.0000 | 17.7500 | 700 | |
13220 | FALN | 2600 | 14.1250 | 14.2500 | 14.2500 | 14.1250 | 5600 | |||
13221 | FALRX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.65 | 0 | |
13222 | FALS | 0 | 0 | |||||||
13223 | FALTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.11 | 0 | |
13224 | FAM | 300 | 16 3/4 | 16 3/8 | 16 3/4 | 0 | ||||
13225 | FAMAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.29 | 0 | |
13226 | FAMBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.06 | 0 | |
13227 | FAMC | 0 | 0 | |||||||
13228 | FAMCA | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 22 1/2 | 100 | |
13229 | FAMCK | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 21 3/4 | 400 | |
13230 | FAMD | 0 | 0 | |||||||
13231 | FAME | 1000 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
13232 | FAMG | 0 | 0 | |||||||
13233 | FAMI | 0 | 0 | |||||||
13234 | FAMQ | 0 | 0 | |||||||
13235 | FAMQF | 0 | 1.5700 | 0 | ||||||
13236 | FAMT | 0 | 0 | |||||||
13237 | FAMTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
13238 | FAMVX | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | |
13239 | FAMVY | 0 | 33.5000 | 0 | ||||||
13240 | FAMXX | 0 | 0 | |||||||
13241 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13242 | FANBX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
13243 | FANRX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | |
13244 | FAP | 0 | 0 | |||||||
13245 | FAPB | 500 | 31.0000 | 27.1250 | 31.0000 | 0 | ||||
13246 | FAPPX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
13247 | FAQIX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
13248 | FAR | 0 | 0 | |||||||
13249 | FARBX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
13250 | FARC | 1500 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 5400 | |
13251 | FAREX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.77 | 0 | |
13252 | FARG | 0 | 0 | |||||||
13253 | FARL | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 5/8 | 3 1/8 | 100 | |
13254 | FARM | 100 | 152 | 147 | 152 | 147 | 147 | 156 | 1100 | |
13255 | FASAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.44 | 0 | |
13256 | FASBX | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | |
13257 | FASC | 1000 | 0.4600 | 0.4800 | 0.4800 | 0.4500 | 0.4375 | 0.4600 | 65600 | |
13258 | FASCX | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | |
13259 | FASEX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 19.18 | 0 | |
13260 | FASFX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.53 | 0 | |
13261 | FASGX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
13262 | FASIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
13263 | FASKX | 0 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 25.91 | 0 | |
13264 | FASMX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
13265 | FASOX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | |
13266 | FASPX | 0 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 25.69 | 0 | |
13267 | FASS | 400 | 5.0000 | 2.5000 | 5.0000 | 0 | ||||
13268 | FASSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
13269 | FAST | 1300 | 43 1/2 | 43 1/2 | 43 1/2 | 43 | 43 | 43 1/2 | 143700 | |
13270 | FATBX | 0 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | |
13271 | FATCX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
13272 | FATFX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
13273 | FATN | 1000 | 54 1/4 | 52 1/2 | 54 1/4 | 52 1/4 | 54 1/8 | 54 1/4 | 332200 | |
13274 | FATXX | 0 | 0 | |||||||
13275 | FAUL | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/8 | 6 3/4 | 26100 | |
13276 | FAUM | 0 | 0 | |||||||
13277 | FAUSF | 0 | 0 | |||||||
13278 | FAUX | 0 | 0 | |||||||
13279 | FAX | 7600 | 8 15/16 | 9 | 9 | 8 15/16 | 8 13/16 | 9 1/8 | 19000 | |
13280 | FAXC | 0 | 0 | |||||||
13281 | FAXN | 0 | 0 | |||||||
13282 | FAXR | 0 | 0 | |||||||
13283 | FAXT | 0 | 0 | |||||||
13284 | FAXX | 2000 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 14300 | |
13285 | FAY | 100 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
13286 | FAYB | 0 | 0 | |||||||
13287 | FAYD | 0 | 0 | |||||||
13288 | FAYI | 0 | 0 | |||||||
13289 | FAYO | 0 | 0 | |||||||
13290 | FAYP | 0 | 0 | |||||||
13291 | FAYS | 0 | 0 | |||||||
13292 | FAYW | 0 | 0 | |||||||
13293 | FAYX | 0 | 0 | |||||||
13294 | FAZTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.54 | 0 | |
13295 | FB | 300 | 12 7/8 | 0 | ||||||
13296 | FBA | 200 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
13297 | FBAC | 0 | 0 | |||||||
13298 | FBAE | 0 | 0 | |||||||
13299 | FBAIX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
13300 | FBALX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
13301 | FBAN | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 22 3/4 | 23 1/2 | 2000 | |
13302 | FBANP | 1000 | 47 | 45 1/2 | 47 3/4 | 0 | ||||
13303 | FBAR | 700 | 1 11/16 | 1 5/8 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 15800 | |
13304 | FBARG | 0 | 0 | |||||||
13305 | FBARP | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 6900 | |
13306 | FBAY | 0 | 0 | |||||||
13307 | FBAYF | 3000 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 8000 | |
13308 | FBBC | 1000 | 16 3/4 | 16 3/4 | 16 7/8 | 16 1/2 | 16 5/8 | 16 7/8 | 14700 | |
13309 | FBBLX | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | |
13310 | FBBU | 3600 | 25.5000 | 0 | ||||||
13311 | FBC | 200 | 30 3/8 | 0 | ||||||
13312 | FBC.A | 0 | 0 | |||||||
13313 | FBCBX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | ||
13314 | FBCE | 3000 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.2500 | 3.8750 | 6600 | |
13315 | FBCG | 200 | 23 | 23 | 23 | 23 | 23 | 24 5/8 | 200 | |
13316 | FBCI | 2000 | 17 1/4 | 17 | 17 1/4 | 0 | ||||
13317 | FBCO | 0 | 0 | |||||||
13318 | FBCR | 0 | 0 | |||||||
13319 | FBCV | 1000 | 30 | 30 | 30 | 30 | 29 1/2 | 30 1/2 | 1000 | |
13320 | FBD | 200 | 33 7/8 | 34 1/8 | 34 5/8 | 0 | ||||
13321 | FBDFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
13322 | FBDGX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0 | |
13323 | FBDH | 0 | 0 | |||||||
13324 | FBDO | 0 | 0 | |||||||
13325 | FBDP | 0 | 0 | |||||||
13326 | FBDSX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0 | |
13327 | FBER | 3000 | 11 3/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 11300 | |
13328 | FBF | 1300 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
13329 | FBFK | 0 | 0 | |||||||
13330 | FBFV | 0 | 0 | |||||||
13331 | FBGA | 100 | 15 | 14 3/4 | 16 1/4 | 14 3/4 | 14 1/2 | 16 1/4 | 4100 | |
13332 | FBGI | 0 | 0 | |||||||
13333 | FBGIB | 0 | 0 | |||||||
13334 | FBGRX | 0 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 34.26 | 0 | |
13335 | FBGWF | 500 | 1.8000 | 1.8200 | 1.8200 | 1.8000 | -1200 | |||
13336 | FBHBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
13337 | FBHC | 200 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | ||||
13338 | FBI | 300 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
13339 | FBIC | 300 | 33 3/4 | 34 1/2 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 600 | |
13340 | FBIDX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
13341 | FBIN | 0 | 0 | |||||||
13342 | FBIOX | 0 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 34.80 | 0 | |
13343 | FBIP | 200 | 61.0000 | 0 | ||||||
13344 | FBKP | 5000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 1/4 | 5000 | |
13345 | FBKS | 0 | 0 | |||||||
13346 | FBKSP | 0 | 0 | |||||||
13347 | FBL/WS | 100 | 1 7/8 | 2 1/8 | 2 5/8 | 0 | ||||
13348 | FBLXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.84 | 3.88 | 246 | |
13349 | FBMGX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
13350 | FBMI | 200 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 200 | |||
13351 | FBMPX | 0 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 27.26 | 0 | |
13352 | FBMS | 0 | 0 | |||||||
13353 | FBMT | 400 | 9.5000 | 0 | ||||||
13354 | FBN | 500 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 2400 | |
13355 | FBNA | 0 | 0 | |||||||
13356 | FBNC | 2200 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 4400 | |
13357 | FBNDX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | |
13358 | FBNIW | 100 | 5.8750 | 0 | ||||||
13359 | FBNK | 0 | 0 | |||||||
13360 | FBNKP | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 26 | 400 | |
13361 | FBNP | 0 | 0 | |||||||
13362 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13363 | FBOC | 0 | 0 | |||||||
13364 | FBOI | 0 | 0 | |||||||
13365 | FBOR | 0 | 0 | |||||||
13366 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13367 | FBP | 400 | 24 | 24 1/4 | 24 3/8 | 24 | 5500 | |||
13368 | FBPBX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
13369 | FBR | 100 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 27 1/4 | 27 3/4 | 200 | |
13370 | FBRB | 0 | 0 | |||||||
13371 | FBRC | 0 | 0 | |||||||
13372 | FBRD | 0 | 0 | |||||||
13373 | FBRH | 0 | 0 | |||||||
13374 | FBRK | 600 | 5.1250 | 4.5000 | 5.2500 | 0 | ||||
13375 | FBRL | 0 | 0 | |||||||
13376 | FBRN | 1000 | 0.0075 | 0 | ||||||
13377 | FBRR | 5000 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
13378 | FBRW | 0 | 0 | |||||||
13379 | FBRWY | 0 | 1.8200 | 0 | ||||||
13380 | FBRX | 0 | 0 | |||||||
13381 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13382 | FBS | 100 | 70 5/8 | 71 3/8 | 71 7/8 | 0 | ||||
13383 | FBSC | 0 | 0 | |||||||
13384 | FBSD | 0 | 0 | |||||||
13385 | FBSH | 300 | 30.2000 | 0 | ||||||
13386 | FBSI | 300 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
13387 | FBSK | 0 | 0 | |||||||
13388 | FBSL | 0 | 0 | |||||||
13389 | FBSN | 0 | 0 | |||||||
13390 | FBSO | 0 | 0 | |||||||
13391 | FBSS | 0 | 0 | |||||||
13392 | FBST | 15500 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 17200 | |
13393 | FBSW | 0 | 0 | |||||||
13394 | FBSWW | 100 | 53 1/2 | 57 | 59 | 0 | ||||
13395 | FBSX | 0 | 0 | |||||||
13396 | FBSY | 0 | 0 | |||||||
13397 | FBSYA | 1500 | 21.7500 | 0 | ||||||
13398 | FBSpX | 200 | 119 3/4 | 0 | ||||||
13399 | FBT | 0 | 0 | |||||||
13400 | FBTB | 0 | 0 | |||||||
13401 | FBTR | 500 | 13 | 13 | 15 1/2 | 0 | ||||
13402 | FBTXX | 0 | 0 | |||||||
13403 | FBUS | 1000 | 2.1250 | 2.1250 | 2.1250 | 1.9375 | 2.0000 | 2.1250 | 29700 | |
13404 | FBUSC | 0 | 0 | |||||||
13405 | FBUXX | 0 | 0 | |||||||
13406 | FBWGY | 0 | 0 | |||||||
13407 | FBWP | 0 | 0 | |||||||
13408 | FBYBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
13409 | FC | 0 | 0 | |||||||
13410 | FCA/A | 200 | 12 3/4 | 14 3/8 | 15 | 0 | ||||
13411 | FCA/B | 300 | 13 3/4 | 0 | ||||||
13412 | FCAA | 0 | 0 | |||||||
13413 | FCAMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.58 | 0 | |
13414 | FCAR | 200 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 39.5000 | 43.0000 | 200 | |
13415 | FCATX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13416 | FCAXX | 0 | 0.40 | 2.97 | 3.01 | 1174 | ||||
13417 | FCB | 100 | 14 | 0 | ||||||
13418 | FCBA | 0 | 0 | |||||||
13419 | FCBF | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 300 | |
13420 | FCBI | 0 | 0 | |||||||
13421 | FCBIA | 800 | 25 | 26 1/2 | 27 | 25 | 25 | 28 | 1900 | |
13422 | FCBIB | 1000 | 16 3/4 | 15 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 17 3/4 | 2700 | |
13423 | FCBK | 1000 | 0.1562 | 0.5000 | 0.6875 | 874700 | ||||
13424 | FCBKJ | 0 | 0 | |||||||
13425 | FCBN | 100 | 190.0000 | 165.0000 | 195.0000 | 0 | ||||
13426 | FCBS | 200 | 19 1/2 | 20 | 22 3/4 | 0 | ||||
13427 | FCC | 3000 | 3 7/8 | 0 | ||||||
13428 | FCC.A | 0 | 0 | |||||||
13429 | FCCC | 6000 | 0.4375 | 0.3125 | 0.5000 | 0 | ||||
13430 | FCCPX | 0 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 24.12 | 0 | |
13431 | FCDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.05 | 5.17 | 594 | |
13432 | FCE | 0 | 0 | |||||||
13433 | FCE.A | 0 | 0 | |||||||
13434 | FCE.B | 0 | 0 | |||||||
13435 | FCE/A | 200 | 48 1/8 | 0 | ||||||
13436 | FCE/B | 100 | 50 1/2 | 0 | ||||||
13437 | FCEA | 0 | 0 | |||||||
13438 | FCEB | 0 | 0 | |||||||
13439 | FCEN | 0 | 0 | |||||||
13440 | FCENA | 1000 | 3 1/8 | 3 | 3 1/8 | 0 | ||||
13441 | FCENU | 300 | 6 | 6 1/8 | 6 1/4 | 5 7/8 | 5 3/4 | 6 | 18900 | |
13442 | FCENW | 1000 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | ||||
13443 | FCENZ | 2000 | 1 1/2 | 1 | 1 5/8 | 0 | ||||
13444 | FCEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.13 | 5.31 | 482 | |
13445 | FCF | 100 | 18 | 0 | ||||||
13446 | FCFC | 300 | 28 3/8 | 28 1/2 | 29 | 28 3/8 | 28 3/8 | 29 | 24600 | |
13447 | FCFCL | 500 | 24.5000 | 24.5000 | 24.5600 | 24.5000 | 24.5000 | 25.5000 | 6400 | |
13448 | FCFCP | 10000 | 23 1/4 | 23 | 23 1/4 | 23 | 23 | 23 1/2 | 31200 | |
13449 | FCFCW | 300 | 5.8750 | 6.0000 | 6.0000 | 5.8750 | 5.8750 | 6.1250 | 1300 | |
13450 | FCFDF | 0 | 1.5937 | 0 | ||||||
13451 | FCFN | 500 | 0.2812 | 0.2812 | 0.5312 | 0 | ||||
13452 | FCFNU | 200 | 0.2812 | 0.2812 | 0.6250 | 0 | ||||
13453 | FCFNW | 2300 | 0.0010 | 0 | ||||||
13454 | FCFT | 100 | 33.5000 | 33.5000 | 34.5000 | 33.5000 | 33.5000 | 36.2500 | 200 | |
13455 | FCFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.93 | 2.97 | 7563 | |
13456 | FCGFX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | |
13457 | FCGVX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
13458 | FCGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.04 | 5.18 | 4847 | |
13459 | FCH | 13500 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 3/8 | 34 3/4 | 13500 | |
13460 | FCHB | 0 | 0 | |||||||
13461 | FCHC | 200 | 0.0001 | 0 | ||||||
13462 | FCHE | 0 | 0 | |||||||
13463 | FCHI | 0 | 0 | |||||||
13464 | FCHK | 0 | 0 | |||||||
13465 | FCHL | 0 | 0 | |||||||
13466 | FCHN | 0 | 0 | |||||||
13467 | FCHR | 0 | 0 | |||||||
13468 | FCHS | 0 | 0 | |||||||
13469 | FCHW | 0 | 0 | |||||||
13470 | FCHpA | 500 | 27 1/4 | 27 3/8 | 27 3/8 | 27 1/4 | 4200 | |||
13471 | FCI | 200 | 40 | 38 | 43 | 0 | ||||
13472 | FCII | 900 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1300 | 900 | |
13473 | FCIQE | 0 | 0 | |||||||
13474 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13475 | FCISX | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.39 | 0 | |
13476 | FCIT | 800 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 | 18 3/4 | 2000 | |
13477 | FCIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.17 | 5.31 | 476 | |
13478 | FCJ | 0 | 0 | |||||||
13479 | FCKE | 500 | 15.3750 | 15.0000 | 17.0000 | 0 | ||||
13480 | FCL | 11000 | 35 7/8 | 35 1/2 | 36 1/4 | 0 | ||||
13481 | FCLC | 0 | 0 | |||||||
13482 | FCLG | 0 | 0 | |||||||
13483 | FCLI | 0 | 0 | |||||||
13484 | FCLK | 0 | 0 | |||||||
13485 | FCLL | 0 | 0 | |||||||
13486 | FCLM | 0 | 0 | |||||||
13487 | FCLN | 0 | 0 | |||||||
13488 | FCLO | 0 | 0 | |||||||
13489 | FCLP | 0 | 0 | |||||||
13490 | FCLR | 1000 | 36 3/8 | 34 3/4 | 36 3/8 | 34 3/4 | 36 | 36 3/8 | 38200 | |
13491 | FCLS | 0 | 0 | |||||||
13492 | FCLSF | 0 | 1.1600 | 0 | ||||||
13493 | FCLT | 0 | 0 | |||||||
13494 | FCLXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.81 | 2.71 | 6520 | |
13495 | FCM | 0 | 0 | |||||||
13496 | FCM.A | 0 | 0 | |||||||
13497 | FCM.B | 0 | 0 | |||||||
13498 | FCMC | 700 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 700 | |
13499 | FCME | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 1700 | |
13500 | FCMF | 0 | 0 | |||||||
13501 | FCMFF | 0 | 0 | |||||||
13502 | FCMIX | 0 | 10.53 | 10.53 | 10.64 | 0 | ||||
13503 | FCMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.91 | 2.97 | 3276 | |
13504 | FCN | 2300 | 54 3/8 | 54 7/8 | 55 3/8 | 0 | ||||
13505 | FCNA | 0 | 0 | |||||||
13506 | FCNB | 2000 | 20 1/8 | 20 | 20 1/8 | 20 | 20 | 20 3/4 | 3500 | |
13507 | FCNC | 0 | 0 | |||||||
13508 | FCNCA | 100 | 80 | 74 | 80 | 74 | 76 1/2 | 80 | 21500 | |
13509 | FCND | 0 | 0 | |||||||
13510 | FCNE | 0 | 0 | |||||||
13511 | FCNH | 0 | 0 | |||||||
13512 | FCNK | 0 | 0 | |||||||
13513 | FCNL | 0 | 0 | |||||||
13514 | FCNM | 0 | 0 | |||||||
13515 | FCNN | 0 | 0 | |||||||
13516 | FCNO | 0 | 0 | |||||||
13517 | FCNR | 0 | 0 | |||||||
13518 | FCNS | 0 | 0 | |||||||
13519 | FCNT | 0 | 0 | |||||||
13520 | FCNTX | 0 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 45.57 | 0 | |
13521 | FCNU | 0 | 0 | |||||||
13522 | FCNY | 200 | 26.5000 | 25.7500 | 26.5000 | 0 | ||||
13523 | FCNpB | 2200 | 94 | 94 | 94 | 94 | 2500 | |||
13524 | FCNpC | 100 | 96 | 0 | ||||||
13525 | FCNpE | 2600 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2600 | |||
13526 | FCNpU | 200 | 24 | 24 | 24 | 24 | 200 | |||
13527 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13528 | FCO | 400 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | ||||
13529 | FCOB | 6800 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 37800 | |
13530 | FCOGF | 3000 | 4.3750 | 0 | ||||||
13531 | FCOL | 0 | 0 | |||||||
13532 | FCOLP | 0 | 0 | |||||||
13533 | FCOM | 200 | 38 7/8 | 38 1/2 | 39 1/2 | 38 1/4 | 38 5/8 | 39 | 132400 | |
13534 | FCOMN | 0 | 0 | |||||||
13535 | FCOMP | 500 | 45 1/8 | 44 1/4 | 45 5/8 | 44 1/4 | 45 | 45 3/4 | 3500 | |
13536 | FCON | 0 | 0 | |||||||
13537 | FCOTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.62 | 0 | |
13538 | FCOXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.07 | 5.21 | 5509 | |
13539 | FCP | 300 | 15 1/4 | 14 1/2 | 15 | 0 | ||||
13540 | FCPB | 0 | 0 | |||||||
13541 | FCPK | 0 | 0 | |||||||
13542 | FCPO | 0 | 0 | |||||||
13543 | FCPP | 0 | 0 | |||||||
13544 | FCPR | 0 | 0 | |||||||
13545 | FCPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.93 | 5.08 | 2645 | |
13546 | FCRE | 2800 | 0.1875 | 0.1875 | 1.1250 | 0 | ||||
13547 | FCRSF | 0 | 3.6400 | 0 | ||||||
13548 | FCRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.71 | 2.75 | 1318 | |
13549 | FCS/WS | 0 | 1/8 | 1/2 | 0 | |||||
13550 | FCSE | 500 | 2 1/8 | 2 | 2 1/8 | 1 3/4 | 1 7/8 | 2 1/8 | 197400 | |
13551 | FCSEW | 1000 | 13/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 2400 | |
13552 | FCSI | 400 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1875 | 400 | |
13553 | FCSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.03 | 5.21 | 29021 | |
13554 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13555 | FCTD | 0 | 0 | |||||||
13556 | FCTFX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
13557 | FCTR | 400 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 1/4 | 800 | |
13558 | FCTTX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.98 | 0 | |
13559 | FCTW | 0 | 0 | |||||||
13560 | FCTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88 | 2.93 | 2471 | |
13561 | FCUS | 5000 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0475 | 5000 | |
13562 | FCUXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.49 | 4.65 | 2397 | |
13563 | FCVA | 17500 | 0.0200 | 0.0500 | 0.0500 | 0.0200 | 0.1250 | 0.2000 | 22500 | |
13564 | FCVL | 1200 | 1.3750 | 1.5000 | 4.1250 | 1.3750 | 1.3750 | 4.0000 | 109700 | |
13565 | FCVSX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
13566 | FCVXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.15 | 5.29 | 547 | |
13567 | FCW/WS | 200 | 1/64 | 0 | ||||||
13568 | FCWI | 800 | 18 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 3800 | |
13569 | FCX | 400 | 32 1/4 | 31 5/8 | 32 1/8 | 0 | ||||
13570 | FCX.A | 0 | 0 | |||||||
13571 | FCX/A | 100 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 30 3/8 | 31 | 100 | |
13572 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13573 | FCXA | 0 | 0 | |||||||
13574 | FCXI | 0 | 0 | |||||||
13575 | FCXIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
13576 | FCXK | 0 | 0 | |||||||
13577 | FCXP | 0 | 0 | |||||||
13578 | FCXV | 0 | 0 | |||||||
13579 | FCXp | 400 | 32 | 0 | ||||||
13580 | FCXpA | 1000 | 28 11/16 | 28 1/2 | 28 3/4 | 28 1/2 | 1700 | |||
13581 | FCXpB | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 7/8 | 200 | |
13582 | FCXpC | 100 | 31 | 0 | ||||||
13583 | FCXpD | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/8 | 2900 | |
13584 | FCY | 100 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/2 | 500 | |||
13585 | FCYB | 18500 | 12.0000 | 0 | ||||||
13586 | FCYC | 0 | 0 | |||||||
13587 | FCYE | 0 | 0 | |||||||
13588 | FCYL | 0 | 0 | |||||||
13589 | FCYP | 1400 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 25.0000 | 26.5000 | 1400 | |
13590 | FCYY | 0 | 0 | |||||||
13591 | FD | 5000 | 33 1/2 | 33 | 33 1/2 | 33 | 33 1/2 | 33 7/8 | 13800 | |
13592 | FD.WC | 0 | 0 | |||||||
13593 | FD/WS/C | 100 | 13 1/2 | 12 3/8 | 13 | 0 | ||||
13594 | FD/WS/D | 100 | 13 5/8 | 12 1/8 | 12 3/4 | 0 | ||||
13595 | FDACF | 0 | 4.2000 | 0 | ||||||
13596 | FDAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.82 | 4.94 | 26125 | |
13597 | FDB | 500 | 13 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
13598 | FDBAX | 0 | 9.89 | 9.89 | 10.36 | 0 | ||||
13599 | FDBBX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
13600 | FDBCX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
13601 | FDBG | 0 | 0 | |||||||
13602 | FDBI | 0 | 0 | |||||||
13603 | FDBK | 300 | 0.0010 | 0 | ||||||
13604 | FDC | 300 | 39 3/8 | 39 3/4 | 39 3/4 | 39 1/8 | 38 7/8 | 39 3/8 | 15100 | |
13605 | FDCA | 0 | 0 | |||||||
13606 | FDCAX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.74 | 0 | |
13607 | FDCB | 0 | 0 | |||||||
13608 | FDCC | 0 | 0 | |||||||
13609 | FDCE | 0 | 0 | |||||||
13610 | FDCF | 0 | 0 | |||||||
13611 | FDCG | 0 | 0 | |||||||
13612 | FDCH | 0 | 0 | |||||||
13613 | FDCI | 0 | 0 | |||||||
13614 | FDCL | 0 | 0 | |||||||
13615 | FDCN | 0 | 0 | |||||||
13616 | FDCO | 0 | 0 | |||||||
13617 | FDCP | 0 | 0 | |||||||
13618 | FDCPX | 0 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 52.24 | 0 | |
13619 | FDCR | 0 | 0 | |||||||
13620 | FDCS | 0 | 0 | |||||||
13621 | FDCT | 0 | 0 | |||||||
13622 | FDCV | 0 | 0 | |||||||
13623 | FDCX | 0 | 0 | |||||||
13624 | FDCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.53 | 4.63 | 13508 | |
13625 | FDCY | 0 | 0 | |||||||
13626 | FDDB | 200 | 86.0000 | 0 | ||||||
13627 | FDEC | 600 | 21.0000 | 20.2500 | 21.7500 | 0 | ||||
13628 | FDEF | 300 | 11 3/4 | 11 1/2 | 12 | 11 1/2 | 11 3/4 | 12 | 8400 | |
13629 | FDEGX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.86 | 0 | |
13630 | FDEQX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | |
13631 | FDESX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 19.58 | 0 | |
13632 | FDETX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 11.15 | 0 | |
13633 | FDEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.96 | 3.01 | 5116 | |
13634 | FDFAX | 0 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 44.35 | 0 | |
13635 | FDFB | 0 | 0 | |||||||
13636 | FDFFX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | |
13637 | FDGFX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
13638 | FDGI | 0 | 0 | |||||||
13639 | FDGRX | 0 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0 | |
13640 | FDGT | 100 | 7 3/4 | 7 3/4 | 9 | 7 3/4 | 7 3/4 | 9 | 2700 | |
13641 | FDHG | 200 | 4.7500 | 4.3750 | 4.7500 | 0 | ||||
13642 | FDIR | 1000 | 11/16 | 5/8 | 13/16 | 0 | ||||
13643 | FDISX | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | |
13644 | FDIVX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
13645 | FDIX | 500 | 22.0000 | 22.0000 | 23.0000 | 0 | ||||
13646 | FDLEX | 0 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | 0 | |
13647 | FDLI | 0 | 0 | |||||||
13648 | FDLN | 0 | 0 | |||||||
13649 | FDLNA | 25000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 133900 | |
13650 | FDLNB | 100 | 8 9/16 | 8 11/16 | 8 11/16 | 8 9/16 | 8 9/16 | 8 11/16 | 111000 | |
13651 | FDLSX | 0 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 50.24 | 0 | |
13652 | FDLXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.81 | 4.93 | 18600 | |
13653 | FDM | 0 | 0 | |||||||
13654 | FDMMX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
13655 | FDMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.93 | 2.97 | 8893 | |
13656 | FDNM | 100 | 29.5000 | 0 | ||||||
13657 | FDO | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 18 1/8 | 100 | |
13658 | FDOI | 0 | 0 | |||||||
13659 | FDOL | 0 | 0 | |||||||
13660 | FDON | 0 | 0 | |||||||
13661 | FDOO | 0 | 0 | |||||||
13662 | FDOS | 0 | 0 | |||||||
13663 | FDOT | 0 | 0 | |||||||
13664 | FDOX | 0 | 0 | |||||||
13665 | FDOY | 0 | 0 | |||||||
13666 | FDPC | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 5600 | |
13667 | FDPMX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.74 | 0 | |
13668 | FDQI | 2500 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2800 | 0.3500 | 11000 | |
13669 | FDRI | 0 | 0 | |||||||
13670 | FDRK | 300 | 21.5000 | 0 | ||||||
13671 | FDRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.00 | 5.12 | 211440 | |
13672 | FDS | 300 | 24 | 23 | 23 1/2 | 0 | ||||
13673 | FDSCX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.56 | 0 | |
13674 | FDSI | 0 | 0 | |||||||
13675 | FDSIU | 0 | 0 | |||||||
13676 | FDSL | 0 | 0 | |||||||
13677 | FDSSX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | |
13678 | FDST | 0 | 0 | |||||||
13679 | FDSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.55 | 4.62 | 6595 | |
13680 | FDTP | 0 | 0 | |||||||
13681 | FDTS | 0 | 0 | |||||||
13682 | FDTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.98 | 5.10 | 23172 | |
13683 | FDUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.79 | 4.97 | 18090 | |
13684 | FDVLX | 0 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0 | |
13685 | FDX | 300 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/8 | 42 5/8 | 700 | |
13686 | FDXA | 0 | 0 | |||||||
13687 | FDXB | 0 | 0 | |||||||
13688 | FDXC | 0 | 0 | |||||||
13689 | FDXD | 0 | 0 | |||||||
13690 | FDXE | 0 | 0 | |||||||
13691 | FDXG | 0 | 0 | |||||||
13692 | FDXH | 0 | 0 | |||||||
13693 | FDXI | 0 | 0 | |||||||
13694 | FDXK | 0 | 0 | |||||||
13695 | FDXL | 0 | 0 | |||||||
13696 | FDXN | 0 | 0 | |||||||
13697 | FDXO | 0 | 0 | |||||||
13698 | FDXP | 0 | 0 | |||||||
13699 | FDXR | 0 | 0 | |||||||
13700 | FDXS | 0 | 0 | |||||||
13701 | FDXT | 0 | 0 | |||||||
13702 | FDXU | 0 | 0 | |||||||
13703 | FDXX | 0 | 0 | |||||||
13704 | FDYM | 0 | 0 | |||||||
13705 | FDYMF | 300 | 2 15/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 83700 | |
13706 | FE | 0 | 0 | |||||||
13707 | FEAFX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
13708 | FEB | 200 | 13 | 13 | 13 | 13 | 200 | |||
13709 | FEBA | 0 | 0 | |||||||
13710 | FEBR | 0 | 0 | |||||||
13711 | FECAX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.36 | 0 | |
13712 | FECBX | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | |
13713 | FECHX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | |
13714 | FECLX | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 26.20 | 0 | |
13715 | FECPF | 0 | 0 | |||||||
13716 | FECXX | 0 | 0 | |||||||
13717 | FED | 100 | 23 3/4 | 23 7/8 | 23 7/8 | 23 5/8 | 2800 | |||
13718 | FEDBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
13719 | FEDEX | 0 | 100.85 | 100.85 | 106.72 | 0 | ||||
13720 | FEDN | 0 | 0 | |||||||
13721 | FEDP | 9700 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 9700 | |
13722 | FEDX | 0 | 0 | |||||||
13723 | FEET | 5000 | 24 1/8 | 23 | 24 1/4 | 23 | 24 | 24 1/4 | 1542200 | |
13724 | FEG | 200 | 30 1/8 | 0 | ||||||
13725 | FEGCX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
13726 | FEGOF | 0 | 2.8600 | 0 | ||||||
13727 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13728 | FEI | 200 | 9 13/16 | 10 | 10 3/8 | 0 | ||||
13729 | FEIBX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | |
13730 | FEIC | 1000 | 11 1/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 | 11 1/2 | 41400 | |
13731 | FEIFX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
13732 | FEIIX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | |
13733 | FEIRX | 0 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 23.46 | 0 | |
13734 | FELE | 32000 | 39 7/8 | 39 3/4 | 41 1/2 | 39 3/4 | 39 3/4 | 41 1/2 | 66700 | |
13735 | FELV | 0 | 0 | |||||||
13736 | FEMKX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 18.00 | 0 | |
13737 | FEMMX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
13738 | FEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30 | 3.37 | 2167 | |
13739 | FEN | 0 | 0 | |||||||
13740 | FENH | 0 | 0 | |||||||
13741 | FENI | 0 | 0 | |||||||
13742 | FENRF | 0 | 5.9800 | 0 | ||||||
13743 | FENT | 500 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 3700 | |
13744 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13745 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13746 | FEP | 400 | 12 | 12 1/8 | 12 1/8 | 12 | 2300 | |||
13747 | FEPB | 0 | 0 | |||||||
13748 | FEPC | 0 | 0 | |||||||
13749 | FEPD | 0 | 0 | |||||||
13750 | FEPF | 0 | 0 | |||||||
13751 | FEPI | 0 | 0 | |||||||
13752 | FEPL | 0 | 0 | |||||||
13753 | FEPM | 0 | 0 | |||||||
13754 | FEPN | 0 | 0 | |||||||
13755 | FEPS | 0 | 0 | |||||||
13756 | FEQFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
13757 | FEQIX | 0 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | |
13758 | FEQTX | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | |
13759 | FEQVX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
13760 | FER | 700 | 13/32 | 0 | ||||||
13761 | FERO | 2000 | 9 1/8 | 8 3/4 | 9 1/2 | 8 9/16 | 9 1/8 | 9 3/8 | 62400 | |
13762 | FERT | 0 | 0 | |||||||
13763 | FERTP | 2500 | 162.0000 | 170.0000 | 187.0000 | 0 | ||||
13764 | FERX | 2000 | 1.3750 | 1.2500 | 1.6250 | 0 | ||||
13765 | FES | 1000 | 273 3/4 | 0 | ||||||
13766 | FESB | 0 | 0 | |||||||
13767 | FESC | 0 | 0 | |||||||
13768 | FESD | 0 | 0 | |||||||
13769 | FESN | 0 | 0 | |||||||
13770 | FESW | 0 | 0 | |||||||
13771 | FESX | 400 | 14 1/2 | 14 1/4 | 14 5/8 | 14 1/8 | 14 1/2 | 14 5/8 | 110400 | |
13772 | FET | 0 | 0 | |||||||
13773 | FETI | 2817 | 0.9600 | 0.8992 | 1.0816 | 0 | ||||
13774 | FETM | 100 | 41.5000 | 0 | ||||||
13775 | FEUG | 0 | 0 | |||||||
13776 | FEUGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
13777 | FEURX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
13778 | FEUTX | 0 | 13.13 | 13.13 | 13.26 | 0 | ||||
13779 | FEXC | 0 | 0 | |||||||
13780 | FEXCM | 0 | 0 | |||||||
13781 | FEXPX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.57 | 0 | |
13782 | FF | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 16 1/2 | 16 7/8 | 8600 | |
13783 | FFA | 100 | 25 3/4 | 24 7/8 | 25 3/8 | 0 | ||||
13784 | FFAA | 0 | 0 | |||||||
13785 | FFAC | 10000 | 0.1875 | 0.1900 | 0.1900 | 0.1875 | 0.1700 | 0.2100 | 48000 | |
13786 | FFAL | 500 | 10.6250 | 10.2500 | 11.0000 | 0 | ||||
13787 | FFAXX | 0 | 0 | |||||||
13788 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13789 | FFBA | 500 | 16 1/2 | 15 7/8 | 16 5/8 | 15 7/8 | 16 1/4 | 16 1/2 | 55400 | |
13790 | FFBC | 2900 | 31 | 31 3/8 | 31 3/8 | 31 | 31 | 31 3/8 | 5600 | |
13791 | FFBG | 500 | 75 | 76 | 76 1/2 | 74 1/2 | 74 1/2 | 76 1/2 | 7200 | |
13792 | FFBH | 200 | 16 | 16 1/8 | 16 1/8 | 16 | 16 | 16 1/4 | 1900 | |
13793 | FFBI | 200 | 15 1/2 | 15 1/2 | 16 1/2 | 0 | ||||
13794 | FFBS | 2000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 23 | 2000 | |
13795 | FFBZ | 100 | 31 | 31 | 31 | 31 | 28 | 31 | 100 | |
13796 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13797 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13798 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13799 | FFC/WD | 0 | 0 | |||||||
13800 | FFCC | 0 | 0 | |||||||
13801 | FFCH | 100 | 22 | 22 | 23 | 22 | 22 | 23 | 15600 | |
13802 | FFCN | 0 | 0 | |||||||
13803 | FFCQ | 500 | 0.1800 | 0.1800 | 0.4375 | 0 | ||||
13804 | FFCS | 0 | 0 | |||||||
13805 | FFCT | 0 | 0 | |||||||
13806 | FFCw | 0 | 0 | |||||||
13807 | FFD | 3000 | 24 7/8 | 22 3/4 | 24 7/8 | 22 3/4 | 25 | 25 5/8 | 8800 | |
13808 | FFDBX | 0 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | |
13809 | FFDC | 0 | 0 | |||||||
13810 | FFDF | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 | 13 3/4 | 2300 | |
13811 | FFDFX | 0 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 44.20 | 0 | |
13812 | FFDGX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.95 | 0 | |
13813 | FFDHX | 0 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0 | |
13814 | FFDO | 0 | 0 | |||||||
13815 | FFDP | 700 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 2400 | |
13816 | FFEC | 100 | 18 | 18 | 18 1/8 | 18 | 18 | 18 1/4 | 8000 | |
13817 | FFED | 3500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 | 10 1/2 | 8500 | |
13818 | FFEIX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 | |
13819 | FFES | 300 | 23 1/4 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 3600 | |
13820 | FFEX | 1000 | 9 3/8 | 8 7/8 | 9 3/8 | 8 3/4 | 9 1/8 | 9 3/8 | 212100 | |
13821 | FFFB | 1100 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 1100 | |||
13822 | FFFC | 500 | 20 3/4 | 20 3/4 | 20 27/32 | 20 | 20 | 20 3/4 | 23900 | |
13823 | FFFD | 1000 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 8200 | |
13824 | FFFG | 300 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 4000 | |
13825 | FFFL | 1000 | 17 1/4 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 2100 | |
13826 | FFG | 1300 | 22 3/8 | 23 1/4 | 23 7/8 | 0 | ||||
13827 | FFGC | 0 | 0 | |||||||
13828 | FFGI | 5000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 12100 | |
13829 | FFGXX | 0 | 0 | |||||||
13830 | FFH | 700 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 700 | |||
13831 | FFHC | 200 | 29 7/8 | 29 1/2 | 30 1/4 | 29 1/2 | 29 7/8 | 30 1/4 | 89100 | |
13832 | FFHE | 0 | 0 | |||||||
13833 | FFHH | 7000 | 14 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 | 7400 | |
13834 | FFHK | 0 | 0 | |||||||
13835 | FFHM | 0 | 0 | |||||||
13836 | FFHN | 0 | 0 | |||||||
13837 | FFHP | 0 | 0 | |||||||
13838 | FFHQ | 0 | 0 | |||||||
13839 | FFHS | 300 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | ||||
13840 | FFHT | 0 | 0 | |||||||
13841 | FFIC | 2000 | 17 5/8 | 17 3/4 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 91800 | |
13842 | FFID | 0 | 0 | |||||||
13843 | FFIDX | 0 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | |
13844 | FFIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
13845 | FFIH | 1000 | 2.0000 | 0 | ||||||
13846 | FFIHX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
13847 | FFIIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
13848 | FFIN | 300 | 36 1/4 | 36 3/4 | 36 3/4 | 36 1/4 | 35 1/4 | 37 1/2 | 2000 | |
13849 | FFIXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.33 | 5.49 | 2568 | |
13850 | FFKT | 200 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 39 1/4 | 40 3/4 | 200 | |
13851 | FFKY | 100 | 19 3/4 | 19 3/4 | 21 1/4 | 100 | ||||
13852 | FFLB | 3000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
13853 | FFLC | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/2 | 20 1/4 | 1100 | |
13854 | FFLIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
13855 | FFLM | 50000 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
13856 | FFLTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.49 | 0 | |
13857 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13858 | FFMA | 0 | 0 | |||||||
13859 | FFMD | 200 | 21.8750 | 0 | ||||||
13860 | FFMG | 0 | 0 | |||||||
13861 | FFMGW | 0 | 0 | |||||||
13862 | FFML | 2000 | 22 1/2 | 22 | 23 3/4 | 0 | ||||
13863 | FFMXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.17 | 5.35 | 1270 | |
13864 | FFOD | 0 | 0 | |||||||
13865 | FFOH | 2500 | 11 1/4 | 11 1/4 | 11 3/8 | 11 | 11 | 11 3/8 | 18700 | |
13866 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13867 | FFP | 10000 | 6 | 6 | 6 | 6 | 10000 | |||
13868 | FFPA | 0 | 0 | |||||||
13869 | FFPB | 2500 | 25 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 24300 | |
13870 | FFPC | 8000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/2 | 10000 | |
13871 | FFPE | 0 | 0 | |||||||
13872 | FFR | 0 | 0 | |||||||
13873 | FFRV | 1000 | 25 1/4 | 23 1/4 | 25 1/2 | 23 1/4 | 24 7/8 | 26 | 33300 | |
13874 | FFRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.91 | 2.92 | 527 | |
13875 | FFS | 200 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 1500 | |||
13876 | FFSH | 0 | 0 | |||||||
13877 | FFSI | 7000 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
13878 | FFSIW | 3000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13879 | FFSL | 500 | 19 5/8 | 19 1/2 | 20 1/4 | 0 | ||||
13880 | FFSN | 0 | 0 | |||||||
13881 | FFSP | 5000 | 0.2500 | 0 | ||||||
13882 | FFSRX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
13883 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13884 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13885 | FFSW | 500 | 38 1/8 | 38 1/4 | 38 1/2 | 37 1/2 | 37 1/4 | 38 1/2 | 6600 | |
13886 | FFSWO | 200 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 50 1/2 | 200 | |
13887 | FFSWP | 300 | 88 | 88 | 88 | 88 | 85 1/2 | 90 1/2 | 300 | |
13888 | FFSX | 100 | 27 1/4 | 27 3/8 | 29 | 27 | 27 | 29 1/4 | 1800 | |
13889 | FFTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.68 | 2.68 | 184 | |
13890 | FFTYX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
13891 | FFW | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
13892 | FFWC | 1000 | 21 1/4 | 20 3/4 | 21 1/4 | 0 | ||||
13893 | FFWD | 800 | 17 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
13894 | FFWHX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
13895 | FFWL | 0 | 0 | |||||||
13896 | FFWLN | 0 | 0 | |||||||
13897 | FFWM | 1000 | 28 | 27 1/2 | 28 | 0 | ||||
13898 | FFWS | 0 | 0 | |||||||
13899 | FFWWX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
13900 | FFXF | 0 | 0 | |||||||
13901 | FFXSX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
13902 | FFY | 0 | 0 | |||||||
13903 | FFYF | 300 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 5/8 | 25 7/8 | 7100 | |
13904 | FG | 200 | 19 3/4 | 19 5/8 | 20 | 19 5/8 | 19 5/8 | 20 | 5500 | |
13905 | FGACX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
13906 | FGAS | 1000 | 27 7/8 | 27 1/2 | 28 1/4 | 27 1/2 | 27 7/8 | 28 1/4 | 47200 | |
13907 | FGATX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.04 | 0 | |
13908 | FGAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.88 | 4.99 | 1283 | |
13909 | FGBDX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
13910 | FGBIX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
13911 | FGBLX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
13912 | FGCI | 100 | 32 1/2 | 32 | 33 3/4 | 31 3/4 | 31 3/4 | 32 1/2 | 67800 | |
13913 | FGCXX | 0 | 0 | |||||||
13914 | FGDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.87 | 5.02 | 3403 | |
13915 | FGHC | 700 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
13916 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13917 | FGIAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.26 | 0 | |
13918 | FGIBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | ||
13919 | FGINX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.58 | 0 | |
13920 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13921 | FGLAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 | |
13922 | FGLC | 0 | 0 | |||||||
13923 | FGLD | 2500 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.8750 | 2.2500 | 5500 | |
13924 | FGLDX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
13925 | FGLF | 5000 | 0.2812 | 0.2812 | 0.3125 | 0.2812 | 0.2812 | 0.3125 | 93500 | |
13926 | FGLFW | 3000 | 0.0100 | 0 | ||||||
13927 | FGLG | 0 | 0 | |||||||
13928 | FGLIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
13929 | FGLOX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
13930 | FGLS | 0 | 0 | |||||||
13931 | FGMAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
13932 | FGMNX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
13933 | FGMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.16 | 5.30 | 26506 | |
13934 | FGNO | 100 | 15.0000 | 0 | ||||||
13935 | FGOAX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.23 | 0 | |
13936 | FGOBX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
13937 | FGOCX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
13938 | FGOIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.90 | 0 | |
13939 | FGOPX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
13940 | FGOVX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13941 | FGP | 500 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
13942 | FGPC | 0 | 0 | |||||||
13943 | FGPL | 0 | 0 | |||||||
13944 | FGPO | 0 | 0 | |||||||
13945 | FGPS | 0 | 0 | |||||||
13946 | FGRBX | 0 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | |
13947 | FGRCX | 0 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | |
13948 | FGRHX | 0 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | |
13949 | FGRIX | 0 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | |
13950 | FGRP | 0 | 0 | |||||||
13951 | FGRWX | 0 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 38.46 | 0 | |
13952 | FGRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.93 | 5.06 | 12437 | |
13953 | FGRZX | 0 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | |
13954 | FGSAX | 0 | 26.89 | 26.89 | 28.46 | 0 | ||||
13955 | FGSBX | 0 | 26.68 | 26.68 | 26.68 | 0 | ||||
13956 | FGSCX | 0 | 26.71 | 26.71 | 26.71 | 0 | ||||
13957 | FGSSX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
13958 | FGSXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 5.26 | 5.28 | 1278 | |
13959 | FGTBX | 0 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0 | |
13960 | FGTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.33 | 5.46 | 14469 | |
13961 | FGVIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
13962 | FGVSX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
13963 | FGVUX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
13964 | FGVXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.02 | 5.18 | 9306 | |
13965 | FGYH | 0 | 0 | |||||||
13966 | FGpA | 5000 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 5000 | |||
13967 | FH | 200 | 29 3/8 | 29 | 29 1/2 | 0 | ||||
13968 | FHAF | 0 | 0 | |||||||
13969 | FHBBX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
13970 | FHC | 300 | 4 9/16 | 4 1/8 | 4 11/16 | 0 | ||||
13971 | FHCI | 500 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0450 | 3700 | |
13972 | FHFRF | 0 | 1.6400 | 0 | ||||||
13973 | FHGBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
13974 | FHHA | 0 | 0 | |||||||
13975 | FHHLF | 0 | 0.4000 | 0 | ||||||
13976 | FHICX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
13977 | FHIGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
13978 | FHIIX | 0 | 11.37 | 11.37 | 11.91 | 0 | ||||
13979 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13980 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13981 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13982 | FHKCX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.49 | 0 | |
13983 | FHLS | 0 | 0 | |||||||
13984 | FHLSX | 0 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0 | |
13985 | FHMBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
13986 | FHPB | 0 | 0 | |||||||
13987 | FHPC | 1000 | 36 1/4 | 35 3/4 | 36 1/4 | 35 5/8 | 36 1/4 | 36 3/8 | 290300 | |
13988 | FHPCA | 50000 | 29 3/4 | 29 1/4 | 30 1/16 | 29 1/4 | 29 5/8 | 29 3/4 | 326500 | |
13989 | FHPCB | 0 | 0 | |||||||
13990 | FHRI | 1600 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 4200 | |
13991 | FHRIW | 1000 | 13/16 | 3/4 | 29/32 | 0 | ||||
13992 | FHRT | 3000 | 0.2500 | 0 | ||||||
13993 | FHSI | 100 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
13994 | FHT | 100 | 11 1/2 | 11 3/4 | 12 1/8 | 0 | ||||
13995 | FHTA | 0 | 0 | |||||||
13996 | FHTC | 0 | 0 | |||||||
13997 | FHTFX | 0 | 10.51 | 10.51 | 10.62 | 0 | ||||
13998 | FHTO | 0 | 0 | |||||||
13999 | FHTW | 0 | 0 | |||||||
14000 | FHV.A | 0 | 0 | |||||||
14001 | FHVN | 0 | 0 | |||||||
14002 | FHWN | 1000 | 32 1/4 | 31 1/2 | 32 1/4 | 31 1/2 | 31 7/8 | 32 1/4 | 106300 | |
14003 | FHYBX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
14004 | FHYCX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
14005 | FHYHX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
14006 | FHYIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.37 | 0 | |
14007 | FHYPX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 | |
14008 | FHYTX | 0 | 9.22 | 9.22 | 9.22 | 0 | ||||
14009 | FI | 200 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 200 | |||
14010 | FIA | 400 | 15 1/4 | 15 1/8 | 15 3/4 | 0 | ||||
14011 | FIAC | 0 | 0 | |||||||
14012 | FIAI | 0 | 0 | |||||||
14013 | FIAL | 0 | 0 | |||||||
14014 | FIAN | 0 | 0 | |||||||
14015 | FIAPF | 0 | 1.5500 | 0 | ||||||
14016 | FIARX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.11 | 0 | |
14017 | FIATF | 0 | 2.8634 | 0 | ||||||
14018 | FIAX | 0 | 0 | |||||||
14019 | FIAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.97 | 3.07 | 405 | |
14020 | FIAZX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 | |
14021 | FIAp | 200 | 7 1/2 | 0 | ||||||
14022 | FIApA | 900 | 8 1/8 | 6 | 16 1/8 | 0 | ||||
14023 | FIBC | 500 | 14 | 14 | 14 1/4 | 10000 | ||||
14024 | FIBCX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 22.08 | 0 | |
14025 | FIBGX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | ||
14026 | FIBM | 500 | 49.7500 | 0 | ||||||
14027 | FIBN | 0 | 0 | |||||||
14028 | FIBNP | 0 | 0 | |||||||
14029 | FIBR | 2500 | 8 7/8 | 9 3/32 | 9 3/16 | 8 3/4 | 8 7/8 | 8 29/32 | 384100 | |
14030 | FIBS | 1000 | 9.0000 | 8.3750 | 9.0000 | 0 | ||||
14031 | FIBT | 2000 | 9.6250 | 0 | ||||||
14032 | FIC | 500 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 500 | |||
14033 | FICAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.69 | 0 | |
14034 | FICC | 0 | 0 | |||||||
14035 | FICDX | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 23.86 | 0 | |
14036 | FICMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 17100 | |
14037 | FICNX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
14038 | FICTX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.61 | 0 | |
14039 | FICXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.74 | 4.84 | 1288 | |
14040 | FIDCX | 0 | 231.98 | 231.98 | 231.98 | 231.98 | 231.98 | 231.98 | 0 | |
14041 | FIDSX | 0 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 83.30 | 0 | |
14042 | FIDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.30 | 5.44 | 12628 | |
14043 | FIDY | 0 | 0 | |||||||
14044 | FIDYX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
14045 | FIEBX | 0 | 17.05 | 17.05 | 17.05 | 0 | ||||
14046 | FIECX | 0 | 16.87 | 16.87 | 16.87 | 0 | ||||
14047 | FIEGX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
14048 | FIEUX | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 29.03 | 0 | |
14049 | FIF | 400 | 14 | 15 1/8 | 15 5/8 | 0 | ||||
14050 | FIFG | 0 | 0 | |||||||
14051 | FIFIX | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.57 | 0 | |
14052 | FIFLX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 14.06 | 0 | |
14053 | FIFN | 0 | 0 | |||||||
14054 | FIFS | 900 | 9 1/8 | 9 1/4 | 9 1/2 | 9 1/8 | 9 | 9 1/2 | 26300 | |
14055 | FIG | 0 | 0 | |||||||
14056 | FIGA | 200 | 25.2500 | 0 | ||||||
14057 | FIGBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
14058 | FIGF | 0 | 0 | |||||||
14059 | FIGFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14060 | FIGI | 1500 | 11 3/4 | 10 3/4 | 11 3/4 | 10 3/4 | 11 1/4 | 11 3/4 | 26700 | |
14061 | FIGIA | 800 | 13 1/8 | 12 5/8 | 13 1/4 | 12 5/8 | 12 7/8 | 13 1/4 | 51100 | |
14062 | FIGIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
14063 | FIGP | 0 | 0 | |||||||
14064 | FIGPX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.50 | 0 | |
14065 | FIGR | 0 | 0 | |||||||
14066 | FIGRX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | |
14067 | FIGS | 0 | 0 | |||||||
14068 | FIGTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
14069 | FIGVX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.90 | 0 | |
14070 | FIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.29 | 5.44 | 30619 | |
14071 | FIGpA | 1000 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 8700 | |||
14072 | FIGpB | 600 | 25 3/8 | 25 1/8 | 25 1/2 | 25 1/8 | 1800 | |||
14073 | FIHYX | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.72 | 0 | |
14074 | FIIF | 1500 | 2.8125 | 2.7000 | 2.8125 | 2.7000 | 2.6250 | 2.8125 | 10000 | |
14075 | FIIFX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
14076 | FIIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.75 | 0 | |
14077 | FIIIX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
14078 | FIISX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 8.00 | 0 | |
14079 | FIITX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 6.22 | 0 | |
14080 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14081 | FILC | 0 | 0 | |||||||
14082 | FILE | 200 | 30 1/2 | 29 7/8 | 31 | 29 5/8 | 30 1/2 | 31 | 367000 | |
14083 | FILL | 0 | 0 | |||||||
14084 | FILM | 1000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 5/8 | 23900 | |
14085 | FILMW | 3000 | 4 7/8 | 4 5/8 | 5 1/8 | 4 1/4 | 4 7/8 | 5 1/8 | 60000 | |
14086 | FILO | 0 | 0 | |||||||
14087 | FILR | 0 | 0 | |||||||
14088 | FILS | 0 | 0 | |||||||
14089 | FILT | 0 | 0 | |||||||
14090 | FIMAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.82 | 0 | |
14091 | FIMDX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.80 | 0 | |
14092 | FIMG | 700 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 51400 | |
14093 | FIMIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14094 | FIMNX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 12.10 | 0 | |
14095 | FIMTX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
14096 | FIMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.25 | 3.31 | 25342 | |
14097 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14098 | FINAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.63 | 0 | |
14099 | FINBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
14100 | FINE | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 1900 | |
14101 | FINEX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.26 | 0 | |
14102 | FINF | 10000 | 1.0312 | 0 | ||||||
14103 | FING | 0 | 0 | |||||||
14104 | FINIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
14105 | FINJX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.93 | 0 | |
14106 | FINL | 3500 | 18 5/8 | 18 3/4 | 19 1/4 | 18 1/2 | 18 3/8 | 18 5/8 | 166000 | |
14107 | FINN | 10 | 3400.00 | 3500.00 | 3500.00 | 3400.00 | 3400.00 | 4000.00 | 15 | |
14108 | FINTX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.93 | 0 | |
14109 | FINX | 4000 | 1.8125 | 1.6875 | 1.8125 | 1.6250 | 1.7500 | 1.8125 | 104200 | |
14110 | FINXP | 0 | 0 | |||||||
14111 | FINXW | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 500 | |
14112 | FIOHX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.30 | 0 | |
14113 | FIOW | 200 | 30.0000 | 29.2500 | 30.7500 | 0 | ||||
14114 | FIPBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
14115 | FIPXX | 0 | 0 | |||||||
14116 | FIR | 400 | 46 1/2 | 0 | ||||||
14117 | FIRM | 1000 | 4 | 3 5/8 | 4 | 3 1/2 | 3 1/2 | 4 | 11500 | |
14118 | FIRS | 0 | 0 | |||||||
14119 | FIS | 0 | 0 | |||||||
14120 | FISAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.57 | 0 | |
14121 | FISB | 100 | 25 1/8 | 25 5/16 | 25 1/2 | 25 1/8 | 25 1/8 | 25 1/2 | 13500 | |
14122 | FISBX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | ||
14123 | FISCX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.45 | 0 | |
14124 | FISEX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.85 | 0 | |
14125 | FISN | 0 | 0 | |||||||
14126 | FISNY | 0 | 0 | |||||||
14127 | FISPX | 0 | 16.34 | 16.34 | 16.34 | 0 | ||||
14128 | FISSX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 22.61 | 0 | |
14129 | FIST | 0 | 0 | |||||||
14130 | FISV | 500 | 38 1/2 | 38 1/8 | 38 7/8 | 38 1/8 | 38 3/8 | 38 5/8 | 172200 | |
14131 | FISXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.28 | 5.48 | 70581 | |
14132 | FIT | 300 | 27 | 27 | 27 3/4 | 0 | ||||
14133 | FITAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.86 | 0 | |
14134 | FITB | 1000 | 69 | 69 1/4 | 69 1/2 | 68 1/2 | 69 | 69 1/2 | 110300 | |
14135 | FITC | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 27 3/4 | 28 1/2 | 10400 | |
14136 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14137 | FITRX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 15.02 | 0 | |
14138 | FITS | 0 | 0 | |||||||
14139 | FITSX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
14140 | FITT | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0600 | 200 | |
14141 | FITTW | 5000 | 0.0025 | 0.0100 | 0.0937 | 0 | ||||
14142 | FITV | 300 | 54.5000 | 0 | ||||||
14143 | FITXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.69 | 4.80 | 1010 | |
14144 | FITZ | 0 | 0 | |||||||
14145 | FIUAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
14146 | FIUBX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 | ||
14147 | FIUGX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
14148 | FIUHX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
14149 | FIUIX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
14150 | FIUSX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.92 | 0 | |
14151 | FIUTX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 7.03 | 0 | |
14152 | FIVAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.72 | 0 | |
14153 | FIVD | 17000 | 1 5/32 | 1 | 1 1/2 | 0 | ||||
14154 | FIVFX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
14155 | FIVXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.81 | 4.93 | 1390 | |
14156 | FIWF | 1200 | 17.5000 | 0 | ||||||
14157 | FIWO | 0 | 0 | |||||||
14158 | FIXC | 7500 | 0.7500 | 0.6875 | 0.7812 | 0.6875 | 0.7187 | 0.7812 | 82600 | |
14159 | FIXXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.97 | 241 | |
14160 | FIYD | 300 | 49.5000 | 0 | ||||||
14161 | FIZ | 100 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 100 | |||
14162 | FIZD | 0 | 0 | |||||||
14163 | FIZw | 0 | 8 1/4 | 8 3/4 | 0 | |||||
14164 | FJA | 200 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
14165 | FJAG | 0 | 0 | |||||||
14166 | FJAL | 0 | 0 | |||||||
14167 | FJAO | 0 | 0 | |||||||
14168 | FJAPX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.57 | 0 | |
14169 | FJAp | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 200 | |||
14170 | FJC | 300 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
14171 | FJCG | 0 | 0 | |||||||
14172 | FJCS | 0 | 0 | |||||||
14173 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14174 | FJIN | 0 | 0 | |||||||
14175 | FJMY | 400 | 44.0000 | 0 | ||||||
14176 | FJQ.AV | 0 | 0 | |||||||
14177 | FJSCX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.43 | 0 | |
14178 | FJTS | 0 | 0 | |||||||
14179 | FJTSY | 0 | 47.5000 | 0 | ||||||
14180 | FKAM | 2000 | 1.3750 | 0 | ||||||
14181 | FKBC | 200 | 27 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 28 | 2500 | |
14182 | FKBRX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.81 | 0 | |
14183 | FKCC | 0 | 0 | |||||||
14184 | FKCCP | 0 | 0 | |||||||
14185 | FKCGX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 21.49 | 0 | |
14186 | FKCIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.14 | 0 | |
14187 | FKCM | 6500 | 1/16 | 1/16 | 1/8 | 1/16 | 1/16 | 1/8 | 90700 | |
14188 | FKDNX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 16.19 | 0 | |
14189 | FKFS | 400 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 800 | |
14190 | FKGHX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.00 | 0 | |
14191 | FKGRX | 0 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 25.38 | 0 | |
14192 | FKI | 0 | 0 | |||||||
14193 | FKINX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.46 | 0 | |
14194 | FKITX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.19 | 0 | |
14195 | FKKY | 400 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 1200 | |
14196 | FKL | 200 | 11 1/2 | 0 | ||||||
14197 | FKLAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.84 | 0 | |
14198 | FKLN | 5000 | 1.0625 | 1.2187 | 1.2187 | 1.0312 | 1.0000 | 1.1250 | 20600 | |
14199 | FKLNU | 1000 | 1.7500 | 1.0625 | 1.7500 | 0 | ||||
14200 | FKLNW | 15000 | 0.0700 | 0.0600 | 0.1100 | 0 | ||||
14201 | FKNIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.55 | 0 | |
14202 | FKPGX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.09 | 0 | |
14203 | FKRCX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 | |
14204 | FKREX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 | |
14205 | FKSTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.61 | 0 | |
14206 | FKTFX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.53 | 0 | |
14207 | FKTIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.56 | 0 | |
14208 | FKUSX | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 7.15 | 0 | |
14209 | FKUTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.68 | 0 | |
14210 | FKYCX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
14211 | FKYTX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.60 | 0 | |
14212 | FL | 0 | 0 | |||||||
14213 | FLA | 100 | 88 | 0 | ||||||
14214 | FLAA | 0 | 0 | |||||||
14215 | FLAAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.52 | 0 | |
14216 | FLABX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
14217 | FLAG | 500 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 500 | |
14218 | FLAI | 400 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
14219 | FLAM | 0 | 0 | |||||||
14220 | FLAN | 0 | 0 | |||||||
14221 | FLAO | 0 | 0 | |||||||
14222 | FLAS | 0 | 0 | |||||||
14223 | FLATX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.25 | 0 | |
14224 | FLB | 200 | 27 1/2 | 0 | ||||||
14225 | FLBG | 0 | 0 | |||||||
14226 | FLBGF | 0 | 0 | |||||||
14227 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14228 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14229 | FLCGX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
14230 | FLCN | 1600 | 40 1/8 | 37 3/8 | 40 3/8 | 37 1/4 | 39 3/4 | 40 1/8 | 652800 | |
14231 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14232 | FLCRU | 50000 | 0.0150 | 0.0100 | 0.1000 | 0 | ||||
14233 | FLCSX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
14234 | FLCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.82 | 2.86 | 437 | |
14235 | FLD | 300 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 | 14 1/2 | 8300 | |
14236 | FLDC | 0 | 0 | |||||||
14237 | FLDCP | 20000 | 38 1/8 | 37 1/2 | 38 1/4 | 0 | ||||
14238 | FLDL | 0 | 0 | |||||||
14239 | FLDN | 0 | 0 | |||||||
14240 | FLDR | 100 | 9 7/8 | 10 | 10 | 9 7/8 | 9 5/8 | 10 | 900 | |
14241 | FLDV | 500 | 4.5000 | 2.0000 | 5.0000 | 0 | ||||
14242 | FLE | 200 | 36 1/4 | 36 1/4 | 36 3/4 | 0 | ||||
14243 | FLEA | 0 | 0 | |||||||
14244 | FLEC | 0 | 0 | |||||||
14245 | FLEGX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 20.07 | 0 | |
14246 | FLEH | 0 | 0 | |||||||
14247 | FLEI | 0 | 0 | |||||||
14248 | FLEK | 0 | 0 | |||||||
14249 | FLEN | 0 | 0 | |||||||
14250 | FLEO | 0 | 0 | |||||||
14251 | FLEPX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.91 | 0 | |
14252 | FLES | 0 | 0 | |||||||
14253 | FLET | 0 | 0 | |||||||
14254 | FLEX | 0 | 0 | |||||||
14255 | FLEXF | 1000 | 33 1/4 | 33 | 33 3/8 | 32 7/8 | 33 | 33 1/2 | 69500 | |
14256 | FLEw | 0 | 0 | |||||||
14257 | FLFC | 500 | 19 3/4 | 18 3/4 | 19 3/4 | 18 3/4 | 19 1/4 | 20 | 6200 | |
14258 | FLFCO | 1100 | 24.5000 | 0 | ||||||
14259 | FLFCP | 200 | 28.5000 | 0 | ||||||
14260 | FLG | 0 | 0 | |||||||
14261 | FLH | 500 | 75 1/8 | 75 1/8 | 75 1/8 | 75 1/8 | 73 5/8 | 74 7/8 | 500 | |
14262 | FLHE | 0 | 0 | |||||||
14263 | FLHI | 1000 | 4.7500 | 0 | ||||||
14264 | FLHL | 0 | 0 | |||||||
14265 | FLHO | 0 | 0 | |||||||
14266 | FLHP | 0 | 0 | |||||||
14267 | FLHV | 0 | 0 | |||||||
14268 | FLI | 500 | 4 3/8 | 3 3/4 | 4 5/8 | 0 | ||||
14269 | FLIA | 0 | 0 | |||||||
14270 | FLIC | 500 | 34 | 34 1/2 | 34 1/2 | 34 | 33 1/2 | 36 | 1000 | |
14271 | FLID | 0 | 0 | |||||||
14272 | FLIM | 0 | 0 | |||||||
14273 | FLIN | 0 | 0 | |||||||
14274 | FLINX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.56 | 0 | |
14275 | FLIR | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 4400 | |
14276 | FLISX | 0 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | |
14277 | FLITX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.91 | 0 | |
14278 | FLK | 200 | 41 | 0 | ||||||
14279 | FLKC | 0 | 0 | |||||||
14280 | FLKI | 0 | 0 | |||||||
14281 | FLKN | 0 | 0 | |||||||
14282 | FLKO | 0 | 0 | |||||||
14283 | FLKP | 0 | 0 | |||||||
14284 | FLKT | 0 | 0 | |||||||
14285 | FLKY | 3500 | 16 | 15 3/4 | 16 1/4 | 0 | ||||
14286 | FLLC | 100 | 9.5000 | 9.5000 | 10.2500 | 0 | ||||
14287 | FLM | 100 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 1/4 | 16 5/8 | 500 | |
14288 | FLMCX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
14289 | FLME | 0 | 0 | |||||||
14290 | FLMF | 0 | 0 | |||||||
14291 | FLMFX | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 | |
14292 | FLMGX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
14293 | FLMK | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 9/16 | 2 3/4 | 15200 | |
14294 | FLML | 0 | 0 | |||||||
14295 | FLMLY | 7500 | 6 | 5 1/4 | 6 | 5 1/4 | 5 3/4 | 6 1/2 | 50100 | |
14296 | FLMMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
14297 | FLMO | 0 | 0 | |||||||
14298 | FLMR | 0 | 0 | |||||||
14299 | FLMS | 0 | 0 | |||||||
14300 | FLMT | 0 | 0 | |||||||
14301 | FLMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.08 | 3.13 | 4700 | |
14302 | FLNCX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.75 | 0 | |
14303 | FLNYX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.27 | 0 | |
14304 | FLO | 100 | 23 | 23 | 23 | 23 | 22 3/4 | 23 3/8 | 100 | |
14305 | FLOA | 0 | 0 | |||||||
14306 | FLOAP | 100 | 102.0000 | 0 | ||||||
14307 | FLOC | 0 | 0 | |||||||
14308 | FLOD | 48000 | 0.0010 | 0 | ||||||
14309 | FLOF | 0 | 0 | |||||||
14310 | FLOG | 13000 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
14311 | FLOH | 0 | 0 | |||||||
14312 | FLON | 0 | 0 | |||||||
14313 | FLOO | 0 | 0 | |||||||
14314 | FLOS | 4000 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.7500 | 3.0000 | 8000 | |
14315 | FLOSW | 1400 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.0000 | 1400 | |
14316 | FLOTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.16 | 0 | |
14317 | FLOW | 4000 | 7 7/16 | 7 1/2 | 7 5/8 | 7 3/8 | 7 7/16 | 7 9/16 | 213900 | |
14318 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14319 | FLP | 200 | 18 | 18 | 18 | 18 | 200 | |||
14320 | FLPB | 2000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/4 | 17 1/2 | 2000 | |
14321 | FLPLP | 100 | 65.0000 | 0 | ||||||
14322 | FLPO | 0 | 0 | |||||||
14323 | FLPSX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 21.53 | 0 | |
14324 | FLPTP | 300 | 65.6000 | 0 | ||||||
14325 | FLPW | 0 | 0 | |||||||
14326 | FLPWN | 300 | 66.0500 | 0 | ||||||
14327 | FLPWO | 100 | 63.0500 | 0 | ||||||
14328 | FLPWP | 100 | 55.6250 | 0 | ||||||
14329 | FLPX | 0 | 0 | |||||||
14330 | FLPXM | 100 | 67.1100 | 0 | ||||||
14331 | FLPXO | 0 | 0 | |||||||
14332 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14333 | FLQD | 2000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14334 | FLR | 100 | 67 1/2 | 66 1/2 | 67 1/2 | 66 1/2 | 67 1/8 | 68 | 300 | |
14335 | FLRA | 0 | 0 | |||||||
14336 | FLRB | 0 | 0 | |||||||
14337 | FLRC | 0 | 0 | |||||||
14338 | FLRD | 0 | 0 | |||||||
14339 | FLRF | 0 | 0 | |||||||
14340 | FLRFX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 | |
14341 | FLRG | 0 | 0 | |||||||
14342 | FLRI | 0 | 0 | |||||||
14343 | FLRL | 0 | 0 | |||||||
14344 | FLRM | 0 | 0 | |||||||
14345 | FLRN | 0 | 0 | |||||||
14346 | FLRO | 500 | 12 13/16 | 12 3/4 | 13 | 0 | ||||
14347 | FLROJ | 0 | 0 | |||||||
14348 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14349 | FLRP | 0 | 0 | |||||||
14350 | FLRR | 0 | 0 | |||||||
14351 | FLRS | 0 | 0 | |||||||
14352 | FLRT | 0 | 0 | |||||||
14353 | FLRU | 0 | 0 | |||||||
14354 | FLRW | 0 | 0 | |||||||
14355 | FLRY | 0 | 0 | |||||||
14356 | FLS | 0 | 0 | |||||||
14357 | FLSC | 2200 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 7/8 | 3900 | |
14358 | FLSH | 0 | 0 | |||||||
14359 | FLSHF | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 5/8 | 5 7/8 | 6 1/8 | 150200 | |
14360 | FLSRF | 0 | 5.6250 | 0 | ||||||
14361 | FLST | 500 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 7/32 | 110300 | |
14362 | FLSTP | 1300 | 2 59/64 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 24300 | |
14363 | FLT | 200 | 53 1/2 | 52 7/8 | 53 1/2 | 52 7/8 | 53 1/4 | 54 | 1800 | |
14364 | FLT.W | 0 | 0 | |||||||
14365 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14366 | FLTB | 0 | 0 | |||||||
14367 | FLTC | 0 | 0 | |||||||
14368 | FLTCF | 0 | 4.3000 | 0 | ||||||
14369 | FLTCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
14370 | FLTDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.03 | 0 | |
14371 | FLTE | 0 | 0 | |||||||
14372 | FLTFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
14373 | FLTG | 0 | 0 | |||||||
14374 | FLTH | 0 | 0 | |||||||
14375 | FLTHP | 100 | 43.2500 | 0 | ||||||
14376 | FLTI | 0 | 0 | |||||||
14377 | FLTIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
14378 | FLTK | 0 | 0 | |||||||
14379 | FLTM | 0 | 0 | |||||||
14380 | FLTMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
14381 | FLTN | 0 | 0 | |||||||
14382 | FLTS | 0 | 0 | |||||||
14383 | FLTSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
14384 | FLTT | 0 | 0 | |||||||
14385 | FLTU | 0 | 0 | |||||||
14386 | FLTW | 0 | 0 | |||||||
14387 | FLTX | 0 | 0 | |||||||
14388 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14389 | FLTpC | 1800 | 25 | 25 | 25 | 25 | 1800 | |||
14390 | FLTpD | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1200 | |||
14391 | FLTpE | 400 | 28 | 28 | 28 | 28 | 400 | |||
14392 | FLTpF | 4000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 8000 | |||
14393 | FLTpG | 100000 | 52 47/64 | 0 | ||||||
14394 | FLUCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
14395 | FLVB | 2000 | 0.5000 | 0.3750 | 1.2500 | 0 | ||||
14396 | FLVBX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.49 | 0 | |
14397 | FLWR | 500 | 3 1/4 | 3 17/64 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 9700 | |
14398 | FLXA | 0 | 0 | |||||||
14399 | FLXAF | 0 | 0 | |||||||
14400 | FLXBX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | |
14401 | FLXS | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/2 | 300 | |
14402 | FLXT | 0 | 0 | |||||||
14403 | FLY | 100 | 15 7/8 | 15 5/8 | 15 7/8 | 15 5/8 | 600 | |||
14404 | FLY.A | 0 | 0 | |||||||
14405 | FLY.B | 0 | 0 | |||||||
14406 | FLYA | 0 | 0 | |||||||
14407 | FLYAF | 1100 | 4 39/64 | 4 3/8 | 4 3/4 | 0 | ||||
14408 | FLYD | 0 | 0 | |||||||
14409 | FLYE | 100 | 0.5312 | 0.6250 | 0.6250 | 0.4375 | 0.4375 | 0.5312 | 60900 | |
14410 | FLYM | 375 | 4.0000 | 0 | ||||||
14411 | FLYN | 0 | 0 | |||||||
14412 | FLYP | 8000 | 0.6250 | 0 | ||||||
14413 | FLYT | 1500 | 11 | 11 | 11 1/2 | 10 1/4 | 10 7/8 | 11 1/8 | 51100 | |
14414 | FLYTU | 500 | 33 | 0 | ||||||
14415 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14416 | FLYTZ | 1000 | 3 1/2 | 3 1/2 | 3 7/8 | 2 3/4 | 3 3/8 | 3 7/8 | 46600 | |
14417 | FLw | 0 | 0 | |||||||
14418 | FM | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 200 | |
14419 | FMAC | 1000 | 20 1/2 | 19 1/4 | 20 1/2 | 18 7/8 | 20 1/4 | 20 5/8 | 116500 | |
14420 | FMAF | 5000 | 27.0000 | 0 | ||||||
14421 | FMAFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
14422 | FMAG | 0 | 0 | |||||||
14423 | FMAGX | 0 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 84.80 | 0 | |
14424 | FMASX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
14425 | FMAXF | 0 | 0.5500 | 0 | ||||||
14426 | FMB | 0 | 0 | |||||||
14427 | FMB+ | 0 | 0 | |||||||
14428 | FMBA | 0 | 0 | |||||||
14429 | FMBC | 200 | 27 3/8 | 26 7/8 | 27 1/2 | 26 5/8 | 27 1/4 | 27 3/8 | 32500 | |
14430 | FMBD | 2000 | 14 1/4 | 14 3/16 | 14 1/2 | 14 | 14 | 14 1/2 | 15700 | |
14431 | FMBDX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
14432 | FMBG | 0 | 0 | |||||||
14433 | FMBH | 800 | 39.2500 | 0 | ||||||
14434 | FMBI | 300 | 36 | 35 3/4 | 36 1/2 | 35 3/4 | 35 3/4 | 36 1/4 | 24000 | |
14435 | FMBIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
14436 | FMBK | 1600 | 30 1/2 | 30 1/4 | 30 3/4 | 30 1/4 | 30 1/2 | 30 3/4 | 6600 | |
14437 | FMBL | 50 | 1849.00 | 1849.00 | 1849.00 | 1849.00 | 1846.00 | 1875.00 | 50 | |
14438 | FMBN | 600 | 23 1/4 | 23 63/64 | 24 | 23 | 23 | 24 | 12300 | |
14439 | FMBO | 700 | 42.5000 | 0 | ||||||
14440 | FMBR | 500 | 13.0000 | 0 | ||||||
14441 | FMBXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.77 | 4.90 | 1466 | |
14442 | FMBp | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1000 | |||
14443 | FMC | 300 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 76 7/8 | 77 5/8 | 300 | |
14444 | FMCAX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.05 | 0 | |
14445 | FMCC | 0 | 0 | |||||||
14446 | FMCE | 0 | 0 | |||||||
14447 | FMCG | 0 | 0 | |||||||
14448 | FMCH | 0 | 0 | |||||||
14449 | FMCL | 0 | 0 | |||||||
14450 | FMCM | 0 | 0 | |||||||
14451 | FMCN | 0 | 0 | |||||||
14452 | FMCO | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 1000 | |
14453 | FMCP | 0 | 0 | |||||||
14454 | FMCPX | 0 | 14.68 | 14.68 | 14.68 | 0 | ||||
14455 | FMCR | 0 | 0 | |||||||
14456 | FMCS | 0 | 0 | |||||||
14457 | FMCSX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
14458 | FMCT | 100 | 31 5/8 | 0 | ||||||
14459 | FMCW | 0 | 0 | |||||||
14460 | FMCX | 0 | 0 | |||||||
14461 | FMCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.53 | 4.64 | 198 | |
14462 | FMDA | 0 | 0 | |||||||
14463 | FMDAY | 500 | 11/32 | 1/4 | 5/16 | 267700 | ||||
14464 | FMDCX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
14465 | FMDD | 0 | 0 | |||||||
14466 | FMDEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.42 | 0 | |
14467 | FMDS | 0 | 0 | |||||||
14468 | FMDTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.87 | 0 | |
14469 | FMDXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.27 | 5.41 | 3001 | |
14470 | FMDYN | 0 | 0 | |||||||
14471 | FMDYW | 2000 | 1/32 | 1/16 | 1/4 | 23400 | ||||
14472 | FMEIX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
14473 | FMEQX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.74 | 0 | |
14474 | FMER | 25000 | 34 13/16 | 34 1/4 | 35 1/4 | 33 3/4 | 34 1/2 | 35 | 72400 | |
14475 | FMFA | 0 | 0 | |||||||
14476 | FMFC | 0 | 0 | |||||||
14477 | FMFDX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
14478 | FMFK | 2500 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8750 | 0.9375 | 10500 | |
14479 | FMFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.73 | 4.77 | 12190 | |
14480 | FMG | 800 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 800 | |
14481 | FMGCX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.42 | 0 | |
14482 | FMGFX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
14483 | FMGGX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
14484 | FMGIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
14485 | FMGM | 0 | 0 | |||||||
14486 | FMGXX | 0 | 0 | |||||||
14487 | FMHTX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
14488 | FMI | 200 | 9 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
14489 | FMICX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.08 | 0 | |
14490 | FMIEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.19 | 0 | |
14491 | FMIFX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
14492 | FMIIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
14493 | FMILX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 21.23 | 0 | |
14494 | FMINX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.58 | 0 | |
14495 | FMISX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.09 | 0 | |
14496 | FMITX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.25 | 0 | |
14497 | FMIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.99 | 3.04 | 2508 | |
14498 | FMJE | 200 | 32.0000 | 30.0000 | 35.0000 | 0 | ||||
14499 | FMLN | 0 | 0 | |||||||
14500 | FMLY | 1000 | 32 15/16 | 32 5/8 | 32 15/16 | 32 1/2 | 32 5/8 | 33 | 28400 | |
14501 | FMMN | 0 | 0 | |||||||
14502 | FMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.61 | 4.57 | 1125 | |
14503 | FMN | 200 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 | 1200 | |
14504 | FMNB | 200 | 48.0000 | 0 | ||||||
14505 | FMNCX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
14506 | FMND | 0 | 0 | |||||||
14507 | FMNG | 0 | 0 | |||||||
14508 | FMNI | 0 | 0 | |||||||
14509 | FMNXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.57 | 4.51 | 1263 | |
14510 | FMO | 100 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 300 | |
14511 | FMOAX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
14512 | FMOBX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
14513 | FMOC | 0 | 0 | |||||||
14514 | FMOE | 0 | 0 | |||||||
14515 | FMOL | 0 | 0 | |||||||
14516 | FMON | 0 | 0 | |||||||
14517 | FMOR | 500 | 4 1/4 | 4 1/8 | 5 1/8 | 0 | ||||
14518 | FMOS | 0 | 0 | |||||||
14519 | FMOTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.30 | 0 | |
14520 | FMPO | 600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 4200 | |
14521 | FMPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.32 | 5.47 | 94447 | |
14522 | FMR | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/4 | 300 | |
14523 | FMRI | 0 | 0 | |||||||
14524 | FMRIX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
14525 | FMRR | 0 | 0 | |||||||
14526 | FMRX | 1000 | 5 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 19500 | |
14527 | FMS | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 30 7/8 | 300 | |
14528 | FMS.A | 0 | 0 | |||||||
14529 | FMS.C | 0 | 0 | |||||||
14530 | FMSB | 300 | 17 3/4 | 18 | 18 | 17 3/4 | 17 3/4 | 19 | 1000 | |
14531 | FMSFX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14532 | FMSPX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.44 | 0 | |
14533 | FMST | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 5/8 | 1000 | |
14534 | FMSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.07 | 3.12 | 6411 | |
14535 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14536 | FMT | 300 | 31 1/8 | 30 3/8 | 31 1/4 | 0 | ||||
14537 | FMTAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
14538 | FMTC | 100 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
14539 | FMTEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
14540 | FMTG | 5000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
14541 | FMTK | 0 | 0 | |||||||
14542 | FMTRX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
14543 | FMTT | 0 | 0 | |||||||
14544 | FMTW | 100 | 31.5000 | 30.5000 | 31.5000 | 30.5000 | 2300 | |||
14545 | FMTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.03 | 5.16 | 6418 | |
14546 | FMTp | 100 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 700 | |||
14547 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14548 | FMUIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
14549 | FMUXX | 0 | 0 | |||||||
14550 | FMWF | 0 | 0 | |||||||
14551 | FMXB | 100 | 33.0000 | 0 | ||||||
14552 | FMXI | 100 | 15 1/2 | 15 1/8 | 15 3/4 | 15 | 15 1/2 | 15 3/4 | 61500 | |
14553 | FMXSX | 0 | 16.31 | 16.31 | 16.31 | 0 | ||||
14554 | FMY | 1000 | 33 3/4 | 30 1/4 | 30 5/8 | 0 | ||||
14555 | FMYC | 0 | 0 | |||||||
14556 | FMYE | 0 | 0 | |||||||
14557 | FMYF | 0 | 0 | |||||||
14558 | FMYH | 0 | 0 | |||||||
14559 | FMYI | 0 | 0 | |||||||
14560 | FMYL | 0 | 0 | |||||||
14561 | FMYM | 0 | 0 | |||||||
14562 | FMYP | 0 | 0 | |||||||
14563 | FMYR | 0 | 0 | |||||||
14564 | FMYS | 0 | 0 | |||||||
14565 | FMYT | 0 | 0 | |||||||
14566 | FMYU | 0 | 0 | |||||||
14567 | FNAN | 20 | 1647.00 | 1610.00 | 1670.00 | 0 | ||||
14568 | FNAT | 3000 | 3/32 | 1/8 | 1/8 | 3/32 | 3/32 | 5/32 | 20200 | |
14569 | FNAWF | 0 | 42.4600 | 0 | ||||||
14570 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14571 | FNBA | 0 | 0 | |||||||
14572 | FNBC | 1800 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 9 | 26900 | |
14573 | FNBD | 500 | 20.2500 | 0 | ||||||
14574 | FNBF | 500 | 22 | 21 | 23 | 0 | ||||
14575 | FNBM | 0 | 0 | |||||||
14576 | FNBN | 100 | 26 | 26 | 29 | 0 | ||||
14577 | FNBO | 0 | 0 | |||||||
14578 | FNBR | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/8 | 500 | |
14579 | FNBS | 0 | 0 | |||||||
14580 | FNBT | 0 | 0 | |||||||
14581 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14582 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14583 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14584 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14585 | FNCA | 0 | 0 | |||||||
14586 | FNCO | 18300 | 8 1/2 | 8 1/8 | 8 5/8 | 8 1/8 | 8 1/2 | 8 5/8 | 37300 | |
14587 | FNCP | 0 | 0 | |||||||
14588 | FNCPF | 0 | 0.8750 | 0 | ||||||
14589 | FND | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 10500 | |||
14590 | FNDO | 0 | 0 | |||||||
14591 | FNDR | 500 | 7.7500 | 7.0000 | 8.5000 | 0 | ||||
14592 | FNDT | 0 | 0 | |||||||
14593 | FNDU | 0 | 0 | |||||||
14594 | FNDX | 0 | 0 | |||||||
14595 | FNDZ | 0 | 0 | |||||||
14596 | FNEEX | 0 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | |
14597 | FNEFF | 0 | 0.5200 | 0 | ||||||
14598 | FNET | 100 | 4.2500 | 4.2500 | 4.2500 | 3.6875 | 3.6250 | 4.2500 | 1100 | |
14599 | FNF | 400 | 15 7/8 | 15 5/8 | 16 | 0 | ||||
14600 | FNFB | 0 | 0 | |||||||
14601 | FNFC | 0 | 0 | |||||||
14602 | FNFI | 0 | 0 | |||||||
14603 | FNFN | 500 | 20.5000 | 0 | ||||||
14604 | FNFY | 0 | 0 | |||||||
14605 | FNGB | 1000 | 17 1/2 | 17 | 17 3/4 | 0 | ||||
14606 | FNGC | 800 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 99600 | |
14607 | FNGCP | 500 | 8 5/8 | 8 5/8 | 10 3/8 | 0 | ||||
14608 | FNGCW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 1/4 | 10000 | |
14609 | FNGCZ | 6000 | 7/8 | 5/8 | 7/8 | 5/8 | 13/16 | 7/8 | 167100 | |
14610 | FNGP | 0 | 0 | |||||||
14611 | FNGPL | 3000 | 52.1250 | 0 | ||||||
14612 | FNGPO | 0 | 0 | |||||||
14613 | FNH | 0 | 18 7/8 | 19 5/8 | 0 | |||||
14614 | FNHC | 3000 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
14615 | FNHR | 0 | 0 | |||||||
14616 | FNIIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.82 | 0 | |
14617 | FNIN | 500 | 12 1/4 | 13 | 13 | 12 1/4 | 12 | 13 | 700 | |
14618 | FNIP | 0 | 0 | |||||||
14619 | FNJHX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
14620 | FNJIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.65 | 0 | |
14621 | FNJTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.71 | 0 | |
14622 | FNJXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.85 | 2.90 | 4212 | |
14623 | FNKM | 500 | 9.0000 | 0 | ||||||
14624 | FNL | 2600 | 6 3/8 | 0 | ||||||
14625 | FNLB | 400 | 89.2500 | 0 | ||||||
14626 | FNLY | 3000 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 3500 | |
14627 | FNM | 1800 | 39 1/4 | 39 1/2 | 39 1/2 | 39 1/4 | 39 1/8 | 39 3/4 | 7600 | |
14628 | FNMB | 0 | 0 | |||||||
14629 | FNMC | 0 | 0 | |||||||
14630 | FNMCF | 0 | 42.3000 | 0 | ||||||
14631 | FNMG | 0 | 0 | |||||||
14632 | FNMH | 0 | 0 | |||||||
14633 | FNMI | 0 | 0 | |||||||
14634 | FNMIX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
14635 | FNMK | 0 | 0 | |||||||
14636 | FNML | 0 | 0 | |||||||
14637 | FNMM | 0 | 0 | |||||||
14638 | FNMN | 0 | 0 | |||||||
14639 | FNMO | 0 | 0 | |||||||
14640 | FNMP | 0 | 0 | |||||||
14641 | FNMQ | 0 | 0 | |||||||
14642 | FNMR | 0 | 0 | |||||||
14643 | FNMS | 0 | 0 | |||||||
14644 | FNMT | 0 | 0 | |||||||
14645 | FNMTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.62 | 0 | |
14646 | FNMU | 0 | 0 | |||||||
14647 | FNMV | 0 | 0 | |||||||
14648 | FNMW | 0 | 0 | |||||||
14649 | FNMXP | 700 | 50.3750 | 0 | ||||||
14650 | FNMXX | 0 | 0.53 | 4.95 | 5.08 | 7940 | ||||
14651 | FNMY | 0 | 0 | |||||||
14652 | FNMZ | 0 | 0 | |||||||
14653 | FNMpA | 10000 | 50 3/4 | 0 | ||||||
14654 | FNMpB | 20000 | 51 7/8 | 0 | ||||||
14655 | FNMpC | 40000 | 52 | 51 3/4 | 52 1/4 | 0 | ||||
14656 | FNNF | 0 | 0 | |||||||
14657 | FNNG | 0 | 0 | |||||||
14658 | FNPEX | 0 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | |
14659 | FNQ | 100 | 20 1/2 | 20 7/8 | 21 1/4 | 0 | ||||
14660 | FNQA | 0 | 0 | |||||||
14661 | FNQC | 0 | 0 | |||||||
14662 | FNQE | 0 | 0 | |||||||
14663 | FNQG | 0 | 0 | |||||||
14664 | FNQK | 0 | 0 | |||||||
14665 | FNQL | 0 | 0 | |||||||
14666 | FNQM | 0 | 0 | |||||||
14667 | FNQO | 0 | 0 | |||||||
14668 | FNQY | 0 | 0 | |||||||
14669 | FNR | 300 | 48 1/8 | 47 | 48 1/8 | 47 | 47 7/8 | 48 3/8 | 700 | |
14670 | FNRE | 0 | 0 | |||||||
14671 | FNRP | 0 | 0 | |||||||
14672 | FNRR | 0 | 0 | |||||||
14673 | FNRS | 0 | 0 | |||||||
14674 | FNRT | 0 | 0 | |||||||
14675 | FNRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.81 | 4.94 | 8103 | |
14676 | FNRZ | 6000 | 0.1500 | 0.1250 | 0.1500 | 0.1250 | 0.1250 | 0.6250 | 29300 | |
14677 | FNSIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
14678 | FNSMX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
14679 | FNTI | 0 | 0 | |||||||
14680 | FNTIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
14681 | FNTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.13 | 3.17 | 3816 | |
14682 | FNUIX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.26 | 0 | |
14683 | FNUXX | 0 | 0.56 | 4.60 | 4.71 | 2099 | ||||
14684 | FNV | 100 | 65 | 65 1/4 | 65 3/8 | 64 7/8 | 65 | 65 3/8 | 20800 | |
14685 | FNVB | 0 | 0 | |||||||
14686 | FNVG | 0 | 0 | |||||||
14687 | FNVI | 0 | 0 | |||||||
14688 | FNVK | 0 | 0 | |||||||
14689 | FNVL | 0 | 0 | |||||||
14690 | FNVO | 0 | 0 | |||||||
14691 | FNVR | 0 | 0 | |||||||
14692 | FNVT | 0 | 0 | |||||||
14693 | FNWXX | 0 | 0 | |||||||
14694 | FNWp | 25000 | 114 27/64 | 113 7/8 | 114 27/64 | 113 7/8 | 50000 | |||
14695 | FNYFX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.69 | 0 | |
14696 | FNYIX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.83 | 0 | |
14697 | FNYTX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.23 | 0 | |
14698 | FNYXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.00 | 3.04 | 8176 | |
14699 | FOA | 300 | 58 5/8 | 59 1/4 | 59 5/8 | 0 | ||||
14700 | FOAC | 0 | 0 | |||||||
14701 | FOAN | 0 | 0 | |||||||
14702 | FOAO | 0 | 0 | |||||||
14703 | FOAP | 0 | 0 | |||||||
14704 | FOAS | 0 | 0 | |||||||
14705 | FOAT | 0 | 0 | |||||||
14706 | FOBB | 100 | 23.2500 | 0 | ||||||
14707 | FOBBA | 100 | 21 1/8 | 21 3/4 | 21 3/4 | 21 1/8 | 21 1/8 | 21 3/4 | 4300 | |
14708 | FOBC | 1000 | 15 1/2 | 15 3/8 | 16 | 0 | ||||
14709 | FOBT | 100 | 24.0000 | 0 | ||||||
14710 | FOCC | 0 | 0 | |||||||
14711 | FOCPX | 0 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 35.03 | 0 | |
14712 | FOCS | 200 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 11400 | |
14713 | FOCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.01 | 4.99 | 3652 | |
14714 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14715 | FODX | 1200 | 3.7500 | 3.8750 | 3.8750 | 3.6250 | 3.5000 | 3.7500 | 17200 | |
14716 | FODXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.76 | 4.87 | 403 | |
14717 | FOE | 500 | 29 1/4 | 29 | 29 1/4 | 29 | 29 1/8 | 29 1/2 | 3000 | |
14718 | FOEC | 0 | 0 | |||||||
14719 | FOED | 0 | 0 | |||||||
14720 | FOEE | 0 | 0 | |||||||
14721 | FOEL | 0 | 0 | |||||||
14722 | FOEQX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
14723 | FOEX | 0 | 0 | |||||||
14724 | FOFF | 600 | 7/32 | 7/32 | 1/4 | 0 | ||||
14725 | FOFFQ | 1800 | 1/8 | 3/16 | 7/32 | 1/8 | 1/8 | 5/32 | 305200 | |
14726 | FOFIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
14727 | FOGIX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
14728 | FOGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.69 | 4.86 | 1183 | |
14729 | FOH | 0 | 0 | |||||||
14730 | FOH.A | 0 | 0 | |||||||
14731 | FOH/A | 100 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
14732 | FOH/B | 100 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
14733 | FOHA | 0 | 0 | |||||||
14734 | FOHB | 0 | 0 | |||||||
14735 | FOHCX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
14736 | FOHFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
14737 | FOHTX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.00 | 0 | |
14738 | FOHXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.84 | 2.88 | 2149 | |
14739 | FOHYX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 8.01 | 0 | |
14740 | FOIBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.70 | 0 | |
14741 | FOIEX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
14742 | FOIIF | 0 | 0.2900 | 0 | ||||||
14743 | FOIL | 1100 | 15 11/16 | 15 1/2 | 15 7/8 | 15 1/2 | 15 5/8 | 15 7/8 | 154700 | |
14744 | FOILB | 0 | 0 | |||||||
14745 | FOILO | 3000 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 9100 | |
14746 | FOILT | 0 | 0 | |||||||
14747 | FOKKY | 0 | 0 | |||||||
14748 | FOLL | 0 | 0 | |||||||
14749 | FOLLD | 0 | 0 | |||||||
14750 | FOM | 100 | 55 3/8 | 54 3/4 | 55 1/2 | 0 | ||||
14751 | FOMBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.28 | 0 | |
14752 | FOMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.11 | 3.16 | 3099 | |
14753 | FOMZ | 0 | 0 | |||||||
14754 | FON | 2000 | 40 1/2 | 40 3/8 | 40 1/2 | 40 1/8 | 40 1/8 | 40 1/2 | 13200 | |
14755 | FONA | 0 | 0 | |||||||
14756 | FONB | 0 | 0 | |||||||
14757 | FONC | 0 | 0 | |||||||
14758 | FONE | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
14759 | FONEU | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
14760 | FONEW | 500 | 1 1/4 | 5/8 | 1 7/8 | 0 | ||||
14761 | FONF | 0 | 0 | |||||||
14762 | FONG | 0 | 0 | |||||||
14763 | FONGX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
14764 | FONHX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.90 | 0 | |
14765 | FONI | 0 | 0 | |||||||
14766 | FONK | 0 | 0 | |||||||
14767 | FONL | 0 | 0 | |||||||
14768 | FONM | 0 | 0 | |||||||
14769 | FONMW | 3000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
14770 | FONN | 0 | 0 | |||||||
14771 | FONP | 0 | 0 | |||||||
14772 | FONR | 1500 | 2 9/16 | 2 9/16 | 2 11/16 | 2 15/32 | 2 1/2 | 2 5/8 | 186600 | |
14773 | FONS | 0 | 0 | |||||||
14774 | FONT | 0 | 0 | |||||||
14775 | FONV | 0 | 0 | |||||||
14776 | FONW | 0 | 0 | |||||||
14777 | FONX | 2000 | 10.0625 | 0 | ||||||
14778 | FONY | 0 | 0 | |||||||
14779 | FONZ | 0 | 0 | |||||||
14780 | FONp | 0 | 0 | |||||||
14781 | FONpA | 200 | 123 1/2 | 118 | 130 | 0 | ||||
14782 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14783 | FOOD | 4000 | 0.1875 | 0.1875 | 0.2500 | 970100 | ||||
14784 | FOODG | 0 | 0 | |||||||
14785 | FOODP | 300 | 1.0000 | 0 | ||||||
14786 | FOOQ | 1000 | 0.0100 | 0.1250 | 0.2500 | 82600 | ||||
14787 | FOOT | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 6000 | |
14788 | FOR | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 8 1/2 | 300 | |
14789 | FORA | 0 | 0 | |||||||
14790 | FORD | 6300 | 13/16 | 13/16 | 1 1/16 | 13/16 | 7/8 | 1 1/16 | 46000 | |
14791 | FORDL | 500 | 1.0000 | 2.0000 | 3.0000 | 0 | ||||
14792 | FORDV | 0 | 0 | |||||||
14793 | FORDW | 0 | 3.0000 | 6.0000 | 0 | |||||
14794 | FORE | 400 | 40 5/8 | 38 3/4 | 41 | 38 3/4 | 40 5/8 | 41 | 1128700 | |
14795 | FORL | 1000 | 6 3/8 | 6 | 6 5/8 | 5 7/8 | 6 3/8 | 6 7/16 | 139200 | |
14796 | FORLL | 2000 | 1/4 | 1/8 | 7/16 | 0 | ||||
14797 | FORM | 0 | 0 | |||||||
14798 | FORMF | 2000 | 17 9/16 | 17 9/16 | 18 | 17 1/2 | 17 1/2 | 18 | 58700 | |
14799 | FORS | 0 | 0 | |||||||
14800 | FORT | 200 | 27 3/4 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 | 174400 | |
14801 | FORXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.70 | 4.80 | 1245 | |
14802 | FORZF | 0 | 396.7600 | 0 | ||||||
14803 | FOSFX | 0 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0 | |
14804 | FOSIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
14805 | FOSL | 200 | 13 7/8 | 13 7/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 | 44500 | |
14806 | FOTDF | 0 | 0.3500 | 0 | ||||||
14807 | FOTM | 0 | 0 | |||||||
14808 | FOTO | 1800 | 19 7/8 | 19 1/2 | 20 | 19 1/2 | 19 3/4 | 20 | 11600 | |
14809 | FOTSX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
14810 | FOTV | 1000 | 0.0100 | 0 | ||||||
14811 | FOUD | 0 | 0 | |||||||
14812 | FOUN | 1200 | 11.1250 | 0 | ||||||
14813 | FOUNX | 0 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | |
14814 | FOX | 300 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
14815 | FOX.A | 0 | 0 | |||||||
14816 | FOX.B | 0 | 0 | |||||||
14817 | FOXA | 0 | 0 | |||||||
14818 | FOXB | 0 | 0 | |||||||
14819 | FOXC | 0 | 0 | |||||||
14820 | FOXD | 0 | 0 | |||||||
14821 | FOXE | 0 | 0 | |||||||
14822 | FOXI | 10000 | 25/32 | 23/32 | 25/32 | 11/16 | 3/4 | 1 | 44600 | |
14823 | FOXN | 0 | 0 | |||||||
14824 | FOXP | 0 | 0 | |||||||
14825 | FOXS | 0 | 0 | |||||||
14826 | FOXX | 0 | 0 | |||||||
14827 | FOXp | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 100 | |||
14828 | FOXpA | 900 | 11 | 0 | ||||||
14829 | FOZK | 1000 | 14.5000 | 13.7500 | 14.7500 | 0 | ||||
14830 | FPACX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
14831 | FPAF | 0 | 0 | |||||||
14832 | FPAFF | 0 | 1.4500 | 0 | ||||||
14833 | FPAFY | 0 | 73.5000 | 0 | ||||||
14834 | FPAM | 1000 | 17 7/8 | 18 | 18 7/8 | 17 3/4 | 17 7/8 | 18 1/8 | 251700 | |
14835 | FPAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.07 | 3.11 | 2348 | |
14836 | FPBAX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.28 | 0 | |
14837 | FPBBX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
14838 | FPBCX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
14839 | FPBFX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.85 | 0 | |
14840 | FPBIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.49 | 0 | |
14841 | FPBK | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/4 | 13 3/4 | 2600 | |
14842 | FPBLX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.04 | 0 | |
14843 | FPBN | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 100 | |
14844 | FPBSF | 0 | 64.2500 | 0 | ||||||
14845 | FPBSX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
14846 | FPC | 21500 | 32 7/8 | 32 7/8 | 33 | 32 7/8 | 32 3/4 | 33 1/8 | 22500 | |
14847 | FPCC | 0 | 0 | |||||||
14848 | FPCCC | 0 | 0 | |||||||
14849 | FPCM | 0 | 0 | |||||||
14850 | FPCO | 5000 | 0.4375 | 0 | ||||||
14851 | FPCR | 0 | 0 | |||||||
14852 | FPCS | 0 | 0 | |||||||
14853 | FPCU | 0 | 0 | |||||||
14854 | FPCW | 0 | 0 | |||||||
14855 | FPCX | 0 | 0 | |||||||
14856 | FPCXX | 0 | 0 | |||||||
14857 | FPD | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
14858 | FPDAX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.37 | 0 | |
14859 | FPDC | 0 | 0 | |||||||
14860 | FPDN | 0 | 0 | |||||||
14861 | FPDW | 0 | 0 | |||||||
14862 | FPDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 5.02 | 1873 | |
14863 | FPEIX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
14864 | FPET | 200 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 2.3750 | 200 | |
14865 | FPETX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.28 | 0 | |
14866 | FPF | 200 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
14867 | FPFC | 0 | 0 | |||||||
14868 | FPFCF | 0 | 0 | |||||||
14869 | FPFM | 0 | 0 | |||||||
14870 | FPFTX | 0 | 10.34 | 10.34 | 10.86 | 0 | ||||
14871 | FPGIX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
14872 | FPGP | 600 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
14873 | FPGSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
14874 | FPGXX | 0 | 0 | |||||||
14875 | FPHI | 3900 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1450 | 4900 | |
14876 | FPHN | 500 | 52.0000 | 0 | ||||||
14877 | FPHO | 0 | 0 | |||||||
14878 | FPI | 500 | 11 3/4 | 0 | ||||||
14879 | FPIC | 100 | 14 1/4 | 13 5/8 | 14 1/4 | 13 5/8 | 13 1/2 | 14 1/4 | 6300 | |
14880 | FPIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.29 | 4.38 | 423 | |
14881 | FPL | 100 | 46 | 46 3/8 | 46 3/8 | 46 | 45 7/8 | 46 1/4 | 2900 | |
14882 | FPLA | 0 | 0 | |||||||
14883 | FPLE | 0 | 0 | |||||||
14884 | FPLGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.30 | 0 | |
14885 | FPLH | 0 | 0 | |||||||
14886 | FPLR | 0 | 0 | |||||||
14887 | FPLS | 0 | 0 | |||||||
14888 | FPLT | 0 | 0 | |||||||
14889 | FPLX | 0 | 0 | |||||||
14890 | FPLpA | 300 | 26 1/8 | 0 | ||||||
14891 | FPM | 0 | 0 | |||||||
14892 | FPMGX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
14893 | FPMI | 3000 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8750 | 1.0000 | 3000 | |
14894 | FPMXX | 0 | 0 | |||||||
14895 | FPNIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 | |
14896 | FPNTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.73 | 0 | |
14897 | FPNX | 8000 | 3/8 | 3/8 | 13/32 | 11/32 | 11/32 | 3/8 | 1068800 | |
14898 | FPO | 1000 | 1 1/16 | 0 | ||||||
14899 | FPOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.38 | 5.51 | 57065 | |
14900 | FPP | 0 | 268.44 | 266.61 | 268.50 | 266.49 | 0 | |||
14901 | FPPFX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 23.40 | 0 | |
14902 | FPPTX | 0 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 35.82 | 0 | |
14903 | FPRAX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 18.77 | 0 | |
14904 | FPRTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
14905 | FPS | 0 | 262.65 | 0 | ||||||
14906 | FPSSX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
14907 | FPSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.27 | 5.40 | 806 | |
14908 | FPT | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 500 | |
14909 | FPTCX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
14910 | FPTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.18 | 3.24 | 2348 | |
14911 | FPU | 100 | 20 1/8 | 19 | 20 1/2 | 0 | ||||
14912 | FPUB | 0 | 0 | |||||||
14913 | FPURX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
14914 | FPWL | 0 | 0 | |||||||
14915 | FPWLN | 0 | 0 | |||||||
14916 | FPWR | 200 | 14 3/4 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 3/4 | 15700 | |
14917 | FPX | 2000 | 2 5/8 | 3 | 3 5/16 | 0 | ||||
14918 | FPX.W | 0 | 0 | |||||||
14919 | FPX/WS | 4200 | 1 1/2 | 0 | ||||||
14920 | FPXG | 0 | 0 | |||||||
14921 | FPXI | 0 | 0 | |||||||
14922 | FPXTX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14923 | FPXW | 0 | 0 | |||||||
14924 | FPXX | 0 | 0 | |||||||
14925 | FPXXX | 0 | 0 | |||||||
14926 | FQBK | 400 | 23.2500 | 0 | ||||||
14927 | FQE | 300 | 23 5/8 | 0 | ||||||
14928 | FQEM | 0 | 0 | |||||||
14929 | FQGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.86 | 4.98 | 1568 | |
14930 | FQJ/Aw | 0 | 0 | |||||||
14931 | FQNB | 400 | 23.2500 | 0 | ||||||
14932 | FQTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.94 | 5.21 | 4440 | |
14933 | FR | 100 | 27 3/8 | 27 1/4 | 27 5/8 | 0 | ||||
14934 | FRA | 40000 | 6 7/8 | 6 3/8 | 6 7/8 | 0 | ||||
14935 | FRAC | 1200 | 11 3/4 | 11 3/8 | 12 | 11 3/8 | 11 3/4 | 12 | 233900 | |
14936 | FRAF | 300 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 31.2500 | 33.0000 | 300 | |
14937 | FRAG | 1000 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 22400 | |
14938 | FRAI | 0 | 0 | |||||||
14939 | FRAIX | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.90 | 0 | |
14940 | FRAL | 0 | 0 | |||||||
14941 | FRALX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.27 | 0 | |
14942 | FRAX | 0 | 0 | |||||||
14943 | FRAXX | 0 | 0 | |||||||
14944 | FRBA | 0 | 0 | |||||||
14945 | FRBAX | 0 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 37.78 | 0 | |
14946 | FRBC | 0 | 0 | |||||||
14947 | FRBFX | 0 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0 | |
14948 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
14949 | FRBN | 0 | 0 | |||||||
14950 | FRBSX | 0 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 30.44 | 0 | |
14951 | FRC/B | 0 | 95 1/2 | 96 | 0 | |||||
14952 | FRC/C | 0 | 85 | 94 1/4 | 0 | |||||
14953 | FRCAX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.49 | 0 | |
14954 | FRCC | 100 | 26 3/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 28 | 4800 | |
14955 | FRCD | 0 | 0 | |||||||
14956 | FRCH | 1000 | 1.8750 | 1.8750 | 2.0625 | 0 | ||||
14957 | FRCIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.85 | 0 | |
14958 | FRCM | 1500 | 1.0937 | 1.0937 | 1.0937 | 1.0625 | 1.0937 | 1.2500 | 6500 | |
14959 | FRCOX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 | |
14960 | FRCR | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
14961 | FRCTX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.28 | 0 | |
14962 | FRCXX | 0 | 0.49 | 4.78 | 4.89 | 16238 | ||||
14963 | FRD | 300 | 6 3/8 | 6 1/2 | 6 1/2 | 6 1/4 | 4600 | |||
14964 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
14965 | FRDAX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.16 | 0 | |
14966 | FRDI | 0 | 0 | |||||||
14967 | FRDIX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
14968 | FRDM | 300 | 13 7/8 | 14 3/4 | 15 | 13 1/4 | 13 5/8 | 13 7/8 | 1175300 | |
14969 | FRDPX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 22.81 | 0 | |
14970 | FRDTX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.93 | 0 | |
14971 | FRE | 900 | 110 7/8 | 111 1/8 | 111 1/8 | 110 7/8 | 110 5/8 | 111 3/8 | 1100 | |
14972 | FREA | 0 | 0 | |||||||
14973 | FREB | 0 | 0 | |||||||
14974 | FREC | 0 | 0 | |||||||
14975 | FRECC | 0 | 0 | |||||||
14976 | FRED | 600 | 8 5/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 7800 | |
14977 | FREE | 0 | 0 | |||||||
14978 | FREEX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.28 | 0 | |
14979 | FREF | 0 | 0 | |||||||
14980 | FREH | 0 | 0 | |||||||
14981 | FREI | 0 | 0 | |||||||
14982 | FREIX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
14983 | FREK | 0 | 0 | |||||||
14984 | FREL | 0 | 0 | |||||||
14985 | FREN | 0 | 0 | |||||||
14986 | FREO | 0 | 0 | |||||||
14987 | FREP | 0 | 0 | |||||||
14988 | FREQX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.30 | 0 | |
14989 | FRER | 0 | 0 | |||||||
14990 | FRES | 1100 | 17 1/8 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 26800 | |
14991 | FREST | 0 | 0 | |||||||
14992 | FRESX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
14993 | FRET | 0 | 0 | |||||||
14994 | FRETX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.18 | 0 | |
14995 | FREU | 0 | 0 | |||||||
14996 | FREVS | 1000 | 22.5000 | 0 | ||||||
14997 | FREW | 0 | 0 | |||||||
14998 | FREX | 0 | 0 | |||||||
14999 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.20 | 5.31 | 2764 | |
15000 | FREY | 0 | 0 | |||||||
15001 | FREZ | 0 | 0 | |||||||
15002 | FREp | 2000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2000 | |||
15003 | FREpA | 1800 | 25 1/2 | 0 | ||||||
15004 | FREpB | 100000 | 49 5/8 | 0 | ||||||
15005 | FRF | 500 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 1500 | |
15006 | FRFIX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.84 | 0 | |
15007 | FRFLX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.16 | 0 | |
15008 | FRFTX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.15 | 0 | |
15009 | FRG | 300 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
15010 | FRGB | 100 | 6 | 5 3/4 | 6 | 0 | ||||
15011 | FRGLX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.18 | 0 | |
15012 | FRGO | 0 | 0 | |||||||
15013 | FRGOX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.56 | 0 | |
15014 | FRGR | 0 | 0 | |||||||
15015 | FRGRX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | |
15016 | FRGSX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 24.22 | 0 | |
15017 | FRGUX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.27 | 0 | |
15018 | FRGVX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.54 | 0 | |
15019 | FRGXX | 0 | 0.52 | 4.67 | 4.78 | 3319 | ||||
15020 | FRHAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.37 | 0 | |
15021 | FRHIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.71 | 0 | |
15022 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
15023 | FRIBX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.19 | 0 | |
15024 | FRINX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
15025 | FRIRF | 0 | 0 | |||||||
15026 | FRIS | 0 | 0 | |||||||
15027 | FRITX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.38 | 0 | |
15028 | FRIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.19 | 4.19 | 69 | |
15029 | FRJAX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.63 | 0 | |
15030 | FRJN | 0 | 0 | |||||||
15031 | FRK | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 100 | |||
15032 | FRKK | 0 | 0 | |||||||
15033 | FRKYX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 | |
15034 | FRL | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2000 | |||
15035 | FRLM | 0 | 0 | |||||||
15036 | FRLN | 1000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 4400 | |
15037 | FRLO | 27500 | 12.2500 | 0 | ||||||
15038 | FRLR | 0 | 0 | |||||||
15039 | FRLY | 0 | 0 | |||||||
15040 | FRM | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 5/8 | 29 | 1000 | |
15041 | FRMA | 0 | 0 | |||||||
15042 | FRMCX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.69 | 0 | |
15043 | FRME | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 26 1/2 | 100 | |
15044 | FRMI | 300 | 9.0000 | 0 | ||||||
15045 | FRML | 0 | 0 | |||||||
15046 | FRMLQ | 5000 | 0.0200 | 0.0010 | 0.0500 | 0 | ||||
15047 | FRMN | 0 | 0 | |||||||
15048 | FRMOX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.44 | 0 | |
15049 | FRMP | 0 | 0 | |||||||
15050 | FRMR | 0 | 0 | |||||||
15051 | FRMS | 0 | 0 | |||||||
15052 | FRMT | 0 | 0 | |||||||
15053 | FRMTX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.24 | 0 | |
15054 | FRMUX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
15055 | FRMX | 0 | 0 | |||||||
15056 | FRMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.12 | 5.26 | 3448 | |
15057 | FRMZ | 0 | 0 | |||||||
15058 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
15059 | FRNC | 1000 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
15060 | FRNG | 0 | 0 | |||||||
15061 | FRNJX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
15062 | FRNL | 0 | 0 | |||||||
15063 | FRNN | 0 | 0 | |||||||
15064 | FRNP | 0 | 0 | |||||||
15065 | FRNRX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.82 | 0 | |
15066 | FRNS | 800 | 38.2500 | 37.2500 | 40.2500 | 0 | ||||
15067 | FRNT | 100 | 4 3/8 | 4 1/4 | 4 5/8 | 4 1/8 | 4 3/8 | 4 5/8 | 65600 | |
15068 | FRNTW | 200 | 4 15/16 | 0 | ||||||
15069 | FRNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.84 | 2.78 | 593 | |
15070 | FRNYX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.83 | 0 | |
15071 | FRNZ | 0 | 0 | |||||||
15072 | FRO | 1800 | 26 1/4 | 26 7/8 | 26 7/8 | 26 1/4 | 26 1/4 | 26 5/8 | 8600 | |
15073 | FROA | 0 | 0 | |||||||
15074 | FROB | 0 | 0 | |||||||
15075 | FROC | 0 | 0 | |||||||
15076 | FROI | 0 | 0 | |||||||
15077 | FROK | 0 | 0 | |||||||
15078 | FROL | 0 | 0 | |||||||
15079 | FROM | 0 | 0 | |||||||
15080 | FRONN | 100 | 76.0000 | 0 | ||||||
15081 | FRONP | 600 | 65.0000 | 62.2500 | 65.0000 | 0 | ||||
15082 | FROP | 0 | 0 | |||||||
15083 | FRORF | 3000 | 3.8500 | 0 | ||||||
15084 | FRORX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.08 | 0 | |
15085 | FROT | 0 | 0 | |||||||
15086 | FROTX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.90 | 0 | |
15087 | FROUF | 0 | 0.2950 | 0 | ||||||
15088 | FROV | 0 | 0 | |||||||
15089 | FRP | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/2 | 100 | |
15090 | FRPA | 0 | 0 | |||||||
15091 | FRPAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.87 | 0 | |
15092 | FRPC | 200 | 34.8750 | 30.0000 | 35.0000 | 0 | ||||
15093 | FRPI | 0 | 0 | |||||||
15094 | FRPP | 7000 | 21 5/16 | 21 1/4 | 21 5/16 | 21 | 20 1/2 | 22 | 19000 | |
15095 | FRPTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.55 | 0 | |
15096 | FRPY | 0 | 0 | |||||||
15097 | FRRF | 3000 | 0.1300 | 0.1300 | 0.1600 | 0.1300 | 0.1300 | 0.1700 | 25000 | |
15098 | FRRSX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.58 | 0 | |
15099 | FRS | 300 | 13 3/4 | 13 1/2 | 14 3/8 | 0 | ||||
15100 | FRSE | 0 | 0 | |||||||
15101 | FRSGX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 21.91 | 0 | |
15102 | FRSH | 1000 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 13100 | |
15103 | FRSIX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.94 | 0 | |
15104 | FRSPX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
15105 | FRST | 1000 | 1.3750 | 0.8750 | 1.3750 | 0 | ||||
15106 | FRSTX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.90 | 0 | |
15107 | FRSU | 0 | 0 | |||||||
15108 | FRSW | 0 | 0 | |||||||
15109 | FRSWX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
15110 | FRSXX | 0 | 0.32 | 5.04 | 5.18 | 2651 | ||||
15111 | FRT | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/2 | 300 | |
15112 | FRTAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 | |
15113 | FRTE | 1000 | 33 7/8 | 32 | 35 1/2 | 32 | 33 3/4 | 34 | 461400 | |
15114 | FRTG | 25000 | 6 7/16 | 4964400 | ||||||
15115 | FRTI | 0 | 0 | |||||||
15116 | FRTIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.24 | 0 | |
15117 | FRTP | 0 | 0 | |||||||
15118 | FRTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.19 | 5.32 | 55531 | |
15119 | FRTZ | 500 | 15 | 14 7/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 89900 | |
15120 | FRUGX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 6.90 | 0 | |
15121 | FRUSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.31 | 0 | |
15122 | FRUTX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.62 | 0 | |
15123 | FRUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.04 | 5.17 | 518 | |
15124 | FRVAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.21 | 0 | |
15125 | FRVLX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.80 | 0 | |
15126 | FRVXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.85 | 4.98 | 276 | |
15127 | FRW | 800 | 22 | 0 | ||||||
15128 | FRWp | 2000 | 26 1/8 | 25 5/8 | 26 5/8 | 0 | ||||
15129 | FRX | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 39 | 39 5/8 | 200 | |
15130 | FRXA | 0 | 0 | |||||||
15131 | FRXE | 0 | 0 | |||||||
15132 | FRXF | 0 | 0 | |||||||
15133 | FRXH | 0 | 0 | |||||||
15134 | FRXL | 0 | 0 | |||||||
15135 | FRXM | 0 | 0 | |||||||
15136 | FRXN | 0 | 0 | |||||||
15137 | FRXO | 0 | 0 | |||||||
15138 | FRXS | 0 | 0 | |||||||
15139 | FRXW | 0 | 0 | |||||||
15140 | FRXXX | 0 | 0.37 | 2.89 | 2.93 | 2803 | ||||
15141 | FRpA | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | |||
15142 | FSA | 200 | 29 1/2 | 31 5/8 | 32 | 0 | ||||
15143 | FSAC | 0 | 0 | |||||||
15144 | FSACF | 2500 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 7000 | |
15145 | FSAGX | 0 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 29.06 | 0 | |
15146 | FSAIX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.62 | 0 | |
15147 | FSAK | 0 | 0 | |||||||
15148 | FSAL | 0 | 0 | |||||||
15149 | FSAR | 0 | 0 | |||||||
15150 | FSAT | 3000 | 3 23/32 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 15200 | |
15151 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15152 | FSATW | 100000 | 7/8 | 5/8 | 7/8 | 1/2 | 1/2 | 7/8 | 208600 | |
15153 | FSAU | 0 | 0 | |||||||
15154 | FSAUF | 200 | 9 1/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 3/4 | 9 1/8 | 36100 | |
15155 | FSAVX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.85 | 0 | |
15156 | FSAW | 0 | 0 | |||||||
15157 | FSAWF | 1000 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
15158 | FSAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.27 | 3.33 | 834 | |
15159 | FSAZ | 0 | 0 | |||||||
15160 | FSAZF | 3200 | 1 9/16 | 1 3/8 | 1 9/16 | 1 3/8 | 1 1/2 | 1 5/8 | 25600 | |
15161 | FSB | 0 | 0 | |||||||
15162 | FSBA | 0 | 0 | |||||||
15163 | FSBB | 0 | 0 | |||||||
15164 | FSBBX | 0 | 19.62 | 19.62 | 19.62 | 0 | ||||
15165 | FSBC | 1500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
15166 | FSBCX | 0 | 19.61 | 19.61 | 19.61 | 0 | ||||
15167 | FSBF | 0 | 0 | |||||||
15168 | FSBFX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 | |
15169 | FSBI | 500 | 19 3/4 | 18 1/2 | 20 | 0 | ||||
15170 | FSBN | 0 | 0 | |||||||
15171 | FSBT | 400 | 26 | 26 | 26 | 25 | 26 | 28 1/2 | 1100 | |
15172 | FSBU | 100 | 17.6100 | 0 | ||||||
15173 | FSCAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
15174 | FSCGX | 0 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 28.39 | 0 | |
15175 | FSCHX | 0 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 45.84 | 0 | |
15176 | FSCI | 120 | 100.5000 | 99.5000 | 102.0000 | 0 | ||||
15177 | FSCMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
15178 | FSCN | 0 | 0 | |||||||
15179 | FSCNY | 100 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 21800 | |
15180 | FSCO | 100 | 31 1/4 | 30 7/8 | 31 3/8 | 30 1/2 | 31 | 31 1/4 | 171200 | |
15181 | FSCPX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 20.54 | 0 | |
15182 | FSCR | 100 | 28 | 27 1/2 | 29 | 0 | ||||
15183 | FSCS | 0 | 0 | |||||||
15184 | FSCSX | 0 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 43.39 | 0 | |
15185 | FSCX | 500 | 8 5/8 | 8 | 8 3/4 | 8 | 8 3/8 | 8 5/8 | 135100 | |
15186 | FSCXU | 0 | 0 | |||||||
15187 | FSDAX | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 30.72 | 0 | |
15188 | FSDCX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.23 | 0 | |
15189 | FSDK | 0 | 0 | |||||||
15190 | FSDPX | 0 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 29.00 | 0 | |
15191 | FSEA | 0 | 0 | |||||||
15192 | FSEAX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.20 | 0 | |
15193 | FSEI | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1500 | |||
15194 | FSEIX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | |
15195 | FSELX | 0 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 37.01 | 0 | |
15196 | FSEN | 0 | 0 | |||||||
15197 | FSENX | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 25.07 | 0 | |
15198 | FSEQX | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | |
15199 | FSESX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 23.19 | 0 | |
15200 | FSEVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
15201 | FSFC | 400 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 3/8 | 7700 | |
15202 | FSFI | 400 | 14 1/2 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 14000 | |
15203 | FSFLX | 0 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | |
15204 | FSFS | 0 | 0 | |||||||
15205 | FSFSX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
15206 | FSFT | 1000 | 5 5/8 | 5 3/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 7/8 | 32200 | |
15207 | FSFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.17 | 3.21 | 3709 | |
15208 | FSGIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
15209 | FSGSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 | |
15210 | FSGVX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
15211 | FSGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.71 | 4.94 | 553 | |
15212 | FSH | 200 | 46 3/4 | 46 5/8 | 46 3/4 | 46 5/8 | 46 1/2 | 47 | 300 | |
15213 | FSHBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
15214 | FSHC | 0 | 0 | |||||||
15215 | FSHCX | 0 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 28.55 | 0 | |
15216 | FSHIX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
15217 | FSHJ | 0 | 0 | |||||||
15218 | FSHOX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 22.38 | 0 | |
15219 | FSHSX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
15220 | FSHT | 0 | 0 | |||||||
15221 | FSHWX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
15222 | FSHZ | 0 | 0 | |||||||
15223 | FSI | 500 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 1/4 | 49 5/8 | 700 | |
15224 | FSIAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.93 | 0 | |
15225 | FSIB | 0 | 0 | |||||||
15226 | FSIBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
15227 | FSID | 0 | 0 | |||||||
15228 | FSIEX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.01 | 0 | |
15229 | FSIG | 0 | 0 | |||||||
15230 | FSIGX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
15231 | FSII | 600 | 15 1/8 | 13 1/4 | 15 3/8 | 13 1/4 | 15 1/8 | 15 1/4 | 2066200 | |
15232 | FSIL | 0 | 0 | |||||||
15233 | FSIMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15234 | FSINX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
15235 | FSIR | 0 | 0 | |||||||
15236 | FSIS | 0 | 0 | |||||||
15237 | FSISX | 0 | 8.77 | 8.77 | 8.77 | 0 | ||||
15238 | FSIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.06 | 5.19 | 11738 | |
15239 | FSJXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.16 | 3.21 | 5120 | |
15240 | FSKIX | 0 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | |
15241 | FSL | 3000 | 1 11/32 | 0 | ||||||
15242 | FSLA | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 17 3/4 | 18 1/2 | 4100 | |
15243 | FSLB | 200 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 17.2500 | 700 | |
15244 | FSLBX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 23.26 | 0 | |
15245 | FSLEX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 14.39 | 0 | |
15246 | FSLF | 600 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.8750 | 1500 | |
15247 | FSLN | 3000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
15248 | FSLSX | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 26.04 | 0 | |
15249 | FSM | 200 | 15 | 0 | ||||||
15250 | FSMAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.35 | 0 | |
15251 | FSMCX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.66 | 0 | |
15252 | FSMEP | 300 | 0.1400 | 0.1200 | 0.1600 | 0.1000 | 3122700 | |||
15253 | FSMIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
15254 | FSMKX | 0 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0 | |
15255 | FSMO | 0 | 0 | |||||||
15256 | FSMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.40 | 5.53 | 39925 | |
15257 | FSN | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 1000 | |||
15258 | FSNGX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.79 | 0 | |
15259 | FSNJ | 100 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 1100 | |
15260 | FSNM | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 1500 | |
15261 | FSNMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
15262 | FSNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.08 | 3.13 | 7256 | |
15263 | FSNYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
15264 | FSOL | 0 | 0 | |||||||
15265 | FSOLF | 27000 | 18 3/4 | 17 3/8 | 18 3/4 | 17 3/8 | 18 3/8 | 18 7/8 | 85300 | |
15266 | FSON | 500 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 13800 | |
15267 | FSOTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
15268 | FSPBX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.61 | 0 | |
15269 | FSPCX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 32.49 | 0 | |
15270 | FSPFX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 22.11 | 0 | |
15271 | FSPG | 2500 | 18 1/2 | 19 | 19 | 18 1/2 | 18 | 19 | 4300 | |
15272 | FSPHX | 0 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 110.06 | 0 | |
15273 | FSPKF | 0 | 3.9000 | 0 | ||||||
15274 | FSPO | 0 | 0 | |||||||
15275 | FSPOQ | 0 | 0 | |||||||
15276 | FSPTX | 0 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 61.47 | 0 | |
15277 | FSPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.20 | 3.25 | 13571 | |
15278 | FSQBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
15279 | FSQGX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.86 | 0 | |
15280 | FSR | 300 | 52 | 51 3/4 | 52 | 51 1/2 | 51 7/8 | 52 1/4 | 900 | |
15281 | FSRB | 0 | 0 | |||||||
15282 | FSRBX | 0 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 31.37 | 0 | |
15283 | FSRC | 0 | 0 | |||||||
15284 | FSRFX | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 23.46 | 0 | |
15285 | FSRI | 0 | 0 | |||||||
15286 | FSRN | 0 | 0 | |||||||
15287 | FSRP | 0 | 0 | |||||||
15288 | FSRPX | 0 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 35.01 | 0 | |
15289 | FSRPZ | 500 | 55 | 53 5/8 | 56 1/2 | 0 | ||||
15290 | FSRS | 0 | 0 | |||||||
15291 | FSRT | 0 | 0 | |||||||
15292 | FSRV | 0 | 0 | |||||||
15293 | FSRVF | 1000 | 4 9/32 | 4 | 4 3/8 | 0 | ||||
15294 | FSS | 1000 | 22 5/8 | 27 5/8 | 28 1/8 | 0 | ||||
15295 | FSSB | 2400 | 9 | 9 | 10 | 0 | ||||
15296 | FSSC | 0 | 0 | |||||||
15297 | FSSD | 0 | 0 | |||||||
15298 | FSSG | 0 | 0 | |||||||
15299 | FSSI | 0 | 0 | |||||||
15300 | FSSS | 0 | 0 | |||||||
15301 | FSSX | 0 | 0 | |||||||
15302 | FSTBX | 0 | 19.62 | 19.62 | 20.76 | 0 | ||||
15303 | FSTCX | 0 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 45.13 | 0 | |
15304 | FSTEX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
15305 | FSTFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
15306 | FSTGX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
15307 | FSTH | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 1200 | |
15308 | FSTIX | 0 | 8.77 | 8.77 | 8.77 | 0 | ||||
15309 | FSTKX | 0 | 35.99 | 35.99 | 35.99 | 0 | ||||
15310 | FSTM | 0 | 0 | |||||||
15311 | FSTMQ | 4000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2812 | 0.4062 | 4000 | |
15312 | FSTR | 0 | 0 | |||||||
15313 | FSTRA | 3600 | 3 13/16 | 3 3/4 | 3 13/16 | 3 5/8 | 3 11/16 | 4 | 8400 | |
15314 | FSTUX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
15315 | FSTXX | 0 | 0 | |||||||
15316 | FSUB | 0 | 0 | |||||||
15317 | FSUPY | 0 | 0 | |||||||
15318 | FSURY | 0 | 0 | |||||||
15319 | FSUTX | 0 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 45.68 | 0 | |
15320 | FSUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.02 | 5.20 | 6017 | |
15321 | FSV | 0 | 0 | |||||||
15322 | FSVB | 600 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 2000 | |
15323 | FSVC | 0 | 0 | |||||||
15324 | FSVF | 1000 | 13.0000 | 12.0000 | 12.7500 | 0 | ||||
15325 | FSVLX | 0 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 43.58 | 0 | |
15326 | FSVP | 2500 | 2 1/8 | 2 5/32 | 2 5/32 | 2 1/8 | 2 5/32 | 2 1/4 | 48500 | |
15327 | FT | 300 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
15328 | FTAB | 1300 | 5.5000 | 5.5000 | 5.6250 | 5.5000 | 5.5000 | 5.7500 | 10500 | |
15329 | FTAGX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
15330 | FTAR | 0 | 0 | |||||||
15331 | FTASX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
15332 | FTAT | 0 | 0 | |||||||
15333 | FTATP | 0 | 0 | |||||||
15334 | FTAZX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.80 | 0 | |
15335 | FTBBX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
15336 | FTBDX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
15337 | FTBIX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
15338 | FTBRX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.89 | 0 | |
15339 | FTBSX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
15340 | FTC | 1000 | 3/8 | 0 | ||||||
15341 | FTCFQ | 1000 | 0.0800 | 0.0300 | 0.0800 | 0.0200 | 74500 | |||
15342 | FTCG | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 1000 | |
15343 | FTCHX | 0 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0 | |
15344 | FTCI | 0 | 0 | |||||||
15345 | FTCN | 2500 | 0.8750 | 0.3750 | 0.8750 | 0 | ||||
15346 | FTCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.39 | 3.45 | 19413 | |
15347 | FTD | 800 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 3200 | |||
15348 | FTDXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.86 | 4.83 | 19308 | |
15349 | FTEC | 300 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 7300 | |
15350 | FTEK | 0 | 0 | |||||||
15351 | FTEKF | 1000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/4 | 2000 | |
15352 | FTEL | 1000 | 1.3750 | 1.4062 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 22200 | |
15353 | FTEN | 1000 | 37 1/2 | 37 | 38 1/4 | 37 | 37 1/2 | 37 5/8 | 457400 | |
15354 | FTET | 3000 | 7/8 | 27/32 | 31/32 | 25/32 | 13/16 | 31/32 | 95600 | |
15355 | FTEXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.12 | 3.17 | 37128 | |
15356 | FTF | 200 | 14 | 0 | ||||||
15357 | FTFC | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 100 | |
15358 | FTFIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.74 | 0 | |
15359 | FTFMX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
15360 | FTFN | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 500 | |
15361 | FTFR | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.4375 | 94400 | |
15362 | FTFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.11 | 3.16 | 7744 | |
15363 | FTG/U | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 24300 | |||
15364 | FTG/WS | 1000 | 3/4 | 0 | ||||||
15365 | FTGAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
15366 | FTGFX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
15367 | FTGIX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
15368 | FTHC | 4000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
15369 | FTHI | 1100 | 46.0000 | 0 | ||||||
15370 | FTHR | 100 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/2 | 2200 | |
15371 | FTHRX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
15372 | FTHYX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.28 | 0 | |
15373 | FTI | 0 | 4018.70 | 3995.00 | 4018.70 | 3993.50 | 0 | |||
15374 | FTIBX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
15375 | FTIC | 1500 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 17400 | |
15376 | FTIFF | 0 | 0 | |||||||
15377 | FTIFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
15378 | FTIG | 400 | 10.3750 | 0 | ||||||
15379 | FTIIX | 0 | 11.97 | 11.97 | 12.53 | 0 | ||||
15380 | FTINX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15381 | FTITX | 0 | 17.34 | 17.34 | 18.35 | 0 | ||||
15382 | FTIX | 0 | 0 | |||||||
15383 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15384 | FTL | 900 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/8 | 35 1/2 | 2800 | |
15385 | FTLA | 0 | 0 | |||||||
15386 | FTLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.61 | 0 | |
15387 | FTLD | 0 | 0 | |||||||
15388 | FTLI | 0 | 0 | |||||||
15389 | FTLR | 0 | 0 | |||||||
15390 | FTLS | 0 | 0 | |||||||
15391 | FTMDF | 0 | 12.4400 | 0 | ||||||
15392 | FTMIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.49 | 0 | |
15393 | FTMNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 | |
15394 | FTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.85 | 2.76 | 1641 | |
15395 | FTNB | 300 | 14 1/2 | 14 3/4 | 14 3/4 | 14 3/8 | 14 1/8 | 14 1/2 | 4800 | |
15396 | FTNCX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
15397 | FTND | 800 | 12.5625 | 0 | ||||||
15398 | FTNLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.43 | 0 | |
15399 | FTNTX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.60 | 0 | |
15400 | FTNYX | 0 | 10.73 | 10.73 | 11.24 | 0 | ||||
15401 | FTOIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.79 | 0 | |
15402 | FTORX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.85 | 0 | |
15403 | FTOXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.33 | 5.46 | 28547 | |
15404 | FTPAX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.88 | 0 | |
15405 | FTPC | 0 | 0 | |||||||
15406 | FTPS | 1200 | 7 1/16 | 7 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 183700 | |
15407 | FTPXX | 0 | 0 | |||||||
15408 | FTR | 100 | 37 | 37 | 37 | 37 | 36 3/8 | 38 3/8 | 100 | |
15409 | FTRA | 0 | 0 | |||||||
15410 | FTRBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
15411 | FTRC | 0 | 0 | |||||||
15412 | FTRDX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
15413 | FTREX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
15414 | FTRFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
15415 | FTRI | 0 | 0 | |||||||
15416 | FTRLX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
15417 | FTRN | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 2 5/8 | 3 1/4 | 8500 | |
15418 | FTRNX | 0 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0 | |
15419 | FTRO | 0 | 0 | |||||||
15420 | FTRX | 0 | 0 | |||||||
15421 | FTRXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.75 | 4.76 | 2565 | |
15422 | FTS | 400 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/8 | 21 5/8 | 600 | |
15423 | FTSB | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 200 | |
15424 | FTSP | 300 | 8 1/4 | 8 1/8 | 8 3/8 | 8 | 8 | 8 1/4 | 33500 | |
15425 | FTSSX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
15426 | FTSw | 0 | 20 1/4 | 20 3/4 | 0 | |||||
15427 | FTTA | 9000 | 0.5250 | 0.5000 | 0.7500 | 0 | ||||
15428 | FTTB | 0 | 0 | |||||||
15429 | FTTMX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.60 | 0 | |
15430 | FTTR | 10000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 10000 | |
15431 | FTU | 300 | 75 1/2 | 74 1/2 | 75 5/8 | 74 1/2 | 75 1/2 | 75 7/8 | 7800 | |
15432 | FTUA | 0 | 0 | |||||||
15433 | FTUB | 0 | 0 | |||||||
15434 | FTUC | 0 | 0 | |||||||
15435 | FTUD | 0 | 0 | |||||||
15436 | FTUE | 0 | 0 | |||||||
15437 | FTUF | 0 | 0 | |||||||
15438 | FTUG | 0 | 0 | |||||||
15439 | FTUH | 0 | 0 | |||||||
15440 | FTUI | 0 | 0 | |||||||
15441 | FTUK | 0 | 0 | |||||||
15442 | FTUL | 0 | 0 | |||||||
15443 | FTUM | 0 | 0 | |||||||
15444 | FTUN | 0 | 0 | |||||||
15445 | FTUO | 0 | 0 | |||||||
15446 | FTUP | 0 | 0 | |||||||
15447 | FTUR | 0 | 0 | |||||||
15448 | FTUS | 0 | 0 | |||||||
15449 | FTUT | 0 | 0 | |||||||
15450 | FTUU | 0 | 0 | |||||||
15451 | FTUV | 0 | 0 | |||||||
15452 | FTUW | 0 | 0 | |||||||
15453 | FTUX | 0 | 0 | |||||||
15454 | FTUpB | 100 | 75 | 0 | ||||||
15455 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15456 | FTUpE | 0 | 0 | |||||||
15457 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15458 | FTVAX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
15459 | FTX | 200 | 30 5/8 | 30 3/4 | 31 3/8 | 0 | ||||
15460 | FTX.V | 0 | 0 | |||||||
15461 | FTXA | 0 | 0 | |||||||
15462 | FTXI | 0 | 0 | |||||||
15463 | FTXL | 0 | 0 | |||||||
15464 | FTXM | 0 | 0 | |||||||
15465 | FTXO | 0 | 0 | |||||||
15466 | FTXP | 0 | 0 | |||||||
15467 | FTXR | 0 | 0 | |||||||
15468 | FTXTX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
15469 | FTXXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33 | 3.39 | 5574 | |
15470 | FUBC | 300 | 11 1/4 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 1/2 | 25200 | |
15471 | FUBI | 0 | 0 | |||||||
15472 | FUBK | 200 | 24.5000 | 0 | ||||||
15473 | FUEL | 0 | 0 | |||||||
15474 | FUGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.52 | 4.53 | 740 | |
15475 | FUIAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.78 | 0 | |
15476 | FUIN | 0 | 0 | |||||||
15477 | FUJH | 0 | 0 | |||||||
15478 | FUJHY | 0 | 46.0000 | 0 | ||||||
15479 | FUJI | 0 | 0 | |||||||
15480 | FUJIF | 0 | 30.2500 | 0 | ||||||
15481 | FUJIY | 100 | 30 5/8 | 30 1/2 | 30 3/4 | 30 1/2 | 30 5/8 | 30 3/4 | 31300 | |
15482 | FUJP | 0 | 0 | |||||||
15483 | FUJPY | 0 | 0 | |||||||
15484 | FUL | 0 | 0 | |||||||
15485 | FULC | 0 | 0 | |||||||
15486 | FULCF | 200 | 6 7/8 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 18900 | |
15487 | FULL | 1000 | 43 | 43 5/8 | 43 5/8 | 43 | 43 | 43 3/4 | 37100 | |
15488 | FULT | 500 | 20 | 20 | 20 | 19 3/8 | 19 1/2 | 20 | 25000 | |
15489 | FUN | 100 | 36 | 36 1/4 | 36 1/4 | 35 1/2 | 35 1/4 | 36 1/4 | 600 | |
15490 | FUNB | 0 | 0 | |||||||
15491 | FUNC | 400 | 15 | 15 | 16 1/4 | 0 | ||||
15492 | FUND | 500 | 4 9/16 | 4 7/16 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 13300 | |
15493 | FUNL | 0 | 0 | |||||||
15494 | FUNN | 2500 | 3 | 0 | ||||||
15495 | FUNS | 0 | 0 | |||||||
15496 | FUNT | 0 | 0 | |||||||
15497 | FUNTU | 500 | 3/8 | 7/16 | 1/2 | 3/8 | 3/8 | 1/2 | 4200 | |
15498 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15499 | FUNU | 0 | 0 | |||||||
15500 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15501 | FUNW | 0 | 0 | |||||||
15502 | FUNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.52 | 2.42 | 38 | |
15503 | FUPT | 1600 | 0.6250 | 0.1562 | 0.6250 | 0 | ||||
15504 | FUR | 13000 | 9 7/8 | 10 | 10 | 9 7/8 | 9 7/8 | 10 1/8 | 14200 | |
15505 | FURA | 0 | 0 | |||||||
15506 | FURAQ | 0 | 0 | |||||||
15507 | FURL | 0 | 0 | |||||||
15508 | FURRW | 800 | 0.0200 | 0.0200 | 0.0450 | 0 | ||||
15509 | FURS | 0 | 0 | |||||||
15510 | FURT | 0 | 0 | |||||||
15511 | FUS | 100 | 33 1/8 | 33 | 33 1/8 | 33 | 33 | 33 3/8 | 1100 | |
15512 | FUSA | 4000 | 5 | 5 1/8 | 5 3/8 | 5 | 5 | 5 3/8 | 11100 | |
15513 | FUSAW | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 14600 | |
15514 | FUSBX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
15515 | FUSC | 1000 | 12 | 11 1/2 | 13 1/2 | 0 | ||||
15516 | FUSCX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
15517 | FUSE | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 99000 | |
15518 | FUSEX | 0 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | |
15519 | FUSG | 0 | 0 | |||||||
15520 | FUSGX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.26 | 0 | |
15521 | FUSH | 0 | 0 | |||||||
15522 | FUSIX | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0 | |
15523 | FUSK | 0 | 0 | |||||||
15524 | FUSMX | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | |
15525 | FUSN | 300 | 19 1/4 | 18 1/8 | 19 1/2 | 18 1/8 | 19 | 19 3/8 | 257000 | |
15526 | FUSR | 0 | 0 | |||||||
15527 | FUSS | 0 | 0 | |||||||
15528 | FUSU | 0 | 0 | |||||||
15529 | FUSX | 0 | 0 | |||||||
15530 | FUSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.43 | 4.53 | 5683 | |
15531 | FUSp | 188300 | 50 3/8 | 0 | ||||||
15532 | FUSpR | 0 | 0 | |||||||
15533 | FUTR | 3100 | 9/32 | 9/32 | 9/32 | 9/32 | 7/32 | 9/32 | 21700 | |
15534 | FVAAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.45 | 0 | |
15535 | FVAL | 1000 | 7.5000 | 7.3750 | 8.0000 | 0 | ||||
15536 | FVATX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.14 | 0 | |
15537 | FVB | 200 | 47 | 47 1/4 | 47 5/8 | 0 | ||||
15538 | FVBA | 0 | 0 | |||||||
15539 | FVBI | 0 | 0 | |||||||
15540 | FVBK | 0 | 0 | |||||||
15541 | FVBL | 0 | 0 | |||||||
15542 | FVBT | 0 | 0 | |||||||
15543 | FVCO | 0 | 0 | |||||||
15544 | FVH | 200 | 13 3/8 | 14 | 14 3/8 | 0 | ||||
15545 | FVNB | 100 | 23 1/2 | 23 | 24 3/8 | 0 | ||||
15546 | FVRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.82 | 4.94 | 2484 | |
15547 | FVS | 0 | 59.45 | 0 | ||||||
15548 | FVSB | 0 | 0 | |||||||
15549 | FVX | 0 | 59.26 | 59.26 | 59.34 | 59.19 | 0 | |||
15550 | FW | 0 | 0 | |||||||
15551 | FWAT | 3000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
15552 | FWBB | 1000 | 2.2500 | 2.5000 | 4.2500 | 0 | ||||
15553 | FWBI | 100 | 26 1/2 | 27 | 27 | 26 1/2 | 26 1/2 | 27 1/4 | 4700 | |
15554 | FWC | 100 | 36 7/8 | 37 1/8 | 37 1/4 | 36 3/4 | 36 1/2 | 37 | 1900 | |
15555 | FWCB | 0 | 0 | |||||||
15556 | FWCC | 1000 | 30.1250 | 30.0000 | 31.0000 | 0 | ||||
15557 | FWCE | 0 | 0 | |||||||
15558 | FWCH | 0 | 0 | |||||||
15559 | FWCI | 0 | 0 | |||||||
15560 | FWCL | 0 | 0 | |||||||
15561 | FWCN | 0 | 0 | |||||||
15562 | FWCR | 0 | 0 | |||||||
15563 | FWCS | 0 | 0 | |||||||
15564 | FWCT | 0 | 0 | |||||||
15565 | FWEH | 1000 | 6.1250 | 6.1250 | 7.0000 | 0 | ||||
15566 | FWERF | 0 | 0.9500 | 0 | ||||||
15567 | FWGBX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | |
15568 | FWGCX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
15569 | FWGGX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 23.12 | 0 | |
15570 | FWGHX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | |
15571 | FWGO | 5000 | 0.6562 | 0.6250 | 0.6562 | 0.6250 | 0.6250 | 0.6562 | 72000 | |
15572 | FWGPF | 0 | 1.4500 | 0 | ||||||
15573 | FWIAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.29 | 0 | |
15574 | FWLEX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | |
15575 | FWNC | 600 | 36 1/8 | 36 | 36 3/4 | 36 | 36 | 36 3/4 | 7800 | |
15576 | FWNMF | 0 | 0.4000 | 0 | ||||||
15577 | FWR | 0 | 0 | |||||||
15578 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15579 | FWSB | 0 | 0 | |||||||
15580 | FWSH | 800 | 20 1/2 | 0 | ||||||
15581 | FWSHP | 300 | 27 | 0 | ||||||
15582 | FWST | 500 | 3.1250 | 1.1250 | 4.2500 | 0 | ||||
15583 | FWT | 0 | 0 | |||||||
15584 | FWUEX | 0 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | |
15585 | FWV | 0 | 23 7/8 | 24 3/4 | 0 | |||||
15586 | FWWB | 100 | 18 | 17 1/2 | 18 1/8 | 17 3/8 | 18 | 18 1/8 | 67200 | |
15587 | FWWFX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
15588 | FWWGX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | |
15589 | FXB | 0 | 0 | |||||||
15590 | FXBA | 0 | 0 | |||||||
15591 | FXBD | 0 | 0 | |||||||
15592 | FXBH | 0 | 0 | |||||||
15593 | FXBO | 0 | 0 | |||||||
15594 | FXBT | 0 | 0 | |||||||
15595 | FXBY | 0 | 0 | |||||||
15596 | FXC | 0 | 0 | |||||||
15597 | FXCM | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 500 | |
15598 | FXCTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.44 | 0 | |
15599 | FXCXX | 0 | 0 | |||||||
15600 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15601 | FXHC | 10000 | 0.0001 | 0 | ||||||
15602 | FXINX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.31 | 0 | |
15603 | FXN | 1400 | 37 1/4 | 37 3/8 | 37 3/8 | 37 1/4 | 1600 | |||
15604 | FXNC | 1000 | 21.5000 | 21.0000 | 22.7500 | 0 | ||||
15605 | FXNCX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.28 | 0 | |
15606 | FXTKF | 0 | 10.5460 | 0 | ||||||
15607 | FYII | 2000 | 21 1/4 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/4 | 22 1/4 | 7000 | |
15608 | FYNI | 1000 | 1.1500 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1500 | 60500 | |
15609 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15610 | FZNV | 1250 | 0.6880 | 0 | ||||||
15611 | Fp | 100 | 105 1/8 | 103 1/2 | 106 3/4 | 0 | ||||
15612 | FpB | 500 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 1000 | |||
15613 | FpBw | 0 | 0 | |||||||
15614 | FpT | 200 | 27 3/8 | 27 3/8 | 27 1/2 | 27 3/8 | 2600 | |||
15615 | G | 800 | 73 7/8 | 74 1/8 | 74 1/4 | 73 7/8 | 73 3/4 | 74 1/8 | 28200 | |
15616 | G.A | 0 | 0 | |||||||
15617 | G.ADO | 0 | 0 | |||||||
15618 | G.ADS | 0 | 0 | |||||||
15619 | G.AEG | 0 | 0 | |||||||
15620 | G.AFI | 0 | 0 | |||||||
15621 | G.AGG | 0 | 0 | |||||||
15622 | G.ALL | 0 | 0 | |||||||
15623 | G.ALT | 0 | 0 | |||||||
15624 | G.ALV | 0 | 0 | |||||||
15625 | G.AMB | 0 | 0 | |||||||
15626 | G.AMV | 0 | 0 | |||||||
15627 | G.ASK | 0 | 0 | |||||||
15628 | G.AUD | 0 | 0 | |||||||
15629 | G.B | 0 | 0 | |||||||
15630 | G.BAS | 0 | 0 | |||||||
15631 | G.BAY | 0 | 0 | |||||||
15632 | G.BBA | 0 | 0 | |||||||
15633 | G.BBC | 0 | 0 | |||||||
15634 | G.BEN | 0 | 0 | |||||||
15635 | G.BHF | 0 | 0 | |||||||
15636 | G.BHW | 0 | 0 | |||||||
15637 | G.BIL | 0 | 0 | |||||||
15638 | G.BIO | 0 | 0 | |||||||
15639 | G.BMW | 0 | 0 | |||||||
15640 | G.BOE | 0 | 0 | |||||||
15641 | G.BOH | 0 | 0 | |||||||
15642 | G.BOS | 0 | 0 | |||||||
15643 | G.BRI | 0 | 0 | |||||||
15644 | G.BRN | 0 | 0 | |||||||
15645 | G.BRT | 0 | 0 | |||||||
15646 | G.BUR | 0 | 0 | |||||||
15647 | G.BUS | 0 | 0 | |||||||
15648 | G.BVM | 0 | 0 | |||||||
15649 | G.BVU | 0 | 0 | |||||||
15650 | G.BWK | 0 | 0 | |||||||
15651 | G.BWU | 0 | 0 | |||||||
15652 | G.CBK | 0 | 0 | |||||||
15653 | G.CGU | 0 | 0 | |||||||
15654 | G.CMP | 0 | 0 | |||||||
15655 | G.DAI | 0 | 0 | |||||||
15656 | G.DBC | 0 | 0 | |||||||
15657 | G.DBK | 0 | 0 | |||||||
15658 | G.DBU | 0 | 0 | |||||||
15659 | G.DEM | 0 | 0 | |||||||
15660 | G.DGB | 0 | 0 | |||||||
15661 | G.DGS | 0 | 0 | |||||||
15662 | G.DHB | 0 | 0 | |||||||
15663 | G.DHG | 0 | 0 | |||||||
15664 | G.DHL | 0 | 0 | |||||||
15665 | G.DID | 0 | 0 | |||||||
15666 | G.DOR | 0 | 0 | |||||||
15667 | G.DOU | 0 | 0 | |||||||
15668 | G.DPF | 0 | 0 | |||||||
15669 | G.DRS | 0 | 0 | |||||||
15670 | G.DSB | 0 | 0 | |||||||
15671 | G.DTL | 0 | 0 | |||||||
15672 | G.DWG | 0 | 0 | |||||||
15673 | G.DYK | 0 | 0 | |||||||
15674 | G.DYW | 0 | 0 | |||||||
15675 | G.ECM | 0 | 0 | |||||||
15676 | G.END | 0 | 0 | |||||||
15677 | G.ESO | 0 | 0 | |||||||
15678 | G.FKR | 0 | 0 | |||||||
15679 | G.FOR | 0 | 0 | |||||||
15680 | G.FPT | 0 | 0 | |||||||
15681 | G.FRE | 0 | 0 | |||||||
15682 | G.GEH | 0 | 0 | |||||||
15683 | G.GRD | 0 | 0 | |||||||
15684 | G.HBD | 0 | 0 | |||||||
15685 | G.HBH | 0 | 0 | |||||||
15686 | G.HEI | 0 | 0 | |||||||
15687 | G.HEN | 0 | 0 | |||||||
15688 | G.HFA | 0 | 0 | |||||||
15689 | G.HMP | 0 | 0 | |||||||
15690 | G.HOT | 0 | 0 | |||||||
15691 | G.HOZ | 0 | 0 | |||||||
15692 | G.IBM | 0 | 0 | |||||||
15693 | G.ISA | 0 | 0 | |||||||
15694 | G.KAR | 0 | 0 | |||||||
15695 | G.KBA | 0 | 0 | |||||||
15696 | G.KBH | 0 | 0 | |||||||
15697 | G.KCH | 0 | 0 | |||||||
15698 | G.KFH | 0 | 0 | |||||||
15699 | G.KFS | 0 | 0 | |||||||
15700 | G.KFW | 0 | 0 | |||||||
15701 | G.KHD | 0 | 0 | |||||||
15702 | G.KLK | 0 | 0 | |||||||
15703 | G.KMA | 0 | 0 | |||||||
15704 | G.KOS | 0 | 0 | |||||||
15705 | G.LHA | 0 | 0 | |||||||
15706 | G.LHT | 0 | 0 | |||||||
15707 | G.LIN | 0 | 0 | |||||||
15708 | G.LTY | 0 | 0 | |||||||
15709 | G.MAC | 0 | 0 | |||||||
15710 | G.MAN | 0 | 0 | |||||||
15711 | G.MEG | 0 | 0 | |||||||
15712 | G.MET | 0 | 0 | |||||||
15713 | G.MMD | 0 | 0 | |||||||
15714 | G.MMM | 0 | 0 | |||||||
15715 | G.MMW | 0 | 0 | |||||||
15716 | G.MRD | 0 | 0 | |||||||
15717 | G.MRK | 0 | 0 | |||||||
15718 | G.MUT | 0 | 0 | |||||||
15719 | G.MUV | 0 | 0 | |||||||
15720 | G.OKO | 0 | 0 | |||||||
15721 | G.OSR | 0 | 0 | |||||||
15722 | G.OTV | 0 | 0 | |||||||
15723 | G.PLK | 0 | 0 | |||||||
15724 | G.POR | 0 | 0 | |||||||
15725 | G.PRS | 0 | 0 | |||||||
15726 | G.PUM | 0 | 0 | |||||||
15727 | G.RHM | 0 | 0 | |||||||
15728 | G.RNK | 0 | 0 | |||||||
15729 | G.RST | 0 | 0 | |||||||
15730 | G.RWE | 0 | 0 | |||||||
15731 | G.RZE | 0 | 0 | |||||||
15732 | G.SAG | 0 | 0 | |||||||
15733 | G.SCH | 0 | 0 | |||||||
15734 | G.SEL | 0 | 0 | |||||||
15735 | G.SGL | 0 | 0 | |||||||
15736 | G.SIE | 0 | 0 | |||||||
15737 | G.SKC | 0 | 0 | |||||||
15738 | G.SKW | 0 | 0 | |||||||
15739 | G.SML | 0 | 0 | |||||||
15740 | G.SPH | 0 | 0 | |||||||
15741 | G.SPR | 0 | 0 | |||||||
15742 | G.SZR | 0 | 0 | |||||||
15743 | G.THY | 0 | 0 | |||||||
15744 | G.TWA | 0 | 0 | |||||||
15745 | G.VAB | 0 | 0 | |||||||
15746 | G.VAR | 0 | 0 | |||||||
15747 | G.VBA | 0 | 0 | |||||||
15748 | G.VEB | 0 | 0 | |||||||
15749 | G.VIA | 0 | 0 | |||||||
15750 | G.VOW | 0 | 0 | |||||||
15751 | G.WAC | 0 | 0 | |||||||
15752 | G.WEL | 0 | 0 | |||||||
15753 | G.WLG | 0 | 0 | |||||||
15754 | G.WTB | 0 | 0 | |||||||
15755 | G.ZAN | 0 | 0 | |||||||
15756 | G/WS | 0 | 0 | |||||||
15757 | GA | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 900 | |||
15758 | GAAAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.57 | 0 | |
15759 | GAATX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
15760 | GAB | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 1100 | |
15761 | GABAX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | |
15762 | GABC | 700 | 37 | 36 1/2 | 38 | 0 | ||||
15763 | GABCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.11 | 0 | |
15764 | GABDX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.29 | 0 | |
15765 | GABEX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
15766 | GABGX | 0 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | |
15767 | GABS | 2200 | 12.0000 | 0 | ||||||
15768 | GABSX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
15769 | GABTX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
15770 | GABVX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.54 | 0 | |
15771 | GABXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.79 | 4.90 | 1956 | |
15772 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15773 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15774 | GAC | 200 | 25 | 23 3/4 | 24 3/8 | 0 | ||||
15775 | GACC | 2000 | 4 1/8 | 4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 6800 | |
15776 | GACE | 0 | 0 | |||||||
15777 | GACP | 1150 | 0.2202 | 0.2000 | 0.2300 | 0 | ||||
15778 | GACTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.64 | 0 | |
15779 | GACX | 0 | 0 | |||||||
15780 | GADUF | 0 | 0.4500 | 0 | ||||||
15781 | GADZ | 200 | 28 | 27 | 28 | 26 1/4 | 27 7/8 | 28 | 154800 | |
15782 | GAEGX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.39 | 0 | |
15783 | GAEIX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.34 | 0 | |
15784 | GAEO | 500 | 24 1/4 | 23 3/4 | 24 1/4 | 23 1/2 | 23 3/4 | 24 1/4 | 15800 | |
15785 | GAF | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 100 | |||
15786 | GAFA | 0 | 0 | |||||||
15787 | GAFB | 0 | 0 | |||||||
15788 | GAFP | 0 | 0 | |||||||
15789 | GAGCX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
15790 | GAGIX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.75 | 0 | |
15791 | GAGLX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.95 | 0 | |
15792 | GAHQX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.97 | 0 | |
15793 | GAIDX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 23.54 | 0 | |
15794 | GAIEX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.24 | 0 | |
15795 | GAIN | 0 | 0 | |||||||
15796 | GAIR | 0 | 0 | |||||||
15797 | GAIT | 200 | 1 5/8 | 1 5/8 | 1 15/16 | 0 | ||||
15798 | GAJCX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.84 | 0 | |
15799 | GAL | 300 | 30 1/2 | 31 | 31 | 30 1/2 | 30 3/8 | 30 7/8 | 400 | |
15800 | GALBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
15801 | GALC | 0 | 0 | |||||||
15802 | GALEX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.62 | 0 | |
15803 | GALH | 0 | 0 | |||||||
15804 | GALI | 0 | 0 | |||||||
15805 | GALM | 1100 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
15806 | GALP | 0 | 0 | |||||||
15807 | GALR | 0 | 0 | |||||||
15808 | GALS | 0 | 0 | |||||||
15809 | GALX | 5000 | 1 3/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 80500 | |
15810 | GALZ | 0 | 0 | |||||||
15811 | GALp | 100 | 36 | 0 | ||||||
15812 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15813 | GAM | 900 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 21 | 21 3/8 | 2900 | |
15814 | GAMB | 0 | 0 | |||||||
15815 | GAMBY | 0 | 0 | |||||||
15816 | GAME | 300 | 0.6250 | 0.5000 | 0.6875 | 0.5000 | 0.6250 | 0.8750 | 5600 | |
15817 | GAMEC | 800 | 1.3750 | 0.8750 | 1.3750 | 0 | ||||
15818 | GAMNX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 24.05 | 0 | |
15819 | GAMO | 15000 | 0.0300 | 0 | ||||||
15820 | GAMX | 0 | 0 | |||||||
15821 | GAMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.18 | 3.22 | 1277 | |
15822 | GAN | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 300 | |||
15823 | GAND | 0 | 0 | |||||||
15824 | GANDF | 600 | 3 1/4 | 3 5/16 | 3 7/16 | 3 3/16 | 3 3/16 | 3 5/16 | 205800 | |
15825 | GANYX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 | |
15826 | GAOE | 0 | 0 | |||||||
15827 | GAP | 400 | 33 | 33 3/8 | 34 | 0 | ||||
15828 | GAPCX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.21 | 0 | |
15829 | GAPO | 0 | 0 | |||||||
15830 | GAR | 0 | 0 | |||||||
15831 | GARB | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
15832 | GARCF | 0 | 0.3100 | 0.2500 | 0.3100 | 0 | ||||
15833 | GARD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
15834 | GARM | 48000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
15835 | GARN | 2000 | 13/32 | 13/32 | 13/32 | 25/64 | 3/8 | 13/32 | 18000 | |
15836 | GARR | 0 | 0 | |||||||
15837 | GARRA | 4000 | 2.7900 | 2.8125 | 2.8125 | 2.3750 | 2.2500 | 3.3750 | 8800 | |
15838 | GART | 2500 | 33 1/8 | 33 1/8 | 33 3/4 | 32 3/4 | 33 | 33 1/8 | 311000 | |
15839 | GAS | 100 | 35 1/2 | 35 1/4 | 35 3/4 | 0 | ||||
15840 | GASA | 0 | 0 | |||||||
15841 | GASC | 0 | 0 | |||||||
15842 | GASEX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.62 | 0 | |
15843 | GASF | 0 | 0 | |||||||
15844 | GASFX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
15845 | GASI | 0 | 0 | |||||||
15846 | GASIA | 100 | 21 3/4 | 22 1/4 | 22 3/4 | 20 1/2 | 20 3/4 | 21 3/4 | 155600 | |
15847 | GASIB | 3000 | 20 3/4 | 20 3/4 | 21 3/4 | 19 3/4 | 20 1/2 | 21 | 72000 | |
15848 | GASL | 0 | 0 | |||||||
15849 | GASR | 0 | 0 | |||||||
15850 | GASS | 23000 | 3 3/64 | 3 1/8 | 3 1/4 | 3 3/64 | 3 | 3 3/16 | 83500 | |
15851 | GASSW | 3000 | 3/32 | 1/16 | 1/4 | 0 | ||||
15852 | GASTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.40 | 0 | |
15853 | GATE | 1600 | 54 1/2 | 52 1/2 | 54 7/8 | 52 3/8 | 54 3/8 | 54 1/2 | 1917500 | |
15854 | GATEX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
15855 | GATGX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | |
15856 | GATT | 700 | 2.5000 | 2.0000 | 2.7500 | 0 | ||||
15857 | GATXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.52 | 4.66 | 4488 | |
15858 | GAU | 3000 | 31/32 | 15/16 | 1 | 0 | ||||
15859 | GAX | 0 | 232.13 | 224.00 | 232.30 | 223.66 | 230.25 | 232.70 | 0 | |
15860 | GB | 0 | 0 | |||||||
15861 | GBC | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/2 | 200 | |
15862 | GBCB | 1000 | 27 3/4 | 27 1/4 | 27 3/4 | 27 1/4 | 27 1/4 | 28 | 14700 | |
15863 | GBCI | 1800 | 24 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 3/4 | 2500 | |
15864 | GBCL | 7500 | 0.7500 | 0.6875 | 0.9062 | 0 | ||||
15865 | GBCO | 0 | 0 | |||||||
15866 | GBCOA | 100 | 28 3/4 | 28 1/2 | 28 3/4 | 28 | 28 | 28 3/4 | 3800 | |
15867 | GBCOB | 400 | 31 | 30 1/2 | 34 | 0 | ||||
15868 | GBCS | 3000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
15869 | GBCW | 0 | 0 | |||||||
15870 | GBDC | 1200 | 0.6875 | 0.6875 | 0.9375 | 0 | ||||
15871 | GBE | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 7/8 | 1000 | |
15872 | GBEA | 0 | 0 | |||||||
15873 | GBEB | 0 | 0 | |||||||
15874 | GBEI | 5000 | 0.0300 | 0 | ||||||
15875 | GBEL | 0 | 0 | |||||||
15876 | GBEO | 0 | 0 | |||||||
15877 | GBET | 0 | 0 | |||||||
15878 | GBEW | 0 | 0 | |||||||
15879 | GBEY | 0 | 0 | |||||||
15880 | GBF | 2500 | 8 | 5 3/8 | 6 1/8 | 0 | ||||
15881 | GBFAX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.09 | 0 | |
15882 | GBFBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
15883 | GBFC | 1000 | 6 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 5/8 | 11500 | |
15884 | GBFE | 200 | 11 7/8 | 11 3/8 | 12 1/8 | 11 1/8 | 11 7/8 | 12 | 576500 | |
15885 | GBFI | 0 | 0 | |||||||
15886 | GBFN | 0 | 0 | |||||||
15887 | GBFP | 100 | 17.5000 | 0 | ||||||
15888 | GBFY | 0 | 0 | |||||||
15889 | GBGC | 0 | 0 | |||||||
15890 | GBGIX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
15891 | GBHL | 0 | 0 | |||||||
15892 | GBHLY | 0 | 0 | |||||||
15893 | GBI | 200 | 15 5/8 | 18 | 18 1/2 | 0 | ||||
15894 | GBII | 1000 | 0.0400 | 0 | ||||||
15895 | GBIT | 10000 | 2 3/4 | 2 15/32 | 2 7/8 | 2 15/32 | 2 3/4 | 2 13/16 | 535700 | |
15896 | GBIZ | 500 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 2300 | |
15897 | GBL | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3000 | |||
15898 | GBLB | 0 | 0 | |||||||
15899 | GBLP | 100 | 0.1875 | 0.1875 | 0.2200 | 0.1875 | 0.1875 | 0.3437 | 11100 | |
15900 | GBMT | 5000 | 0.5800 | 0.2000 | 0.2500 | 0 | ||||
15901 | GBNC | 1700 | 6.2500 | 6.0000 | 7.5000 | 0 | ||||
15902 | GBND | 500 | 27 1/8 | 27 1/2 | 27 1/2 | 27 1/8 | 26 3/4 | 27 1/2 | 2500 | |
15903 | GBNDX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.38 | 0 | |
15904 | GBO | 0 | 0 | |||||||
15905 | GBOT | 100 | 9 3/8 | 8 1/8 | 10 | 7 3/4 | 9 | 9 3/8 | 74600 | |
15906 | GBP | 400 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 5400 | |||
15907 | GBPW | 1000 | 8 | 7 1/2 | 8 3/4 | 0 | ||||
15908 | GBR | 500 | 14 | 14 3/8 | 15 | 0 | ||||
15909 | GBRL | 0 | 0 | |||||||
15910 | GBS/U | 0 | 0 | |||||||
15911 | GBS/WS | 0 | 1/4 | 5/8 | 0 | |||||
15912 | GBSB | 0 | 0 | |||||||
15913 | GBSE | 400 | 1 | 1 | 1 | 1 | 1 | 1 5/16 | 400 | |
15914 | GBSEW | 3000 | 1/4 | 1/4 | 9/16 | 0 | ||||
15915 | GBSH | 0 | 0 | |||||||
15916 | GBT | 0 | 0 | |||||||
15917 | GBT.A | 0 | 0 | |||||||
15918 | GBTE | 10000 | 0.3437 | 0.2812 | 0.4375 | 0 | ||||
15919 | GBTFX | 0 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | |
15920 | GBTR | 200 | 73.0000 | 0 | ||||||
15921 | GBTV | 0 | 0 | |||||||
15922 | GBTVK | 400 | 11 1/2 | 11 3/4 | 11 3/4 | 11 3/8 | 11 1/4 | 11 1/2 | 21700 | |
15923 | GBTVP | 2000 | 62 | 60 1/2 | 61 1/2 | 0 | ||||
15924 | GBTX | 0 | 0 | |||||||
15925 | GBUS | 1000 | 0.2812 | 0.1250 | 0.2812 | 0 | ||||
15926 | GBX | 3000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 3000 | |||
15927 | GBXB | 0 | 0 | |||||||
15928 | GBXD | 0 | 0 | |||||||
15929 | GBXE | 0 | 0 | |||||||
15930 | GBXIF | 0 | 1.2700 | 0 | ||||||
15931 | GBXT | 0 | 0 | |||||||
15932 | GC | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 7/8 | 200 | |
15933 | GCAB | 0 | 0 | |||||||
15934 | GCABX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
15935 | GCABY | 100 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 6200 | |
15936 | GCATX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.45 | 0 | |
15937 | GCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.85 | 2.87 | 3836 | |
15938 | GCB | 0 | 0 | |||||||
15939 | GCBLX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
15940 | GCBTX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
15941 | GCC | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/4 | 300 | |
15942 | GCCC | 2000 | 0.0625 | 0.0625 | 0.2000 | 0 | ||||
15943 | GCCO | 200 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1700 | |
15944 | GCCP | 0 | 0 | |||||||
15945 | GCDV | 44000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0125 | 0.0450 | 44000 | |
15946 | GCE | 0 | 0 | |||||||
15947 | GCER | 2000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 2000 | |
15948 | GCG | 100 | 19 | 18 1/2 | 19 | 0 | ||||
15949 | GCG.A | 0 | 0 | |||||||
15950 | GCGB | 0 | 0 | |||||||
15951 | GCGC | 500 | 10.0000 | 0 | ||||||
15952 | GCGD | 0 | 0 | |||||||
15953 | GCGG | 0 | 0 | |||||||
15954 | GCGI | 0 | 0 | |||||||
15955 | GCGK | 0 | 0 | |||||||
15956 | GCGR | 0 | 0 | |||||||
15957 | GCGX | 0 | 0 | |||||||
15958 | GCGY | 0 | 0 | |||||||
15959 | GCH | 100 | 14 1/8 | 13 7/8 | 14 3/8 | 0 | ||||
15960 | GCHC | 2000 | 0.6250 | 0.5000 | 0.8750 | 0.5000 | 0.6250 | 0.7187 | 138700 | |
15961 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
15962 | GCHI | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 3/8 | 3700 | |
15963 | GCI | 100 | 76 3/4 | 77 1/4 | 77 1/4 | 76 3/4 | 76 5/8 | 77 1/4 | 300 | |
15964 | GCIA | 0 | 0 | |||||||
15965 | GCIB | 0 | 0 | |||||||
15966 | GCIC | 0 | 0 | |||||||
15967 | GCID | 0 | 0 | |||||||
15968 | GCIE | 0 | 0 | |||||||
15969 | GCIG | 0 | 0 | |||||||
15970 | GCII | 0 | 0 | |||||||
15971 | GCIK | 0 | 0 | |||||||
15972 | GCIL | 0 | 0 | |||||||
15973 | GCIN | 3000 | 0.3750 | 0 | ||||||
15974 | GCIP | 0 | 0 | |||||||
15975 | GCIR | 0 | 0 | |||||||
15976 | GCIS | 0 | 0 | |||||||
15977 | GCIT | 0 | 0 | |||||||
15978 | GCIW | 0 | 0 | |||||||
15979 | GCIX | 0 | 0 | |||||||
15980 | GCM | 1800 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 3700 | |||
15981 | GCMP | 0 | 0 | |||||||
15982 | GCMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.81 | 4.97 | 793 | |
15983 | GCO | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 200 | |
15984 | GCOC | 0 | 0 | |||||||
15985 | GCOL | 0 | 0 | |||||||
15986 | GCOO | 0 | 0 | |||||||
15987 | GCOP | 0 | 0 | |||||||
15988 | GCOY | 0 | 0 | |||||||
15989 | GCR | 400 | 6 3/4 | 6 3/4 | 6 13/16 | 6 3/4 | 6 5/8 | 6 7/8 | 1800 | |
15990 | GCR.W | 0 | 0 | |||||||
15991 | GCR/WS | 500 | 6 5/8 | 0 | ||||||
15992 | GCRB | 0 | 0 | |||||||
15993 | GCRC | 0 | 0 | |||||||
15994 | GCRE | 0 | 0 | |||||||
15995 | GCREF | 700 | 22 5/8 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 22 7/8 | 25200 | |
15996 | GCRI | 0 | 0 | |||||||
15997 | GCRK | 0 | 0 | |||||||
15998 | GCRL | 0 | 0 | |||||||
15999 | GCRM | 0 | 0 | |||||||
16000 | GCRO | 0 | 0 | |||||||
16001 | GCRR | 0 | 0 | |||||||
16002 | GCRS | 0 | 0 | |||||||
16003 | GCRT | 0 | 0 | |||||||
16004 | GCRW | 0 | 0 | |||||||
16005 | GCRX | 0 | 0 | |||||||
16006 | GCRY | 0 | 0 | |||||||
16007 | GCS/B | 1000 | 16 5/8 | 0 | ||||||
16008 | GCSC | 0 | 0 | |||||||
16009 | GCSHU | 0 | 0 | |||||||
16010 | GCSI | 0 | 0 | |||||||
16011 | GCSL | 0 | 0 | |||||||
16012 | GCSR | 10000 | 0.0300 | 0.0600 | 0.1100 | 0 | ||||
16013 | GCSS | 0 | 0 | |||||||
16014 | GCSZ | 0 | 0 | |||||||
16015 | GCT | 600 | 6 3/8 | 0 | ||||||
16016 | GCTY | 0 | 0 | |||||||
16017 | GCU | 0 | 0 | |||||||
16018 | GCV | 100 | 9 3/4 | 9 5/8 | 10 1/8 | 0 | ||||
16019 | GCX | 500 | 37 1/8 | 34 1/2 | 35 1/8 | 0 | ||||
16020 | GCXM | 0 | 0 | |||||||
16021 | GCXO | 0 | 0 | |||||||
16022 | GD | 100 | 64 3/8 | 74 5/8 | 75 1/8 | 0 | ||||
16023 | GDC | 600 | 11 | 11 | 11 | 11 | 10 3/4 | 11 3/8 | 600 | |
16024 | GDCA | 0 | 0 | |||||||
16025 | GDCC | 0 | 0 | |||||||
16026 | GDCM | 0 | 0 | |||||||
16027 | GDCO | 2000 | 0.0010 | 0 | ||||||
16028 | GDCRF | 0 | 2.0800 | 0 | ||||||
16029 | GDCU | 0 | 0 | |||||||
16030 | GDCV | 0 | 0 | |||||||
16031 | GDF | 1200 | 13 5/8 | 13 5/8 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 6500 | |
16032 | GDF.A | 0 | 0 | |||||||
16033 | GDFI | 1100 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0800 | 32100 | |
16034 | GDFIW | 15000 | 0.0100 | 0.0010 | 0.0300 | 0 | ||||
16035 | GDFY | 0 | 0 | |||||||
16036 | GDGAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
16037 | GDH | 0 | 0 | |||||||
16038 | GDIN | 0 | 0 | |||||||
16039 | GDL.A | 0 | 0 | |||||||
16040 | GDLEW | 1500 | 11 1/4 | 11 1/8 | 11 1/2 | 11 | 11 1/8 | 11 3/8 | 141700 | |
16041 | GDMI | 100 | 35 1/4 | 33 1/4 | 35 1/4 | 33 1/4 | 34 3/4 | 35 1/4 | 35400 | |
16042 | GDMK | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/4 | 700 | |
16043 | GDNI | 0 | 0 | |||||||
16044 | GDNV | 0 | 0 | |||||||
16045 | GDP | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 7/8 | 5000 | |
16046 | GDPA | 0 | 0 | |||||||
16047 | GDPAP | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 5/8 | 700 | |
16048 | GDPEF | 0 | 0.8500 | 0 | ||||||
16049 | GDRI | 5400 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
16050 | GDRPF | 0 | 0.0900 | 0 | ||||||
16051 | GDRS | 100 | 1.8750 | 1.5000 | 2.4375 | 1.5000 | 1.2500 | 1.8750 | 142600 | |
16052 | GDS | 0 | 108.79 | 0 | ||||||
16053 | GDS.A | 0 | 0 | |||||||
16054 | GDS.B | 0 | 0 | |||||||
16055 | GDSC | 6000 | 7 5/8 | 7 1/8 | 7 3/4 | 7 | 7 1/8 | 7 3/4 | 130100 | |
16056 | GDT | 500 | 53 1/2 | 55 | 55 | 53 1/4 | 53 | 53 3/4 | 6200 | |
16057 | GDTD | 0 | 0 | |||||||
16058 | GDTH | 0 | 0 | |||||||
16059 | GDTI | 0 | 0 | |||||||
16060 | GDTL | 0 | 0 | |||||||
16061 | GDTM | 0 | 0 | |||||||
16062 | GDTN | 0 | 0 | |||||||
16063 | GDTO | 0 | 0 | |||||||
16064 | GDTP | 0 | 0 | |||||||
16065 | GDTR | 0 | 0 | |||||||
16066 | GDTS | 0 | 0 | |||||||
16067 | GDTT | 0 | 0 | |||||||
16068 | GDTX | 0 | 0 | |||||||
16069 | GDTY | 0 | 0 | |||||||
16070 | GDUN | 0 | 0 | |||||||
16071 | GDVM | 0 | 0 | |||||||
16072 | GDVMQ | 0 | 0 | |||||||
16073 | GDVS | 1500 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 7200 | |
16074 | GDW | 7800 | 66 1/8 | 66 | 66 7/8 | 0 | ||||
16075 | GDWL | 0 | 0 | |||||||
16076 | GDWO | 0 | 0 | |||||||
16077 | GDWU | 0 | 0 | |||||||
16078 | GDWW | 0 | 0 | |||||||
16079 | GDX | 0 | 0 | |||||||
16080 | GDX.A | 0 | 0 | |||||||
16081 | GDX/A | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 200 | |||
16082 | GDXA | 0 | 0 | |||||||
16083 | GDXAB | 0 | 0 | |||||||
16084 | GDXB | 0 | 0 | |||||||
16085 | GDXM | 0 | 0 | |||||||
16086 | GDXMF | 0 | 0 | |||||||
16087 | GDYN | 0 | 0 | |||||||
16088 | GDYS | 8000 | 16 1/8 | 16 1/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/4 | 90400 | |
16089 | GE | 100 | 101 1/4 | 101 3/4 | 102 | 101 | 100 7/8 | 101 1/4 | 7100 | |
16090 | GEAC | 0 | 0 | |||||||
16091 | GEACF | 0 | 15.2800 | 0 | ||||||
16092 | GEAN | 0 | 0 | |||||||
16093 | GEB | 0 | 0 | |||||||
16094 | GEBE | 0 | 0 | |||||||
16095 | GEBEY | 0 | 7.3750 | 0 | ||||||
16096 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16097 | GECA | 0 | 0 | |||||||
16098 | GECK | 0 | 0 | |||||||
16099 | GECM | 2000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 71700 | |
16100 | GECO | 5000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.0900 | 0.1600 | 12000 | |
16101 | GEDAB | 100 | 11.5000 | 0 | ||||||
16102 | GEEAX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 26.86 | 0 | |
16103 | GEEDX | 0 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | |
16104 | GEEIX | 0 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | |
16105 | GEEN | 0 | 0 | |||||||
16106 | GEEQX | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0 | |
16107 | GEER | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/4 | 16700 | |
16108 | GEF | 0 | 0 | |||||||
16109 | GEFIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
16110 | GEFO | 0 | 0 | |||||||
16111 | GEG/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
16112 | GEGAX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 19.76 | 0 | |
16113 | GEGBX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | |
16114 | GEGEX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | |
16115 | GEGI | 300 | 5/16 | 5/16 | 11/32 | 0 | ||||
16116 | GEGP | 300 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 300 | |
16117 | GEGPW | 2500 | 1 1/4 | 15/16 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 23600 | |
16118 | GEGTX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
16119 | GEHL | 100 | 8 1/2 | 8 3/8 | 8 5/8 | 8 3/8 | 8 1/4 | 8 1/2 | 9700 | |
16120 | GEIDX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | |
16121 | GEII | 600 | 0.0020 | 0.0020 | 0.0200 | 0 | ||||
16122 | GEITX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
16123 | GELW | 100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6875 | 100 | |
16124 | GELX | 100 | 18 1/4 | 18 | 18 1/2 | 18 | 18 1/4 | 18 3/4 | 12200 | |
16125 | GEM | 800 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | ||||
16126 | GEMBX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
16127 | GEMC | 2100 | 5.6250 | 5.6250 | 5.7500 | 0 | ||||
16128 | GEMH | 0 | 0 | |||||||
16129 | GEMS | 900 | 24 1/8 | 23 1/2 | 24 5/8 | 23 1/4 | 23 7/8 | 24 1/8 | 317300 | |
16130 | GEMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.98 | 5.12 | 858 | |
16131 | GEN | 600 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/4 | 600 | |
16132 | GENB | 0 | 0 | |||||||
16133 | GENBA | 600 | 37.0000 | 36.0000 | 48.0000 | 0 | ||||
16134 | GENBB | 200 | 41 3/4 | 41 3/4 | 43 | 41 3/4 | 41 3/4 | 43 1/4 | 700 | |
16135 | GENC | 0 | 0 | |||||||
16136 | GEND | 0 | 0 | |||||||
16137 | GENE | 100 | 9 | 8 5/8 | 9 | 8 5/8 | 8 3/4 | 9 | 122100 | |
16138 | GENF | 0 | 0 | |||||||
16139 | GENI | 0 | 0 | |||||||
16140 | GENIZ | 1000 | 68 3/4 | 69 3/4 | 70 1/4 | 66 3/4 | 68 1/4 | 68 1/2 | 218700 | |
16141 | GENN | 0 | 0 | |||||||
16142 | GENO | 0 | 0 | |||||||
16143 | GENT | 0 | 0 | |||||||
16144 | GENTQ | 0 | 0 | |||||||
16145 | GENV | 0 | 0 | |||||||
16146 | GENX | 0 | 0 | |||||||
16147 | GENXY | 2100 | 18 1/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/8 | 14700 | |
16148 | GENZ | 1000 | 21 1/2 | 20 1/8 | 22 | 20 1/8 | 21 3/8 | 21 5/8 | 1570300 | |
16149 | GENZL | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 43100 | |
16150 | GENZV | 0 | 0 | |||||||
16151 | GENZZ | 1000 | 6 | 4 3/4 | 7 11/16 | 3 3/4 | 5 3/4 | 6 3/8 | 65000 | |
16152 | GEO | 700 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 3/4 | 7 1/8 | 3600 | |
16153 | GEOEF | 0 | 2.3700 | 0 | ||||||
16154 | GEOI | 3000 | 2 5/16 | 2 | 2 5/16 | 1 15/16 | 2 1/8 | 2 5/16 | 102200 | |
16155 | GEOK | 100 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 1.1250 | 5100 | |
16156 | GEOKC | 0 | 0 | |||||||
16157 | GEOV | 0 | 0 | |||||||
16158 | GEOW | 500 | 2 3/4 | 2 13/16 | 2 7/8 | 2 3/4 | 2 11/16 | 2 7/8 | 15000 | |
16159 | GEOX | 4400 | 0.0050 | 0.0050 | 0.0175 | 0 | ||||
16160 | GER | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 200 | |
16161 | GERC | 0 | 0 | |||||||
16162 | GERCQ | 0 | 0 | |||||||
16163 | GERN | 3000 | 8 3/8 | 7 1/4 | 8 3/8 | 7 1/4 | 8 1/8 | 8 3/8 | 38700 | |
16164 | GES | 900 | 12 1/4 | 12 1/8 | 12 7/8 | 0 | ||||
16165 | GESAX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 22.59 | 0 | |
16166 | GESDX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | |
16167 | GESGX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | |
16168 | GESHF | 0 | 4.0000 | 0 | ||||||
16169 | GESIX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
16170 | GESJ | 500 | 0.0010 | 0 | ||||||
16171 | GESLX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
16172 | GESP | 0 | 0 | |||||||
16173 | GESR | 0 | 0 | |||||||
16174 | GESSX | 0 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0 | |
16175 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16176 | GESX | 0 | 0 | |||||||
16177 | GET | 100 | 21 3/8 | 21 3/4 | 22 1/4 | 0 | ||||
16178 | GETA | 0 | 0 | |||||||
16179 | GETD | 0 | 0 | |||||||
16180 | GETE | 2000 | 0.0100 | 0 | ||||||
16181 | GETEX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
16182 | GETGX | 0 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0 | |
16183 | GETL | 0 | 0 | |||||||
16184 | GETM | 0 | 0 | |||||||
16185 | GETN | 0 | 0 | |||||||
16186 | GETR | 0 | 0 | |||||||
16187 | GETRF | 0 | 1.7000 | 0 | ||||||
16188 | GETS | 0 | 0 | |||||||
16189 | GETT | 0 | 0 | |||||||
16190 | GETTY | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 5/8 | 1700 | |
16191 | GEUBX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
16192 | GEURX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.37 | 0 | |
16193 | GEVTX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
16194 | GEWWX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
16195 | GF | 700 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 9800 | |
16196 | GFABX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
16197 | GFASX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
16198 | GFBBF | 0 | 0.4400 | 0 | ||||||
16199 | GFBPF | 0 | 0 | |||||||
16200 | GFC | 0 | 0 | |||||||
16201 | GFCC | 0 | 0 | |||||||
16202 | GFCD | 0 | 0 | |||||||
16203 | GFCHX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
16204 | GFCI | 0 | 0 | |||||||
16205 | GFCL | 0 | 0 | |||||||
16206 | GFCO | 1000 | 20 | 18 1/2 | 20 | 18 1/2 | 19 | 20 1/2 | 3500 | |
16207 | GFCZ | 0 | 0 | |||||||
16208 | GFD | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 3/8 | 500 | |
16209 | GFDE | 0 | 0 | |||||||
16210 | GFDF | 0 | 0 | |||||||
16211 | GFDL | 0 | 0 | |||||||
16212 | GFEC | 0 | 0 | |||||||
16213 | GFED | 400 | 10 3/4 | 10 1/2 | 11 1/4 | 0 | ||||
16214 | GFF | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 11 | 5000 | |
16215 | GFFH | 0 | 0 | |||||||
16216 | GFFI | 0 | 0 | |||||||
16217 | GFFpI | 300 | 10 1/8 | 0 | ||||||
16218 | GFFw | 0 | 0 | |||||||
16219 | GFI | 1000 | 8 5/8 | 8 1/8 | 8 5/8 | 8 1/8 | 8 3/8 | 9 | 3900 | |
16220 | GFII | 5000 | 26 1/4 | 25 7/8 | 26 1/4 | 25 5/8 | 25 7/8 | 26 1/4 | 505800 | |
16221 | GFIN | 4100 | 8 13/16 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 | 36000 | |
16222 | GFIP | 0 | 0 | |||||||
16223 | GFLS | 2000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 18.2500 | 6000 | |
16224 | GFMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.86 | 4.99 | 1996 | |
16225 | GFS | 0 | 0 | |||||||
16226 | GFS.A | 0 | 0 | |||||||
16227 | GFS/A | 200 | 33 7/8 | 34 3/4 | 35 1/8 | 0 | ||||
16228 | GFSA | 0 | 0 | |||||||
16229 | GFSAX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.62 | 0 | |
16230 | GFSB | 500 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
16231 | GFSBX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
16232 | GFSH | 0 | 0 | |||||||
16233 | GFSI | 20 | 3.1264 | 0.0468 | 0.1875 | 0 | ||||
16234 | GFSL | 0 | 0 | |||||||
16235 | GFSR | 50000 | 0.3437 | 0.3437 | 0.3750 | 0.3125 | 0.3437 | 0.3750 | 182800 | |
16236 | GFSV | 0 | 0 | |||||||
16237 | GFSW | 0 | 0 | |||||||
16238 | GFTN | 0 | 0 | |||||||
16239 | GFW | 400 | 2 3/4 | 2 5/8 | 3 5/8 | 0 | ||||
16240 | GFWO | 0 | 0 | |||||||
16241 | GFX | 1000 | 6 1/8 | 0 | ||||||
16242 | GFXP | 0 | 0 | |||||||
16243 | GFXPZ | 200 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.3750 | 1600 | |
16244 | GFY | 500 | 4 5/8 | 0 | ||||||
16245 | GFYPZ | 1000 | 3.2500 | 2.7500 | 3.2500 | 0 | ||||
16246 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16247 | GFZPZ | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 500 | |
16248 | GG | 0 | 0 | |||||||
16249 | GG.A | 0 | 0 | |||||||
16250 | GG/A | 700 | 9 1/4 | 0 | ||||||
16251 | GG/B | 200 | 9 3/4 | 0 | ||||||
16252 | GGA | 0 | 0 | |||||||
16253 | GGAB | 0 | 0 | |||||||
16254 | GGB | 0 | 0 | |||||||
16255 | GGBB | 0 | 0 | |||||||
16256 | GGC | 1300 | 27 7/8 | 27 3/4 | 28 1/4 | 0 | ||||
16257 | GGCA | 0 | 0 | |||||||
16258 | GGCB | 0 | 0 | |||||||
16259 | GGCC | 0 | 0 | |||||||
16260 | GGCCW | 77400 | 1/64 | 1/32 | 1/8 | 0 | ||||
16261 | GGCR | 0 | 0 | |||||||
16262 | GGCW | 0 | 0 | |||||||
16263 | GGCX | 0 | 0 | |||||||
16264 | GGCZ | 0 | 0 | |||||||
16265 | GGE | 100 | 20 5/8 | 21 1/4 | 21 7/8 | 0 | ||||
16266 | GGEA | 0 | 0 | |||||||
16267 | GGEB | 0 | 0 | |||||||
16268 | GGEG | 0 | 0 | |||||||
16269 | GGEM | 0 | 0 | |||||||
16270 | GGEN | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 2700 | |
16271 | GGET | 0 | 0 | |||||||
16272 | GGFC | 0 | 0 | |||||||
16273 | GGFCF | 0 | 0 | |||||||
16274 | GGG | 100 | 24 3/8 | 24 3/8 | 25 | 0 | ||||
16275 | GGGA | 0 | 0 | |||||||
16276 | GGGC | 0 | 0 | |||||||
16277 | GGGG | 0 | 0 | |||||||
16278 | GGGI | 1200 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.0000 | 4.0000 | 2200 | |
16279 | GGGIX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.88 | 0 | |
16280 | GGGN | 0 | 0 | |||||||
16281 | GGGO | 0 | 0 | |||||||
16282 | GGGS | 0 | 0 | |||||||
16283 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16284 | GGHCX | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 24.85 | 0 | |
16285 | GGHI | 5000 | 0.7500 | 0.4375 | 1.0000 | 0 | ||||
16286 | GGIBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
16287 | GGIFX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.29 | 0 | |
16288 | GGINX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.33 | 0 | |
16289 | GGIT | 8000 | 3 13/64 | 3 1/2 | 3 1/2 | 3 3/16 | 3 3/16 | 3 3/8 | 29000 | |
16290 | GGL/WS | 0 | 2 1/8 | 3 3/8 | 0 | |||||
16291 | GGLT | 0 | 0 | |||||||
16292 | GGM/WS | 300 | 11/16 | 5/16 | 9/16 | 0 | ||||
16293 | GGNS | 100 | 6 5/8 | 6 1/4 | 7 | 6 | 6 1/2 | 6 11/16 | 478900 | |
16294 | GGO | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 5/8 | 42 1/8 | 100 | |
16295 | GGOG | 0 | 0 | |||||||
16296 | GGP | 100 | 28 | 27 7/8 | 28 3/8 | 0 | ||||
16297 | GGPAX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.50 | 0 | |
16298 | GGPC | 0 | 0 | |||||||
16299 | GGPD | 0 | 0 | |||||||
16300 | GGPH | 0 | 0 | |||||||
16301 | GGPK | 0 | 0 | |||||||
16302 | GGPS | 0 | 0 | |||||||
16303 | GGPT | 0 | 0 | |||||||
16304 | GGPY | 0 | 0 | |||||||
16305 | GGPZ | 0 | 0 | |||||||
16306 | GGRBX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
16307 | GGRIX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 18.42 | 0 | |
16308 | GGSXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.60 | 4.73 | 5530 | |
16309 | GGT | 100 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
16310 | GGTI | 400 | 5 1/4 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 49300 | |
16311 | GGTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.97 | 7308 | |
16312 | GGUY | 1000 | 7 5/8 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 108100 | |
16313 | GGWBX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
16314 | GGWL | 0 | 0 | |||||||
16315 | GGWTX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.57 | 0 | |
16316 | GGZ | 0 | 107.68 | 0 | ||||||
16317 | GH | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 3/8 | 1000 | |
16318 | GHA | 0 | 122.52 | 120.25 | 123.38 | 120.25 | 122.29 | 122.63 | 0 | |
16319 | GHAAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.51 | 0 | |
16320 | GHAR | 0 | 0 | |||||||
16321 | GHC | 0 | 0 | |||||||
16322 | GHCI | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
16323 | GHGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.81 | 4.94 | 1631 | |
16324 | GHI | 400 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 1900 | |
16325 | GHIAX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.10 | 0 | |
16326 | GHIBX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
16327 | GHIC | 600 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5.0000 | 600 | |
16328 | GHIT | 0 | 0 | |||||||
16329 | GHL | 0 | 0 | |||||||
16330 | GHM | 200 | 10 5/8 | 0 | ||||||
16331 | GHMC | 0 | 0 | |||||||
16332 | GHMT | 0 | 0 | |||||||
16333 | GHNW | 400 | 1.2500 | 0 | ||||||
16334 | GHPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.84 | 4.95 | 27486 | |
16335 | GHQTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16336 | GHS | 1600 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 17 7/8 | 18 3/8 | 2900 | |
16337 | GHSI | 500 | 1/4 | 1/8 | 7/16 | 0 | ||||
16338 | GHTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.07 | 3.12 | 3841 | |
16339 | GHV | 500 | 26 1/4 | 26 5/8 | 27 1/8 | 0 | ||||
16340 | GHVC | 0 | 0 | |||||||
16341 | GHVD | 0 | 0 | |||||||
16342 | GHVH | 0 | 0 | |||||||
16343 | GHVI | 0 | 0 | |||||||
16344 | GHVK | 0 | 0 | |||||||
16345 | GHVL | 0 | 0 | |||||||
16346 | GHVM | 0 | 0 | |||||||
16347 | GHVN | 0 | 0 | |||||||
16348 | GHVR | 0 | 0 | |||||||
16349 | GHVS | 0 | 0 | |||||||
16350 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16351 | GHW | 500 | 9 1/4 | 9 3/8 | 10 | 0 | ||||
16352 | GHWM | 0 | 0 | |||||||
16353 | GHWT | 0 | 0 | |||||||
16354 | GHWX | 0 | 0 | |||||||
16355 | GHX/WD | 0 | 0 | |||||||
16356 | GHXS | 0 | 0 | |||||||
16357 | GHXT | 0 | 0 | |||||||
16358 | GHZ | 0 | 114.91 | 0 | ||||||
16359 | GI | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 5/8 | 100 | |
16360 | GIB | 1100 | 8 13/16 | 0 | ||||||
16361 | GIB.A | 0 | 0 | |||||||
16362 | GIBG | 1000 | 19 1/4 | 19 | 19 3/8 | 19 | 19 1/8 | 19 3/8 | 392000 | |
16363 | GIBR | 0 | 0 | |||||||
16364 | GIBRF | 0 | 0 | |||||||
16365 | GIBTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
16366 | GIC | 300 | 20 3/4 | 21 | 21 | 20 3/4 | 20 3/4 | 21 1/4 | 600 | |
16367 | GICC | 0 | 0 | |||||||
16368 | GICE | 0 | 0 | |||||||
16369 | GICI | 0 | 0 | |||||||
16370 | GICL | 0 | 0 | |||||||
16371 | GICM | 0 | 0 | |||||||
16372 | GICPX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
16373 | GICS | 0 | 0 | |||||||
16374 | GICT | 0 | 0 | |||||||
16375 | GICV | 0 | 0 | |||||||
16376 | GICX | 0 | 0 | |||||||
16377 | GICZ | 0 | 0 | |||||||
16378 | GID | 300 | 8 3/8 | 11 3/8 | 11 7/8 | 0 | ||||
16379 | GIDE | 100 | 0.2200 | 0.2200 | 0.3000 | 0 | ||||
16380 | GIDL | 5000 | 11 3/4 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 12 | 312300 | |
16381 | GIDM | 0 | 0 | |||||||
16382 | GIEMX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.86 | 0 | |
16383 | GIEQX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 13.02 | 0 | |
16384 | GIETX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
16385 | GIFAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.65 | 0 | |
16386 | GIFBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
16387 | GIFH | 1500 | 5 | 5 | 6 1/4 | 0 | ||||
16388 | GIFHU | 1000 | 5 | 5 1/4 | 7 | 0 | ||||
16389 | GIFS | 500 | 2.8125 | 2.8125 | 2.8750 | 2.7500 | 2.8125 | 3.0000 | 38600 | |
16390 | GIFT | 1400 | 1.5000 | 1.1250 | 1.5000 | 1.1250 | 1.4062 | 1.5000 | 28700 | |
16391 | GIG | 0 | 0 | |||||||
16392 | GIGA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | ||||
16393 | GIGRX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
16394 | GIGVX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
16395 | GIGX | 0 | 0 | |||||||
16396 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16397 | GIII | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 2 7/8 | 2000 | |
16398 | GIIR | 1400 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
16399 | GIIS | 100 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.1250 | 100 | |
16400 | GILAX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 | |
16401 | GILB | 0 | 0 | |||||||
16402 | GILBA | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/8 | 12 3/8 | 12 5/8 | 31300 | |
16403 | GILD | 1000 | 22 7/8 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/8 | 57500 | |
16404 | GILT | 0 | 0 | |||||||
16405 | GILTF | 500 | 26 | 25 1/4 | 26 1/4 | 25 1/8 | 25 3/4 | 26 3/8 | 104200 | |
16406 | GIM | 1200 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/8 | 7 1/2 | 18000 | |
16407 | GIMA | 0 | 0 | |||||||
16408 | GIMM | 6000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 6000 | |
16409 | GIMS | 0 | 0 | |||||||
16410 | GIN | 0 | 106.91 | 106.87 | 107.71 | 106.00 | 106.73 | 106.95 | 0 | |
16411 | GINGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 1 | |
16412 | GINLX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | |
16413 | GIP | 0 | 112.45 | 111.30 | 112.67 | 111.30 | 112.15 | 112.53 | 0 | |
16414 | GIS | 400 | 60 | 60 | 60 | 60 3/8 | 26900 | |||
16415 | GISA | 0 | 0 | |||||||
16416 | GISC | 0 | 0 | |||||||
16417 | GISD | 0 | 0 | |||||||
16418 | GISE | 0 | 0 | |||||||
16419 | GISG | 0 | 0 | |||||||
16420 | GISH | 900 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 4200 | |
16421 | GISI | 0 | 0 | |||||||
16422 | GISK | 0 | 0 | |||||||
16423 | GISL | 0 | 0 | |||||||
16424 | GISM | 0 | 0 | |||||||
16425 | GISN | 0 | 0 | |||||||
16426 | GISO | 0 | 0 | |||||||
16427 | GISP | 0 | 0 | |||||||
16428 | GISR | 0 | 0 | |||||||
16429 | GISS | 0 | 0 | |||||||
16430 | GIST | 0 | 0 | |||||||
16431 | GISW | 0 | 0 | |||||||
16432 | GISX | 0 | 0 | |||||||
16433 | GISY | 0 | 0 | |||||||
16434 | GITA | 500 | 0.0010 | 0 | ||||||
16435 | GITMX | 0 | 7.18 | 7.18 | 7.18 | 0 | ||||
16436 | GITXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.42 | 4.50 | 539 | |
16437 | GIVLY | 0 | 3.3000 | 0 | ||||||
16438 | GIX | 200 | 19 1/2 | 19 5/8 | 20 1/8 | 0 | ||||
16439 | GIXB | 0 | 0 | |||||||
16440 | GIXZ | 0 | 0 | |||||||
16441 | GJC/WS | 3600 | 1/4 | 9/32 | 13/32 | 0 | ||||
16442 | GJCO | 10000 | 1 3/8 | 1 5/32 | 1 7/16 | 1 1/8 | 1 5/16 | 1 3/8 | 207200 | |
16443 | GJCOW | 2500 | 3/8 | 9/32 | 7/16 | 9/32 | 13/32 | 7/16 | 267800 | |
16444 | GJGRX | 0 | 10.39 | 10.39 | 10.91 | 0 | ||||
16445 | GKCI | 5000 | 0.0400 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0750 | 70000 | |
16446 | GKI | 3000 | 1/2 | 0 | ||||||
16447 | GKIS | 1500 | 2.3125 | 2.3125 | 2.3750 | 2.0000 | 2.0000 | 2.3125 | 200900 | |
16448 | GKM | 0 | 0 | |||||||
16449 | GKNS | 200 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 5900 | |
16450 | GKRU | 0 | 0 | |||||||
16451 | GKRV | 0 | 0 | |||||||
16452 | GKRVF | 5000 | 6 13/16 | 6 1/2 | 7 | 0 | ||||
16453 | GKSR | 0 | 0 | |||||||
16454 | GKSRA | 500 | 33 | 32 3/4 | 33 1/2 | 32 1/4 | 32 3/4 | 33 1/4 | 31600 | |
16455 | GLA | 100 | 3 5/8 | 2 3/8 | 3 5/8 | 0 | ||||
16456 | GLAR | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 200 | |
16457 | GLAS | 1000 | 5 7/8 | 5 3/8 | 5 7/8 | 5 1/8 | 5 1/4 | 5 3/4 | 88300 | |
16458 | GLASW | 1000 | 2 5/8 | 3 1/4 | 3 3/4 | 2 3/8 | 2 5/8 | 3 5/8 | 22700 | |
16459 | GLB | 800 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 1300 | |||
16460 | GLBE | 200 | 8 1/4 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/4 | 9 1/4 | 5600 | |
16461 | GLBK | 200 | 20 | 18 1/2 | 20 | 0 | ||||
16462 | GLBL | 500 | 19 | 18 | 19 | 18 | 18 3/4 | 19 | 129400 | |
16463 | GLBM | 500 | 1.8125 | 1.8750 | 1.8750 | 1.7500 | 1.7500 | 1.8125 | 34200 | |
16464 | GLBN | 0 | 0 | |||||||
16465 | GLBT | 200 | 10.1250 | 0 | ||||||
16466 | GLC | 0 | 0 | |||||||
16467 | GLCC | 0 | 0 | |||||||
16468 | GLCCF | 1000 | 2 9/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 9/16 | 2 11/16 | 46300 | |
16469 | GLCO | 0 | 0 | |||||||
16470 | GLCP | 6600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2900 | 8600 | |
16471 | GLCT | 0 | 0 | |||||||
16472 | GLD | 300 | 12 3/8 | 11 3/4 | 12 1/8 | 0 | ||||
16473 | GLDA | 0 | 0 | |||||||
16474 | GLDC | 1300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 1300 | |
16475 | GLDF | 0 | 0 | |||||||
16476 | GLDFY | 500 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 5/8 | 30 1/8 | 500 | |
16477 | GLDI | 0 | 0 | |||||||
16478 | GLDL | 0 | 0 | |||||||
16479 | GLDN | 1000 | 0.0937 | 0.0937 | 0.1500 | 0 | ||||
16480 | GLDP | 0 | 0 | |||||||
16481 | GLDR | 1300 | 11 7/16 | 11 5/8 | 11 5/8 | 11 3/8 | 11 1/4 | 11 5/8 | 4100 | |
16482 | GLDS | 0 | 0 | |||||||
16483 | GLDT | 200 | 4.5000 | 4.5000 | 6.0000 | 0 | ||||
16484 | GLDU | 0 | 0 | |||||||
16485 | GLDUF | 0 | 1.9000 | 0 | ||||||
16486 | GLDY | 0 | 0 | |||||||
16487 | GLE | 1200 | 30 | 29 3/4 | 30 | 29 5/8 | 29 5/8 | 30 | 2600 | |
16488 | GLEMX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
16489 | GLEN | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4062 | 500 | |
16490 | GLEX | 0 | 0 | |||||||
16491 | GLF | 0 | 0 | |||||||
16492 | GLFA | 0 | 0 | |||||||
16493 | GLFC | 1000 | 1.3750 | 0 | ||||||
16494 | GLFD | 100 | 17 | 16 5/8 | 17 3/4 | 16 5/8 | 16 3/4 | 17 3/4 | 21000 | |
16495 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16496 | GLFP | 0 | 0 | |||||||
16497 | GLFPL | 100 | 101.0000 | 0 | ||||||
16498 | GLFPP | 300 | 75.5500 | 0 | ||||||
16499 | GLFR | 0 | 0 | |||||||
16500 | GLFT | 0 | 0 | |||||||
16501 | GLFWG | 4000 | 21.3750 | 0 | ||||||
16502 | GLFWH | 100 | 23.5000 | 23.8750 | 23.8750 | 23.5000 | 1000 | |||
16503 | GLFWP | 100 | 61.1250 | 0 | ||||||
16504 | GLFpA | 2490 | 19 1/4 | 0 | ||||||
16505 | GLFpB | 2960 | 19 7/8 | 0 | ||||||
16506 | GLFpC | 4030 | 100 7/32 | 0 | ||||||
16507 | GLG | 100 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 | 7 5/8 | 1300 | |
16508 | GLGG | 0 | 0 | |||||||
16509 | GLGL | 0 | 0 | |||||||
16510 | GLGT | 1000 | 0.7400 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 0.7400 | 97700 | |
16511 | GLHFF | 0 | 16.3750 | 0 | ||||||
16512 | GLIA | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4900 | |
16513 | GLIC | 0 | 0 | |||||||
16514 | GLICF | 0 | 0.1800 | 0 | ||||||
16515 | GLK | 100 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 52 5/8 | 53 1/8 | 100 | |
16516 | GLKC | 0 | 0 | |||||||
16517 | GLKL | 0 | 0 | |||||||
16518 | GLKN | 0 | 0 | |||||||
16519 | GLKS | 0 | 0 | |||||||
16520 | GLKT | 0 | 0 | |||||||
16521 | GLKV | 0 | 0 | |||||||
16522 | GLKX | 0 | 0 | |||||||
16523 | GLM | 100 | 21 1/8 | 20 3/4 | 21 3/8 | 20 3/4 | 21 | 21 7/8 | 1600 | |
16524 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16525 | GLMC | 0 | 0 | |||||||
16526 | GLME | 0 | 0 | |||||||
16527 | GLMI | 0 | 0 | |||||||
16528 | GLML | 0 | 0 | |||||||
16529 | GLMN | 0 | 0 | |||||||
16530 | GLMS | 0 | 0 | |||||||
16531 | GLMT | 0 | 0 | |||||||
16532 | GLMW | 0 | 0 | |||||||
16533 | GLN | 400 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 1/2 | 400 | |
16534 | GLNA | 0 | 0 | |||||||
16535 | GLNB | 0 | 0 | |||||||
16536 | GLNC | 0 | 0 | |||||||
16537 | GLND | 0 | 0 | |||||||
16538 | GLNDA | 0 | 0 | |||||||
16539 | GLNI | 0 | 0 | |||||||
16540 | GLNN | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 300 | |
16541 | GLNNW | 0 | 0 | |||||||
16542 | GLNS | 0 | 0 | |||||||
16543 | GLNU | 0 | 0 | |||||||
16544 | GLNpE | 500 | 51 3/8 | 54 1/2 | 55 5/8 | 0 | ||||
16545 | GLO | 300 | 3 3/8 | 0 | ||||||
16546 | GLOS | 0 | 0 | |||||||
16547 | GLOV | 0 | 0 | |||||||
16548 | GLOW | 2000 | 0.1700 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | 0.1900 | 307100 | |
16549 | GLOX | 0 | 0 | |||||||
16550 | GLPC | 1100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/8 | 8 1/2 | 3900 | |
16551 | GLPMF | 0 | 1.2500 | 0 | ||||||
16552 | GLR | 1000 | 16 | 16 | 16 1/2 | 0 | ||||
16553 | GLRBX | 0 | 18.64 | 18.64 | 19.46 | 0 | ||||
16554 | GLRO | 500 | 53.3750 | 52.2500 | 54.2500 | 0 | ||||
16555 | GLRS | 1000 | 3 | 3 | 3 | 3 | 2 1/8 | 3 1/8 | 1000 | |
16556 | GLRSP | 0 | 0 | |||||||
16557 | GLS | 100 | 8 3/4 | 9 1/8 | 9 1/2 | 0 | ||||
16558 | GLS.W | 0 | 0 | |||||||
16559 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16560 | GLSG | 0 | 0 | |||||||
16561 | GLST | 0 | 0 | |||||||
16562 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16563 | GLT | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 700 | |||
16564 | GLTB | 5000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 1/2 | 10 | 5400 | |
16565 | GLTBW | 1000 | 1.7500 | 0 | ||||||
16566 | GLTC | 0 | 0 | |||||||
16567 | GLTI | 20000 | 0.0300 | 0.0200 | 0.0300 | 0 | ||||
16568 | GLTN | 0 | 0 | |||||||
16569 | GLUAX | 0 | 16.13 | 16.13 | 16.98 | 0 | ||||
16570 | GLUBX | 0 | 16.11 | 16.11 | 16.11 | 0 | ||||
16571 | GLUX | 3000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/16 | 2 3/8 | 12800 | |
16572 | GLW | 100 | 40 7/8 | 40 3/8 | 40 5/8 | 0 | ||||
16573 | GLWA | 0 | 0 | |||||||
16574 | GLWC | 0 | 0 | |||||||
16575 | GLWD | 0 | 0 | |||||||
16576 | GLWH | 0 | 0 | |||||||
16577 | GLWI | 0 | 0 | |||||||
16578 | GLWK | 0 | 0 | |||||||
16579 | GLWL | 0 | 0 | |||||||
16580 | GLWN | 0 | 0 | |||||||
16581 | GLWO | 0 | 0 | |||||||
16582 | GLWP | 0 | 0 | |||||||
16583 | GLWR | 0 | 0 | |||||||
16584 | GLWS | 0 | 0 | |||||||
16585 | GLWT | 0 | 0 | |||||||
16586 | GLWU | 0 | 0 | |||||||
16587 | GLWV | 0 | 0 | |||||||
16588 | GLWW | 0 | 0 | |||||||
16589 | GLWX | 0 | 0 | |||||||
16590 | GLWpM | 100 | 56 3/4 | 0 | ||||||
16591 | GLX | 200 | 33 | 32 3/8 | 33 | 32 3/8 | 32 5/8 | 33 | 1500 | |
16592 | GLXA | 0 | 0 | |||||||
16593 | GLXB | 0 | 0 | |||||||
16594 | GLXC | 0 | 0 | |||||||
16595 | GLXD | 0 | 0 | |||||||
16596 | GLXE | 0 | 0 | |||||||
16597 | GLXF | 0 | 0 | |||||||
16598 | GLXG | 0 | 0 | |||||||
16599 | GLXH | 0 | 0 | |||||||
16600 | GLXI | 0 | 0 | |||||||
16601 | GLXIF | 0 | 3.0750 | 0 | ||||||
16602 | GLXK | 0 | 0 | |||||||
16603 | GLXL | 0 | 0 | |||||||
16604 | GLXM | 0 | 0 | |||||||
16605 | GLXN | 0 | 0 | |||||||
16606 | GLXO | 0 | 0 | |||||||
16607 | GLXP | 0 | 0 | |||||||
16608 | GLXR | 0 | 0 | |||||||
16609 | GLXS | 0 | 0 | |||||||
16610 | GLXT | 0 | 0 | |||||||
16611 | GLXU | 0 | 0 | |||||||
16612 | GLXW | 0 | 0 | |||||||
16613 | GLXX | 0 | 0 | |||||||
16614 | GLXY | 0 | 0 | |||||||
16615 | GLXZ | 0 | 0 | |||||||
16616 | GLYC | 0 | 0 | |||||||
16617 | GLYN | 0 | 0 | |||||||
16618 | GLYT | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 7/8 | 9 1/4 | 600 | |
16619 | GM | 2500 | 57 1/8 | 57 1/4 | 57 3/8 | 56 3/4 | 57 1/4 | 57 3/4 | 59400 | |
16620 | GMAI | 500 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 10000 | |
16621 | GMAIU | 300 | 6.0000 | 0 | ||||||
16622 | GMAIW | 2000 | 11/32 | 5/16 | 13/32 | 0 | ||||
16623 | GMAMX | 0 | 10.02 | 10.02 | 10.41 | 0 | ||||
16624 | GMBDX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
16625 | GMBS | 1000 | 22 3/4 | 22 | 22 3/4 | 21 5/8 | 22 1/4 | 22 3/4 | 20800 | |
16626 | GMCA | 1500 | 3.6250 | 0 | ||||||
16627 | GMCC | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 7 | 3000 | |
16628 | GMCIX | 0 | 13.28 | 13.28 | 13.28 | 0 | ||||
16629 | GMCR | 300 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 1800 | |
16630 | GMD/B | 500 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
16631 | GMDB | 0 | 0 | |||||||
16632 | GMDRF | 200 | 3.3500 | 0 | ||||||
16633 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16634 | GMEC | 0 | 0 | |||||||
16635 | GMED | 1000 | 3 9/16 | 3 5/8 | 3 7/8 | 3 9/16 | 3 9/16 | 3 3/4 | 120900 | |
16636 | GMEL | 0 | 0 | |||||||
16637 | GMEM | 0 | 0 | |||||||
16638 | GMEN | 0 | 0 | |||||||
16639 | GMER | 0 | 0 | |||||||
16640 | GMES | 2500 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
16641 | GMET | 0 | 0 | |||||||
16642 | GMEX | 0 | 0 | |||||||
16643 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16644 | GMFIY | 0 | 5.0000 | 0 | ||||||
16645 | GMGC | 2500 | 3 1/8 | 3 1/8 | 3 1/2 | 2 7/8 | 3 | 3 1/8 | 152500 | |
16646 | GMGW | 0 | 0 | |||||||
16647 | GMH | 100 | 53 | 53 | 53 1/8 | 53 | 52 7/8 | 53 1/4 | 7900 | |
16648 | GMHA | 0 | 0 | |||||||
16649 | GMHB | 0 | 0 | |||||||
16650 | GMHC | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 27/32 | 15/16 | 1000 | |
16651 | GMHE | 0 | 0 | |||||||
16652 | GMHH | 0 | 0 | |||||||
16653 | GMHI | 0 | 0 | |||||||
16654 | GMHL | 0 | 0 | |||||||
16655 | GMHM | 0 | 0 | |||||||
16656 | GMHN | 0 | 0 | |||||||
16657 | GMHO | 0 | 0 | |||||||
16658 | GMHR | 0 | 0 | |||||||
16659 | GMHS | 0 | 0 | |||||||
16660 | GMHT | 0 | 0 | |||||||
16661 | GMHW | 0 | 0 | |||||||
16662 | GMHX | 0 | 0 | |||||||
16663 | GMI | 500 | 28 3/8 | 28 3/8 | 28 3/4 | 0 | ||||
16664 | GMIE | 0 | 0 | |||||||
16665 | GMII | 500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5625 | 0.8125 | 500 | |
16666 | GMIS | 15000 | 23 19/64 | 23 3/8 | 23 3/4 | 23 | 23 1/8 | 23 5/8 | 59200 | |
16667 | GMITF | 0 | 3.1875 | 0 | ||||||
16668 | GMIp | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 200 | |
16669 | GMKI | 32700 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
16670 | GML | 200 | 41 1/4 | 40 3/4 | 41 3/8 | 0 | ||||
16671 | GMLC | 0 | 0 | |||||||
16672 | GMLO | 0 | 0 | |||||||
16673 | GMLZ | 0 | 0 | |||||||
16674 | GMMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.73 | 4.69 | 3706 | |
16675 | GMN | 1000 | 13 | 0 | ||||||
16676 | GMNI | 0 | 0 | |||||||
16677 | GMOEX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
16678 | GMOIX | 0 | 25.92 | 25.92 | 25.92 | 0 | ||||
16679 | GMOTX | 0 | 13.29 | 13.29 | 13.56 | 0 | ||||
16680 | GMP | 200 | 23 7/8 | 24 1/8 | 24 5/8 | 0 | ||||
16681 | GMR | 600 | 6 3/4 | 6 1/2 | 7 1/2 | 0 | ||||
16682 | GMRK | 200 | 56 | 54 1/2 | 56 | 50 1/2 | 53 | 56 | 51900 | |
16683 | GMRR | 0 | 0 | |||||||
16684 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16685 | GMST | 0 | 0 | |||||||
16686 | GMSTF | 1000 | 16 1/4 | 15 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 34100 | |
16687 | GMT | 9000 | 47 3/4 | 48 3/4 | 49 1/4 | 0 | ||||
16688 | GMTC | 0 | 0 | |||||||
16689 | GMTE | 0 | 0 | |||||||
16690 | GMTG | 0 | 0 | |||||||
16691 | GMTI | 500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 32200 | |
16692 | GMTIW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 1/2 | 9000 | |
16693 | GMTK | 0 | 0 | |||||||
16694 | GMTN | 0 | 0 | |||||||
16695 | GMTS | 0 | 0 | |||||||
16696 | GMTT | 0 | 0 | |||||||
16697 | GMTX | 0 | 0 | |||||||
16698 | GMTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.86 | 5.00 | 9582 | |
16699 | GMTZ | 0 | 0 | |||||||
16700 | GMTp | 100 | 118 3/8 | 117 | 127 | 0 | ||||
16701 | GMTpA | 5000 | 58 1/4 | 0 | ||||||
16702 | GMUNX | 0 | 9.10 | 9.10 | 9.53 | 0 | ||||
16703 | GMUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.67 | 4.77 | 15580 | |
16704 | GMVC | 0 | 0 | |||||||
16705 | GMW | 1000 | 4 5/8 | 0 | ||||||
16706 | GMX | 0 | 0 | |||||||
16707 | GMXP | 0 | 0 | |||||||
16708 | GMY/WS | 5000 | 9/16 | 1/4 | 5/8 | 0 | ||||
16709 | GMZ | 0 | 117.90 | 0 | ||||||
16710 | GMpD | 100 | 26 3/8 | 0 | ||||||
16711 | GMpG | 1000 | 27 3/4 | 0 | ||||||
16712 | GMpQ | 400 | 27 | 27 | 27 3/8 | 0 | ||||
16713 | GNA | 1800 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 5/8 | 3000 | |
16714 | GNAC | 0 | 0 | |||||||
16715 | GNAE | 0 | 0 | |||||||
16716 | GNAI | 0 | 0 | |||||||
16717 | GNAK | 0 | 0 | |||||||
16718 | GNAP | 0 | 0 | |||||||
16719 | GNAS | 0 | 0 | |||||||
16720 | GNAZ | 0 | 0 | |||||||
16721 | GNBA | 500 | 1.8125 | 1.7500 | 1.8125 | 1.6875 | 1.6875 | 1.8125 | 8000 | |
16722 | GNBG | 0 | 0 | |||||||
16723 | GNBV | 10000 | 0.0100 | 0 | ||||||
16724 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16725 | GNCG | 0 | 0 | |||||||
16726 | GNCI | 21000 | 17 13/16 | 18 | 18 1/8 | 17 3/4 | 17 3/4 | 18 | 394000 | |
16727 | GNCL | 0 | 0 | |||||||
16728 | GNCLF | 0 | 3.5000 | 0 | ||||||
16729 | GNCLY | 0 | 3.4500 | 3.4500 | 3.6000 | 0 | ||||
16730 | GNCM | 0 | 0 | |||||||
16731 | GNCMA | 100 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 19700 | |
16732 | GNCMB | 500 | 7.5000 | 0 | ||||||
16733 | GNCN | 0 | 0 | |||||||
16734 | GNCNF | 100 | 20 | 19 1/2 | 20 1/2 | 0 | ||||
16735 | GNCP | 1500 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
16736 | GNCw | 0 | 0 | |||||||
16737 | GND | 1000 | 12 5/8 | 12 1/8 | 12 5/8 | 12 1/8 | 12 1/4 | 13 | 9900 | |
16738 | GNDA | 0 | 0 | |||||||
16739 | GNDC | 0 | 0 | |||||||
16740 | GNDD | 0 | 0 | |||||||
16741 | GNDG | 0 | 0 | |||||||
16742 | GNDI | 0 | 0 | |||||||
16743 | GNDL | 0 | 0 | |||||||
16744 | GNDN | 0 | 0 | |||||||
16745 | GNDO | 0 | 0 | |||||||
16746 | GNDQ | 0 | 0 | |||||||
16747 | GNDR | 100 | 0.1600 | 1.0000 | 1.2500 | 1174500 | ||||
16748 | GNDS | 0 | 0 | |||||||
16749 | GNDT | 0 | 0 | |||||||
16750 | GNDV | 0 | 0 | |||||||
16751 | GNDW | 0 | 0 | |||||||
16752 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16753 | GNE | 1000 | 54 1/8 | 53 7/8 | 54 1/4 | 0 | ||||
16754 | GNEA | 0 | 0 | |||||||
16755 | GNEB | 0 | 0 | |||||||
16756 | GNEC | 0 | 0 | |||||||
16757 | GNEE | 0 | 0 | |||||||
16758 | GNEF | 0 | 0 | |||||||
16759 | GNEG | 0 | 0 | |||||||
16760 | GNEH | 0 | 0 | |||||||
16761 | GNEI | 0 | 0 | |||||||
16762 | GNEK | 0 | 0 | |||||||
16763 | GNEL | 0 | 0 | |||||||
16764 | GNELY | 0 | 6.2500 | 0 | ||||||
16765 | GNEM | 0 | 0 | |||||||
16766 | GNEN | 0 | 0 | |||||||
16767 | GNEO | 0 | 0 | |||||||
16768 | GNEP | 0 | 0 | |||||||
16769 | GNER | 0 | 0 | |||||||
16770 | GNES | 0 | 0 | |||||||
16771 | GNET | 0 | 0 | |||||||
16772 | GNEU | 0 | 0 | |||||||
16773 | GNEV | 4500 | 0.2700 | 0.1875 | 0.2700 | 0.1875 | 0.1875 | 0.2700 | 27900 | |
16774 | GNEW | 0 | 0 | |||||||
16775 | GNEX | 0 | 0 | |||||||
16776 | GNF | 0 | 0 | |||||||
16777 | GNI | 300 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 500 | |||
16778 | GNIE | 0 | 0 | |||||||
16779 | GNIX | 0 | 0 | |||||||
16780 | GNK | 3000 | 3 | 2 7/8 | 3 1/4 | 0 | ||||
16781 | GNKM | 0 | 0 | |||||||
16782 | GNKP | 0 | 0 | |||||||
16783 | GNKX | 0 | 0 | |||||||
16784 | GNL | 1300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 1500 | |||
16785 | GNLB | 200 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 223400 | |
16786 | GNM | 0 | 0 | |||||||
16787 | GNMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.83 | 2.73 | 5135 | |
16788 | GNPI | 2500 | 14.6250 | 0 | ||||||
16789 | GNR | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 0 | ||||
16790 | GNRA | 0 | 0 | |||||||
16791 | GNRN | 0 | 0 | |||||||
16792 | GNRO | 0 | 0 | |||||||
16793 | GNRS | 0 | 0 | |||||||
16794 | GNRU | 0 | 0 | |||||||
16795 | GNRX | 1000 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
16796 | GNSA | 1000 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 7/8 | 5 | 166100 | |
16797 | GNSAR | 100 | 1 | 1 | 1 1/2 | 0 | ||||
16798 | GNSAW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16799 | GNSC | 0 | 0 | |||||||
16800 | GNSCL | 100 | 12.0000 | 0 | ||||||
16801 | GNSM | 400 | 9 9/16 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 16400 | |
16802 | GNT | 200 | 40 1/8 | 40 5/8 | 41 | 0 | ||||
16803 | GNTA | 3000 | 13/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 256300 | |
16804 | GNTB | 0 | 0 | |||||||
16805 | GNTF | 0 | 0 | |||||||
16806 | GNTH | 0 | 0 | |||||||
16807 | GNTK | 0 | 0 | |||||||
16808 | GNTL | 0 | 0 | |||||||
16809 | GNTM | 0 | 0 | |||||||
16810 | GNTO | 0 | 0 | |||||||
16811 | GNTP | 0 | 0 | |||||||
16812 | GNTR | 0 | 0 | |||||||
16813 | GNTS | 0 | 0 | |||||||
16814 | GNTT | 0 | 0 | |||||||
16815 | GNTW | 0 | 0 | |||||||
16816 | GNTX | 2700 | 19 7/8 | 20 | 20 1/4 | 19 1/2 | 19 5/8 | 20 | 538400 | |
16817 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16818 | GNUC | 800 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 4600 | |
16819 | GNUSX | 0 | 8.55 | 8.55 | 8.55 | 0 | ||||
16820 | GNV | 200 | 3 3/4 | 3 | 3 7/8 | 0 | ||||
16821 | GNV.W | 0 | 0 | |||||||
16822 | GNV/WS | 100 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
16823 | GNVO | 0 | 0 | |||||||
16824 | GNVR | 0 | 0 | |||||||
16825 | GNVS | 0 | 0 | |||||||
16826 | GNVT | 0 | 0 | |||||||
16827 | GNWR | 800 | 34 | 34 1/2 | 35 | 34 | 34 | 35 | 8000 | |
16828 | GNWY | 0 | 0 | |||||||
16829 | GNX | 0 | 0 | |||||||
16830 | GNXL | 0 | 0 | |||||||
16831 | GNY.A | 0 | 0 | |||||||
16832 | GNYMX | 0 | 19.82 | 19.82 | 19.82 | 0 | ||||
16833 | GNYTX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
16834 | GO | 0 | 0 | |||||||
16835 | GOAL | 1100 | 16 3/8 | 16 1/4 | 17 1/4 | 16 | 16 | 16 3/4 | 49600 | |
16836 | GOCO | 600 | 3/4 | 3/4 | 3/4 | 3/4 | 13/32 | 3/4 | 1900 | |
16837 | GOCP | 3000 | 1.5625 | 1.5625 | 1.8125 | 0 | ||||
16838 | GODD | 5000 | 1.1250 | 1.0000 | 1.3750 | 0 | ||||
16839 | GOEX | 1000 | 0.0200 | 0 | ||||||
16840 | GOFAX | 0 | 10.78 | 10.78 | 11.44 | 0 | ||||
16841 | GOFR | 7700 | 1.2500 | 1.2500 | 1.5000 | 0 | ||||
16842 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16843 | GOGE | 0 | 0 | |||||||
16844 | GOGFX | 0 | 23.59 | 23.59 | 23.59 | 0 | ||||
16845 | GOGL | 0 | 0 | |||||||
16846 | GOGO | 200 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 3/4 | 1300 | |
16847 | GOGY | 0 | 0 | |||||||
16848 | GOGp | 200 | 13 3/4 | 0 | ||||||
16849 | GOHA | 0 | 0 | |||||||
16850 | GOHS | 0 | 0 | |||||||
16851 | GOIA | 0 | 0 | |||||||
16852 | GOIAF | 0 | 0 | |||||||
16853 | GOII | 100 | 0.2500 | 0 | ||||||
16854 | GOIN | 50000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0700 | 0.1200 | 201000 | |
16855 | GOIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.30 | 5.49 | 24774 | |
16856 | GOLCF | 0 | 0.2500 | 0 | ||||||
16857 | GOLD | 0 | 0 | |||||||
16858 | GOLDF | 10000 | 11/16 | 21/32 | 11/16 | 5/8 | 21/32 | 11/16 | 1917500 | |
16859 | GOLDX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
16860 | GOLF | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 300 | |
16861 | GON | 3100 | 23 1/8 | 18 3/4 | 20 | 0 | ||||
16862 | GONB | 0 | 0 | |||||||
16863 | GONE | 1000 | 0.1350 | 0.1350 | 0.1875 | 0 | ||||
16864 | GONH | 0 | 0 | |||||||
16865 | GONN | 0 | 0 | |||||||
16866 | GOOT | 0 | 0 | |||||||
16867 | GOPL | 800 | 4.0625 | 4.0625 | 4.5625 | 0 | ||||
16868 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
16869 | GORJ | 0 | 0 | |||||||
16870 | GORJA | 0 | 0 | |||||||
16871 | GOSH | 0 | 0 | |||||||
16872 | GOSHA | 300 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 19500 | |
16873 | GOSHB | 200 | 18 7/8 | 18 7/8 | 19 3/4 | 0 | ||||
16874 | GOSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.05 | 5.22 | 8563 | |
16875 | GOT | 500 | 7 | 6 3/8 | 6 7/8 | 0 | ||||
16876 | GOTB | 0 | 0 | |||||||
16877 | GOTD | 0 | 0 | |||||||
16878 | GOTE | 0 | 0 | |||||||
16879 | GOTH | 20000 | 2 7/16 | 2 7/16 | 2 1/2 | 2 11/32 | 2 3/8 | 2 1/2 | 556600 | |
16880 | GOTHZ | 2000 | 19/32 | 15/32 | 19/32 | 15/32 | 15/32 | 19/32 | 192300 | |
16881 | GOTI | 0 | 0 | |||||||
16882 | GOTK | 1000 | 6 15/16 | 6 1/2 | 7 1/8 | 6 7/16 | 6 15/16 | 7 | 597300 | |
16883 | GOTN | 0 | 0 | |||||||
16884 | GOTSF | 0 | 0.9050 | 0 | ||||||
16885 | GOTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.16 | 5.29 | 2453 | |
16886 | GOTY | 0 | 0 | |||||||
16887 | GOU | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
16888 | GOUC | 0 | 0 | |||||||
16889 | GOUE | 0 | 0 | |||||||
16890 | GOUN | 0 | 0 | |||||||
16891 | GOUS | 0 | 0 | |||||||
16892 | GOUT | 0 | 0 | |||||||
16893 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16894 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16895 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16896 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16897 | GOVT | 0 | 0 | |||||||
16898 | GOX | 0 | 104.10 | 105.47 | 106.52 | 103.79 | 103.40 | 104.59 | 0 | |
16899 | GOXC | 500 | 0.0001 | 0 | ||||||
16900 | GOYL | 200 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 23700 | |
16901 | GP | 200 | 71 5/8 | 72 3/8 | 72 7/8 | 0 | ||||
16902 | GPA | 0 | 0 | |||||||
16903 | GPAFX | 0 | 41.08 | 41.08 | 43.02 | 0 | ||||
16904 | GPAK | 0 | 0 | |||||||
16905 | GPASY | 0 | 16.4900 | 0 | ||||||
16906 | GPBIF | 0 | 2.8500 | 0 | ||||||
16907 | GPBL | 0 | 0 | |||||||
16908 | GPC | 200 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 3/8 | 45 3/4 | 200 | |
16909 | GPCA | 0 | 0 | |||||||
16910 | GPCC | 0 | 0 | |||||||
16911 | GPCH | 0 | 0 | |||||||
16912 | GPCL | 0 | 0 | |||||||
16913 | GPCM | 0 | 0 | |||||||
16914 | GPCS | 0 | 0 | |||||||
16915 | GPCSF | 0 | 2.0250 | 0 | ||||||
16916 | GPCT | 0 | 0 | |||||||
16917 | GPDNY | 0 | 28.7500 | 0 | ||||||
16918 | GPE | 0 | 0 | |||||||
16919 | GPE+ | 0 | 0 | |||||||
16920 | GPEA | 0 | 0 | |||||||
16921 | GPEC | 0 | 0 | |||||||
16922 | GPED | 0 | 0 | |||||||
16923 | GPEP | 0 | 0 | |||||||
16924 | GPER | 0 | 0 | |||||||
16925 | GPEp | 200 | 100 | 0 | ||||||
16926 | GPEpB | 860 | 100 1/2 | 0 | ||||||
16927 | GPEpK | 1000 | 24 1/8 | 0 | ||||||
16928 | GPEpL | 1500 | 22 7/8 | 0 | ||||||
16929 | GPEpM | 500 | 26 7/8 | 0 | ||||||
16930 | GPEpO | 100 | 25 | 0 | ||||||
16931 | GPEpP | 700 | 25 1/4 | 0 | ||||||
16932 | GPEpQ | 1000 | 25 13/32 | 0 | ||||||
16933 | GPEpR | 100 | 25 1/2 | 0 | ||||||
16934 | GPEpS | 1000 | 25 1/2 | 0 | ||||||
16935 | GPEpT | 800 | 25 | 24 7/8 | 25 | 24 7/8 | 8600 | |||
16936 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16937 | GPFI | 600 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 3600 | |
16938 | GPGA | 0 | 0 | |||||||
16939 | GPGI | 2000 | 1.8437 | 1.6875 | 1.8437 | 1.6875 | 1.8125 | 1.8437 | 21700 | |
16940 | GPH | 500 | 4 | 4 | 4 | 4 | 500 | |||
16941 | GPHC | 0 | 0 | |||||||
16942 | GPHI | 5000 | 0.1600 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | 0.1850 | 21000 | |
16943 | GPHK | 0 | 0 | |||||||
16944 | GPI | 100 | 22 7/8 | 0 | ||||||
16945 | GPIN | 0 | 0 | |||||||
16946 | GPIP | 0 | 0 | |||||||
16947 | GPKBF | 0 | 0.1400 | 0 | ||||||
16948 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
16949 | GPLB | 2500 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 7/8 | 11000 | |
16950 | GPO | 1000 | 7 3/4 | 7 5/8 | 8 3/8 | 0 | ||||
16951 | GPOB | 0 | 0 | |||||||
16952 | GPOC | 0 | 0 | |||||||
16953 | GPOI | 0 | 0 | |||||||
16954 | GPON | 0 | 0 | |||||||
16955 | GPOR | 0 | 0 | |||||||
16956 | GPOY | 0 | 0 | |||||||
16957 | GPPV | 100 | 1 5/8 | 2 5/8 | 2 7/8 | 2351300 | ||||
16958 | GPRS | 0 | 0 | |||||||
16959 | GPS | 200 | 31 1/4 | 30 3/8 | 31 1/4 | 30 3/8 | 31 | 31 1/2 | 2100 | |
16960 | GPSA | 0 | 0 | |||||||
16961 | GPSAX | 0 | 20.96 | 20.96 | 22.01 | 0 | ||||
16962 | GPSBF | 0 | 0.1300 | 0 | ||||||
16963 | GPSBX | 0 | 20.76 | 20.76 | 20.76 | 0 | ||||
16964 | GPSD | 0 | 0 | |||||||
16965 | GPSE | 0 | 0 | |||||||
16966 | GPSG | 0 | 0 | |||||||
16967 | GPSI | 0 | 0 | |||||||
16968 | GPSK | 0 | 0 | |||||||
16969 | GPSL | 0 | 0 | |||||||
16970 | GPSM | 0 | 0 | |||||||
16971 | GPSP | 0 | 0 | |||||||
16972 | GPSQX | 0 | 9.28 | 9.28 | 9.76 | 0 | ||||
16973 | GPSR | 0 | 0 | |||||||
16974 | GPSS | 0 | 0 | |||||||
16975 | GPST | 0 | 0 | |||||||
16976 | GPSV | 0 | 0 | |||||||
16977 | GPSW | 0 | 0 | |||||||
16978 | GPSX | 3500 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
16979 | GPSXW | 3000 | 3/16 | 3/16 | 1/4 | 0 | ||||
16980 | GPSY | 0 | 0 | |||||||
16981 | GPSZ | 0 | 0 | |||||||
16982 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
16983 | GPT | 1500 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 48 1/2 | 49 | 1700 | |
16984 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
16985 | GPTBF | 0 | 0.2500 | 0 | ||||||
16986 | GPTC | 0 | 0 | |||||||
16987 | GPTD | 0 | 0 | |||||||
16988 | GPTE | 0 | 0 | |||||||
16989 | GPTI | 0 | 0 | |||||||
16990 | GPTM | 0 | 0 | |||||||
16991 | GPTT | 0 | 0 | |||||||
16992 | GPU | 200 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 3/8 | 33 7/8 | 500 | |
16993 | GPUB | 0 | 0 | |||||||
16994 | GPUC | 0 | 0 | |||||||
16995 | GPUI | 0 | 0 | |||||||
16996 | GPUK | 0 | 0 | |||||||
16997 | GPUL | 0 | 0 | |||||||
16998 | GPUM | 0 | 0 | |||||||
16999 | GPUN | 0 | 0 | |||||||
17000 | GPUP | 0 | 0 | |||||||
17001 | GPUS | 0 | 0 | |||||||
17002 | GPWC | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 33500 | |
17003 | GPWDN | 300 | 65.7000 | 0 | ||||||
17004 | GPWEM | 900 | 63.5000 | 0 | ||||||
17005 | GPWEP | 200 | 66.6500 | 0 | ||||||
17006 | GPWGL | 200 | 98.7500 | 0 | ||||||
17007 | GPWGM | 100 | 69.2000 | 0 | ||||||
17008 | GPWGN | 200 | 67.0000 | 0 | ||||||
17009 | GPWGO | 300 | 67.3750 | 0 | ||||||
17010 | GPWGP | 100 | 69.7500 | 0 | ||||||
17011 | GPWOO | 200 | 24.6250 | 24.6250 | 24.6250 | 24.6250 | 200 | |||
17012 | GPWSM | 200 | 86.1000 | 0 | ||||||
17013 | GPWSN | 100 | 93.0000 | 0 | ||||||
17014 | GPZ | 0 | 111.53 | 0 | ||||||
17015 | GQM | 0 | 0 | |||||||
17016 | GQMM | 0 | 0 | |||||||
17017 | GQMMP | 0 | 0 | |||||||
17018 | GQMNF | 0 | 1.6800 | 0 | ||||||
17019 | GQRV | 0 | 0 | |||||||
17020 | GQRVF | 2000 | 13/32 | 13/32 | 15/32 | 13/32 | 13/32 | 15/32 | 13500 | |
17021 | GR | 200 | 45 3/8 | 44 5/8 | 45 1/8 | 0 | ||||
17022 | GRA | 200 | 54 3/4 | 52 5/8 | 53 1/8 | 0 | ||||
17023 | GRAA | 0 | 0 | |||||||
17024 | GRAB | 0 | 0 | |||||||
17025 | GRAC | 0 | 0 | |||||||
17026 | GRAD | 0 | 0 | |||||||
17027 | GRAE | 0 | 0 | |||||||
17028 | GRAG | 0 | 0 | |||||||
17029 | GRAM | 0 | 0 | |||||||
17030 | GRAN | 800 | 31 | 31 | 32 1/4 | 31 | 31 | 32 | 6100 | |
17031 | GRAO | 0 | 0 | |||||||
17032 | GRAPE | 0 | 0 | |||||||
17033 | GRAQ | 0 | 0 | |||||||
17034 | GRAR | 900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0125 | 24400 | |
17035 | GRAS | 0 | 0 | |||||||
17036 | GRAT | 0 | 0 | |||||||
17037 | GRAU | 0 | 0 | |||||||
17038 | GRAV | 0 | 0 | |||||||
17039 | GRAWB | 100 | 89.2500 | 0 | ||||||
17040 | GRAX | 0 | 0 | |||||||
17041 | GRAY | 3000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0950 | 3000 | |
17042 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
17043 | GRB | 400 | 13 3/4 | 14 3/8 | 14 7/8 | 0 | ||||
17044 | GRBC | 300 | 12.5000 | 0 | ||||||
17045 | GRBI | 0 | 0 | |||||||
17046 | GRBN | 0 | 0 | |||||||
17047 | GRBS | 0 | 0 | |||||||
17048 | GRC | 700 | 14 | 0 | ||||||
17049 | GRCI | 1000 | 1.0000 | 0.5000 | 2.5000 | 0 | ||||
17050 | GRCLF | 2000 | 1.0700 | 0 | ||||||
17051 | GRCM | 0 | 0 | |||||||
17052 | GRCMF | 0 | 0.9800 | 0 | ||||||
17053 | GRCO | 5000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 12000 | |
17054 | GRCR | 0 | 0 | |||||||
17055 | GRD | 0 | 0 | |||||||
17056 | GRD.A | 0 | 0 | |||||||
17057 | GRDG | 3000 | 8 13/16 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 | 233900 | |
17058 | GRDHF | 0 | 0.9800 | 0 | ||||||
17059 | GRDL | 2000 | 11 7/8 | 12 1/4 | 12 3/8 | 11 3/4 | 11 7/8 | 12 3/8 | 14000 | |
17060 | GRDN | 1100 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 13/16 | 5400 | |
17061 | GRDNU | 200 | 1.5000 | 0 | ||||||
17062 | GRDNW | 1300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 3300 | |
17063 | GRDSF | 0 | 0.5100 | 0 | ||||||
17064 | GRE | 200 | 8 3/4 | 0 | ||||||
17065 | GREC | 0 | 0 | |||||||
17066 | GRECF | 0 | 5.0000 | 0 | ||||||
17067 | GREF | 0 | 0 | |||||||
17068 | GREH | 0 | 0 | |||||||
17069 | GREHP | 0 | 0 | |||||||
17070 | GREN | 5000 | 0.1600 | 0.1875 | 0.1875 | 0.1600 | 0.1250 | 0.1875 | 10000 | |
17071 | GRER | 0 | 0 | |||||||
17072 | GRERF | 200 | 14 17/64 | 14 17/64 | 14 17/64 | 14 1/4 | 14 1/4 | 14 5/8 | 4000 | |
17073 | GRES | 0 | 0 | |||||||
17074 | GREY | 100 | 233 | 233 | 241 | 0 | ||||
17075 | GREYB | 0 | 0 | |||||||
17076 | GRF | 900 | 20 1/8 | 19 5/8 | 20 1/2 | 0 | ||||
17077 | GRFC | 0 | 0 | |||||||
17078 | GRFN | 0 | 0 | |||||||
17079 | GRFNY | 0 | 0 | |||||||
17080 | GRFPF | 0 | 0.0500 | 0 | ||||||
17081 | GRFRX | 0 | 5.98 | 5.98 | 6.34 | 1 | ||||
17082 | GRG | 0 | 0 | |||||||
17083 | GRGIG | 10 | 81 1/2 | 81 1/2 | 81 1/2 | 81 1/2 | 76 1/2 | 81 1/2 | 10 | |
17084 | GRGP | 0 | 0 | |||||||
17085 | GRGSX | 0 | 26.48 | 26.48 | 27.80 | 0 | ||||
17086 | GRH | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/8 | 15 5/8 | 400 | |
17087 | GRHC | 0 | 0 | |||||||
17088 | GRHN | 0 | 0 | |||||||
17089 | GRHX | 0 | 0 | |||||||
17090 | GRIAX | 0 | 19.03 | 19.03 | 20.14 | 0 | ||||
17091 | GRIBX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
17092 | GRIL | 9600 | 1 15/32 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 14900 | |
17093 | GRIN | 2000 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 3/32 | 1 3/16 | 56600 | |
17094 | GRINW | 3000 | 3/32 | 1/16 | 3/32 | 0 | ||||
17095 | GRINX | 0 | 20.88 | 20.88 | 20.88 | 0 | ||||
17096 | GRIP | 1000 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 3800 | |
17097 | GRIT | 100 | 0.2500 | 0 | ||||||
17098 | GRL | 0 | 0 | |||||||
17099 | GRL.B | 0 | 0 | |||||||
17100 | GRLG | 0 | 0 | |||||||
17101 | GRLGF | 0 | 0.8200 | 0 | ||||||
17102 | GRM | 300 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 7/8 | 32 1/4 | 300 | |
17103 | GRMA | 0 | 0 | |||||||
17104 | GRMBF | 0 | 18.0400 | 0 | ||||||
17105 | GRMC | 0 | 0 | |||||||
17106 | GRMD | 0 | 0 | |||||||
17107 | GRMF | 0 | 0 | |||||||
17108 | GRMG | 0 | 0 | |||||||
17109 | GRMI | 0 | 0 | |||||||
17110 | GRMK | 0 | 0 | |||||||
17111 | GRMN | 800 | 1/2 | 3/8 | 1/2 | 3/8 | 3/8 | 5/8 | 2100 | |
17112 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | ||||
17113 | GRMNZ | 1600 | 1/16 | 1/16 | 1/4 | 0 | ||||
17114 | GRMO | 0 | 0 | |||||||
17115 | GRMS | 0 | 0 | |||||||
17116 | GRMSF | 0 | 0.9100 | 0 | ||||||
17117 | GRMT | 0 | 0 | |||||||
17118 | GRMTF | 0 | 7.7000 | 0 | ||||||
17119 | GRMW | 0 | 0 | |||||||
17120 | GRMXX | 0 | 0 | |||||||
17121 | GRMY | 0 | 0 | |||||||
17122 | GRMpA | 100 | 27 7/8 | 27 3/4 | 28 | 27 3/4 | 3600 | |||
17123 | GRN | 300 | 163 | 162 5/8 | 163 | 162 5/8 | 164 | 164 5/8 | 1400 | |
17124 | GRNC | 0 | 0 | |||||||
17125 | GRNF | 0 | 0 | |||||||
17126 | GRNI | 0 | 0 | |||||||
17127 | GRNK | 0 | 0 | |||||||
17128 | GRNL | 0 | 0 | |||||||
17129 | GRNM | 0 | 0 | |||||||
17130 | GRNN | 0 | 0 | |||||||
17131 | GRNO | 600 | 2.0000 | 2.1250 | 2.1250 | 1.5000 | 1.7500 | 2.0000 | 85900 | |
17132 | GRNR | 0 | 0 | |||||||
17133 | GRNT | 10000 | 13/32 | 13/32 | 15/32 | 3/8 | 13/32 | 15/32 | 985600 | |
17134 | GRNTP | 2800 | 6 1/4 | 6 1/4 | 7 | 6 | 6 1/4 | 6 5/8 | 145800 | |
17135 | GRNWF | 0 | 0 | |||||||
17136 | GRNX | 0 | 0 | |||||||
17137 | GRNY | 0 | 0 | |||||||
17138 | GRO | 100 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 2100 | |||
17139 | GROAX | 0 | 18.81 | 18.81 | 19.90 | 0 | ||||
17140 | GROBX | 0 | 18.77 | 18.77 | 18.77 | 0 | ||||
17141 | GROE | 0 | 0 | |||||||
17142 | GROI | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 20000 | |
17143 | GROL | 5000 | 1.5625 | 0 | ||||||
17144 | GROS | 2000 | 1 5/32 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 5/32 | 152200 | |
17145 | GROV | 500 | 48 7/8 | 48 7/8 | 48 15/16 | 48 7/8 | 48 7/8 | 49 1/4 | 5800 | |
17146 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17147 | GRPD | 0 | 0 | |||||||
17148 | GRPF | 0 | 0 | |||||||
17149 | GRPFF | 0 | 14.0000 | 0 | ||||||
17150 | GRPH | 200 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 11300 | |
17151 | GRPM | 4800 | 2.0000 | 0.5000 | 2.0000 | 0 | ||||
17152 | GRR | 100 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 100 | |
17153 | GRRI | 2600 | 1/2 | 15/32 | 1/2 | 0 | ||||
17154 | GRSO | 0 | 0 | |||||||
17155 | GRSPX | 0 | 17.40 | 17.40 | 17.40 | 0 | ||||
17156 | GRST | 4000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 38700 | |
17157 | GRT | 700 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 700 | |
17158 | GRT.A | 0 | 0 | |||||||
17159 | GRT.B | 0 | 0 | |||||||
17160 | GRTE | 0 | 0 | |||||||
17161 | GRTH | 100 | 21.0000 | 19.0000 | 21.0000 | 0 | ||||
17162 | GRTK | 500 | 2 | 1 7/8 | 2 | 1 7/8 | 1 3/4 | 2 | 9300 | |
17163 | GRTR | 700 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/4 | 124000 | |
17164 | GRTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.68 | 4.83 | 3616 | |
17165 | GRTY | 0 | 0 | |||||||
17166 | GRTYA | 0 | 0 | |||||||
17167 | GRTZ | 0 | 0 | |||||||
17168 | GRUN | 0 | 0 | |||||||
17169 | GRVA | 600 | 8.2500 | 0 | ||||||
17170 | GRVC | 0 | 0 | |||||||
17171 | GRVF | 400 | 25.0000 | 0 | ||||||
17172 | GRVH | 0 | 0 | |||||||
17173 | GRVS | 0 | 0 | |||||||
17174 | GRWAX | 0 | 21.30 | 21.30 | 22.36 | 0 | ||||
17175 | GRXR | 2500 | 1 21/32 | 1 9/16 | 1 21/32 | 1 15/32 | 1 1/2 | 1 21/32 | 123000 | |
17176 | GRY | 500 | 12 1/8 | 0 | ||||||
17177 | GRYB | 500 | 23.2500 | 0 | ||||||
17178 | GRYC | 0 | 0 | |||||||
17179 | GRYE | 0 | 0 | |||||||
17180 | GRYG | 0 | 0 | |||||||
17181 | GRYI | 0 | 0 | |||||||
17182 | GRYL | 0 | 0 | |||||||
17183 | GRYN | 0 | 0 | |||||||
17184 | GRYP | 200 | 14 1/2 | 13 3/4 | 14 3/4 | 13 5/8 | 14 1/8 | 14 1/2 | 52900 | |
17185 | GRYR | 0 | 0 | |||||||
17186 | GRYS | 0 | 0 | |||||||
17187 | GRYT | 0 | 0 | |||||||
17188 | GRYY | 0 | 0 | |||||||
17189 | GRpA | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 500 | |||
17190 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17191 | GSA | 2000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 | 2000 | |
17192 | GSAGX | 0 | 16.02 | 16.02 | 16.95 | 0 | ||||
17193 | GSAMX | 0 | 9.84 | 9.84 | 9.99 | 0 | ||||
17194 | GSARX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
17195 | GSAT | 1000 | 0.3750 | 0.0625 | 0.4375 | 0 | ||||
17196 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17197 | GSBC | 200 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 300 | |
17198 | GSBFX | 0 | 19.15 | 19.15 | 20.26 | 0 | ||||
17199 | GSBI | 100 | 22 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 2900 | |
17200 | GSBYF | 0 | 2.1000 | 0 | ||||||
17201 | GSC | 1400 | 32 | 0 | ||||||
17202 | GSCAX | 0 | 12.71 | 12.71 | 13.27 | 0 | ||||
17203 | GSCC | 0 | 0 | |||||||
17204 | GSCD | 5700 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
17205 | GSCGX | 0 | 16.13 | 16.13 | 17.07 | 0 | ||||
17206 | GSCI | 400 | 12 1/4 | 12 1/4 | 12 3/8 | 11 3/4 | 11 3/4 | 12 1/4 | 10700 | |
17207 | GSCIX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
17208 | GSCN | 4600 | 10 | 9 1/8 | 10 1/2 | 8 1/2 | 10 | 10 3/8 | 413200 | |
17209 | GSCQX | 0 | 24.92 | 24.92 | 26.22 | 0 | ||||
17210 | GSCS | 0 | 0 | |||||||
17211 | GSCT | 0 | 0 | |||||||
17212 | GSCX | 0 | 0 | |||||||
17213 | GSDFF | 0 | 0.9600 | 0 | ||||||
17214 | GSDUX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
17215 | GSECX | 0 | 16.65 | 16.65 | 16.65 | 0 | ||||
17216 | GSEL | 200 | 4.5000 | 0 | ||||||
17217 | GSELX | 0 | 23.08 | 23.08 | 23.08 | 0 | ||||
17218 | GSEM | 1000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
17219 | GSES | 1000 | 7 1/2 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 7500 | |
17220 | GSETX | 0 | 19.94 | 19.94 | 19.94 | 0 | ||||
17221 | GSF | 2000 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 17900 | |
17222 | GSFC | 100 | 16 | 16 | 16 | 16 | 15 5/8 | 16 | 100 | |
17223 | GSFIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
17224 | GSG | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
17225 | GSGIX | 0 | 14.70 | 14.70 | 15.39 | 0 | ||||
17226 | GSGLX | 0 | 14.70 | 14.70 | 14.70 | 0 | ||||
17227 | GSGOX | 0 | 14.47 | 14.47 | 15.15 | 0 | ||||
17228 | GSGR | 0 | 0 | |||||||
17229 | GSGRX | 0 | 23.54 | 23.54 | 24.91 | 0 | ||||
17230 | GSH | 500 | 18 1/4 | 18 3/4 | 19 1/8 | 0 | ||||
17231 | GSHC | 0 | 0 | |||||||
17232 | GSHD | 0 | 0 | |||||||
17233 | GSHI | 0 | 0 | |||||||
17234 | GSHM | 0 | 0 | |||||||
17235 | GSHS | 0 | 0 | |||||||
17236 | GSHX | 0 | 0 | |||||||
17237 | GSI | 2600 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 27000 | |||
17238 | GSIAX | 0 | 12.03 | 12.03 | 12.63 | 0 | ||||
17239 | GSIBX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
17240 | GSIEX | 0 | 20.03 | 20.03 | 20.03 | 0 | ||||
17241 | GSIFX | 0 | 19.94 | 19.94 | 21.10 | 0 | ||||
17242 | GSII | 500 | 9 | 9 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 433600 | |
17243 | GSIS | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
17244 | GSLC | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/4 | 8 3/4 | 2000 | |
17245 | GSM | 0 | 121.68 | 116.47 | 121.78 | 116.47 | 121.54 | 122.00 | 0 | |
17246 | GSMCX | 0 | 18.21 | 18.21 | 18.21 | 0 | ||||
17247 | GSMIX | 0 | 14.48 | 14.48 | 15.16 | 0 | ||||
17248 | GSMS | 100 | 26 3/4 | 27 3/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 1/4 | 48700 | |
17249 | GSNA | 0 | 0 | |||||||
17250 | GSNX | 200 | 10 3/8 | 8 3/4 | 10 5/8 | 8 3/4 | 10 1/4 | 10 3/8 | 1092800 | |
17251 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17252 | GSOF | 400 | 9 | 8 | 9 | 8 | 8 | 11 | 700 | |
17253 | GSOR | 0 | 0 | |||||||
17254 | GSP | 100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 600 | |
17255 | GSPA | 0 | 0 | |||||||
17256 | GSR | 500 | 16 1/2 | 0 | ||||||
17257 | GSRF | 0 | 0 | |||||||
17258 | GSRM | 0 | 0 | |||||||
17259 | GSRZ | 0 | 0 | |||||||
17260 | GSS | 0 | 0 | |||||||
17261 | GSS+ | 0 | 0 | |||||||
17262 | GSSC | 0 | 0 | |||||||
17263 | GSSMX | 0 | 21.57 | 21.57 | 22.83 | 0 | ||||
17264 | GSSQX | 0 | 22.89 | 22.89 | 24.22 | 0 | ||||
17265 | GSSYF | 0 | 1.5500 | 0 | ||||||
17266 | GSSp | 300 | 32 1/4 | 0 | ||||||
17267 | GST | 300 | 9 11/16 | 9 3/4 | 10 1/8 | 0 | ||||
17268 | GSTBX | 0 | 10.10 | 10.10 | 10.47 | 0 | ||||
17269 | GSTD | 3000 | 29/32 | 15/16 | 1 1/32 | 29/32 | 29/32 | 1 | 31200 | |
17270 | GSTGX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
17271 | GSTH | 0 | 0 | |||||||
17272 | GSTI | 0 | 0 | |||||||
17273 | GSTO | 0 | 0 | |||||||
17274 | GSTOI | 0 | 0 | |||||||
17275 | GSTP | 0 | 0 | |||||||
17276 | GSTR | 0 | 0 | |||||||
17277 | GSTRF | 3000 | 67 3/4 | 64 3/4 | 67 3/4 | 63 | 66 | 67 3/4 | 56200 | |
17278 | GSTS | 0 | 0 | |||||||
17279 | GSTTX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
17280 | GSU | 0 | 0 | |||||||
17281 | GSUE | 0 | 0 | |||||||
17282 | GSUp | 200 | 24 7/8 | 0 | ||||||
17283 | GSUpB | 50 | 47 3/8 | 0 | ||||||
17284 | GSUpD | 84300 | 49 3/4 | 0 | ||||||
17285 | GSUpE | 170 | 57 3/8 | 0 | ||||||
17286 | GSUpG | 150 | 48 7/8 | 0 | ||||||
17287 | GSUpK | 810 | 99 | 0 | ||||||
17288 | GSV | 0 | 101.50 | 101.74 | 102.15 | 101.40 | 101.24 | 101.73 | 0 | |
17289 | GSW | 0 | 0 | |||||||
17290 | GSW.A | 0 | 0 | |||||||
17291 | GSW.B | 0 | 0 | |||||||
17292 | GSX | 4100 | 41 1/8 | 41 3/4 | 42 1/2 | 0 | ||||
17293 | GSXA | 0 | 0 | |||||||
17294 | GSXE | 0 | 0 | |||||||
17295 | GSXI | 0 | 0 | |||||||
17296 | GSXL | 0 | 0 | |||||||
17297 | GSXM | 0 | 0 | |||||||
17298 | GSXN | 0 | 0 | |||||||
17299 | GSXS | 0 | 0 | |||||||
17300 | GSXT | 0 | 0 | |||||||
17301 | GSXY | 0 | 0 | |||||||
17302 | GSY | 200 | 16 | 16 | 16 | 16 | 200 | |||
17303 | GSZ | 0 | 117.60 | 0 | ||||||
17304 | GT | 200 | 49 3/8 | 49 1/2 | 49 5/8 | 49 1/8 | 49 | 49 3/4 | 2600 | |
17305 | GTABX | 0 | 21.64 | 21.64 | 21.64 | 0 | ||||
17306 | GTAGX | 0 | 22.11 | 22.11 | 23.21 | 0 | ||||
17307 | GTAM | 0 | 0 | |||||||
17308 | GTAX | 2000 | 2 1/2 | 3 3/8 | 3 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 42100 | |
17309 | GTAXW | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 3/4 | 4000 | |
17310 | GTAZX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
17311 | GTB | 0 | 125.35 | 125.73 | 125.73 | 125.35 | 0 | |||
17312 | GTBX | 200 | 13 3/8 | 13 5/8 | 13 7/8 | 13 1/4 | 13 3/8 | 13 5/8 | 48000 | |
17313 | GTC | 0 | 118.23 | 116.10 | 118.47 | 116.10 | 118.01 | 118.42 | 0 | |
17314 | GTCEX | 0 | 17.62 | 17.62 | 17.62 | 0 | ||||
17315 | GTCFX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
17316 | GTCGX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
17317 | GTCH | 0 | 0 | |||||||
17318 | GTCI | 0 | 0 | |||||||
17319 | GTCIX | 0 | 14.65 | 14.65 | 14.65 | 0 | ||||
17320 | GTCM | 0 | 0 | |||||||
17321 | GTCMF | 0 | 0 | |||||||
17322 | GTCMX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
17323 | GTCMY | 5000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/16 | 9 1/8 | 9 1/4 | 69400 | |
17324 | GTCSX | 0 | 16.83 | 16.83 | 16.83 | 0 | ||||
17325 | GTCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.35 | 3.41 | 2270 | |
17326 | GTD | 400 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 800 | |
17327 | GTDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.80 | 5.01 | 2517 | |
17328 | GTE | 100 | 44 1/4 | 45 1/8 | 45 1/4 | 44 | 44 1/8 | 44 1/4 | 19500 | |
17329 | GTEA | 0 | 0 | |||||||
17330 | GTEB | 0 | 0 | |||||||
17331 | GTEC | 500 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
17332 | GTECN | 0 | 0 | |||||||
17333 | GTECO | 0 | 0 | |||||||
17334 | GTED | 0 | 0 | |||||||
17335 | GTEE | 0 | 0 | |||||||
17336 | GTEF | 0 | 0 | |||||||
17337 | GTEG | 0 | 0 | |||||||
17338 | GTEH | 0 | 0 | |||||||
17339 | GTEHO | 0 | 0 | |||||||
17340 | GTEI | 0 | 0 | |||||||
17341 | GTEIP | 0 | 0 | |||||||
17342 | GTEK | 0 | 0 | |||||||
17343 | GTEL | 0 | 0 | |||||||
17344 | GTELN | 1300 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
17345 | GTELO | 500 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 500 | |
17346 | GTELP | 3500 | 13 49/64 | 13 49/64 | 13 49/64 | 13 49/64 | 13 3/8 | 13 7/8 | 3500 | |
17347 | GTEM | 0 | 0 | |||||||
17348 | GTEMX | 0 | 14.35 | 14.35 | 15.07 | 0 | ||||
17349 | GTEN | 0 | 0 | |||||||
17350 | GTEO | 0 | 0 | |||||||
17351 | GTEOO | 0 | 0 | |||||||
17352 | GTEP | 0 | 0 | |||||||
17353 | GTEPO | 900 | 29.5000 | 0 | ||||||
17354 | GTER | 0 | 0 | |||||||
17355 | GTES | 0 | 0 | |||||||
17356 | GTESI | 0 | 0 | |||||||
17357 | GTESM | 0 | 0 | |||||||
17358 | GTESO | 400 | 15.2500 | 14.3750 | 14.6250 | 0 | ||||
17359 | GTESP | 100 | 32.0000 | 0 | ||||||
17360 | GTET | 0 | 0 | |||||||
17361 | GTETX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
17362 | GTEW | 0 | 0 | |||||||
17363 | GTEX | 0 | 0 | |||||||
17364 | GTEXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.94 | 3.00 | 1579 | |
17365 | GTEY | 0 | 0 | |||||||
17366 | GTEZ | 0 | 0 | |||||||
17367 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17368 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17369 | GTEpY | 100 | 26 | 26 | 26 | 26 | 1300 | |||
17370 | GTEpZ | 100 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/2 | 400 | |||
17371 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17372 | GTFBX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
17373 | GTFHX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
17374 | GTFN | 300 | 29 7/8 | 29 1/2 | 29 7/8 | 29 3/8 | 29 1/2 | 29 7/8 | 22100 | |
17375 | GTFXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.86 | 2.93 | 126 | |
17376 | GTFw | 0 | 0 | |||||||
17377 | GTG | 100 | 1 | 1 1/8 | 1 1/4 | 0 | ||||
17378 | GTGEX | 0 | 12.89 | 12.89 | 13.53 | 1 | ||||
17379 | GTGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.26 | 5.41 | 5046 | |
17380 | GTHBX | 0 | 23.08 | 23.08 | 23.08 | 0 | ||||
17381 | GTIBX | 0 | 9.64 | 9.64 | 9.64 | 0 | ||||
17382 | GTII | 1500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 9/16 | 2 7/8 | 1700 | |
17383 | GTIIX | 0 | 14.38 | 14.38 | 14.38 | 0 | ||||
17384 | GTILF | 0 | 129.5000 | 0 | ||||||
17385 | GTIM | 1000 | 3/8 | 3/8 | 3/8 | 11/32 | 11/32 | 13/32 | 22000 | |
17386 | GTIMW | 22200 | 1/32 | 1/32 | 3/32 | 0 | ||||
17387 | GTIMZ | 15000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 15000 | |
17388 | GTIN | 0 | 0 | |||||||
17389 | GTIS | 6700 | 10 3/8 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/8 | 10 1/2 | 496400 | |
17390 | GTJBX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
17391 | GTK | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 32 | 32 3/8 | 100 | |
17392 | GTKC | 0 | 0 | |||||||
17393 | GTKF | 0 | 0 | |||||||
17394 | GTKH | 0 | 0 | |||||||
17395 | GTKI | 0 | 0 | |||||||
17396 | GTKK | 0 | 0 | |||||||
17397 | GTKS | 0 | 0 | |||||||
17398 | GTKX | 0 | 0 | |||||||
17399 | GTL/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
17400 | GTLAX | 0 | 18.14 | 18.14 | 19.04 | 0 | ||||
17401 | GTLBX | 0 | 17.97 | 17.97 | 17.97 | 0 | ||||
17402 | GTLMF | 0 | 0.2050 | 0 | ||||||
17403 | GTLO | 0 | 0 | |||||||
17404 | GTLOF | 0 | 0.5500 | 0 | ||||||
17405 | GTMA | 0 | 0 | |||||||
17406 | GTMEX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
17407 | GTMI | 400 | 0.3900 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.4100 | 66000 | |
17408 | GTMIE | 0 | 0 | |||||||
17409 | GTMIW | 14400 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
17410 | GTMOX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
17411 | GTMW | 0 | 0 | |||||||
17412 | GTMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.91 | 2.88 | 2577 | |
17413 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17414 | GTNAX | 0 | 18.34 | 18.34 | 19.25 | 0 | ||||
17415 | GTNBX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
17416 | GTNG | 0 | 0 | |||||||
17417 | GTNH | 0 | 0 | |||||||
17418 | GTNHO | 100 | 44.0000 | 0 | ||||||
17419 | GTNHP | 100 | 28.6500 | 0 | ||||||
17420 | GTNO | 0 | 0 | |||||||
17421 | GTNR | 2000 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 13/16 | 20500 | |
17422 | GTNRW | 2500 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 3500 | |
17423 | GTNW | 0 | 0 | |||||||
17424 | GTNWP | 0 | 0 | |||||||
17425 | GTNw | 0 | 0 | |||||||
17426 | GTOKF | 0 | 0 | |||||||
17427 | GTOS | 500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 9/16 | 3 5/8 | 3 3/4 | 23100 | |
17428 | GTOSQ | 0 | 0 | |||||||
17429 | GTP | 0 | 0 | |||||||
17430 | GTPAX | 0 | 14.46 | 14.46 | 15.18 | 1 | ||||
17431 | GTPBX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
17432 | GTPMY | 0 | 5.0016 | 0 | ||||||
17433 | GTPS | 600 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 600 | |
17434 | GTR | 500 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/8 | 5 1/2 | 1200 | |
17435 | GTRAX | 0 | 8.89 | 8.89 | 9.26 | 0 | ||||
17436 | GTRE | 1000 | 0.1504 | 5.6256 | 16.8736 | 0 | ||||
17437 | GTRI | 0 | 0 | |||||||
17438 | GTRN | 1000 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 36800 | |
17439 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17440 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17441 | GTSB | 100 | 12.1875 | 0 | ||||||
17442 | GTSGX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
17443 | GTSI | 700 | 5 3/4 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 5 3/4 | 25400 | |
17444 | GTSM | 1600 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 0.9375 | 1.1250 | 6600 | |
17445 | GTSO | 0 | 0 | |||||||
17446 | GTSOP | 0 | 0 | |||||||
17447 | GTST | 2000 | 2 7/8 | 2 25/32 | 3 | 2 25/32 | 2 7/8 | 3 1/8 | 165500 | |
17448 | GTSTW | 6000 | 1 3/64 | 1 1/8 | 1 1/4 | 15/16 | 1 | 1 1/4 | 96000 | |
17449 | GTSV | 5000 | 14.0000 | 0 | ||||||
17450 | GTSW | 1000 | 0.6562 | 0.6562 | 0.6875 | 0.6562 | 0.6562 | 0.6875 | 20200 | |
17451 | GTSWC | 0 | 0 | |||||||
17452 | GTSX | 100 | 1 13/16 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 13/16 | 58400 | |
17453 | GTSXW | 800 | 1/4 | 1/4 | 5/16 | 0 | ||||
17454 | GTSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.03 | 4139 | |
17455 | GTSY | 0 | 0 | |||||||
17456 | GTSYM | 0 | 0 | |||||||
17457 | GTTBX | 0 | 16.91 | 16.91 | 16.91 | 0 | ||||
17458 | GTTCX | 0 | 17.25 | 17.25 | 18.11 | 0 | ||||
17459 | GTTGF | 5 | 42 1/2 | 39 | 42 | 0 | ||||
17460 | GTTI | 0 | 0 | |||||||
17461 | GTTIF | 200 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 25700 | |
17462 | GTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.95 | 2.99 | 1863 | |
17463 | GTUI | 66600 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17464 | GTV | 1200 | 3 15/16 | 0 | ||||||
17465 | GTVAX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
17466 | GTWBX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
17467 | GTWGX | 0 | 18.50 | 18.50 | 19.42 | 0 | ||||
17468 | GTXXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.33 | 4.38 | 2641 | |
17469 | GTY | 100 | 17 1/8 | 15 1/2 | 16 1/8 | 0 | ||||
17470 | GTYB | 0 | 0 | |||||||
17471 | GTYC | 0 | 0 | |||||||
17472 | GTYL | 0 | 0 | |||||||
17473 | GTYN | 0 | 0 | |||||||
17474 | GTYS | 0 | 0 | |||||||
17475 | GTYY | 0 | 0 | |||||||
17476 | GTYZ | 0 | 0 | |||||||
17477 | GTZ | 0 | 115.33 | 0 | ||||||
17478 | GUAAX | 0 | 13.59 | 13.59 | 14.23 | 0 | ||||
17479 | GUAR | 1000 | 19 3/8 | 19 3/8 | 19 3/4 | 19 3/8 | 19 3/8 | 19 5/8 | 8500 | |
17480 | GUBFX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
17481 | GUBGX | 0 | 15.44 | 15.44 | 16.17 | 0 | ||||
17482 | GUC | 100 | 73 7/8 | 73 1/2 | 74 | 0 | ||||
17483 | GUCL | 0 | 0 | |||||||
17484 | GUCN | 0 | 0 | |||||||
17485 | GUCO | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 1/8 | 37100 | |
17486 | GUCOW | 200 | 0.0156 | 0 | ||||||
17487 | GUCOZ | 300 | 0.0100 | 0 | ||||||
17488 | GUCR | 0 | 0 | |||||||
17489 | GUCS | 0 | 0 | |||||||
17490 | GUCV | 0 | 0 | |||||||
17491 | GUCW | 0 | 0 | |||||||
17492 | GUCX | 0 | 0 | |||||||
17493 | GUCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.82 | 4.95 | 3697 | |
17494 | GUD | 0 | 0 | |||||||
17495 | GUES | 0 | 0 | |||||||
17496 | GUGIX | 0 | 9.22 | 9.22 | 9.65 | 0 | ||||
17497 | GUIC | 0 | 0 | |||||||
17498 | GUIQX | 0 | 9.82 | 9.82 | 10.28 | 0 | ||||
17499 | GUL | 300 | 6 5/8 | 0 | ||||||
17500 | GULA | 0 | 0 | |||||||
17501 | GULAP | 0 | 0 | |||||||
17502 | GULC | 0 | 0 | |||||||
17503 | GULD | 1200 | 23 3/4 | 23 13/16 | 24 1/8 | 23 1/2 | 23 1/2 | 23 3/4 | 39700 | |
17504 | GULE | 0 | 0 | |||||||
17505 | GULF | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 2 7/8 | 3 1/4 | 5000 | |
17506 | GULL | 0 | 0 | |||||||
17507 | GULN | 0 | 0 | |||||||
17508 | GUMM | 0 | 0 | |||||||
17509 | GUMMW | 0 | 0 | |||||||
17510 | GUMRY | 0 | 45.0000 | 0 | ||||||
17511 | GUN | 200 | 6 | 6 1/16 | 6 7/16 | 0 | ||||
17512 | GUNI | 0 | 0 | |||||||
17513 | GUNV | 0 | 0 | |||||||
17514 | GUPB | 600 | 14 3/4 | 14 1/4 | 15 1/4 | 0 | ||||
17515 | GUR | 0 | 0 | |||||||
17516 | GUS | 0 | 0 | |||||||
17517 | GUSFX | 0 | 41.91 | 41.91 | 41.91 | 0 | ||||
17518 | GUSH | 2600 | 7 7/16 | 7 1/4 | 7 1/2 | 7 1/8 | 7 5/16 | 7 7/16 | 54300 | |
17519 | GUTEX | 0 | 9.64 | 9.64 | 10.09 | 0 | ||||
17520 | GUY | 0 | 0 | |||||||
17521 | GV | 2500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 17500 | |
17522 | GVCU | 400 | 4.1250 | 4.0000 | 4.1250 | 3.6250 | 3.6250 | 4.1250 | 3000 | |
17523 | GVEQX | 0 | 31.98 | 31.98 | 31.98 | 0 | ||||
17524 | GVI | 0 | 0 | |||||||
17525 | GVI.A | 0 | 0 | |||||||
17526 | GVIG | 0 | 0.1250 | 0.6250 | 0 | |||||
17527 | GVIL | 900 | 7 | 6 7/8 | 7 | 6 5/8 | 6 5/8 | 7 | 90900 | |
17528 | GVIM | 2000 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.3750 | 2.5000 | 6300 | |
17529 | GVLG | 200 | 20.7500 | 0 | ||||||
17530 | GVPMY | 500 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 5/8 | 500 | |
17531 | GVSBX | 0 | 21.12 | 21.12 | 21.12 | 0 | ||||
17532 | GVT | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 1300 | |
17533 | GVTAX | 0 | 10.50 | 10.50 | 11.02 | 0 | ||||
17534 | GVTBX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
17535 | GVZ | 0 | 103.08 | 0 | ||||||
17536 | GWALY | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | ||||
17537 | GWAY | 100 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
17538 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17539 | GWBC | 300 | 14 | 14 | 14 3/4 | 0 | ||||
17540 | GWE | 0 | 0 | |||||||
17541 | GWF | 300 | 30 7/8 | 30 7/8 | 31 3/8 | 30 3/4 | 30 1/2 | 31 1/8 | 8900 | |
17542 | GWFA | 0 | 0 | |||||||
17543 | GWFC | 0 | 0 | |||||||
17544 | GWFG | 0 | 0 | |||||||
17545 | GWFK | 0 | 0 | |||||||
17546 | GWFM | 0 | 0 | |||||||
17547 | GWFN | 0 | 0 | |||||||
17548 | GWFR | 0 | 0 | |||||||
17549 | GWFS | 0 | 0 | |||||||
17550 | GWFU | 0 | 0 | |||||||
17551 | GWFp | 100 | 60 3/4 | 60 1/2 | 61 | 0 | ||||
17552 | GWFpA | 200 | 25 3/4 | 0 | ||||||
17553 | GWFpT | 800 | 25 | 25 1/8 | 25 1/8 | 25 | 2000 | |||
17554 | GWLA | 0 | 0 | |||||||
17555 | GWLAF | 0 | 0 | |||||||
17556 | GWLC | 0 | 0 | |||||||
17557 | GWLD | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 500 | |
17558 | GWLDW | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
17559 | GWOX | 100 | 30.7500 | 0 | ||||||
17560 | GWRX | 100 | 22 3/4 | 24 | 24 | 22 3/4 | 22 3/4 | 23 | 95200 | |
17561 | GWSH | 0 | 0 | |||||||
17562 | GWSHE | 0 | 0 | |||||||
17563 | GWTR | 0 | 0 | |||||||
17564 | GWTS | 200 | 0.0200 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.0300 | 255600 | |
17565 | GWW | 500 | 78 1/2 | 78 1/2 | 78 1/2 | 78 1/2 | 77 3/4 | 78 1/4 | 500 | |
17566 | GWWO | 0 | 0 | |||||||
17567 | GWWS | 0 | 0 | |||||||
17568 | GWWT | 0 | 0 | |||||||
17569 | GX | 400 | 15 | 12 7/8 | 14 1/8 | 0 | ||||
17570 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17571 | GXDC | 100 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
17572 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17573 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17574 | GXGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.61 | 4.74 | 3343 | |
17575 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17576 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17577 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17578 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17579 | GXL | 500 | 1 5/16 | 1 1/4 | 1 9/16 | 0 | ||||
17580 | GXMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.65 | 4.78 | 12109 | |
17581 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17582 | GXS | 0 | 232.58 | 0 | ||||||
17583 | GXTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.81 | 2.84 | 1150 | |
17584 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17585 | GY | 1500 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 | 17 1/2 | 9000 | |
17586 | GYM | 5000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
17587 | GYM.W | 0 | 0 | |||||||
17588 | GYM/WS | 2500 | 3/16 | 0 | ||||||
17589 | GYMB | 2100 | 28 1/4 | 28 1/8 | 28 5/8 | 27 1/2 | 28 1/8 | 28 1/4 | 247600 | |
17590 | GYML | 0 | 0 | |||||||
17591 | GYMM | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 5/16 | 19700 | |
17592 | GYMMW | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
17593 | GYMS | 0 | 0 | |||||||
17594 | GYNC | 0 | 0 | |||||||
17595 | GYNCP | 0 | 0 | |||||||
17596 | GYNE | 3000 | 6 3/4 | 6 3/4 | 7 | 6 3/8 | 6 3/4 | 6 7/8 | 104300 | |
17597 | GYR | 0 | 0 | |||||||
17598 | GYRO | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 | 12 1/4 | 500 | |
17599 | GZEA | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/8 | 7200 | |
17600 | GZM | 0 | 0 | |||||||
17601 | GZON | 1000 | 3 3/8 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 1800 | |
17602 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17603 | GZTC | 100 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 42200 | |
17604 | H | 100 | 52 7/8 | 54 1/4 | 54 7/8 | 0 | ||||
17605 | H.ALO | 0 | 0 | |||||||
17606 | H.APH | 0 | 0 | |||||||
17607 | H.ARAM | 0 | 0 | |||||||
17608 | H.ARE | 0 | 0 | |||||||
17609 | H.BBK | 0 | 0 | |||||||
17610 | H.BIRI | 0 | 0 | |||||||
17611 | H.BLX | 0 | 0 | |||||||
17612 | H.BMB | 0 | 0 | |||||||
17613 | H.CE | 0 | 0 | |||||||
17614 | H.CEP | 0 | 0 | |||||||
17615 | H.CFL | 0 | 0 | |||||||
17616 | H.CHUR | 0 | 0 | |||||||
17617 | H.CIP | 0 | 0 | |||||||
17618 | H.CKH | 0 | 0 | |||||||
17619 | H.CLP | 0 | 0 | |||||||
17620 | H.CNX | 0 | 0 | |||||||
17621 | H.CPA | 0 | 0 | |||||||
17622 | H.CPP | 0 | 0 | |||||||
17623 | H.CRB | 0 | 0 | |||||||
17624 | H.CRE | 0 | 0 | |||||||
17625 | H.CSG | 0 | 0 | |||||||
17626 | H.CSI | 0 | 0 | |||||||
17627 | H.CTHL | 0 | 0 | |||||||
17628 | H.DH | 0 | 0 | |||||||
17629 | H.DKS | 0 | 0 | |||||||
17630 | H.DPKG | 0 | 0 | |||||||
17631 | H.EAC | 0 | 0 | |||||||
17632 | H.FPC | 0 | 0 | |||||||
17633 | H.GII | 0 | 0 | |||||||
17634 | H.GIN | 0 | 0 | |||||||
17635 | H.HAE | 0 | 0 | |||||||
17636 | H.HKE | 0 | 0 | |||||||
17637 | H.HKL | 0 | 0 | |||||||
17638 | H.HLA | 0 | 0 | |||||||
17639 | H.HML | 0 | 0 | |||||||
17640 | H.HNY | 0 | 0 | |||||||
17641 | H.HOH | 0 | 0 | |||||||
17642 | H.HSB | 0 | 0 | |||||||
17643 | H.HUFK | 0 | 0 | |||||||
17644 | H.HUT | 0 | 0 | |||||||
17645 | H.HUW | 0 | 0 | |||||||
17646 | H.IBC | 0 | 0 | |||||||
17647 | H.IEP | 0 | 0 | |||||||
17648 | H.ITS | 0 | 0 | |||||||
17649 | H.JDS | 0 | 0 | |||||||
17650 | H.JFG | 0 | 0 | |||||||
17651 | H.JIM | 0 | 0 | |||||||
17652 | H.JMH | 0 | 0 | |||||||
17653 | H.KFK | 0 | 0 | |||||||
17654 | H.LAI | 0 | 0 | |||||||
17655 | H.LPO | 0 | 0 | |||||||
17656 | H.LSP | 0 | 0 | |||||||
17657 | H.MOI | 0 | 0 | |||||||
17658 | H.MTX | 0 | 0 | |||||||
17659 | H.NAR | 0 | 0 | |||||||
17660 | H.NAV | 0 | 0 | |||||||
17661 | H.NPC | 0 | 0 | |||||||
17662 | H.NPT | 0 | 0 | |||||||
17663 | H.NTS | 0 | 0 | |||||||
17664 | H.NWD | 0 | 0 | |||||||
17665 | H.OOH | 0 | 0 | |||||||
17666 | H.OX | 0 | 0 | |||||||
17667 | H.OXC | 0 | 0 | |||||||
17668 | H.PC | 0 | 0 | |||||||
17669 | H.PIN | 0 | 0 | |||||||
17670 | H.PLY | 0 | 0 | |||||||
17671 | H.PPB | 0 | 0 | |||||||
17672 | H.PSF | 0 | 0 | |||||||
17673 | H.PTK | 0 | 0 | |||||||
17674 | H.PTT | 0 | 0 | |||||||
17675 | H.PZZ | 0 | 0 | |||||||
17676 | H.QPL | 0 | 0 | |||||||
17677 | H.RGL | 0 | 0 | |||||||
17678 | H.SBK | 0 | 0 | |||||||
17679 | H.SCH | 0 | 0 | |||||||
17680 | H.SCM | 0 | 0 | |||||||
17681 | H.SCMS | 0 | 0 | |||||||
17682 | H.SEM | 0 | 0 | |||||||
17683 | H.SHP | 0 | 0 | |||||||
17684 | H.SMT | 0 | 0 | |||||||
17685 | H.SPP | 0 | 0 | |||||||
17686 | H.SR | 0 | 0 | |||||||
17687 | H.SWP | 0 | 0 | |||||||
17688 | H.TAI | 0 | 0 | |||||||
17689 | H.TEB | 0 | 0 | |||||||
17690 | H.TEC | 0 | 0 | |||||||
17691 | H.TEL | 0 | 0 | |||||||
17692 | H.TFB | 0 | 0 | |||||||
17693 | H.TSI | 0 | 0 | |||||||
17694 | H.TTB | 0 | 0 | |||||||
17695 | H.TTC | 0 | 0 | |||||||
17696 | H.UCM | 0 | 0 | |||||||
17697 | H.UCT | 0 | 0 | |||||||
17698 | H.USMD | 0 | 0 | |||||||
17699 | H.VRSY | 0 | 0 | |||||||
17700 | H.VSY | 0 | 0 | |||||||
17701 | H.VTX | 0 | 0 | |||||||
17702 | H.WHF | 0 | 0 | |||||||
17703 | H.WIH | 0 | 0 | |||||||
17704 | H.YIH | 0 | 0 | |||||||
17705 | HA | 200 | 3 3/8 | 3 3/8 | 3 11/16 | 0 | ||||
17706 | HABC | 800 | 16 1/4 | 15 3/4 | 16 1/2 | 0 | ||||
17707 | HABDX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
17708 | HABE | 2000 | 0.1100 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1200 | 279700 | |
17709 | HABEE | 0 | 0 | |||||||
17710 | HABK | 100 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 11.5000 | 11.8750 | 100 | |
17711 | HABL | 0 | 0 | |||||||
17712 | HABN | 400 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 12.2500 | 400 | |
17713 | HACAX | 0 | 27.48 | 27.48 | 27.48 | 0 | ||||
17714 | HACH | 100 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
17715 | HACO | 200 | 0.4375 | 0.3750 | 1.1875 | 0 | ||||
17716 | HACXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 5.29 | 5.43 | 3267 | |
17717 | HAD | 0 | 0 | |||||||
17718 | HAE | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/2 | 100 | |
17719 | HAEA | 0 | 0 | |||||||
17720 | HAEN | 0 | 0.0200 | 0.0800 | 0 | |||||
17721 | HAET | 0 | 0 | |||||||
17722 | HAEX | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.0000 | 2000 | |
17723 | HAEY | 0 | 0 | |||||||
17724 | HAF | 5000 | 1 | 0 | ||||||
17725 | HAFA | 0 | 0 | |||||||
17726 | HAGWX | 0 | 16.23 | 16.23 | 16.23 | 0 | ||||
17727 | HAHI | 100 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 600 | |
17728 | HAHIW | 1500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/4 | 1500 | |
17729 | HAHN | 300 | 8 | 8 | 9 | 0 | ||||
17730 | HAHO | 2900 | 1 11/16 | 1 11/16 | 1 3/4 | 1 5/8 | 1 11/16 | 1 3/4 | 15200 | |
17731 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17732 | HAI | 100 | 5 1/4 | 0 | ||||||
17733 | HAIGX | 0 | 16.18 | 16.18 | 16.18 | 0 | ||||
17734 | HAIIX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
17735 | HAINX | 0 | 32.45 | 32.45 | 32.45 | 0 | ||||
17736 | HAL | 100 | 61 1/8 | 61 5/8 | 61 7/8 | 61 | 61 1/2 | 61 7/8 | 1300 | |
17737 | HALA | 0 | 0 | |||||||
17738 | HALB | 0 | 0 | |||||||
17739 | HALC | 0 | 0 | |||||||
17740 | HALE | 0 | 0 | |||||||
17741 | HALI | 0 | 0 | |||||||
17742 | HALK | 0 | 0 | |||||||
17743 | HALL | 1000 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 10000 | |
17744 | HALM | 0 | 0 | |||||||
17745 | HALN | 0 | 0 | |||||||
17746 | HALO | 100 | 33 1/2 | 33 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 1/2 | 89900 | |
17747 | HALR | 0 | 0 | |||||||
17748 | HALT | 0 | 0 | |||||||
17749 | HALU | 0 | 0 | |||||||
17750 | HALX | 0 | 0 | |||||||
17751 | HALY | 0 | 0 | |||||||
17752 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17753 | HAMB | 0 | 0 | |||||||
17754 | HAME | 300 | 14.6250 | 14.6250 | 16.0000 | 0 | ||||
17755 | HAMP | 500 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
17756 | HAMQ | 0 | 0 | |||||||
17757 | HAMS | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/2 | 900 | |
17758 | HAN | 200 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 97200 | |
17759 | HAN.WB | 0 | 0 | |||||||
17760 | HAN/WS/B | 900 | 1/*** | 1/*** | 1/64 | 0 | ||||
17761 | HANA | 0 | 0 | |||||||
17762 | HANC | 0 | 0 | |||||||
17763 | HAND | 5000 | 11 5/8 | 11 5/8 | 12 | 11 1/4 | 11 3/8 | 11 5/8 | 29800 | |
17764 | HANE | 0 | 0 | |||||||
17765 | HANF | 0 | 0 | |||||||
17766 | HANI | 0 | 0 | |||||||
17767 | HANL | 0 | 0 | |||||||
17768 | HANLY | 0 | 10.6250 | 0 | ||||||
17769 | HANO | 0 | 0 | |||||||
17770 | HANPF | 0 | 1.3000 | 0 | ||||||
17771 | HANR | 0 | 0 | |||||||
17772 | HANS | 200 | 1 3/16 | 1 7/32 | 1 7/32 | 1 3/16 | 1 3/16 | 1 5/16 | 4600 | |
17773 | HANT | 0 | 0 | |||||||
17774 | HANX | 14500 | 0.0312 | 0 | ||||||
17775 | HANZ | 0 | 0 | |||||||
17776 | HAO | 0 | 0 | |||||||
17777 | HAPY | 20000 | 0.0156 | 0.0100 | 0.0500 | 0.0100 | 171600 | |||
17778 | HAR | 100 | 51 5/8 | 51 5/8 | 52 1/8 | 0 | ||||
17779 | HARB | 1000 | 34 | 31 1/4 | 34 1/4 | 31 1/4 | 33 1/2 | 34 1/4 | 105700 | |
17780 | HARC | 15000 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/4 | 34600 | |
17781 | HARE | 2000 | 0.0800 | 0.0800 | 0.1200 | 0 | ||||
17782 | HARG | 5000 | 22 1/2 | 22 3/4 | 23 | 22 1/4 | 22 1/4 | 22 3/4 | 88300 | |
17783 | HARI | 0 | 0 | |||||||
17784 | HARL | 1000 | 18 1/2 | 18 1/4 | 20 | 0 | ||||
17785 | HARO | 0 | 0 | |||||||
17786 | HARR | 0 | 0 | |||||||
17787 | HARS | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 6300 | |
17788 | HART | 1000 | 12 1/4 | 12 11/16 | 13 1/4 | 12 | 12 1/4 | 12 3/4 | 118800 | |
17789 | HARV | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5000 | 1000 | |
17790 | HARXX | 0 | 0.63 | 4.85 | 4.88 | 649 | ||||
17791 | HARY | 1000 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 13800 | |
17792 | HAS | 4000 | 42 | 41 1/4 | 41 5/8 | 0 | ||||
17793 | HASB | 2700 | 8.6250 | 8.6250 | 9.6250 | 0 | ||||
17794 | HASC | 0 | 0 | |||||||
17795 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 0 | ||||
17796 | HASG | 0 | 0 | |||||||
17797 | HASI | 100 | 0.1250 | 0 | ||||||
17798 | HASL | 0 | 0 | |||||||
17799 | HASM | 0 | 0 | |||||||
17800 | HASN | 0 | 0 | |||||||
17801 | HASO | 0 | 0 | |||||||
17802 | HASP | 0 | 0 | |||||||
17803 | HASR | 0 | 0 | |||||||
17804 | HASRQ | 0 | 0 | |||||||
17805 | HAST | 0 | 0 | |||||||
17806 | HASV | 0 | 0 | |||||||
17807 | HASW | 0 | 0 | |||||||
17808 | HASX | 0 | 0 | |||||||
17809 | HASY | 0 | 0 | |||||||
17810 | HAT | 200 | 15 | 0 | ||||||
17811 | HATF | 0 | 0 | |||||||
17812 | HATH | 1000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 18500 | |
17813 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17814 | HAUL | 100 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 32400 | |
17815 | HAUP | 2000 | 3 5/8 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 7/8 | 43600 | |
17816 | HAUS | 500 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 23700 | |
17817 | HAUYMF | 0 | 0 | |||||||
17818 | HAV/WS | 0 | 4 3/4 | 5 7/8 | 0 | |||||
17819 | HAVA | 500 | 5 3/8 | 4 7/8 | 5 3/4 | 4 7/8 | 4 7/8 | 5 3/4 | 5300 | |
17820 | HAVAP | 400 | 16.0000 | 14.0000 | 17.0000 | 0 | ||||
17821 | HAVEX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
17822 | HAVLX | 0 | 16.74 | 16.74 | 16.74 | 0 | ||||
17823 | HAVN | 100 | 27 5/8 | 27 1/4 | 27 5/8 | 27 1/4 | 27 1/4 | 27 5/8 | 700 | |
17824 | HAVP | 0 | 0 | |||||||
17825 | HAVS | 0 | 0 | |||||||
17826 | HAVSY | 0 | 16.3750 | 0 | ||||||
17827 | HAVT | 3000 | 12 1/2 | 12 5/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 55300 | |
17828 | HAVTA | 500 | 12 | 12 1/4 | 12 3/4 | 0 | ||||
17829 | HAWE | 0 | 0 | |||||||
17830 | HAWEL | 100 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.2500 | 12.8750 | 100 | |
17831 | HAWEM | 100 | 13.2500 | 0 | ||||||
17832 | HAWEN | 500 | 11.2000 | 0 | ||||||
17833 | HAWK | 10000 | 13/64 | 3/16 | 7/32 | 0 | ||||
17834 | HAWL | 0 | 0 | |||||||
17835 | HAWLN | 200 | 12.1250 | 11.8750 | 12.6250 | 0 | ||||
17836 | HAWLO | 0 | 0 | |||||||
17837 | HAWLP | 100 | 101.3750 | 0 | ||||||
17838 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17839 | HAYD | 0 | 0 | |||||||
17840 | HAYE | 0 | 0 | |||||||
17841 | HAYG | 0 | 0 | |||||||
17842 | HAYI | 0 | 0 | |||||||
17843 | HAYN | 0 | 0 | |||||||
17844 | HAYO | 0 | 0 | |||||||
17845 | HAYQ | 0 | 0 | |||||||
17846 | HAYS | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 3/4 | 200 | |
17847 | HAYT | 0 | 0 | |||||||
17848 | HAYW | 0 | 0 | |||||||
17849 | HAYX | 0 | 0 | |||||||
17850 | HAYY | 0 | 0 | |||||||
17851 | HAZC | 0 | 0 | |||||||
17852 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17853 | HArA | 4000 | 1/64 | 0 | ||||||
17854 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17855 | HB | 200 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 3/4 | 37 1/2 | 2800 | |
17856 | HBAC | 0 | 0 | |||||||
17857 | HBAN | 1500 | 25 | 24 5/8 | 25 1/4 | 24 5/8 | 24 7/8 | 25 | 255600 | |
17858 | HBANO | 0 | 0 | |||||||
17859 | HBANP | 0 | 0 | |||||||
17860 | HBBI | 1000 | 17 1/2 | 18 | 19 1/2 | 0 | ||||
17861 | HBBL | 0 | 0 | |||||||
17862 | HBBLP | 0 | 0 | |||||||
17863 | HBCC | 0 | 0 | |||||||
17864 | HBCCA | 300 | 35 1/8 | 34 3/4 | 35 1/8 | 34 3/4 | 34 1/2 | 35 1/8 | 400 | |
17865 | HBCI | 500 | 22 | 21 3/4 | 23 | 0 | ||||
17866 | HBCK | 0 | 0 | |||||||
17867 | HBCO | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 8800 | |
17868 | HBCOF | 0 | 0 | |||||||
17869 | HBCOW | 5000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 9500 | |
17870 | HBDIX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
17871 | HBEI | 200 | 13 | 12 7/8 | 13 | 12 3/4 | 12 5/8 | 13 | 22700 | |
17872 | HBEK | 1000 | 20.0000 | 0 | ||||||
17873 | HBEN | 0 | 0 | |||||||
17874 | HBENA | 0 | 0 | |||||||
17875 | HBENB | 40000 | 25 1/2 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 26 | 141700 | |
17876 | HBETAC | 0 | 0 | |||||||
17877 | HBFW | 5000 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 11100 | |
17878 | HBGD | 0 | 0 | |||||||
17879 | HBGDY | 0 | 2.5200 | 2.6200 | 2.8000 | 0 | ||||
17880 | HBHC | 200 | 43 1/4 | 43 1/4 | 43 1/4 | 42 1/4 | 42 1/4 | 43 1/4 | 14800 | |
17881 | HBI/WS | 1800 | 1/16 | 0 | ||||||
17882 | HBKS | 100 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 8.7500 | 9.2500 | 100 | |
17883 | HBLC | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
17884 | HBNAP | 25000 | 52.2250 | 0 | ||||||
17885 | HBNC | 400 | 43.0000 | 0 | ||||||
17886 | HBNK | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 100 | |
17887 | HBNX | 0 | 0 | |||||||
17888 | HBOC | 36600 | 56 | 55 1/4 | 56 63/64 | 55 1/4 | 55 7/8 | 56 | 1908300 | |
17889 | HBR | 300 | 9 3/4 | 0 | ||||||
17890 | HBRI | 0 | 0 | |||||||
17891 | HBRK | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 500 | |
17892 | HBRL | 0 | 0 | |||||||
17893 | HBRN | 0 | 0 | |||||||
17894 | HBRO | 0 | 0 | |||||||
17895 | HBRT | 0 | 0 | |||||||
17896 | HBRX | 0 | 0 | |||||||
17897 | HBRY | 0 | 0 | |||||||
17898 | HBS | 500 | 19 | 0 | ||||||
17899 | HBT | 400 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
17900 | HBW | 100 | 6 5/8 | 0 | ||||||
17901 | HBWS | 0 | 0 | |||||||
17902 | HC | 200 | 69 5/8 | 0 | ||||||
17903 | HCA | 0 | 0 | |||||||
17904 | HCAC | 1000 | 5.1250 | 4.8750 | 5.1250 | 4.8750 | 4.8750 | 5.1250 | 2500 | |
17905 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
17906 | HCACW | 1000 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.8125 | 1.0000 | 3100 | |
17907 | HCAFX | 0 | 15.25 | 15.25 | 15.97 | 0 | ||||
17908 | HCAP | 30000 | 5.8750 | 6.1250 | 6.2500 | 5.5000 | 5.7500 | 6.5000 | 34700 | |
17909 | HCBK | 500 | 22 1/8 | 22 1/8 | 23 | 0 | ||||
17910 | HCBLY | 0 | 72.0000 | 0 | ||||||
17911 | HCBN | 400 | 23.5000 | 0 | ||||||
17912 | HCC | 1800 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 1800 | |||
17913 | HCCA | 300 | 0.4500 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4500 | 135800 | |
17914 | HCCB | 0 | 0 | |||||||
17915 | HCCC | 8000 | 43 1/8 | 43 | 43 3/8 | 42 1/2 | 43 | 43 1/8 | 350000 | |
17916 | HCCEX | 0 | 11.76 | 11.76 | 11.76 | 0 | ||||
17917 | HCCM | 0 | 0 | |||||||
17918 | HCCO | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 3/4 | 400 | |
17919 | HCCOG | 3 | 102 | 102 | 102 | 102 | 102 | 107 | 3 | |
17920 | HCCS | 0 | 0 | |||||||
17921 | HCCV | 0 | 0 | |||||||
17922 | HCDV | 100 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 13/16 | 100 | |
17923 | HCEGX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
17924 | HCG | 0 | 0 | |||||||
17925 | HCG.B | 0 | 0 | |||||||
17926 | HCH | 100 | 1 | 0 | ||||||
17927 | HCHC | 0 | 0 | |||||||
17928 | HCHr | 24000 | 1/32 | 0 | ||||||
17929 | HCIA | 200 | 27 | 27 1/4 | 28 | 26 3/4 | 26 3/4 | 27 1/4 | 164500 | |
17930 | HCIEX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
17931 | HCL | 0 | 0 | |||||||
17932 | HCL+ | 0 | 0 | |||||||
17933 | HCLC | 0 | 0 | |||||||
17934 | HCLDX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
17935 | HCLp | 1200 | 28 3/8 | 0 | ||||||
17936 | HCLpA | 0 | 0 | |||||||
17937 | HCLpB | 700 | 27 5/8 | 27 | 27 5/8 | 27 | 27 1/4 | 27 3/4 | 941400 | |
17938 | HCM | 0 | 0 | |||||||
17939 | HCMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.89 | 2.94 | 3428 | |
17940 | HCN | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 1/8 | 300 | |
17941 | HCNI | 0 | 0 | |||||||
17942 | HCNY | 0 | 0 | |||||||
17943 | HCNp | 0 | 0 | |||||||
17944 | HCO | 500 | 16 1/4 | 16 1/2 | 16 5/8 | 16 1/4 | 2200 | |||
17945 | HCOA | 0 | 0 | |||||||
17946 | HCOP | 0 | 0 | |||||||
17947 | HCOR | 400 | 9 1/2 | 9 | 9 5/8 | 9 | 9 | 9 5/8 | 3400 | |
17948 | HCOY | 0 | 0 | |||||||
17949 | HCP | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 7/8 | 36 1/4 | 100 | |
17950 | HCP.A | 0 | 0 | |||||||
17951 | HCPI | 0 | 0 | |||||||
17952 | HCPP | 0 | 0 | |||||||
17953 | HCPS | 0 | 0 | |||||||
17954 | HCPT | 0 | 0 | |||||||
17955 | HCR | 1300 | 27 3/8 | 27 1/8 | 27 1/2 | 0 | ||||
17956 | HCRC | 200 | 72 | 61 | 72 | 61 | 62 | 76 | 1700 | |
17957 | HCRR | 0 | 0 | |||||||
17958 | HCRS | 0 | 0 | |||||||
17959 | HCRX | 0 | 0 | |||||||
17960 | HCRY | 0 | 0 | |||||||
17961 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
17962 | HCS | 0 | 393.13 | 0 | ||||||
17963 | HCSG | 500 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 5/8 | 10 | 7400 | |
17964 | HCTL | 0 | 0 | |||||||
17965 | HCTLF | 600 | 19/32 | 19/32 | 19/32 | 19/32 | 5/8 | 11/16 | 600 | |
17966 | HCTU | 0 | 0 | |||||||
17967 | HCTUF | 0 | 0 | |||||||
17968 | HCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.64 | 4.75 | 17877 | |
17969 | HCVEX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
17970 | HCW/WS | 1000 | 1/16 | 0 | ||||||
17971 | HCX | 0 | 393.61 | 391.20 | 394.28 | 391.20 | 392.76 | 394.15 | 0 | |
17972 | HD | 100 | 50 7/8 | 52 1/4 | 52 1/4 | 50 7/8 | 50 3/4 | 51 1/8 | 25300 | |
17973 | HDAN | 0 | 0 | |||||||
17974 | HDBBF | 0 | 0 | |||||||
17975 | HDBNF | 0 | 0 | |||||||
17976 | HDBWF | 0 | 0 | |||||||
17977 | HDC | 0 | 0 | |||||||
17978 | HDCO | 800 | 44 1/2 | 41 7/8 | 46 1/2 | 41 3/4 | 44 1/2 | 44 5/8 | 1346800 | |
17979 | HDCW | 0 | 0 | |||||||
17980 | HDEF | 100 | 0.2500 | 0 | ||||||
17981 | HDEH | 0 | 0 | |||||||
17982 | HDG | 100 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 100 | |||
17983 | HDGM | 0 | 0 | |||||||
17984 | HDGS | 0 | 0 | |||||||
17985 | HDI | 200 | 45 1/2 | 45 1/8 | 45 5/8 | 45 1/8 | 45 | 45 5/8 | 5500 | |
17986 | HDIC | 0 | 0 | |||||||
17987 | HDID | 0 | 0 | |||||||
17988 | HDIE | 600 | 5.7500 | 0 | ||||||
17989 | HDIH | 0 | 0 | |||||||
17990 | HDII | 0 | 0 | |||||||
17991 | HDIL | 0 | 0 | |||||||
17992 | HDIM | 0 | 0 | |||||||
17993 | HDIO | 0 | 0 | |||||||
17994 | HDIP | 0 | 0 | |||||||
17995 | HDIR | 0 | 0 | |||||||
17996 | HDIS | 0 | 0 | |||||||
17997 | HDIT | 0 | 0 | |||||||
17998 | HDIU | 0 | 0 | |||||||
17999 | HDIW | 0 | 0 | |||||||
18000 | HDIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.69 | 4.80 | 563 | |
18001 | HDIY | 0 | 0 | |||||||
18002 | HDL | 500 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 7 3/4 | 8 5/8 | 19300 | |
18003 | HDLB | 0 | 0 | |||||||
18004 | HDLC | 0 | 0 | |||||||
18005 | HDLE | 0 | 0 | |||||||
18006 | HDLL | 0 | 0 | |||||||
18007 | HDLM | 0 | 0 | |||||||
18008 | HDLN | 0 | 0 | |||||||
18009 | HDLR | 0 | 0 | |||||||
18010 | HDLS | 0 | 0 | |||||||
18011 | HDLV | 0 | 0 | |||||||
18012 | HDLYF | 0 | 1.7550 | 0 | ||||||
18013 | HDMR | 0 | 0 | |||||||
18014 | HDNG | 500 | 26 1/2 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 1300 | |
18015 | HDNH | 0 | 0 | |||||||
18016 | HDNHY | 0 | 11.7000 | 0 | ||||||
18017 | HDOU | 0 | 0 | |||||||
18018 | HDPMX | 0 | 12.25 | 12.25 | 12.56 | 0 | ||||
18019 | HDR | 0 | 0 | |||||||
18020 | HDRN | 100 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
18021 | HDRV | 0 | 0 | |||||||
18022 | HDS/WS | 300 | 1/16 | 1/16 | 7/8 | 0 | ||||
18023 | HDSB | 0 | 0 | |||||||
18024 | HDSD | 0 | 0 | |||||||
18025 | HDSE | 0 | 0 | |||||||
18026 | HDSG | 200 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
18027 | HDSI | 0 | 0 | |||||||
18028 | HDSL | 0 | 0 | |||||||
18029 | HDSN | 500 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 12900 | |
18030 | HDSS | 0 | 0 | |||||||
18031 | HDST | 3500 | 0.4000 | 0.4000 | 0.4900 | 0.4000 | 0.4000 | 0.4600 | 27700 | |
18032 | HDSWW | 200 | 0.0312 | 0.1250 | 0.6250 | 0 | ||||
18033 | HDSX | 1700 | 7 3/8 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 22500 | |
18034 | HDSXW | 500 | 2 9/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 16000 | |
18035 | HDSp | 400 | 7 3/8 | 0 | ||||||
18036 | HDTC | 600 | 9 | 8 7/8 | 9 1/4 | 8 7/8 | 9 | 9 1/4 | 11600 | |
18037 | HDVS | 1000 | 4 5/16 | 4 1/8 | 4 3/8 | 4 1/8 | 4 | 4 1/2 | 6000 | |
18038 | HDYN | 0 | 0 | |||||||
18039 | HE | 100 | 36 1/4 | 36 | 36 3/8 | 0 | ||||
18040 | HEAC | 300 | 0.0010 | 0 | ||||||
18041 | HEAL | 1000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 22400 | |
18042 | HEAS | 0 | 0 | |||||||
18043 | HEAT | 500 | 7 3/8 | 7 1/4 | 7 3/4 | 7 1/8 | 7 | 7 3/8 | 34500 | |
18044 | HEC | 500 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 1 13/16 | 4 1/16 | 1200 | |
18045 | HECC | 0 | 0 | |||||||
18046 | HECF | 0 | 0 | |||||||
18047 | HECG | 0 | 0 | |||||||
18048 | HECH | 0 | 0 | |||||||
18049 | HECHA | 3000 | 2 9/16 | 2 5/8 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 110800 | |
18050 | HECHB | 300 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 400 | |
18051 | HECHH | 50 | 37 1/4 | 37 1/2 | 38 | 37 | 37 1/4 | 37 3/4 | 432 | |
18052 | HECI | 500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 25000 | |
18053 | HECL | 0 | 0 | |||||||
18054 | HECM | 0 | 0 | |||||||
18055 | HECN | 0 | 0 | |||||||
18056 | HECO | 0 | 0 | |||||||
18057 | HECP | 0 | 0 | |||||||
18058 | HECT | 0 | 0 | |||||||
18059 | HECW | 0 | 0 | |||||||
18060 | HEF | 0 | 0 | |||||||
18061 | HEI | 400 | 17 7/8 | 18 5/8 | 19 1/2 | 0 | ||||
18062 | HEIA | 0 | 0 | |||||||
18063 | HEIC | 0 | 0 | |||||||
18064 | HEID | 0 | 0 | |||||||
18065 | HEIDF | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/2 | 900 | |
18066 | HEIH | 0 | 0 | |||||||
18067 | HEII | 500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 1900 | |
18068 | HEIIX | 0 | 14.72 | 14.72 | 14.72 | 0 | ||||
18069 | HEIL | 0 | 0 | |||||||
18070 | HEIM | 0 | 0 | |||||||
18071 | HEIP | 0 | 0 | |||||||
18072 | HEIR | 0 | 0 | |||||||
18073 | HEIT | 0 | 0 | |||||||
18074 | HELB | 0 | 0 | |||||||
18075 | HELBA | 0 | 0 | |||||||
18076 | HELE | 1100 | 20 5/8 | 19 3/4 | 20 3/4 | 19 1/2 | 20 1/4 | 20 3/4 | 77100 | |
18077 | HELI | 300 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 1/8 | 1800 | |
18078 | HELO | 2000 | 4 5/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 4300 | |
18079 | HELP | 5000 | 7/8 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 9500 | |
18080 | HELPU | 800 | 1.5000 | 1.2500 | 2.0000 | 800 | ||||
18081 | HELPW | 2700 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/8 | 2700 | |
18082 | HELX | 1000 | 30 1/8 | 28 1/2 | 30 3/4 | 28 1/2 | 30 | 30 1/2 | 285500 | |
18083 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18084 | HEMA | 1000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 3/8 | 3 5/8 | 10000 | |
18085 | HEMD | 5000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
18086 | HEMH | 0 | 0 | |||||||
18087 | HEML | 0 | 0 | |||||||
18088 | HEMN | 0 | 0 | |||||||
18089 | HEMR | 0 | 0 | |||||||
18090 | HEMT | 300 | 11 1/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 18100 | |
18091 | HEMW | 0 | 0 | |||||||
18092 | HEMX | 100 | 2 15/16 | 2 5/8 | 3 1/16 | 2 9/16 | 2 3/4 | 2 15/16 | 98000 | |
18093 | HEMXW | 2300 | 7/8 | 25/32 | 15/16 | 25/32 | 27/32 | 15/16 | 25900 | |
18094 | HEMY | 0 | 0 | |||||||
18095 | HENLX | 0 | 15.09 | 15.09 | 15.09 | 0 | ||||
18096 | HEOP | 1000 | 11.0000 | 10.6250 | 11.1250 | 0 | ||||
18097 | HEP/C | 100 | 9 | 0 | ||||||
18098 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18099 | HEPC | 0 | 0 | |||||||
18100 | HEQIX | 0 | 17.14 | 17.14 | 17.14 | 0 | ||||
18101 | HER | 3600 | 2 1/2 | 1 9/16 | 2 1/16 | 0 | ||||
18102 | HERA | 0 | 0 | |||||||
18103 | HERB | 500 | 23 3/4 | 25 3/8 | 25 5/8 | 23 3/4 | 23 3/4 | 23 7/8 | 173500 | |
18104 | HERC | 7000 | 1 25/32 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 66600 | |
18105 | HERS | 200 | 21 | 21 | 21 1/2 | 0 | ||||
18106 | HESI | 100 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0600 | 3600 | |
18107 | HET | 1500 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 17 1/4 | 17 5/8 | 2300 | |
18108 | HETA | 0 | 0 | |||||||
18109 | HETB | 0 | 0 | |||||||
18110 | HETC | 0 | 0 | |||||||
18111 | HETD | 0 | 0 | |||||||
18112 | HETE | 0 | 0 | |||||||
18113 | HETG | 0 | 0 | |||||||
18114 | HETI | 0 | 0 | |||||||
18115 | HETN | 0 | 0 | |||||||
18116 | HETO | 0 | 0 | |||||||
18117 | HETS | 0 | 0 | |||||||
18118 | HETT | 0 | 0 | |||||||
18119 | HETU | 0 | 0 | |||||||
18120 | HETY | 0 | 0 | |||||||
18121 | HEUI | 0 | 0 | |||||||
18122 | HEVF | 0 | 0 | |||||||
18123 | HEWS | 0 | 0 | |||||||
18124 | HF | 1000 | 5/8 | 0 | ||||||
18125 | HFAB | 200 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | ||||
18126 | HFABW | 6300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 3/4 | 10300 | |
18127 | HFBC | 400 | 24.0000 | 0 | ||||||
18128 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18129 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18130 | HFCD | 1000 | 12.9375 | 13.0000 | 13.0000 | 12.9375 | 3000 | |||
18131 | HFCI | 2000 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 0.9687 | 1.0312 | 2000 | |
18132 | HFCPP | 0 | 0 | |||||||
18133 | HFD | 1500 | 8 | 0 | ||||||
18134 | HFDC | 500 | 0.1250 | 0 | ||||||
18135 | HFFB | 600 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 600 | |
18136 | HFFC | 2500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 2500 | |
18137 | HFFCV | 0 | 0 | |||||||
18138 | HFFS | 0 | 0 | |||||||
18139 | HFGI | 700 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/4 | 1200 | |
18140 | HFHC | 0 | 0 | |||||||
18141 | HFI | 200 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 200 | |
18142 | HFIB | 0 | 0 | |||||||
18143 | HFIE | 0 | 0 | |||||||
18144 | HFIM | 0 | 0 | |||||||
18145 | HFIN | 0 | 0 | |||||||
18146 | HFIS | 0 | 0 | |||||||
18147 | HFK | 0 | 0 | |||||||
18148 | HFM | 0 | 0 | |||||||
18149 | HFMD | 800 | 11 1/2 | 11 1/4 | 11 3/4 | 0 | ||||
18150 | HFMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.39 | 3.45 | 1379 | |
18151 | HFNC | 2000 | 17 7/8 | 18 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 28200 | |
18152 | HFOS | 0 | 0 | |||||||
18153 | HFPT | 600 | 2 1/8 | 2 5/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 20000 | |
18154 | HFS | 10000 | 69 | 68 3/8 | 69 | 68 1/4 | 68 1/4 | 68 3/4 | 7600 | |
18155 | HFSA | 1000 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 | 12 3/4 | 2000 | |
18156 | HFSB | 0 | 0 | |||||||
18157 | HFSC | 0 | 0 | |||||||
18158 | HFSE | 0 | 0 | |||||||
18159 | HFSF | 0 | 0 | |||||||
18160 | HFSG | 0 | 0 | |||||||
18161 | HFSI | 0 | 0 | |||||||
18162 | HFSK | 1000 | 13.6250 | 0 | ||||||
18163 | HFSL | 0 | 0 | |||||||
18164 | HFSN | 0 | 0 | |||||||
18165 | HFSR | 0 | 0 | |||||||
18166 | HFSS | 0 | 0 | |||||||
18167 | HFST | 0 | 0 | |||||||
18168 | HFSV | 0 | 0 | |||||||
18169 | HFSW | 0 | 0 | |||||||
18170 | HFSX | 0 | 0 | |||||||
18171 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18172 | HFTP | 0 | 0 | |||||||
18173 | HFUR | 100 | 0.5000 | 0 | ||||||
18174 | HFX | 0 | 503.15 | 501.27 | 503.15 | 500.28 | 0 | |||
18175 | HGA | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 400 | |||
18176 | HGAMBY | 0 | 0 | |||||||
18177 | HGC | 200 | 36 1/4 | 0 | ||||||
18178 | HGCB | 0 | 0 | |||||||
18179 | HGCI | 0 | 0 | |||||||
18180 | HGCO | 0 | 0 | |||||||
18181 | HGCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.16 | 5.30 | 403 | |
18182 | HGEAX | 0 | 18.48 | 18.48 | 19.40 | 0 | ||||
18183 | HGGBX | 0 | 13.32 | 13.32 | 13.73 | 0 | ||||
18184 | HGGR | 100 | 17 3/4 | 17 1/2 | 18 1/8 | 17 1/2 | 17 3/4 | 18 | 35900 | |
18185 | HGI | 200 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 7/8 | 1100 | |
18186 | HGIC | 100 | 30 | 30 1/2 | 31 | 30 | 30 | 30 3/4 | 28900 | |
18187 | HGID | 0 | 0 | |||||||
18188 | HGII | 0 | 0 | |||||||
18189 | HGIJ | 0 | 0 | |||||||
18190 | HGIO | 0 | 0 | |||||||
18191 | HGKGY | 0 | 3.1800 | 3.1000 | 3.2300 | 0 | ||||
18192 | HGM | 0 | 0 | |||||||
18193 | HGMC | 0 | 0 | |||||||
18194 | HGMCY | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | ||||
18195 | HGN | 100 | 2 7/16 | 2 3/8 | 2 7/8 | 0 | ||||
18196 | HGOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.01 | 5.19 | 20295 | |
18197 | HGR | 600 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 1600 | |||
18198 | HGRC | 6600 | 1.5000 | 1.6250 | 1.6250 | 1.2000 | 1.1875 | 1.5625 | 80600 | |
18199 | HGRDF | 0 | 8.4700 | 0 | ||||||
18200 | HGRIX | 0 | 19.76 | 19.76 | 19.76 | 0 | ||||
18201 | HGRL | 0 | 0 | |||||||
18202 | HGRM | 5000 | 0.1400 | 0.1200 | 0.1500 | 0 | ||||
18203 | HGRX | 0 | 0 | |||||||
18204 | HGSI | 300 | 38 1/4 | 37 3/4 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/4 | 18200 | |
18205 | HGVSX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
18206 | HH | 6500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 6500 | |||
18207 | HHC | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 11 | 200 | |
18208 | HHCA | 100 | 10 1/4 | 10 7/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 1/2 | 6400 | |
18209 | HHCB | 0 | 0 | |||||||
18210 | HHCI | 0 | 0 | |||||||
18211 | HHCR | 0 | 0 | |||||||
18212 | HHCS | 0 | 0 | |||||||
18213 | HHCT | 0 | 0 | |||||||
18214 | HHCU | 0 | 0 | |||||||
18215 | HHCX | 0 | 0 | |||||||
18216 | HHFC | 100 | 9 7/8 | 9 1/4 | 9 7/8 | 0 | ||||
18217 | HHGP | 1300 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 18600 | |
18218 | HHH | 1500 | 11/16 | 0 | ||||||
18219 | HHHH | 4000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 4000 | |
18220 | HHHHW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 6500 | |
18221 | HHHI | 500 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 0.8750 | 1.7500 | 5200 | |
18222 | HHI | 0 | 0 | |||||||
18223 | HHL | 0 | 0 | |||||||
18224 | HHL.A | 0 | 0 | |||||||
18225 | HHOT | 0 | 0 | |||||||
18226 | HHPK | 2100 | 0.4300 | 0.3600 | 0.4300 | 0.3600 | 0.3800 | 0.4300 | 125100 | |
18227 | HHPS | 0 | 0 | |||||||
18228 | HHS | 1400 | 25 1/4 | 24 3/4 | 25 1/8 | 0 | ||||
18229 | HHSG | 0 | 0 | |||||||
18230 | HHSL | 0 | 0 | |||||||
18231 | HHSX | 0 | 0 | |||||||
18232 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18233 | HHYAF | 0 | 4.7500 | 0 | ||||||
18234 | HI | 200 | 96 | 95 3/4 | 96 | 95 3/4 | 95 5/8 | 96 1/8 | 2400 | |
18235 | HIA | 0 | 0 | |||||||
18236 | HIAI | 10000 | 0.1800 | 0.1562 | 0.1800 | 0.1562 | 0.1562 | 0.1875 | 11000 | |
18237 | HIB | 1200 | 12 1/4 | 12 1/8 | 12 1/4 | 12 | 12 | 12 3/8 | 2800 | |
18238 | HIBA | 0 | 0 | |||||||
18239 | HIBB | 400 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 5000 | |
18240 | HIBC | 0 | 0 | |||||||
18241 | HIBF | 0 | 0 | |||||||
18242 | HIBG | 0 | 0 | |||||||
18243 | HIBH | 0 | 0 | |||||||
18244 | HIBI | 0 | 0 | |||||||
18245 | HIBIX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
18246 | HIBK | 0 | 0 | |||||||
18247 | HIBM | 0 | 0 | |||||||
18248 | HIBN | 0 | 0 | |||||||
18249 | HIBNY | 500 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 5/32 | 2000 | |
18250 | HIBO | 0 | 0 | |||||||
18251 | HIBR | 0 | 0 | |||||||
18252 | HIBWF | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 5/16 | 500 | |
18253 | HIBZ | 0 | 0 | |||||||
18254 | HIBZF | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 500 | |
18255 | HIC | 100 | 20 3/8 | 18 7/8 | 19 3/8 | 0 | ||||
18256 | HICC | 0 | 0 | |||||||
18257 | HICK | 0 | 0 | |||||||
18258 | HICKA | 100 | 10 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
18259 | HICOX | 0 | 9.37 | 9.37 | 9.84 | 0 | ||||
18260 | HICU | 0 | 0 | |||||||
18261 | HICXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 5.04 | 5.17 | 4888 | |
18262 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18263 | HIDIX | 0 | 18.91 | 18.91 | 18.91 | 0 | ||||
18264 | HIE | 0 | 0 | |||||||
18265 | HIEQX | 0 | 17.13 | 17.13 | 17.94 | 0 | ||||
18266 | HIF | 300 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
18267 | HIFI | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 5400 | |
18268 | HIFS | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 200 | |
18269 | HIG | 100 | 66 1/8 | 66 1/8 | 66 1/8 | 66 1/8 | 66 5/8 | 67 1/4 | 100 | |
18270 | HIGA | 0 | 0 | |||||||
18271 | HIGC | 0 | 0 | |||||||
18272 | HIGD | 0 | 0 | |||||||
18273 | HIGH | 23800 | 0.0001 | 0 | ||||||
18274 | HIGI | 0 | 0 | |||||||
18275 | HIGM | 0 | 0 | |||||||
18276 | HIGN | 0 | 0 | |||||||
18277 | HIGS | 0 | 0 | |||||||
18278 | HIGT | 0 | 0 | |||||||
18279 | HIGX | 0 | 0 | |||||||
18280 | HIGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.92 | 5.05 | 2495 | |
18281 | HIGpB | 600 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/8 | 25 3/8 | 25 1/2 | 254800 | |
18282 | HIGpQ | 200 | 24 1/2 | 24 3/8 | 24 19/32 | 24 1/4 | 108100 | |||
18283 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18284 | HIHI | 500 | 1.4375 | 0.2500 | 1.7500 | 0 | ||||
18285 | HII | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 3/8 | 100 | |
18286 | HIIA | 0 | 0 | |||||||
18287 | HIIB | 0 | 0 | |||||||
18288 | HIIC | 0 | 0 | |||||||
18289 | HIICA | 0 | 0 | |||||||
18290 | HIID | 0 | 0 | |||||||
18291 | HIKO | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3000 | |||
18292 | HIL | 0 | 0 | |||||||
18293 | HILI | 300 | 4 5/8 | 4 3/4 | 5 1/2 | 0 | ||||
18294 | HILIX | 0 | 15.80 | 15.80 | 15.80 | 0 | ||||
18295 | HILK | 0 | 0 | |||||||
18296 | HIMBX | 0 | 10.24 | 10.24 | 10.72 | 0 | ||||
18297 | HINE | 200 | 0.0700 | 0 | ||||||
18298 | HINK | 0 | 0 | |||||||
18299 | HINOY | 0 | 96.0000 | 0 | ||||||
18300 | HIO | 400 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
18301 | HIPC | 2000 | 5 1/4 | 5 7/16 | 5 9/16 | 5 1/8 | 5 3/16 | 5 1/4 | 174200 | |
18302 | HIRE | 3200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3200 | |||
18303 | HIRI | 2500 | 4 1/8 | 4 1/2 | 4 1/2 | 3 3/4 | 3 3/4 | 4 1/8 | 77700 | |
18304 | HIRL | 900 | 9.2500 | 0 | ||||||
18305 | HIS | 1000 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
18306 | HISB | 100 | 15.0000 | 0 | ||||||
18307 | HISL | 0 | 0 | |||||||
18308 | HISR | 1000 | 2.7500 | 2.7500 | 2.8125 | 2.7500 | 2.6250 | 2.8125 | 15000 | |
18309 | HISS | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 10900 | |
18310 | HISSW | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
18311 | HIST | 2000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | ||||
18312 | HIT | 300 | 91 | 94 5/8 | 95 | 0 | ||||
18313 | HITA | 0 | 0 | |||||||
18314 | HITB | 0 | 0 | |||||||
18315 | HITC | 0 | 0 | |||||||
18316 | HITD | 0 | 0 | |||||||
18317 | HITE | 0 | 0 | |||||||
18318 | HITG | 0 | 0 | |||||||
18319 | HITH | 0 | 0 | |||||||
18320 | HITI | 2000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
18321 | HITK | 1500 | 4 3/8 | 4 3/8 | 4 1/2 | 0 | ||||
18322 | HITL | 0 | 0 | |||||||
18323 | HITM | 0 | 0 | |||||||
18324 | HITN | 0 | 0 | |||||||
18325 | HITO | 0 | 0 | |||||||
18326 | HITP | 0 | 0 | |||||||
18327 | HITQ | 0 | 0 | |||||||
18328 | HITQE | 0 | 0 | |||||||
18329 | HITR | 0 | 0 | |||||||
18330 | HITS | 0 | 0 | |||||||
18331 | HITT | 100 | 1.1250 | 1.1875 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 7400 | |
18332 | HITW | 0 | 0 | |||||||
18333 | HITX | 0 | 0 | |||||||
18334 | HITXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.00 | 3.04 | 1693 | |
18335 | HITY | 0 | 0 | |||||||
18336 | HIVX | 3500 | 1.0000 | 0.9687 | 1.0000 | 0.9687 | 0.8750 | 1.0312 | 13500 | |
18337 | HIW | 100 | 29 3/8 | 29 3/8 | 30 | 0 | ||||
18338 | HIWB | 0 | 0 | |||||||
18339 | HIWD | 0 | 0 | |||||||
18340 | HIWDF | 1000 | 1 3/32 | 1 1/32 | 1 3/32 | 15/16 | 15/16 | 1 3/32 | 3200 | |
18341 | HIWH | 0 | 0 | |||||||
18342 | HIWT | 0 | 0 | |||||||
18343 | HIXIX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
18344 | HIXNF | 0 | 1.7500 | 0 | ||||||
18345 | HIpJ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
18346 | HIpT | 1000 | 25 1/4 | 25 | 25 1/4 | 25 | 3000 | |||
18347 | HIpX | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 600 | |||
18348 | HIpY | 200 | 26 | 25 3/4 | 26 | 25 3/4 | 2000 | |||
18349 | HIpZ | 200 | 27 3/4 | 0 | ||||||
18350 | HKC/WS | 500 | 3 | 0 | ||||||
18351 | HKF | 200 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
18352 | HKFE | 0 | 0 | |||||||
18353 | HKFF | 0 | 0 | |||||||
18354 | HKFG | 0 | 0 | |||||||
18355 | HKFL | 0 | 0 | |||||||
18356 | HKFN | 0 | 0 | |||||||
18357 | HKFZ | 0 | 0 | |||||||
18358 | HKHG | 0 | 0 | |||||||
18359 | HKHGY | 0 | 14.1250 | 0 | ||||||
18360 | HKL | 0 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | |||
18361 | HKLD | 0 | 0 | |||||||
18362 | HKM.W | 0 | 0 | |||||||
18363 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18364 | HKME | 1100 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18365 | HKN/A | 0 | 100 | 101 | 0 | |||||
18366 | HKO | 0 | 267.05 | 267.05 | 267.05 | 267.05 | 0 | |||
18367 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18368 | HKS/WS | 500 | 3 | 0 | ||||||
18369 | HKSB | 0 | 0 | |||||||
18370 | HKSBY | 0 | 0 | |||||||
18371 | HKT | 600 | 17 | 17 | 17 | 16 7/8 | 16 3/4 | 17 1/8 | 4800 | |
18372 | HKTA | 0 | 0 | |||||||
18373 | HKTC | 0 | 0 | |||||||
18374 | HKTH | 0 | 0 | |||||||
18375 | HKTL | 0 | 0 | |||||||
18376 | HKTM | 0 | 0 | |||||||
18377 | HKTMF | 0 | 1.7200 | 0 | ||||||
18378 | HKX | 0 | 667.63 | 667.63 | 667.63 | 667.63 | 0 | |||
18379 | HL | 200 | 5 3/4 | 5 7/8 | 5 7/8 | 5 5/8 | 5 1/2 | 5 7/8 | 4500 | |
18380 | HLA | 200 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
18381 | HLAG | 100 | 15.5000 | 13.7500 | 15.5000 | 0 | ||||
18382 | HLAN | 100 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 100 | |||
18383 | HLB | 0 | 0 | |||||||
18384 | HLBAX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
18385 | HLCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.78 | 4.89 | 4548 | |
18386 | HLD | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 2600 | |||
18387 | HLDEX | 0 | 15.64 | 15.64 | 15.64 | 0 | ||||
18388 | HLDG | 0 | 0 | |||||||
18389 | HLDH | 0 | 0 | |||||||
18390 | HLDK | 0 | 0 | |||||||
18391 | HLDL | 0 | 0 | |||||||
18392 | HLDLY | 0 | 0 | |||||||
18393 | HLDN | 0 | 0 | |||||||
18394 | HLDR | 200 | 4.7500 | 1.1250 | 10.0000 | 0 | ||||
18395 | HLDT | 0 | 0 | |||||||
18396 | HLDU | 0 | 0 | |||||||
18397 | HLEIX | 0 | 18.49 | 18.49 | 18.49 | 0 | ||||
18398 | HLEN | 1600 | 2.6250 | 2.6250 | 3.1250 | 0 | ||||
18399 | HLETY | 0 | 22.1350 | 0 | ||||||
18400 | HLF | 0 | 0 | |||||||
18401 | HLFA | 0 | 0 | |||||||
18402 | HLFC | 0 | 0 | |||||||
18403 | HLFG | 0 | 0 | |||||||
18404 | HLFM | 0 | 0 | |||||||
18405 | HLFP | 0 | 0 | |||||||
18406 | HLFQ | 0 | 0 | |||||||
18407 | HLFR | 0 | 0 | |||||||
18408 | HLFpA | 600 | 26 3/4 | 0 | ||||||
18409 | HLG | 0 | 0 | |||||||
18410 | HLGAX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
18411 | HLGEX | 0 | 19.69 | 19.69 | 19.69 | 0 | ||||
18412 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
18413 | HLGLF | 50 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 35 1/8 | 100 | |
18414 | HLGR | 0 | 0 | |||||||
18415 | HLGRF | 500 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/16 | 500 | |
18416 | HLGRX | 0 | 23.82 | 23.82 | 25.01 | 0 | ||||
18417 | HLIA | 0 | 0 | |||||||
18418 | HLIEX | 0 | 18.70 | 18.70 | 18.70 | 0 | ||||
18419 | HLIPX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
18420 | HLIT | 500 | 17 3/8 | 17 1/8 | 17 1/2 | 16 7/8 | 17 1/4 | 17 3/8 | 141600 | |
18421 | HLK | 100 | 104 1/4 | 0 | ||||||
18422 | HLKA | 0 | 0 | |||||||
18423 | HLKB | 0 | 0 | |||||||
18424 | HLKI | 0 | 0 | |||||||
18425 | HLLVX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
18426 | HLM | 600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 600 | |||
18427 | HLMS | 1500 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/4 | 13 | 2900 | |
18428 | HLND | 2400 | 40 5/8 | 40 1/4 | 40 3/4 | 40 1/4 | 40 1/4 | 41 | 6700 | |
18429 | HLO | 800 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
18430 | HLOA | 8000 | 15/64 | 7/32 | 1/4 | 0 | ||||
18431 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18432 | HLOMX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
18433 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18434 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18435 | HLPH | 3900 | 19 7/16 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 19500 | |
18436 | HLPP | 0 | 0 | |||||||
18437 | HLPR | 0 | 0 | |||||||
18438 | HLPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.02 | 5.15 | 23491 | |
18439 | HLQVX | 0 | 13.95 | 13.95 | 13.95 | 0 | ||||
18440 | HLR | 3100 | 12 | 10 5/8 | 11 1/8 | 0 | ||||
18441 | HLRD | 0 | 0 | |||||||
18442 | HLRI | 0 | 0 | |||||||
18443 | HLRR | 0 | 0 | |||||||
18444 | HLRT | 1000 | 2 5/8 | 2 9/16 | 2 5/8 | 2 3/8 | 2 9/16 | 2 5/8 | 20700 | |
18445 | HLRpP | 1500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 6400 | |||
18446 | HLS | 0 | 0 | |||||||
18447 | HLT | 500 | 28 1/4 | 27 | 28 1/4 | 27 | 28 | 28 3/8 | 15100 | |
18448 | HLTA | 0 | 0 | |||||||
18449 | HLTAX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
18450 | HLTB | 0 | 0 | |||||||
18451 | HLTC | 0 | 0 | |||||||
18452 | HLTD | 0 | 0 | |||||||
18453 | HLTE | 0 | 0 | |||||||
18454 | HLTF | 0 | 0 | |||||||
18455 | HLTG | 0 | 0 | |||||||
18456 | HLTH | 0 | 0 | |||||||
18457 | HLTI | 0 | 0 | |||||||
18458 | HLTIX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
18459 | HLTL | 0 | 0 | |||||||
18460 | HLTN | 0 | 0 | |||||||
18461 | HLTO | 0 | 0 | |||||||
18462 | HLTP | 0 | 0 | |||||||
18463 | HLTR | 0 | 0 | |||||||
18464 | HLTS | 0 | 0 | |||||||
18465 | HLTT | 0 | 0 | |||||||
18466 | HLTV | 0 | 0 | |||||||
18467 | HLTX | 0 | 0 | |||||||
18468 | HLTY | 0 | 0 | |||||||
18469 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18470 | HLVDF | 0 | 7.5000 | 0 | ||||||
18471 | HLWC | 0 | 0 | |||||||
18472 | HLX | 100 | 14 | 0 | ||||||
18473 | HLXC | 6500 | 0.3750 | 0.4062 | 0.4375 | 0.3750 | 0.3750 | 0.4062 | 58700 | |
18474 | HLXI | 0 | 0 | |||||||
18475 | HLY | 0 | 0 | |||||||
18476 | HLYW | 1000 | 18 3/8 | 18 | 18 3/8 | 17 | 18 1/4 | 18 3/8 | 393300 | |
18477 | HLpB | 100 | 45 3/4 | 0 | ||||||
18478 | HM | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 7/8 | 15 1/2 | 6000 | |
18479 | HMA | 300 | 21 5/8 | 21 3/4 | 21 3/4 | 21 5/8 | 21 3/8 | 21 7/8 | 1300 | |
18480 | HMAC | 0 | 0 | |||||||
18481 | HMAD | 0 | 0 | |||||||
18482 | HMAI | 0 | 0 | |||||||
18483 | HMAK | 0 | 0 | |||||||
18484 | HMAL | 0 | 0 | |||||||
18485 | HMAN | 0 | 0 | |||||||
18486 | HMAR | 100 | 22 | 22 1/4 | 23 | 21 1/2 | 21 1/2 | 22 | 129900 | |
18487 | HMAS | 0 | 0 | |||||||
18488 | HMAT | 1500 | 5.0000 | 5.0625 | 5.0625 | 5.0000 | 5.0000 | 5.0625 | 27900 | |
18489 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18490 | HMBAX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
18491 | HMBDX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
18492 | HMBQ | 0 | 0 | |||||||
18493 | HMBQE | 10000 | 0.0625 | 0.0200 | 0.0625 | 0.0200 | 142000 | |||
18494 | HMC | 500 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/4 | 500 | |
18495 | HMCA | 0 | 0 | |||||||
18496 | HMCC | 0 | 0 | |||||||
18497 | HMCG | 0 | 0 | |||||||
18498 | HMCH | 0 | 0 | |||||||
18499 | HMCI | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/2 | 500 | |
18500 | HMCL | 0 | 0 | |||||||
18501 | HMCM | 0 | 0 | |||||||
18502 | HMCN | 0 | 0 | |||||||
18503 | HMCO | 0 | 0 | |||||||
18504 | HMCR | 0 | 0 | |||||||
18505 | HMCS | 0 | 0 | |||||||
18506 | HMCT | 0 | 0 | |||||||
18507 | HMCW | 0 | 0 | |||||||
18508 | HMCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.83 | 2.89 | 1505 | |
18509 | HMCY | 0 | 0 | |||||||
18510 | HMCZ | 0 | 0 | |||||||
18511 | HMDD | 0 | 0 | |||||||
18512 | HMDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.71 | 4.82 | 3878 | |
18513 | HME | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 500 | |||
18514 | HME.A | 0 | 0 | |||||||
18515 | HMER | 0 | 0 | |||||||
18516 | HMF | 100 | 22 1/4 | 0 | ||||||
18517 | HMFC | 0 | 0 | |||||||
18518 | HMFXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 2.66 | 2.70 | 403 | |
18519 | HMG | 100 | 9 1/8 | 0 | ||||||
18520 | HMGBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
18521 | HMGC | 5100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 3/8 | 16000 | |
18522 | HMGN | 1000 | 2 3/16 | 2 1/8 | 2 3/8 | 2 1/8 | 2 3/16 | 2 3/8 | 15700 | |
18523 | HMGNW | 1200 | 1/2 | 0 | ||||||
18524 | HMGRX | 0 | 14.81 | 14.81 | 14.81 | 0 | ||||
18525 | HMGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.54 | 4.64 | 2044 | |
18526 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18527 | HMHL | 0 | 0 | |||||||
18528 | HMHM | 1000 | 24 7/8 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/2 | 1800 | |
18529 | HMHS | 0 | 0 | |||||||
18530 | HMHY | 0 | 0 | |||||||
18531 | HMIEX | 0 | 16.02 | 16.02 | 16.02 | 0 | ||||
18532 | HMIGX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
18533 | HMII | 500 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 | 5 3/4 | 2500 | |
18534 | HMIL | 1800 | 4.7500 | 4.5000 | 5.5000 | 0 | ||||
18535 | HMIS | 3000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 45100 | |
18536 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18537 | HMM | 0 | 0 | |||||||
18538 | HMM.A | 0 | 0 | |||||||
18539 | HMN | 1000 | 38 | 38 | 38 | 38 | 1000 | |||
18540 | HMNC | 0 | 0 | |||||||
18541 | HMNF | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 7/8 | 18 1/4 | 700 | |
18542 | HMNR | 0 | 0 | |||||||
18543 | HMNRY | 0 | 0.3400 | 0 | ||||||
18544 | HMO | 0 | 217.71 | 213.96 | 218.25 | 213.96 | 0 | |||
18545 | HMQ | 300 | 22 1/4 | 22 1/8 | 22 3/4 | 0 | ||||
18546 | HMQA | 0 | 0 | |||||||
18547 | HMQC | 0 | 0 | |||||||
18548 | HMQF | 0 | 0 | |||||||
18549 | HMQI | 0 | 0 | |||||||
18550 | HMQJ | 0 | 0 | |||||||
18551 | HMQK | 0 | 0 | |||||||
18552 | HMQL | 0 | 0 | |||||||
18553 | HMQN | 0 | 0 | |||||||
18554 | HMQO | 0 | 0 | |||||||
18555 | HMQP | 0 | 0 | |||||||
18556 | HMQR | 0 | 0 | |||||||
18557 | HMQT | 0 | 0 | |||||||
18558 | HMQW | 0 | 0 | |||||||
18559 | HMRI | 400 | 0.0625 | 0 | ||||||
18560 | HMRX | 0 | 0 | |||||||
18561 | HMRXP | 0 | 0 | |||||||
18562 | HMS | 3000 | 9 | 9 1/4 | 9 1/4 | 9 | 8 3/4 | 9 1/8 | 4800 | |
18563 | HMS.V | 0 | 0 | |||||||
18564 | HMSA | 0 | 0 | |||||||
18565 | HMSB | 0 | 0 | |||||||
18566 | HMSC | 500 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 46200 | |
18567 | HMSGX | 0 | 13.19 | 13.19 | 13.19 | 0 | ||||
18568 | HMSL | 0 | 0 | |||||||
18569 | HMSO | 0 | 0 | |||||||
18570 | HMSR | 500 | 8 1/4 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 12300 | |
18571 | HMST | 200 | 11.5000 | 0 | ||||||
18572 | HMSY | 1300 | 17 1/4 | 17 1/2 | 17 3/4 | 17 | 17 1/8 | 17 1/2 | 451000 | |
18573 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18574 | HMT/WD | 0 | 0 | |||||||
18575 | HMTA | 0 | 0 | |||||||
18576 | HMTC | 0 | 0 | |||||||
18577 | HMTCW | 300 | 6.5000 | 0 | ||||||
18578 | HMTE | 0 | 0 | |||||||
18579 | HMTG | 0 | 0 | |||||||
18580 | HMTI | 0 | 0 | |||||||
18581 | HMTL | 0 | 0 | |||||||
18582 | HMTO | 0 | 0 | |||||||
18583 | HMTR | 0 | 0 | |||||||
18584 | HMTS | 0 | 0 | |||||||
18585 | HMTT | 1000 | 18 1/16 | 16 7/8 | 18 1/8 | 16 7/8 | 17 7/8 | 18 1/8 | 506300 | |
18586 | HMTV | 0 | 0 | |||||||
18587 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18588 | HMTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.44 | 4.53 | 3007 | |
18589 | HMTpA | 0 | 0 | |||||||
18590 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18591 | HMV | 0 | 218.27 | 0 | ||||||
18592 | HMWK | 200 | 3 | 2 3/4 | 3 1/4 | 2 3/4 | 3 | 3 1/4 | 22100 | |
18593 | HMWKU | 4000 | 4 | 2 7/8 | 4 3/4 | 0 | ||||
18594 | HMWKW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 2800 | |
18595 | HMX | 400 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 900 | |
18596 | HMXD | 0 | 0 | |||||||
18597 | HMXDF | 0 | 1.9800 | 2.0000 | 2.5000 | 0 | ||||
18598 | HMXL | 0 | 0 | |||||||
18599 | HMXM | 0 | 0 | |||||||
18600 | HMXV | 0 | 0 | |||||||
18601 | HMXY | 0 | 0 | |||||||
18602 | HMY | 100 | 12 7/8 | 14 1/8 | 14 1/2 | 0 | ||||
18603 | HMYB | 0 | 0 | |||||||
18604 | HMYC | 0 | 0 | |||||||
18605 | HMYD | 0 | 0 | |||||||
18606 | HMYK | 0 | 0 | |||||||
18607 | HMYL | 0 | 0 | |||||||
18608 | HMYP | 0 | 0 | |||||||
18609 | HMYS | 0 | 0 | |||||||
18610 | HMYX | 0 | 0 | |||||||
18611 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18612 | HNBC | 300 | 25 | 24 1/4 | 26 | 24 1/4 | 24 1/4 | 26 | 1900 | |
18613 | HNBL | 2000 | 7.0000 | 6.0000 | 7.5000 | 0 | ||||
18614 | HNCS | 200 | 29 | 28 | 29 | 27 | 28 1/4 | 29 | 94200 | |
18615 | HNDX | 0 | 0 | |||||||
18616 | HNFC | 400 | 24 7/8 | 24 7/8 | 25 | 24 1/4 | 24 1/4 | 25 | 26500 | |
18617 | HNFN | 0 | 0 | |||||||
18618 | HNFNY | 0 | 12.0625 | 0 | ||||||
18619 | HNFS | 0 | 0 | |||||||
18620 | HNFSA | 200 | 32.0000 | 31.0000 | 47.0000 | 0 | ||||
18621 | HNGS | 0 | 0 | |||||||
18622 | HNH | 200 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 17 | 17 1/2 | 700 | |
18623 | HNHA | 0 | 0 | |||||||
18624 | HNHU | 0 | 0 | |||||||
18625 | HNM | 0 | 0 | |||||||
18626 | HNMC | 0 | 0 | |||||||
18627 | HNMT | 0 | 0 | |||||||
18628 | HNP | 100 | 16 1/8 | 17 3/4 | 18 1/8 | 0 | ||||
18629 | HNRIF | 0 | 0 | |||||||
18630 | HNRS | 12500 | 1.1300 | 1.0700 | 1.2000 | 0 | ||||
18631 | HNT | 2100 | 1 3/32 | 0 | ||||||
18632 | HNTR | 0 | 0 | |||||||
18633 | HNV | 1500 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 1 | 3000 | |
18634 | HNVL | 0 | 0 | |||||||
18635 | HNVM | 0 | 0 | |||||||
18636 | HNVN | 0 | 0 | |||||||
18637 | HNVV | 0 | 0 | |||||||
18638 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18639 | HNW | 600 | 6 1/2 | 0 | ||||||
18640 | HNZ | 100 | 37 3/4 | 37 1/2 | 37 3/4 | 37 1/2 | 37 1/2 | 38 3/8 | 4500 | |
18641 | HNZB | 0 | 0 | |||||||
18642 | HNZC | 0 | 0 | |||||||
18643 | HNZF | 0 | 0 | |||||||
18644 | HNZI | 0 | 0 | |||||||
18645 | HNZL | 0 | 0 | |||||||
18646 | HNZM | 0 | 0 | |||||||
18647 | HNZO | 0 | 0 | |||||||
18648 | HNZS | 0 | 0 | |||||||
18649 | HNZT | 0 | 0 | |||||||
18650 | HNZY | 0 | 0 | |||||||
18651 | HNZp | 500 | 419 1/2 | 300 | 500 | 0 | ||||
18652 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18653 | HOC | 100 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
18654 | HOCD | 0 | 0 | |||||||
18655 | HOCF | 0 | 0 | |||||||
18656 | HOCL | 0 | 0 | |||||||
18657 | HOCO | 0 | 0 | |||||||
18658 | HOCT | 0 | 0 | |||||||
18659 | HOCZ | 0 | 0 | |||||||
18660 | HOEH | 0 | 0 | |||||||
18661 | HOEN | 3000 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/16 | 4 1/4 | 4 1/2 | 13300 | |
18662 | HOF | 0 | 0 | |||||||
18663 | HOFC | 1000 | 3.2500 | 6.6250 | 7.0000 | 6.5000 | 5.2500 | 7.0000 | 92500 | |
18664 | HOFCW | 0 | 0 | |||||||
18665 | HOFL | 100 | 16 7/8 | 16 3/8 | 17 | 16 3/8 | 16 3/4 | 17 | 221400 | |
18666 | HOFT | 500 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 1000 | |||
18667 | HOG | 500 | 12 3/8 | 10 3/4 | 11 1/4 | 0 | ||||
18668 | HOGC | 700 | 90.0000 | 0 | ||||||
18669 | HOGN | 0 | 0 | |||||||
18670 | HOHI | 500 | 2.4992 | 0 | ||||||
18671 | HOHIE | 0 | 0 | |||||||
18672 | HOIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.90 | 2.95 | 354 | |
18673 | HOKC | 0 | 0 | |||||||
18674 | HOL/A | 1000 | 5/8 | 0 | ||||||
18675 | HOLA | 800 | 0.0625 | 0 | ||||||
18676 | HOLO | 1000 | 3 5/16 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 6000 | |
18677 | HOLX | 1000 | 25 | 25 1/4 | 25 3/4 | 24 3/8 | 24 3/8 | 25 | 162300 | |
18678 | HOM | 1000 | 14 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 2000 | |
18679 | HOMC | 0 | 0 | |||||||
18680 | HOME | 0 | 0 | |||||||
18681 | HOMEF | 6000 | 5 3/64 | 4 7/8 | 5 3/64 | 4 7/8 | 4 7/8 | 5 1/8 | 12000 | |
18682 | HOMF | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 33 | 200 | |
18683 | HOMG | 50000 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 25/32 | 101000 | |
18684 | HOMI | 100000 | 0.1093 | 0.0800 | 0.1875 | 0 | ||||
18685 | HOMQ | 100 | 30.0000 | 30.0000 | 35.0000 | 30.0000 | 26.0000 | 35.0000 | 500 | |
18686 | HOMS | 300 | 7 7/16 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 3500 | |
18687 | HON | 1500 | 68 1/2 | 68 1/4 | 68 1/2 | 68 | 67 1/4 | 68 3/8 | 6000 | |
18688 | HONA | 0 | 0 | |||||||
18689 | HONB | 0 | 0 | |||||||
18690 | HONC | 0 | 0 | |||||||
18691 | HOND | 0 | 0 | |||||||
18692 | HONE | 0 | 0 | |||||||
18693 | HONF | 0 | 0 | |||||||
18694 | HONG | 0 | 0 | |||||||
18695 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18696 | HONH | 0 | 0 | |||||||
18697 | HONI | 400 | 31 1/2 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/2 | 32 | 40300 | |
18698 | HONK | 0 | 0 | |||||||
18699 | HONL | 0 | 0 | |||||||
18700 | HONM | 0 | 0 | |||||||
18701 | HONN | 0 | 0 | |||||||
18702 | HONO | 0 | 0 | |||||||
18703 | HONP | 0 | 0 | |||||||
18704 | HONR | 0 | 0 | |||||||
18705 | HONS | 0 | 0 | |||||||
18706 | HONT | 100 | 70.0000 | 0 | ||||||
18707 | HONU | 0 | 0 | |||||||
18708 | HONW | 0 | 0 | |||||||
18709 | HONX | 0 | 0 | |||||||
18710 | HONY | 0 | 0 | |||||||
18711 | HONZ | 0 | 0 | |||||||
18712 | HOO | 50500 | 21 1/2 | 0 | ||||||
18713 | HOOB | 100 | 11.0000 | 11.0000 | 17.0000 | 0 | ||||
18714 | HOOD | 0 | 0 | |||||||
18715 | HOODO | 600 | 16.8750 | 0 | ||||||
18716 | HOODP | 0 | 0 | |||||||
18717 | HOOG | 0 | 0 | |||||||
18718 | HOOK | 300 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 45900 | |
18719 | HOOP | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 2300 | |
18720 | HOOPW | 1000 | 9/32 | 9/32 | 1/2 | 0 | ||||
18721 | HOOT | 0 | 0 | |||||||
18722 | HOP/WS | 0 | 5/32 | 1/4 | 0 | |||||
18723 | HOPR | 10000 | 3/8 | 3/8 | 13/32 | 11/32 | 3/8 | 13/32 | 604800 | |
18724 | HOPRP | 1000 | 27/32 | 3/4 | 1 5/8 | 0 | ||||
18725 | HOPRW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2500 | |
18726 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18727 | HOPp | 0 | 3/4 | 1 3/4 | 0 | |||||
18728 | HORAP | 0 | 0 | |||||||
18729 | HORMX | 0 | 26.98 | 26.98 | 26.98 | 0 | ||||
18730 | HORN | 5000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
18731 | HOSBX | 0 | 5.18 | 5.18 | 5.18 | 0 | ||||
18732 | HOSN | 0 | 0 | |||||||
18733 | HOSP | 1000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 1000 | |
18734 | HOST | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 | 500 | |
18735 | HOT | 500 | 45 7/8 | 46 7/8 | 47 1/2 | 0 | ||||
18736 | HOT.Z | 0 | 0 | |||||||
18737 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18738 | HOTA | 0 | 0 | |||||||
18739 | HOTB | 0 | 0 | |||||||
18740 | HOTE | 0 | 0 | |||||||
18741 | HOTN | 0 | 0 | |||||||
18742 | HOTS | 0 | 0 | |||||||
18743 | HOTT | 5000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 25000 | |
18744 | HOU | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 3/4 | 100 | |
18745 | HOUC | 0 | 0 | |||||||
18746 | HOUD | 0 | 0 | |||||||
18747 | HOUF | 0 | 0 | |||||||
18748 | HOUG | 0 | 0 | |||||||
18749 | HOUL | 500 | 5.2500 | 5.0000 | 5.3750 | 0 | ||||
18750 | HOUN | 0 | 0 | |||||||
18751 | HOUO | 0 | 0 | |||||||
18752 | HOUOP | 0 | 0 | |||||||
18753 | HOUP | 0 | 0 | |||||||
18754 | HOUR | 0 | 0 | |||||||
18755 | HOUT | 0 | 0 | |||||||
18756 | HOV | 1000 | 6 | 5 9/16 | 6 1/8 | 0 | ||||
18757 | HOVB | 100 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 19.0000 | 100 | |
18758 | HOVLX | 0 | 21.69 | 21.69 | 21.69 | 0 | ||||
18759 | HOVN | 0 | 0 | |||||||
18760 | HOVT | 0 | 0 | |||||||
18761 | HOVVB | 100 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 400 | |||
18762 | HOVW | 0 | 0 | |||||||
18763 | HOW | 200 | 41 | 0 | ||||||
18764 | HOWT | 1000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 3/4 | 1 7/8 | 24500 | |
18765 | HOWW | 0 | 0 | |||||||
18766 | HOWWY | 0 | 3.3000 | 3.2000 | 3.4400 | 0 | ||||
18767 | HOX | 0 | 512.35 | 0 | ||||||
18768 | HP | 100 | 54 3/8 | 54 1/2 | 55 1/4 | 0 | ||||
18769 | HPBC | 1000 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 1600 | |
18770 | HPC | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/2 | 48 | 100 | |
18771 | HPCA | 0 | 0 | |||||||
18772 | HPCD | 0 | 0 | |||||||
18773 | HPCE | 0 | 0 | |||||||
18774 | HPCG | 0 | 0 | |||||||
18775 | HPCI | 0 | 0 | |||||||
18776 | HPCK | 0 | 0 | |||||||
18777 | HPCL | 0 | 0 | |||||||
18778 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18779 | HPCR | 0 | 0 | |||||||
18780 | HPCS | 0 | 0 | |||||||
18781 | HPCT | 0 | 0 | |||||||
18782 | HPCW | 0 | 0 | |||||||
18783 | HPCX | 0 | 0 | |||||||
18784 | HPDS | 0 | 0 | |||||||
18785 | HPDSF | 0 | 0.1500 | 0 | ||||||
18786 | HPE/WS | 0 | 1/4 | 1/2 | 0 | |||||
18787 | HPG | 400 | 20 1/2 | 20 3/8 | 20 7/8 | 0 | ||||
18788 | HPGT | 0 | 0 | |||||||
18789 | HPGX | 0 | 0 | |||||||
18790 | HPH | 100 | 46 | 46 1/8 | 46 1/8 | 46 | 45 | 45 1/2 | 4800 | |
18791 | HPHB | 0 | 0 | |||||||
18792 | HPHC | 0 | 0 | |||||||
18793 | HPHG | 0 | 0 | |||||||
18794 | HPHH | 0 | 0 | |||||||
18795 | HPHL | 0 | 0 | |||||||
18796 | HPHN | 0 | 0 | |||||||
18797 | HPHO | 0 | 0 | |||||||
18798 | HPHX | 0 | 0 | |||||||
18799 | HPI | 300 | 3 | 3 | 3 | 3 | 800 | |||
18800 | HPII | 11700 | 0.0500 | 0 | ||||||
18801 | HPIN | 0 | 0 | |||||||
18802 | HPIP | 3600 | 5 1/8 | 4 15/16 | 5 1/8 | 4 15/16 | 4 3/4 | 5 1/8 | 11000 | |
18803 | HPIW | 0 | 0 | |||||||
18804 | HPIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.77 | 4.88 | 3532 | |
18805 | HPIw | 400 | 5 | 0 | ||||||
18806 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18807 | HPL | 0 | 0 | |||||||
18808 | HPLX | 300 | 1 3/8 | 1 7/16 | 1 15/32 | 1 3/8 | 1 3/8 | 1 17/32 | 8500 | |
18809 | HPN | 0 | 0 | |||||||
18810 | HPN+ | 0 | 0 | |||||||
18811 | HPNC | 0 | 0 | |||||||
18812 | HPNI | 0 | 0 | |||||||
18813 | HPNT | 0 | 0 | |||||||
18814 | HPNp | 400 | 27 3/4 | 0 | ||||||
18815 | HPP | 200 | 4 1/8 | 0 | ||||||
18816 | HPR | 500 | 2 1/4 | 1 3/4 | 2 | 0 | ||||
18817 | HPRI | 2500 | 12 1/2 | 13 3/4 | 13 3/4 | 12 1/2 | 12 1/2 | 13 1/2 | 517600 | |
18818 | HPRK | 600 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 11 3/4 | 170600 | |
18819 | HPRKZ | 500 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 1500 | |
18820 | HPRR | 0 | 0 | |||||||
18821 | HPRT | 3500 | 25 | 24 7/8 | 25 1/8 | 24 3/4 | 24 3/4 | 25 1/8 | 78200 | |
18822 | HPRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.28 | 5.44 | 16983 | |
18823 | HPS | 300 | 19 | 18 1/2 | 19 1/8 | 0 | ||||
18824 | HPSC | 37500 | 6 13/32 | 6 3/16 | 6 13/32 | 6 1/8 | 5 7/8 | 6 1/2 | 112500 | |
18825 | HPSE | 0 | 0 | |||||||
18826 | HPSI | 0 | 0 | |||||||
18827 | HPSL | 0 | 0 | |||||||
18828 | HPSP | 0 | 0 | |||||||
18829 | HPSX | 0 | 0 | |||||||
18830 | HPT | 700 | 26 7/8 | 26 5/8 | 27 1/8 | 0 | ||||
18831 | HPTC | 0 | 0 | |||||||
18832 | HPTF | 500 | 8.5000 | 9.2500 | 9.2500 | 8.5000 | 8.5000 | 9.2500 | 1000 | |
18833 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18834 | HPWR | 3100 | 3 1/8 | 3 1/8 | 3 7/8 | 0 | ||||
18835 | HPX | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/8 | 2 1/2 | 2500 | |
18836 | HPXM | 0 | 0 | |||||||
18837 | HQ | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 3/8 | 100 | |
18838 | HQH | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/4 | 200 | |
18839 | HQL | 100 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
18840 | HR | 800 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 7/8 | 800 | |
18841 | HRB | 200 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/4 | 28 | 28 1/4 | 7900 | |
18842 | HRBA | 0 | 0 | |||||||
18843 | HRBB | 0 | 0 | |||||||
18844 | HRBC | 100 | 26 1/2 | 26 1/4 | 26 1/2 | 26 | 26 | 26 1/2 | 13900 | |
18845 | HRBD | 0 | 0 | |||||||
18846 | HRBE | 0 | 0 | |||||||
18847 | HRBF | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 5/8 | 800 | |
18848 | HRBG | 0 | 0 | |||||||
18849 | HRBH | 0 | 0 | |||||||
18850 | HRBI | 0 | 0 | |||||||
18851 | HRBK | 0 | 0 | |||||||
18852 | HRBL | 0 | 0 | |||||||
18853 | HRBM | 0 | 0 | |||||||
18854 | HRBN | 0 | 0 | |||||||
18855 | HRBO | 0 | 0 | |||||||
18856 | HRBP | 0 | 0 | |||||||
18857 | HRBQ | 0 | 0 | |||||||
18858 | HRBR | 0 | 0 | |||||||
18859 | HRBS | 0 | 0 | |||||||
18860 | HRBT | 0 | 0 | |||||||
18861 | HRBU | 0 | 0 | |||||||
18862 | HRBV | 0 | 0 | |||||||
18863 | HRBW | 0 | 0 | |||||||
18864 | HRBX | 0 | 0 | |||||||
18865 | HRBY | 0 | 0 | |||||||
18866 | HRBZ | 0 | 0 | |||||||
18867 | HRC | 100 | 38 | 39 | 39 | 38 | 36 3/8 | 38 1/4 | 2800 | |
18868 | HRC.I | 0 | 0 | |||||||
18869 | HRCC | 0 | 0 | |||||||
18870 | HRCE | 0 | 0 | |||||||
18871 | HRCK | 0 | 0 | |||||||
18872 | HRCM | 0 | 0 | |||||||
18873 | HRCPX | 0 | 17.16 | 17.16 | 18.02 | 10800 | ||||
18874 | HRCR | 15 | 1800.00 | 1695.00 | 2090.00 | 0 | ||||
18875 | HRCT | 100 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
18876 | HRCVX | 0 | 15.15 | 15.15 | 15.91 | 0 | ||||
18877 | HRCX | 0 | 0 | |||||||
18878 | HRD | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 1/2 | 300 | |
18879 | HRDC | 0 | 0 | |||||||
18880 | HRDD | 0 | 0 | |||||||
18881 | HRDE | 0 | 0 | |||||||
18882 | HRDG | 900 | 6 9/16 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 7/8 | 6300 | |
18883 | HRDN | 0 | 0 | |||||||
18884 | HRE | 400 | 15 1/8 | 15 1/2 | 16 1/2 | 0 | ||||
18885 | HREF | 0 | 0 | |||||||
18886 | HREL | 0 | 0 | |||||||
18887 | HRFD | 400 | 51.0000 | 0 | ||||||
18888 | HRG | 300 | 13/16 | 1/2 | 7/8 | 0 | ||||
18889 | HRGP | 3300 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18890 | HRH | 700 | 13 1/4 | 0 | ||||||
18891 | HRHC | 0 | 0 | |||||||
18892 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18893 | HRIDX | 0 | 10.24 | 10.24 | 10.64 | 0 | ||||
18894 | HRL | 100 | 26 | 25 3/4 | 26 1/8 | 25 3/4 | 25 5/8 | 26 | 600 | |
18895 | HRLB | 0 | 0 | |||||||
18896 | HRLC | 0 | 0 | |||||||
18897 | HRLD | 0 | 0 | |||||||
18898 | HRLE | 0 | 0 | |||||||
18899 | HRLGX | 0 | 9.24 | 9.24 | 9.60 | 0 | ||||
18900 | HRLI | 0 | 0 | |||||||
18901 | HRLK | 0 | 0 | |||||||
18902 | HRLL | 0 | 0 | |||||||
18903 | HRLM | 0 | 0 | |||||||
18904 | HRLR | 0 | 0 | |||||||
18905 | HRLS | 0 | 0 | |||||||
18906 | HRLT | 0 | 0 | |||||||
18907 | HRLY | 500 | 13 1/8 | 13 5/8 | 13 5/8 | 13 | 13 | 13 1/8 | 62200 | |
18908 | HRMC | 0 | 0 | |||||||
18909 | HRMI | 200 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 15 1/4 | 800 | |
18910 | HRMN | 1000 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 2500 | |
18911 | HRMY | 200 | 1.1250 | 1.5000 | 3.5000 | 3900 | ||||
18912 | HRN | 1400 | 5/8 | 0 | ||||||
18913 | HRNEX | 0 | 9.25 | 9.25 | 9.25 | 0 | ||||
18914 | HRNS | 0 | 0 | |||||||
18915 | HRP | 1500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/4 | 1800 | |
18916 | HRPT | 0 | 0 | |||||||
18917 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
18918 | HRS | 200 | 68 1/4 | 67 1/4 | 67 3/4 | 0 | ||||
18919 | HRSC | 0 | 0 | |||||||
18920 | HRSCX | 0 | 24.62 | 24.62 | 25.85 | 0 | ||||
18921 | HRSD | 0 | 0 | |||||||
18922 | HRSE | 0 | 0 | |||||||
18923 | HRSEF | 0 | 62.0000 | 0 | ||||||
18924 | HRSF | 0 | 0 | |||||||
18925 | HRSG | 0 | 0 | |||||||
18926 | HRSH | 100 | 18 3/4 | 19 | 19 | 18 3/4 | 18 3/4 | 19 | 5900 | |
18927 | HRSI | 0 | 0 | |||||||
18928 | HRSK | 0 | 0 | |||||||
18929 | HRSMX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
18930 | HRSN | 0 | 0 | |||||||
18931 | HRSNF | 7500 | 7/16 | 7/16 | 5/8 | 0 | ||||
18932 | HRSO | 0 | 0 | |||||||
18933 | HRSP | 0 | 0 | |||||||
18934 | HRSR | 0 | 0 | |||||||
18935 | HRSS | 0 | 0 | |||||||
18936 | HRST | 0 | 0 | |||||||
18937 | HRSTOQ | 0 | 0 | |||||||
18938 | HRSV | 0 | 0 | |||||||
18939 | HRSW | 0 | 0 | |||||||
18940 | HRSX | 0 | 0 | |||||||
18941 | HRT | 4000 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
18942 | HRTBX | 0 | 27.16 | 27.16 | 27.16 | 0 | ||||
18943 | HRTCX | 0 | 27.32 | 27.32 | 27.32 | 0 | ||||
18944 | HRTD | 0 | 0 | |||||||
18945 | HRTLX | 0 | 28.07 | 28.07 | 29.78 | 20000 | ||||
18946 | HRTVX | 0 | 32.51 | 32.51 | 32.51 | 0 | ||||
18947 | HRUSX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
18948 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
18949 | HRVIX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
18950 | HRVV | 0 | 0 | |||||||
18951 | HRVY | 5000 | 7 | 7 1/8 | 7 1/2 | 7 | 6 7/8 | 7 1/4 | 10600 | |
18952 | HRW | 0 | 0 | |||||||
18953 | HRW.A | 0 | 0 | |||||||
18954 | HRWIX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
18955 | HRX | 0 | 0 | |||||||
18956 | HRXL | 0 | 0 | |||||||
18957 | HRY | 200 | 27 5/8 | 0 | ||||||
18958 | HRZB | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 13700 | |
18959 | HRZE | 0 | 0 | |||||||
18960 | HS | 700 | 11 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 | 3400 | |
18961 | HSA | 0 | 0 | |||||||
18962 | HSAC | 0 | 0 | |||||||
18963 | HSACY | 0 | 6.5625 | 0 | ||||||
18964 | HSAH | 0 | 0 | |||||||
18965 | HSAL | 0 | 0 | |||||||
18966 | HSAW | 0 | 0 | |||||||
18967 | HSApA | 300 | 46 | 0 | ||||||
18968 | HSB | 400 | 44 3/8 | 44 1/8 | 44 3/8 | 44 1/8 | 44 5/8 | 45 3/8 | 1000 | |
18969 | HSBC | 0 | 0 | |||||||
18970 | HSBCF | 0 | 20.2000 | 0 | ||||||
18971 | HSBDF | 0 | 20.5000 | 0 | ||||||
18972 | HSBH | 0 | 0 | |||||||
18973 | HSBHY | 0 | 203.5000 | 0 | ||||||
18974 | HSBO | 0 | 0 | |||||||
18975 | HSC | 200 | 69 1/8 | 69 | 69 1/8 | 68 7/8 | 68 7/8 | 69 1/4 | 900 | |
18976 | HSCC | 0 | 0 | |||||||
18977 | HSCCX | 0 | 24.37 | 24.37 | 24.37 | 0 | ||||
18978 | HSCF | 0 | 0 | |||||||
18979 | HSCI | 0 | 0 | |||||||
18980 | HSCIX | 0 | 15.88 | 15.88 | 15.88 | 0 | ||||
18981 | HSCL | 1000 | 4 9/16 | 4 7/16 | 4 9/16 | 4 3/8 | 4 3/8 | 4 9/16 | 37900 | |
18982 | HSCT | 0 | 0 | |||||||
18983 | HSD/WSw | 400 | 8 3/4 | 8 5/8 | 8 7/8 | 0 | ||||
18984 | HSDC | 400 | 8 | 9 | 9 | 8 | 8 | 9 | 1500 | |
18985 | HSDG | 0 | 0 | |||||||
18986 | HSDMF | 0 | 0.3500 | 0 | ||||||
18987 | HSE | 1000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 1/2 | 1700 | |||
18988 | HSEAX | 0 | 28.94 | 28.94 | 30.46 | 0 | ||||
18989 | HSECX | 0 | 28.10 | 28.10 | 28.10 | 0 | ||||
18990 | HSEE | 0 | 0 | |||||||
18991 | HSET | 0 | 0 | |||||||
18992 | HSEX | 0 | 0 | |||||||
18993 | HSFC | 0 | 0 | |||||||
18994 | HSG | 0 | 0 | |||||||
18995 | HSG.A | 0 | 0 | |||||||
18996 | HSG.B | 0 | 0 | |||||||
18997 | HSHI | 1500 | 1.4687 | 1.6875 | 1.6875 | 1.2500 | 1.3125 | 1.7500 | 7600 | |
18998 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
18999 | HSIC | 1000 | 35 3/8 | 33 3/4 | 35 3/4 | 33 3/4 | 34 7/8 | 35 3/8 | 119700 | |
19000 | HSIN | 0 | 0 | |||||||
19001 | HSKL | 1200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 1200 | |
19002 | HSLP | 0 | 0 | |||||||
19003 | HSLPL | 0 | 0 | |||||||
19004 | HSLPN | 100 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 100 | |||
19005 | HSLPO | 100 | 96.0000 | 95.0000 | 96.0000 | 95.0000 | 200 | |||
19006 | HSLPP | 200 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 300 | |||
19007 | HSLT | 0 | 0 | |||||||
19008 | HSLTH | 0 | 0 | |||||||
19009 | HSM | 700 | 17 3/4 | 17 3/4 | 18 1/8 | 0 | ||||
19010 | HSMC | 0 | 0 | |||||||
19011 | HSMT | 0 | 0 | |||||||
19012 | HSN | 100 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/8 | 11 3/4 | 500 | |
19013 | HSNA | 0 | 0 | |||||||
19014 | HSNB | 0 | 0 | |||||||
19015 | HSNC | 0 | 0 | |||||||
19016 | HSNF | 0 | 0 | |||||||
19017 | HSNGY | 0 | 11.8750 | 0 | ||||||
19018 | HSNH | 0 | 0 | |||||||
19019 | HSNI | 0 | 0 | |||||||
19020 | HSNL | 0 | 0 | |||||||
19021 | HSNN | 0 | 0 | |||||||
19022 | HSNO | 0 | 0 | |||||||
19023 | HSNP | 0 | 0 | |||||||
19024 | HSNR | 2000 | 1/2 | 13/32 | 7/8 | 0 | ||||
19025 | HSNS | 0 | 0 | |||||||
19026 | HSNT | 0 | 0 | |||||||
19027 | HSNU | 0 | 0 | |||||||
19028 | HSNV | 0 | 0 | |||||||
19029 | HSNW | 0 | 0 | |||||||
19030 | HSNY | 0 | 0 | |||||||
19031 | HSOL | 0 | 0 | |||||||
19032 | HSPEX | 0 | 28.10 | 28.10 | 28.10 | 0 | ||||
19033 | HSPGX | 0 | 19.33 | 19.33 | 20.35 | 0 | ||||
19034 | HSPT | 0 | 0 | |||||||
19035 | HSR | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 3/8 | 500 | |
19036 | HSS | 400 | 2 1/2 | 2 1/4 | 2 3/8 | 0 | ||||
19037 | HSSC | 5000 | 12.7500 | 12.5000 | 12.8750 | 12.5000 | 12.2500 | 12.8750 | 32500 | |
19038 | HSSI | 0 | 0 | |||||||
19039 | HSST | 0 | 0 | |||||||
19040 | HST | 26000 | 8 3/8 | 0 | ||||||
19041 | HSTGX | 0 | 10.12 | 10.12 | 10.27 | 0 | ||||
19042 | HSTI | 0 | 0 | |||||||
19043 | HSTR | 2000 | 17 1/4 | 17 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 161600 | |
19044 | HSTV | 2000 | 1.7500 | 1.2500 | 1.7500 | 0 | ||||
19045 | HSTVX | 0 | 21.24 | 21.24 | 22.30 | 0 | ||||
19046 | HSVL | 0 | 0 | |||||||
19047 | HSVLY | 1000 | 3 3/4 | 3 11/16 | 3 7/8 | 0 | ||||
19048 | HSY | 100 | 50 1/8 | 50 3/8 | 50 5/8 | 50 | 50 3/8 | 50 1/2 | 5500 | |
19049 | HSYE | 0 | 0 | |||||||
19050 | HSYF | 0 | 0 | |||||||
19051 | HSYFB | 0 | 0 | |||||||
19052 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
19053 | HSYH | 0 | 0 | |||||||
19054 | HSYK | 0 | 0 | |||||||
19055 | HSYM | 1500 | 1.1562 | 1.1250 | 1.1562 | 1.1250 | 0.6250 | 1.5000 | 3000 | |
19056 | HSYN | 0 | 0 | |||||||
19057 | HSYP | 0 | 0 | |||||||
19058 | HSYR | 0 | 0 | |||||||
19059 | HSYT | 0 | 0 | |||||||
19060 | HSYU | 0 | 0 | |||||||
19061 | HSYW | 0 | 0 | |||||||
19062 | HSYX | 0 | 0 | |||||||
19063 | HSYY | 0 | 0 | |||||||
19064 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
19065 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
19066 | HTA | 1500 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
19067 | HTAVF | 100 | 0.2500 | 0 | ||||||
19068 | HTAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.15 | 5.28 | 4723 | |
19069 | HTB | 300 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
19070 | HTBBG | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 104 | 10 | |
19071 | HTBIX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
19072 | HTBK | 0 | 0 | |||||||
19073 | HTBKU | 0 | 0 | |||||||
19074 | HTBKW | 0 | 0 | |||||||
19075 | HTC | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 500 | |||
19076 | HTCC | 0 | 0 | |||||||
19077 | HTCH | 100 | 53 1/2 | 52 1/2 | 53 1/2 | 52 1/2 | 52 3/4 | 53 1/2 | 74600 | |
19078 | HTCO | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 29 1/4 | 100 | |
19079 | HTCP | 0 | 0 | |||||||
19080 | HTCR | 3000 | 0.1500 | 0 | ||||||
19081 | HTCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.24 | 3.29 | 4241 | |
19082 | HTCw | 0 | 0 | |||||||
19083 | HTD | 100 | 8 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
19084 | HTE | 200 | 2 7/8 | 2 1/2 | 3 3/4 | 0 | ||||
19085 | HTEC | 5000 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/8 | 99700 | |
19086 | HTEH | 2500 | 1.5300 | 0 | ||||||
19087 | HTEK | 500 | 2.1250 | 2.1250 | 2.3750 | 0 | ||||
19088 | HTEL | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 5/8 | 4300 | |
19089 | HTET | 0 | 0 | |||||||
19090 | HTETF | 0 | 0.0575 | 0 | ||||||
19091 | HTEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.31 | 3.37 | 2575 | |
19092 | HTFEP | 200 | 25.0000 | 0 | ||||||
19093 | HTG | 200 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
19094 | HTGC | 0 | 0 | |||||||
19095 | HTGI | 0 | 0 | |||||||
19096 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19097 | HTHA | 0 | 0 | |||||||
19098 | HTHIF | 0 | 9.0000 | 0 | ||||||
19099 | HTHN | 2500 | 2.7500 | 2.7500 | 4.5000 | 0 | ||||
19100 | HTHR | 7000 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/4 | 87400 | |
19101 | HTI | 0 | 0 | |||||||
19102 | HTIC | 13000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.5000 | 13000 | |
19103 | HTIK | 0 | 0 | |||||||
19104 | HTIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.76 | 4.92 | 3658 | |
19105 | HTK | 0 | 0 | |||||||
19106 | HTKG | 0 | 0 | |||||||
19107 | HTKH | 0 | 0 | |||||||
19108 | HTKT | 0 | 0 | |||||||
19109 | HTL | 100 | 9 | 0 | ||||||
19110 | HTLD | 7000 | 23 | 23 | 23 1/8 | 22 7/8 | 23 | 23 1/4 | 40200 | |
19111 | HTLF | 2100 | 24.0000 | 0 | ||||||
19112 | HTN | 1000 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/8 | 52 3/4 | 1000 | |
19113 | HTNF | 0 | 0 | |||||||
19114 | HTNL | 0 | 0 | |||||||
19115 | HTNO | 0 | 0 | |||||||
19116 | HTNR | 0 | 0 | |||||||
19117 | HTNT | 0 | 0 | |||||||
19118 | HTNZ | 14500 | 0.1425 | 0.1500 | 0.1500 | 0.1425 | 0.1425 | 0.1500 | 148000 | |
19119 | HTO | 1200 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/4 | 7 5/8 | 2400 | |
19120 | HTOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.13 | 3.19 | 4808 | |
19121 | HTPI | 1500 | 0.0310 | 0.0325 | 0.0330 | 0.0310 | 0.0310 | 0.0350 | 52700 | |
19122 | HTR | 1200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1200 | |
19123 | HTREX | 0 | 10.26 | 10.26 | 10.77 | 0 | ||||
19124 | HTRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.18 | 5.35 | 6888 | |
19125 | HTSF | 1200 | 1.0000 | 1.0312 | 1.0312 | 1.0000 | 1.0000 | 1.0312 | 6200 | |
19126 | HTST | 200 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 47000 | |
19127 | HTSXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.74 | 4.84 | 18139 | |
19128 | HTT | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 400 | |
19129 | HTTP | 200 | 1.0000 | 0.7500 | 3.0000 | 0 | ||||
19130 | HTV | 0 | 0 | |||||||
19131 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19132 | HTXA | 900 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | ||||
19133 | HTZE | 0 | 0 | |||||||
19134 | HTZR | 30000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
19135 | HU | 0 | 0 | |||||||
19136 | HUB/A | 200 | 39 1/4 | 0 | ||||||
19137 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19138 | HUB/B | 100 | 42 5/8 | 0 | ||||||
19139 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19140 | HUBA | 0 | 0 | |||||||
19141 | HUBB | 0 | 0 | |||||||
19142 | HUBC | 1000 | 24 1/4 | 23 5/8 | 24 5/8 | 23 3/8 | 24 1/8 | 24 3/8 | 133100 | |
19143 | HUBG | 100 | 23 7/8 | 23 1/2 | 23 7/8 | 23 1/2 | 23 3/8 | 23 7/8 | 3800 | |
19144 | HUBX | 2000 | 0.0100 | 0 | ||||||
19145 | HUDOF | 0 | 74.2500 | 0 | ||||||
19146 | HUDS | 2000 | 6 3/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 7300 | |
19147 | HUF | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 400 | |
19148 | HUFK | 0 | 0 | |||||||
19149 | HUFN | 0 | 0 | |||||||
19150 | HUFZ | 0 | 0 | |||||||
19151 | HUG | 300 | 38 1/4 | 43 1/4 | 44 1/8 | 0 | ||||
19152 | HUGB | 0 | 0 | |||||||
19153 | HUGC | 0 | 0 | |||||||
19154 | HUGI | 0 | 0 | |||||||
19155 | HUGO | 2000 | 10 1/4 | 9 1/2 | 10 1/4 | 9 1/8 | 9 3/4 | 10 3/8 | 51200 | |
19156 | HUGS | 0 | 0 | |||||||
19157 | HUGT | 0 | 0 | |||||||
19158 | HUGTS | 300 | 7.6250 | 7.5625 | 7.6250 | 7.5625 | 7.6250 | 8.0000 | 1800 | |
19159 | HUGX | 0 | 0 | |||||||
19160 | HUI | 0 | 171.63 | 174.36 | 174.99 | 171.21 | 0 | |||
19161 | HULAX | 0 | 11.47 | 11.47 | 11.95 | 0 | ||||
19162 | HUM | 200 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 3/4 | 18 7/8 | 700 | |
19163 | HUMA | 0 | 0 | |||||||
19164 | HUMB | 0 | 0 | |||||||
19165 | HUMC | 0 | 0 | |||||||
19166 | HUMCF | 500 | 32 63/64 | 33 1/4 | 33 1/4 | 32 | 32 1/2 | 33 | 67400 | |
19167 | HUME | 0 | 0 | |||||||
19168 | HUMF | 0 | 0 | |||||||
19169 | HUMH | 0 | 0 | |||||||
19170 | HUMK | 0 | 0 | |||||||
19171 | HUMM | 0 | 0 | |||||||
19172 | HUMN | 0 | 0 | |||||||
19173 | HUMP | 100 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 1100 | |
19174 | HUMR | 0 | 0 | |||||||
19175 | HUMS | 0 | 0 | |||||||
19176 | HUMT | 0 | 0 | |||||||
19177 | HUMW | 0 | 0 | |||||||
19178 | HUMY | 0 | 0 | |||||||
19179 | HUN | 100 | 17 | 16 1/2 | 17 1/8 | 0 | ||||
19180 | HUNB | 0 | 0 | |||||||
19181 | HUNC | 0 | 0 | |||||||
19182 | HUNF | 600 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
19183 | HUNI | 0 | 0 | |||||||
19184 | HUNM | 200 | 4.0000 | 0 | ||||||
19185 | HUNR | 0 | 0 | |||||||
19186 | HUNS | 0 | 0 | |||||||
19187 | HUNY | 0 | 0 | |||||||
19188 | HUNw | 0 | 0 | |||||||
19189 | HUOI | 0 | 0 | |||||||
19190 | HURC | 200 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 20900 | |
19191 | HURS | 0 | 0 | |||||||
19192 | HUSGX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
19193 | HUTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.80 | 4.99 | 15000 | |
19194 | HUV | 0 | 177.72 | 0 | ||||||
19195 | HUWH | 0 | 0 | |||||||
19196 | HUWHF | 0 | 7.8000 | 0 | ||||||
19197 | HUWHY | 0 | 35.1250 | 0 | ||||||
19198 | HVFD | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 2200 | |
19199 | HVGO | 1000 | 1 17/32 | 1 5/8 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 104000 | |
19200 | HVIS | 0 | 0 | |||||||
19201 | HVSC | 0 | 0 | |||||||
19202 | HVSF | 2500 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 0.9375 | 1.1250 | 10500 | |
19203 | HVST | 250000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
19204 | HVY | 2000 | 15 3/4 | 15 7/8 | 16 5/8 | 0 | ||||
19205 | HVYA | 0 | 0 | |||||||
19206 | HVYR | 0 | 0 | |||||||
19207 | HVYS | 0 | 0 | |||||||
19208 | HWAI | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.7500 | 200 | |
19209 | HWBAX | 0 | 19.21 | 19.21 | 19.21 | 0 | ||||
19210 | HWBF | 0 | 0 | |||||||
19211 | HWC | 0 | 0 | |||||||
19212 | HWCC | 23900 | 4 15/32 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 125100 | |
19213 | HWCD | 0 | 0 | |||||||
19214 | HWEC | 100 | 19.2500 | 0 | ||||||
19215 | HWEN | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | ||||
19216 | HWEQX | 0 | 20.58 | 20.58 | 20.58 | 0 | ||||
19217 | HWG | 600 | 14 1/8 | 0 | ||||||
19218 | HWGA | 0 | 0 | |||||||
19219 | HWGC | 0 | 0 | |||||||
19220 | HWGS | 0 | 0 | |||||||
19221 | HWII | 300 | 1.6250 | 1.3750 | 1.6250 | 0 | ||||
19222 | HWINX | 0 | 22.08 | 22.08 | 22.08 | 0 | ||||
19223 | HWK | 100 | 8 1/16 | 0 | ||||||
19224 | HWKN | 400 | 7 3/4 | 7 1/2 | 8 | 7 1/2 | 7 1/4 | 8 | 1500 | |
19225 | HWL | 400 | 13 3/4 | 0 | ||||||
19226 | HWLC | 0 | 0 | |||||||
19227 | HWLDX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
19228 | HWLL | 0 | 0 | |||||||
19229 | HWLLP | 200 | 50 | 50 | 51 1/2 | 0 | ||||
19230 | HWLN | 0 | 0 | |||||||
19231 | HWLS | 0 | 0 | |||||||
19232 | HWLX | 0 | 0 | |||||||
19233 | HWNB | 300 | 35.0000 | 35.0000 | 37.0000 | 0 | ||||
19234 | HWNC | 0 | 0 | |||||||
19235 | HWNK | 0 | 0 | |||||||
19236 | HWP | 100 | 54 | 52 3/4 | 55 | 52 3/4 | 53 5/8 | 54 5/8 | 8600 | |
19237 | HWPA | 0 | 0 | |||||||
19238 | HWPB | 0 | 0 | |||||||
19239 | HWPC | 0 | 0 | |||||||
19240 | HWPD | 0 | 0 | |||||||
19241 | HWPE | 0 | 0 | |||||||
19242 | HWPF | 0 | 0 | |||||||
19243 | HWPG | 0 | 0 | |||||||
19244 | HWPH | 0 | 0 | |||||||
19245 | HWPI | 0 | 0 | |||||||
19246 | HWPK | 0 | 0 | |||||||
19247 | HWPL | 0 | 0 | |||||||
19248 | HWPM | 0 | 0 | |||||||
19249 | HWPN | 0 | 0 | |||||||
19250 | HWPO | 0 | 0 | |||||||
19251 | HWPP | 0 | 0 | |||||||
19252 | HWPQ | 0 | 0 | |||||||
19253 | HWPR | 0 | 0 | |||||||
19254 | HWPS | 0 | 0 | |||||||
19255 | HWPT | 0 | 0 | |||||||
19256 | HWPU | 0 | 0 | |||||||
19257 | HWPV | 0 | 0 | |||||||
19258 | HWPW | 1500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19259 | HWPX | 0 | 0 | |||||||
19260 | HWPY | 0 | 0 | |||||||
19261 | HWPZ | 0 | 0 | |||||||
19262 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19263 | HWRI | 100 | 104.0000 | 0 | ||||||
19264 | HWSCX | 0 | 21.84 | 21.84 | 21.84 | 0 | ||||
19265 | HWTRX | 0 | 13.22 | 13.22 | 13.22 | 0 | ||||
19266 | HWY | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 7/8 | 400 | |
19267 | HWYM | 200 | 19 7/8 | 20 | 20 | 19 5/8 | 19 3/4 | 19 7/8 | 17300 | |
19268 | HX | 500 | 19 | 0 | ||||||
19269 | HXBIX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
19270 | HXBM | 200 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
19271 | HXC/WS | 600 | 2 | 0 | ||||||
19272 | HXL | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 1/2 | 100 | |
19273 | HXL.RV | 0 | 0 | |||||||
19274 | HXLGQ | 33 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 90 | 94 1/2 | 33 | |
19275 | HXLX | 0 | 0 | |||||||
19276 | HXLwr | 0 | 0 | |||||||
19277 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19278 | HYAL | 0 | 0 | |||||||
19279 | HYALF | 400 | 4 1/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 2900 | |
19280 | HYB/WS/Rw | 0 | 0 | |||||||
19281 | HYBC | 0 | 0 | |||||||
19282 | HYBD | 22400 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 26500 | |
19283 | HYBDW | 1000 | 1/8 | 1/8 | 3/8 | 0 | ||||
19284 | HYBN | 500 | 7 3/4 | 7 5/8 | 8 | 7 3/8 | 7 5/8 | 8 | 11900 | |
19285 | HYDE | 0 | 0 | |||||||
19286 | HYDEA | 1000 | 5 | 4 1/2 | 5 | 4 1/2 | 4 3/4 | 5 5/16 | 5500 | |
19287 | HYDEB | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 9/16 | 4 15/16 | 200 | |
19288 | HYDI | 600 | 0.5000 | 0.6875 | 0.7187 | 0.5000 | 0.5000 | 0.6875 | 37000 | |
19289 | HYDNF | 0 | 0.1500 | 0 | ||||||
19290 | HYGMY | 0 | 8.7500 | 0 | ||||||
19291 | HYGN | 2000 | 0.1000 | 0.1000 | 0.1875 | 0 | ||||
19292 | HYI | 2000 | 7 1/2 | 7 5/8 | 8 | 0 | ||||
19293 | HYMX | 7500 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
19294 | HYP | 100 | 9 | 9 | 9 3/8 | 0 | ||||
19295 | HYPR | 10000 | 2 | 1 9/16 | 2 | 1 9/16 | 1 3/4 | 2 1/8 | 15500 | |
19296 | HYPT | 0 | 0 | |||||||
19297 | HYPX | 0 | 0 | |||||||
19298 | HYR | 0 | 0 | |||||||
19299 | HYSN | 0 | 0 | |||||||
19300 | HYSNY | 0 | 6.5000 | 0 | ||||||
19301 | HYSW | 100 | 23 3/4 | 24 1/8 | 25 | 23 5/8 | 23 7/8 | 24 | 520300 | |
19302 | HYU | 100 | 1/64 | 0 | ||||||
19303 | HZFS | 2000 | 14 5/8 | 14 1/2 | 15 1/4 | 0 | ||||
19304 | HZRC | 0 | 0 | |||||||
19305 | HZWV | 100 | 39 7/8 | 40 3/4 | 40 3/4 | 39 7/8 | 38 1/2 | 40 3/4 | 300 | |
19306 | HpA | 900 | 36 1/4 | 0 | ||||||
19307 | Hw | 0 | 0 | |||||||
19308 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19309 | I.ACB | 0 | 0 | |||||||
19310 | I.AGI | 0 | 0 | |||||||
19311 | I.AIN | 0 | 0 | |||||||
19312 | I.ALE | 0 | 0 | |||||||
19313 | I.ALI | 0 | 0 | |||||||
19314 | I.ALR | 0 | 0 | |||||||
19315 | I.ANS | 0 | 0 | |||||||
19316 | I.API | 0 | 0 | |||||||
19317 | I.ASG | 0 | 0 | |||||||
19318 | I.ASI | 0 | 0 | |||||||
19319 | I.ATE | 0 | 0 | |||||||
19320 | I.AUP | 0 | 0 | |||||||
19321 | I.BAN | 0 | 0 | |||||||
19322 | I.BAV | 0 | 0 | |||||||
19323 | I.BEN | 0 | 0 | |||||||
19324 | I.BER | 0 | 0 | |||||||
19325 | I.BNA | 0 | 0 | |||||||
19326 | I.BNL | 0 | 0 | |||||||
19327 | I.BNO | 0 | 0 | |||||||
19328 | I.BPM | 0 | 0 | |||||||
19329 | I.BPN | 0 | 0 | |||||||
19330 | I.BUL | 0 | 0 | |||||||
19331 | I.CAR | 0 | 0 | |||||||
19332 | I.CIT | 0 | 0 | |||||||
19333 | I.COC | 0 | 0 | |||||||
19334 | I.CRF | 0 | 0 | |||||||
19335 | I.CRO | 0 | 0 | |||||||
19336 | I.DAL | 0 | 0 | |||||||
19337 | I.ECH | 0 | 0 | |||||||
19338 | I.EDS | 0 | 0 | |||||||
19339 | I.EFI | 0 | 0 | |||||||
19340 | I.ELS | 0 | 0 | |||||||
19341 | I.ENE | 0 | 0 | |||||||
19342 | I.ENI | 0 | 0 | |||||||
19343 | I.ERC | 0 | 0 | |||||||
19344 | I.FA | 0 | 0 | |||||||
19345 | I.FCT | 0 | 0 | |||||||
19346 | I.FFI | 0 | 0 | |||||||
19347 | I.FIA | 0 | 0 | |||||||
19348 | I.FID | 0 | 0 | |||||||
19349 | I.FIT | 0 | 0 | |||||||
19350 | I.FNV | 0 | 0 | |||||||
19351 | I.GEM | 0 | 0 | |||||||
19352 | I.GFR | 0 | 0 | |||||||
19353 | I.IFI | 0 | 0 | |||||||
19354 | I.IFR | 0 | 0 | |||||||
19355 | I.IMI | 0 | 0 | |||||||
19356 | I.IRI | 0 | 0 | |||||||
19357 | I.ISA | 0 | 0 | |||||||
19358 | I.ITG | 0 | 0 | |||||||
19359 | I.ITL | 0 | 0 | |||||||
19360 | I.LAI | 0 | 0 | |||||||
19361 | I.MDB | 0 | 0 | |||||||
19362 | I.MEC | 0 | 0 | |||||||
19363 | I.MEI | 0 | 0 | |||||||
19364 | I.MMI | 0 | 0 | |||||||
19365 | I.MMO | 0 | 0 | |||||||
19366 | I.MNT | 0 | 0 | |||||||
19367 | I.MPS | 0 | 0 | |||||||
19368 | I.NBG | 0 | 0 | |||||||
19369 | I.NMB | 0 | 0 | |||||||
19370 | I.OLV | 0 | 0 | |||||||
19371 | I.OPI | 0 | 0 | |||||||
19372 | I.PC | 0 | 0 | |||||||
19373 | I.PFS | 0 | 0 | |||||||
19374 | I.PIR | 0 | 0 | |||||||
19375 | I.RCS | 0 | 0 | |||||||
19376 | I.SAE | 0 | 0 | |||||||
19377 | I.SGS | 0 | 0 | |||||||
19378 | I.SME | 0 | 0 | |||||||
19379 | I.SMT | 0 | 0 | |||||||
19380 | I.SOI | 0 | 0 | |||||||
19381 | I.SPM | 0 | 0 | |||||||
19382 | I.STE | 0 | 0 | |||||||
19383 | I.STT | 0 | 0 | |||||||
19384 | I.TAS | 0 | 0 | |||||||
19385 | I.TLI | 0 | 0 | |||||||
19386 | I.TRE | 0 | 0 | |||||||
19387 | IAAC | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/2 | 1000 | |
19388 | IAACW | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
19389 | IAAI | 200 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 9900 | |
19390 | IAAP | 0 | 0 | |||||||
19391 | IAAPF | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 300 | |
19392 | IAAPX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
19393 | IAAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.47 | 4.56 | 349 | |
19394 | IABDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
19395 | IABLX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
19396 | IABS | 0 | 0 | |||||||
19397 | IABSF | 600 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 39800 | |
19398 | IAC | 100 | 24 7/8 | 23 7/8 | 24 3/8 | 0 | ||||
19399 | IACA | 0 | 0 | |||||||
19400 | IACAX | 0 | 14.56 | 14.56 | 14.56 | 0 | ||||
19401 | IACC | 1000 | 0.0625 | 0.0010 | 0.3125 | 0 | ||||
19402 | IACG | 0 | 0 | |||||||
19403 | IACI | 1000 | 10 1/2 | 9 3/4 | 10 1/2 | 0 | ||||
19404 | IACM | 1100 | 0.3125 | 0.1562 | 0.3125 | 0 | ||||
19405 | IACQ | 500 | 10.8750 | 10.8750 | 10.8750 | 10.8750 | 10.0000 | 10.8750 | 1500 | |
19406 | IACQU | 4000 | 10.5625 | 10.5000 | 11.2500 | 0 | ||||
19407 | IACQW | 5000 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
19408 | IACQZ | 1500 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 3.3750 | 5.2500 | 1500 | |
19409 | IACS | 0 | 0 | |||||||
19410 | IACSQ | 0 | 0 | |||||||
19411 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19412 | IAD | 100 | 18 5/8 | 18 3/8 | 18 5/8 | 18 3/8 | 18 1/2 | 19 1/2 | 1300 | |
19413 | IADAP | 200 | 25.0000 | 0 | ||||||
19414 | IADC | 0 | 0 | |||||||
19415 | IADCX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
19416 | IADE | 0 | 0 | |||||||
19417 | IADG | 0 | 0 | |||||||
19418 | IADL | 0 | 0 | |||||||
19419 | IADO | 0 | 0 | |||||||
19420 | IADR | 0 | 0 | |||||||
19421 | IADW | 0 | 0 | |||||||
19422 | IADp | 200 | 27 | 27 | 29 | 0 | ||||
19423 | IAEBX | 0 | 8.65 | 8.65 | 8.65 | 0 | ||||
19424 | IAECX | 0 | 83.56 | 83.56 | 83.56 | 0 | ||||
19425 | IAEGX | 0 | 22.17 | 22.17 | 22.17 | 0 | ||||
19426 | IAF | 100 | 9 | 9 1/16 | 9 7/16 | 0 | ||||
19427 | IAFCX | 0 | 70.69 | 70.69 | 70.69 | 0 | ||||
19428 | IAGAX | 0 | 16.21 | 16.21 | 17.15 | 0 | ||||
19429 | IAGBX | 0 | 16.08 | 16.08 | 16.08 | 0 | ||||
19430 | IAGCX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
19431 | IAGRX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
19432 | IAGVX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
19433 | IAGXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.34 | 4.48 | 226 | |
19434 | IAHM | 5000 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
19435 | IAIBX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
19436 | IAIC | 700 | 14.0000 | 13.7500 | 14.5000 | 1000 | ||||
19437 | IAICX | 0 | 49.61 | 49.61 | 49.61 | 0 | ||||
19438 | IAIF | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 7.0000 | 200 | |
19439 | IAINX | 0 | 13.64 | 13.64 | 13.64 | 0 | ||||
19440 | IAIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.71 | 4.83 | 299 | |
19441 | IAL | 200 | 25 | 0 | ||||||
19442 | IALO | 0 | 0 | |||||||
19443 | IALS | 0 | 0 | |||||||
19444 | IAM | 0 | 0 | |||||||
19445 | IAMCX | 0 | 19.42 | 19.42 | 19.42 | 0 | ||||
19446 | IAMD | 0 | 0 | |||||||
19447 | IAMFX | 0 | 52.54 | 52.54 | 52.54 | 0 | ||||
19448 | IAMS | 0 | 0 | |||||||
19449 | IAPI | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 10600 | |
19450 | IAPXX | 0 | 0 | |||||||
19451 | IARGX | 0 | 24.90 | 24.90 | 24.90 | 0 | ||||
19452 | IART | 100 | 5 3/8 | 5 1/2 | 5 1/2 | 4 7/8 | 5 | 5 3/8 | 44300 | |
19453 | IARVX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
19454 | IASC | 0 | 0 | |||||||
19455 | IASCA | 1000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 2.8750 | 3.0000 | 6700 | |
19456 | IASI | 900 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/4 | 10 7/8 | 42400 | |
19457 | IASKX | 0 | 15.97 | 15.97 | 15.97 | 0 | ||||
19458 | IAT | 100 | 3 | 2 11/16 | 3 3/16 | 0 | ||||
19459 | IATAX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
19460 | IATB | 0 | 0 | |||||||
19461 | IATM | 0 | 0 | |||||||
19462 | IATN | 0 | 0 | |||||||
19463 | IATP | 1000 | 3.5000 | 1.0000 | 3.5000 | 0 | ||||
19464 | IATR | 0 | 0 | |||||||
19465 | IATV | 3000 | 3 1/4 | 3 3/16 | 3 1/4 | 3 1/16 | 3 1/8 | 3 1/4 | 45000 | |
19466 | IATW | 0 | 0 | |||||||
19467 | IAUS | 900 | 6.0000 | 6.2500 | 6.5000 | 6.0000 | 6.0000 | 6.7500 | 26500 | |
19468 | IAV | 0 | 0 | |||||||
19469 | IAVCX | 0 | 52.14 | 52.14 | 52.14 | 0 | ||||
19470 | IBABX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
19471 | IBACX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
19472 | IBAH | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 1900 | |
19473 | IBALX | 0 | 13.86 | 13.86 | 14.67 | 0 | ||||
19474 | IBAN | 100 | 22 1/8 | 22 1/8 | 22 1/4 | 21 7/8 | 22 | 22 1/4 | 93600 | |
19475 | IBC | 100 | 44 5/8 | 43 1/2 | 43 7/8 | 0 | ||||
19476 | IBCB | 0 | 0 | |||||||
19477 | IBCO | 1500 | 0.0010 | 0 | ||||||
19478 | IBCP | 400 | 33 1/4 | 32 3/4 | 33 1/2 | 0 | ||||
19479 | IBCPP | 0 | 0 | |||||||
19480 | IBCR | 0 | 0 | |||||||
19481 | IBCS | 0 | 0 | |||||||
19482 | IBCT | 0 | 0 | |||||||
19483 | IBCX | 0 | 0 | |||||||
19484 | IBCYX | 0 | 9.04 | 9.04 | 9.04 | 0 | ||||
19485 | IBCZ | 0 | 0 | |||||||
19486 | IBDB | 1100 | 12.0000 | 0 | ||||||
19487 | IBDSX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
19488 | IBET | 1000 | 11/16 | 21/32 | 3/4 | 0 | ||||
19489 | IBETW | 33300 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 40300 | |
19490 | IBEV | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19491 | IBEVC | 0 | 0 | |||||||
19492 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19493 | IBF | 200 | 9 3/16 | 9 5/8 | 9 15/16 | 0 | ||||
19494 | IBFA | 0 | 0 | |||||||
19495 | IBI | 200 | 15 5/8 | 16 | 16 | 15 5/8 | 15 1/2 | 15 7/8 | 4100 | |
19496 | IBIB | 0 | 0 | |||||||
19497 | IBIC | 0 | 0 | |||||||
19498 | IBIH | 0 | 0 | |||||||
19499 | IBIL | 0 | 0 | |||||||
19500 | IBIN | 2000 | 25/32 | 11/16 | 7/8 | 0 | ||||
19501 | IBIO | 0 | 0 | |||||||
19502 | IBIP | 0 | 0 | |||||||
19503 | IBIR | 0 | 0 | |||||||
19504 | IBIS | 1000 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 5/8 | 7 7/8 | 36900 | |
19505 | IBISW | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 5500 | |
19506 | IBIT | 0 | 0 | |||||||
19507 | IBIW | 0 | 0 | |||||||
19508 | IBIY | 0 | 0 | |||||||
19509 | IBK | 0 | 14 5/8 | 15 1/2 | 0 | |||||
19510 | IBKA | 0 | 0 | |||||||
19511 | IBLUX | 0 | 9.03 | 9.03 | 9.51 | 0 | ||||
19512 | IBM | 1000 | 158 1/2 | 154 1/8 | 158 3/4 | 154 1/8 | 158 3/8 | 158 3/4 | 31000 | |
19513 | IBMA | 0 | 0 | |||||||
19514 | IBMB | 0 | 0 | |||||||
19515 | IBMC | 0 | 0 | |||||||
19516 | IBMD | 0 | 0 | |||||||
19517 | IBME | 0 | 0 | |||||||
19518 | IBMF | 0 | 0 | |||||||
19519 | IBMG | 0 | 0 | |||||||
19520 | IBMH | 0 | 0 | |||||||
19521 | IBMI | 0 | 0 | |||||||
19522 | IBMJ | 0 | 0 | |||||||
19523 | IBMK | 0 | 0 | |||||||
19524 | IBML | 0 | 0 | |||||||
19525 | IBMM | 0 | 0 | |||||||
19526 | IBMN | 0 | 0 | |||||||
19527 | IBMO | 0 | 0 | |||||||
19528 | IBMP | 0 | 0 | |||||||
19529 | IBMQ | 0 | 0 | |||||||
19530 | IBMR | 0 | 0 | |||||||
19531 | IBMS | 0 | 0 | |||||||
19532 | IBMT | 0 | 0 | |||||||
19533 | IBMU | 0 | 0 | |||||||
19534 | IBMV | 0 | 0 | |||||||
19535 | IBMW | 0 | 0 | |||||||
19536 | IBMX | 0 | 0 | |||||||
19537 | IBMY | 0 | 0 | |||||||
19538 | IBMZ | 0 | 0 | |||||||
19539 | IBMpA | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 | 100 | |
19540 | IBN | 0 | 0 | |||||||
19541 | IBNC | 2100 | 45.5000 | 45.0000 | 45.5000 | 45.0000 | 44.2500 | 46.5000 | 5800 | |
19542 | IBNJ | 300 | 24 1/2 | 25 | 25 1/2 | 24 1/2 | 24 1/2 | 26 | 8700 | |
19543 | IBNL | 3300 | 0.7000 | 0.6250 | 0.7000 | 0.6250 | 0.6250 | 0.8125 | 5800 | |
19544 | IBOA | 12000 | 0.1300 | 0.0312 | 0.1250 | 0 | ||||
19545 | IBOK | 5000 | 0.1250 | 0 | ||||||
19546 | IBP | 200 | 25 | 25 | 25 | 25 | 24 7/8 | 25 1/2 | 200 | |
19547 | IBPI | 0 | 0 | |||||||
19548 | IBPK | 0 | 0 | |||||||
19549 | IBPN | 0 | 0 | |||||||
19550 | IBPP | 0 | 0 | |||||||
19551 | IBPW | 0 | 0 | |||||||
19552 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19553 | IBRM | 19000 | 3/8 | 3/8 | 3/8 | 5/16 | 5/16 | 11/32 | 525000 | |
19554 | IBRN | 10000 | 0.3750 | 0 | ||||||
19555 | IBRNO | 0 | 0 | |||||||
19556 | IBRNP | 0 | 0 | |||||||
19557 | IBRU | 700 | 0.1250 | 0 | ||||||
19558 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19559 | IBSC | 30000 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
19560 | IBSD | 0 | 0 | |||||||
19561 | IBSDF | 400 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 31/32 | 8600 | |
19562 | IBSF | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 4400 | |
19563 | IBSI | 0 | 0 | |||||||
19564 | IBST | 0 | 0 | |||||||
19565 | IBT | 0 | 0 | |||||||
19566 | IBT.A | 0 | 0 | |||||||
19567 | IBT.B | 0 | 0 | |||||||
19568 | IBUS | 0 | 0 | |||||||
19569 | IC | 100 | 33 1/2 | 33 5/8 | 33 3/4 | 33 3/8 | 33 3/8 | 33 3/4 | 11900 | |
19570 | ICA | 200 | 14 3/8 | 14 | 14 3/8 | 0 | ||||
19571 | ICAB | 0 | 0 | |||||||
19572 | ICABX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
19573 | ICAC | 0 | 0 | |||||||
19574 | ICACX | 0 | 15.31 | 15.31 | 15.31 | 0 | ||||
19575 | ICAEX | 0 | 32.49 | 32.49 | 32.49 | 0 | ||||
19576 | ICAG | 10700 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
19577 | ICALX | 0 | 5.27 | 5.27 | 5.54 | 0 | ||||
19578 | ICAM | 0 | 0 | |||||||
19579 | ICAMF | 0 | 0.3750 | 0 | ||||||
19580 | ICAPX | 0 | 15.37 | 15.37 | 16.26 | 0 | ||||
19581 | ICAR | 2700 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 6700 | |
19582 | ICASX | 0 | 10.84 | 10.84 | 11.47 | 0 | ||||
19583 | ICAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.18 | 5.34 | 2948 | |
19584 | ICAY | 0 | 0 | |||||||
19585 | ICB | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 | 100 | |
19586 | ICCA | 4000 | 2 13/16 | 3 | 3 | 2 5/8 | 2 11/16 | 2 13/16 | 102500 | |
19587 | ICCC | 300 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 600 | |
19588 | ICCI | 1000 | 34.7500 | 0 | ||||||
19589 | ICCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.60 | 4.70 | 9853 | |
19590 | ICDEX | 0 | 31.43 | 31.43 | 31.43 | 0 | ||||
19591 | ICE | 0 | 0 | |||||||
19592 | ICEC | 0 | 0 | |||||||
19593 | ICECX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
19594 | ICEH | 100 | 5.6250 | 6.0000 | 6.5000 | 0 | ||||
19595 | ICEI | 0 | 0 | |||||||
19596 | ICEK | 0 | 0 | |||||||
19597 | ICEL | 800 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 8900 | |
19598 | ICER | 0 | 0 | |||||||
19599 | ICESX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
19600 | ICET | 0 | 0 | |||||||
19601 | ICEV | 0 | 0 | |||||||
19602 | ICF | 1200 | 2 3/8 | 1 5/8 | 2 | 0 | ||||
19603 | ICFE | 0 | 0 | |||||||
19604 | ICG | 100 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 18 1/8 | 18 5/8 | 1300 | |
19605 | ICGA | 0 | 0 | |||||||
19606 | ICGI | 4000 | 0.5625 | 0.4375 | 0.5625 | 0 | ||||
19607 | ICGM | 0 | 0 | |||||||
19608 | ICGN | 400 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 70300 | |
19609 | ICGR | 0 | 0 | |||||||
19610 | ICGS | 0 | 0 | |||||||
19611 | ICGT | 0 | 0 | |||||||
19612 | ICGX | 0 | 0 | |||||||
19613 | ICH | 0 | 0 | |||||||
19614 | ICHD | 1500 | 0.0575 | 0.0575 | 0.0650 | 0.0550 | 0.0575 | 0.0650 | 33700 | |
19615 | ICHDP | 40000 | 0.4800 | 0.4062 | 0.5312 | 0.4062 | 0.4062 | 0.5312 | 171200 | |
19616 | ICHIX | 0 | 11.15 | 11.15 | 11.49 | 0 | ||||
19617 | ICI | 100 | 51 1/2 | 51 5/8 | 52 | 0 | ||||
19618 | ICII | 200 | 18 | 17 | 18 5/8 | 17 | 18 | 18 1/2 | 89500 | |
19619 | ICIO | 0 | 0 | |||||||
19620 | ICIS | 400 | 0.0100 | 0.1563 | 0.1875 | 0 | ||||
19621 | ICIX | 100 | 30 | 29 1/2 | 30 | 29 1/4 | 29 1/2 | 30 | 49400 | |
19622 | ICL | 300 | 5 1/8 | 4 1/2 | 4 7/8 | 0 | ||||
19623 | ICLI | 0 | 0 | |||||||
19624 | ICLS | 0 | 0 | |||||||
19625 | ICM | 200 | 5 3/8 | 0 | ||||||
19626 | ICMI | 0 | 0 | |||||||
19627 | ICMT | 15000 | 0.8000 | 0.6250 | 0.8125 | 0 | ||||
19628 | ICN | 300 | 19 1/2 | 19 3/4 | 20 | 19 1/2 | 19 3/8 | 19 3/4 | 4000 | |
19629 | ICNA | 0 | 0 | |||||||
19630 | ICND | 0 | 0 | |||||||
19631 | ICNI | 5000 | 0.1250 | 0.3750 | 0.4375 | 162700 | ||||
19632 | ICNL | 0 | 0 | |||||||
19633 | ICNP | 0 | 0 | |||||||
19634 | ICNT | 100 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/4 | 3 3/8 | 27800 | |
19635 | ICNX | 0 | 0 | |||||||
19636 | ICNZ | 0 | 0 | |||||||
19637 | ICOA | 12000 | 0.1200 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1562 | 24000 | |
19638 | ICOC | 1400 | 6 | 6 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 157400 | |
19639 | ICOCZ | 500 | 22 1/4 | 22 | 23 1/4 | 0 | ||||
19640 | ICOM | 0 | 0 | |||||||
19641 | ICOMF | 300 | 5 7/16 | 5 1/8 | 5 5/8 | 5 1/8 | 5 7/16 | 5 5/8 | 216200 | |
19642 | ICOR | 3000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 30500 | |
19643 | ICOS | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/4 | 7 3/8 | 89200 | |
19644 | ICPGX | 0 | 12.93 | 12.93 | 13.33 | 0 | ||||
19645 | ICPHX | 0 | 11.72 | 11.72 | 12.08 | 0 | ||||
19646 | ICRBX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
19647 | ICRE | 0 | 0 | |||||||
19648 | ICRY | 14000 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0625 | 1.3750 | 14000 | |
19649 | ICS | 1500 | 13 1/4 | 14 | 14 3/8 | 0 | ||||
19650 | ICSBX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
19651 | ICSCX | 0 | 21.41 | 21.41 | 21.41 | 0 | ||||
19652 | ICSIF | 3000 | 1.2500 | 0 | ||||||
19653 | ICST | 1000 | 11 3/4 | 11 1/4 | 11 7/8 | 11 1/4 | 11 3/4 | 11 7/8 | 163000 | |
19654 | ICSV | 4000 | 0.4375 | 0.1250 | 0.5000 | 0 | ||||
19655 | ICSXX | 0 | 0 | |||||||
19656 | ICTG | 1400 | 5 | 4 3/4 | 5 1/4 | 4 1/4 | 4 3/8 | 5 | 44500 | |
19657 | ICTK | 10000 | 0.1250 | 0.0625 | 0.1875 | 0 | ||||
19658 | ICTL | 3000 | 25 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 22500 | |
19659 | ICTS | 0 | 0 | |||||||
19660 | ICTSF | 1000 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 6200 | |
19661 | ICTT | 2400 | 3.5000 | 3.2500 | 8.0000 | 0 | ||||
19662 | ICTXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.11 | 5.27 | 865 | |
19663 | ICUI | 200 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 64400 | |
19664 | ICUT | 5000 | 9/16 | 15/16 | 15/16 | 9/16 | 17/32 | 5/8 | 104000 | |
19665 | ICUTW | 1000 | 1/8 | 3/16 | 3/16 | 1/16 | 1/16 | 3/16 | 112500 | |
19666 | ICUTZ | 9000 | 1/16 | 1/8 | 3/16 | 1/16 | 1/16 | 5/32 | 30000 | |
19667 | ICWK | 0 | 0 | |||||||
19668 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19669 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19670 | IDA | 100 | 31 1/8 | 30 7/8 | 31 3/8 | 0 | ||||
19671 | IDAF | 0 | 0 | |||||||
19672 | IDAL | 0 | 0 | |||||||
19673 | IDAN | 0 | 0 | |||||||
19674 | IDANF | 5000 | 9/32 | 1/4 | 9/32 | 0 | ||||
19675 | IDB | 0 | 0 | |||||||
19676 | IDBCX | 0 | 8.99 | 8.99 | 8.99 | 0 | ||||
19677 | IDBE | 0 | 0 | |||||||
19678 | IDBEF | 200 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 11900 | |
19679 | IDBYX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
19680 | IDC | 600 | 7 3/16 | 7 1/8 | 7 3/16 | 7 1/16 | 7 1/16 | 7 5/16 | 8500 | |
19681 | IDCA | 0 | 0 | |||||||
19682 | IDCC | 1300 | 5 7/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 53300 | |
19683 | IDCE | 0 | 0 | |||||||
19684 | IDCG | 0 | 0 | |||||||
19685 | IDCH | 1400 | 0.0050 | 0 | ||||||
19686 | IDCL | 0 | 0 | |||||||
19687 | IDCM | 0 | 0 | |||||||
19688 | IDCN | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.5000 | 8000 | |
19689 | IDCO | 0 | 0 | |||||||
19690 | IDCS | 0 | 0 | |||||||
19691 | IDCT | 0 | 0 | |||||||
19692 | IDCV | 0 | 0 | |||||||
19693 | IDCX | 0 | 0 | |||||||
19694 | IDDS | 800 | 6.5000 | 7.0000 | 7.2500 | 6.5000 | 6.5000 | 7.2500 | 21600 | |
19695 | IDEA | 400 | 7 1/2 | 7 1/4 | 8 | 7 | 7 | 7 3/4 | 16100 | |
19696 | IDEBX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
19697 | IDEF | 0 | 0 | |||||||
19698 | IDETX | 0 | 22.72 | 22.72 | 24.04 | 0 | ||||
19699 | IDEUX | 0 | 22.40 | 22.40 | 22.40 | 0 | ||||
19700 | IDEWX | 0 | 22.34 | 22.34 | 22.34 | 0 | ||||
19701 | IDEYX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
19702 | IDFYX | 0 | 5.02 | 5.02 | 5.02 | 0 | ||||
19703 | IDGBX | 0 | 7.26 | 7.26 | 7.26 | 0 | ||||
19704 | IDGF | 0 | 0 | |||||||
19705 | IDGFF | 0 | 10.4000 | 0 | ||||||
19706 | IDGYX | 0 | 7.35 | 7.35 | 7.35 | 0 | ||||
19707 | IDHO | 0 | 0 | |||||||
19708 | IDIBX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
19709 | IDID | 2000 | 0.0100 | 0.0100 | 0.0500 | 0.0100 | 1025200 | |||
19710 | IDIS | 1000 | 2.0000 | 0 | ||||||
19711 | IDITX | 0 | 9.40 | 9.40 | 9.87 | 0 | ||||
19712 | IDIXX | 0 | 0 | |||||||
19713 | IDIYX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
19714 | IDKL | 0 | 0 | |||||||
19715 | IDMAX | 0 | 5.42 | 5.42 | 5.71 | 0 | ||||
19716 | IDMBX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
19717 | IDMC | 1000 | 2 3/32 | 2 1/4 | 2 5/16 | 2 | 2 1/32 | 2 1/8 | 285100 | |
19718 | IDMCW | 3000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 40500 | |
19719 | IDMRF | 0 | 3.7000 | 0 | ||||||
19720 | IDMYX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
19721 | IDND | 4800 | 12.0000 | 12.0000 | 12.0000 | 11.2500 | 11.2500 | 12.0000 | 41000 | |
19722 | IDNYX | 0 | 21.86 | 21.86 | 21.86 | 0 | ||||
19723 | IDOR | 10000 | 0.0400 | 0 | ||||||
19724 | IDPAF | 0 | 0.5099 | 0 | ||||||
19725 | IDPH | 2000 | 22 | 22 | 23 | 21 3/4 | 22 | 22 1/8 | 143800 | |
19726 | IDQBX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
19727 | IDQYX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
19728 | IDRYX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
19729 | IDSA | 600 | 10.7500 | 0 | ||||||
19730 | IDSBX | 0 | 23.78 | 23.78 | 23.78 | 0 | ||||
19731 | IDSCX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
19732 | IDSG | 600 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
19733 | IDSI | 200 | 1.4375 | 1.5625 | 1.6250 | 1.4062 | 1.4375 | 1.5625 | 51700 | |
19734 | IDSN | 4300 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 0.6250 | 1.0625 | 7100 | |
19735 | IDSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.87 | 4.97 | 24512 | |
19736 | IDSYX | 0 | 23.90 | 23.90 | 23.90 | 0 | ||||
19737 | IDTA | 1000 | 0.0625 | 0.0625 | 0.3437 | 0 | ||||
19738 | IDTC | 200 | 14 1/2 | 13 3/4 | 15 3/4 | 13 1/4 | 14 1/2 | 15 | 181500 | |
19739 | IDTI | 1000 | 11 29/32 | 11 3/8 | 12 1/8 | 11 3/8 | 11 7/8 | 12 1/8 | 6298100 | |
19740 | IDVO | 0 | 0 | |||||||
19741 | IDVYX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
19742 | IDWA | 0 | 0 | |||||||
19743 | IDX | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/16 | 8 5/8 | 200 | |
19744 | IDXC | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 25 3/4 | 26 1/4 | 6800 | |
19745 | IDXD | 0 | 0 | |||||||
19746 | IDXF | 0 | 0 | |||||||
19747 | IDXG | 0 | 0 | |||||||
19748 | IDXI | 100 | 0.1400 | 0 | ||||||
19749 | IDXO | 0 | 0 | |||||||
19750 | IDXS | 0 | 0 | |||||||
19751 | IDXW | 0 | 0 | |||||||
19752 | IDXX | 500 | 32 | 33 | 33 1/2 | 31 3/4 | 32 | 32 1/4 | 537400 | |
19753 | IDYN | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 15100 | |
19754 | IDYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.87 | 4.97 | 576 | |
19755 | IEC | 400 | 15 7/8 | 15 7/8 | 16 1/2 | 0 | ||||
19756 | IECE | 1000 | 8 | 8 | 8 | 8 | 7 1/2 | 8 | 1100 | |
19757 | IECK | 0 | 0 | |||||||
19758 | IECS | 5000 | 0.4400 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4400 | 191000 | |
19759 | IECT | 0 | 0 | |||||||
19760 | IEHC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 1300 | |
19761 | IEI | 100 | 24 1/8 | 23 5/8 | 24 1/8 | 0 | ||||
19762 | IEIB | 900 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 5500 | |
19763 | IEIBX | 0 | 4.35 | 4.35 | 4.35 | 0 | ||||
19764 | IEIG | 0 | 0 | |||||||
19765 | IEIR | 0 | 0 | |||||||
19766 | IEIT | 0 | 0 | |||||||
19767 | IEMG | 0 | 0 | |||||||
19768 | IEPI | 4000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19769 | IEQBX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
19770 | IEQCX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
19771 | IEQIX | 0 | 13.92 | 13.92 | 14.73 | 0 | ||||
19772 | IES | 300 | 30 1/2 | 30 3/8 | 30 1/2 | 30 3/8 | 30 1/8 | 30 5/8 | 33800 | |
19773 | IESC | 0 | 0 | |||||||
19774 | IESL | 0 | 0 | |||||||
19775 | IESN | 0 | 0 | |||||||
19776 | IESP | 0 | 0 | |||||||
19777 | IESR | 0 | 0 | |||||||
19778 | IESU | 0 | 0 | |||||||
19779 | IESUP | 100 | 31.5000 | 0 | ||||||
19780 | IESX | 0 | 0 | |||||||
19781 | IESY | 0 | 0 | |||||||
19782 | IEU | 600 | 24 1/2 | 24 11/32 | 24 1/2 | 24 11/32 | 4900 | |||
19783 | IEUC | 0 | 0 | |||||||
19784 | IEVAX | 0 | 12.31 | 12.31 | 12.96 | 0 | ||||
19785 | IEX | 100 | 40 | 38 3/4 | 39 1/8 | 0 | ||||
19786 | IEXD | 0 | 0 | |||||||
19787 | IEXP | 0 | 0 | |||||||
19788 | IEXW | 0 | 0 | |||||||
19789 | IF | 200 | 9 1/8 | 9 3/8 | 9 3/4 | 0 | ||||
19790 | IFC/WS | 0 | 1/16 | 1/4 | 0 | |||||
19791 | IFCI | 1500 | 1 7/16 | 1 3/16 | 1 7/16 | 1 1/8 | 1 1/4 | 1 7/16 | 40200 | |
19792 | IFCIW | 4500 | 5/64 | 3/32 | 3/32 | 5/64 | 1/16 | 5/32 | 14500 | |
19793 | IFCS | 0 | 0 | |||||||
19794 | IFCSF | 0 | 0 | |||||||
19795 | IFDA | 1000 | 1.0000 | 1.0625 | 1.0625 | 0.9370 | 1.0000 | 1.1250 | 32000 | |
19796 | IFDB | 200 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
19797 | IFDC | 0 | 0 | |||||||
19798 | IFDCA | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | |||
19799 | IFEX | 0 | 0 | |||||||
19800 | IFF | 100 | 44 1/8 | 44 1/4 | 44 1/4 | 44 1/8 | 44 | 44 3/8 | 400 | |
19801 | IFFE | 0 | 0 | |||||||
19802 | IFFS | 0 | 0 | |||||||
19803 | IFG | 300 | 34 5/8 | 34 | 34 5/8 | 0 | ||||
19804 | IFGF | 0 | 0 | |||||||
19805 | IFGI | 0 | 0 | |||||||
19806 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19807 | IFIN | 1500 | 27 1/8 | 27 1/8 | 27 1/8 | 26 3/4 | 27 | 27 1/4 | 9700 | |
19808 | IFINX | 0 | 5.02 | 5.02 | 5.28 | 0 | ||||
19809 | IFIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.29 | 5.42 | 227 | |
19810 | IFLBX | 0 | 9.40 | 9.40 | 9.40 | 0 | ||||
19811 | IFLCX | 0 | 9.40 | 9.40 | 9.40 | 0 | ||||
19812 | IFLM | 100 | 8.7488 | 0 | ||||||
19813 | IFLO | 200 | 4 3/4 | 4 11/16 | 4 7/8 | 4 9/16 | 4 3/4 | 4 7/8 | 112900 | |
19814 | IFLY | 800 | 3.1250 | 3.5000 | 3.5000 | 3.1250 | 3.0000 | 4.6250 | 1600 | |
19815 | IFMI | 5000 | 1.5000 | 0.5000 | 3.2500 | 0 | ||||
19816 | IFMX | 100 | 22 1/8 | 21 1/32 | 22 1/2 | 21 | 22 | 22 1/8 | 2955600 | |
19817 | IFN | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 100 | |
19818 | IFNC | 200 | 63.0000 | 0 | ||||||
19819 | IFNY | 5000 | 1 19/32 | 1 11/16 | 1 25/32 | 1 9/16 | 1 19/32 | 1 11/16 | 229300 | |
19820 | IFNYW | 20000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
19821 | IFNYZ | 15000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
19822 | IFOXX | 0 | 0 | |||||||
19823 | IFP.A | 0 | 0 | |||||||
19824 | IFPXX | 0 | 0.58 | 3.04 | 3.09 | 675 | ||||
19825 | IFRS | 1000 | 16 1/4 | 16 1/4 | 17 | 16 | 15 3/4 | 16 1/4 | 21800 | |
19826 | IFS | 300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 300 | |||
19827 | IFSB | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 8 1/4 | 1000 | |
19828 | IFSC | 1000 | 1 19/32 | 1 5/8 | 1 11/16 | 1 1/2 | 1 9/16 | 1 5/8 | 537000 | |
19829 | IFSG | 0 | 0 | |||||||
19830 | IFSI | 0 | 0 | |||||||
19831 | IFSIA | 3900 | 19 5/16 | 19 | 19 3/8 | 19 | 19 1/8 | 19 1/2 | 52400 | |
19832 | IFSL | 200 | 22 1/8 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 5500 | |
19833 | IFSN | 20 | 6.2496 | 0.4375 | 0.8750 | 0 | ||||
19834 | IFSPA | 3000 | 7.6200 | 0 | ||||||
19835 | IFSS | 7100 | 0.0100 | 0 | ||||||
19836 | IFST | 7000 | 14.5000 | 0 | ||||||
19837 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19838 | IFT | 200 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
19839 | IFTI | 500 | 1 1/4 | 1 1/4 | 1 9/16 | 0 | ||||
19840 | IFTIW | 4000 | 3/32 | 3/32 | 1/8 | 0 | ||||
19841 | IFTIZ | 1000 | 3/32 | 3/32 | 1/8 | 0 | ||||
19842 | IFTXX | 0 | 0 | |||||||
19843 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19844 | IG | 600 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
19845 | IGBFX | 0 | 6.43 | 6.43 | 6.76 | 0 | ||||
19846 | IGC | 100 | 2 7/16 | 0 | ||||||
19847 | IGCA | 300 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 99200 | |
19848 | IGCI | 0 | 0 | |||||||
19849 | IGCT | 0 | 0 | |||||||
19850 | IGCU | 0 | 0 | |||||||
19851 | IGCX | 0 | 0 | |||||||
19852 | IGEN | 2700 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 1600 | |
19853 | IGENP | 0 | 0 | |||||||
19854 | IGF | 100 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/8 | 100 | |
19855 | IGFA | 0 | 0 | |||||||
19856 | IGGI | 100 | 3.3750 | 3.3750 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 21600 | |
19857 | IGHS | 2500 | 1.3125 | 1.5000 | 1.5000 | 1.3125 | 1.3125 | 1.5000 | 5500 | |
19858 | IGI | 0 | 0 | |||||||
19859 | IGIBX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
19860 | IGISX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
19861 | IGK | 0 | 4 1/2 | 5 1/2 | 0 | |||||
19862 | IGL | 200 | 34 | 34 1/2 | 34 1/2 | 34 | 33 5/8 | 34 | 3800 | |
19863 | IGLBX | 0 | 22.20 | 22.20 | 23.49 | 0 | ||||
19864 | IGLCX | 0 | 21.83 | 21.83 | 21.83 | 0 | ||||
19865 | IGLGX | 0 | 7.34 | 7.34 | 7.73 | 0 | ||||
19866 | IGLI | 0 | 0 | |||||||
19867 | IGLK | 0 | 0 | |||||||
19868 | IGLN | 0 | 0 | |||||||
19869 | IGLOX | 0 | 6.42 | 6.42 | 6.42 | 0 | ||||
19870 | IGLR | 0 | 0 | |||||||
19871 | IGLT | 0 | 0 | |||||||
19872 | IGLWX | 0 | 21.93 | 21.93 | 21.93 | 0 | ||||
19873 | IGLX | 0 | 0 | |||||||
19874 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19875 | IGMK | 0 | 0 | |||||||
19876 | IGMM | 200 | 0.0010 | 0 | ||||||
19877 | IGNE | 10000 | 0.1250 | 0.0900 | 0.1400 | 0 | ||||
19878 | IGP | 200 | 52 | 40 | 60 | 0 | ||||
19879 | IGPC | 0 | 0 | |||||||
19880 | IGPF | 0 | 0 | |||||||
19881 | IGPFF | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 5/8 | 7 1/8 | 200 | |
19882 | IGPOF | 0 | 2.6250 | 0 | ||||||
19883 | IGRA | 0 | 0 | |||||||
19884 | IGRBX | 0 | 27.53 | 27.53 | 27.53 | 0 | ||||
19885 | IGRE | 0 | 0 | |||||||
19886 | IGRLF | 0 | 0 | |||||||
19887 | IGRM | 112000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
19888 | IGRN | 3000 | 0.6875 | 0 | ||||||
19889 | IGRP | 100 | 21 | 21 | 21 | 21 | 20 1/4 | 21 | 100 | |
19890 | IGRR | 0 | 0 | |||||||
19891 | IGRRN | 0 | 0 | |||||||
19892 | IGRRO | 0 | 0 | |||||||
19893 | IGRRP | 0 | 0 | |||||||
19894 | IGRWX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
19895 | IGRYX | 0 | 27.96 | 27.96 | 27.96 | 0 | ||||
19896 | IGS | 300 | 20 1/4 | 18 1/2 | 19 1/8 | 0 | ||||
19897 | IGSC | 0 | 0 | |||||||
19898 | IGSI | 0 | 0 | |||||||
19899 | IGSV | 1900 | 12.2500 | 0 | ||||||
19900 | IGSXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.20 | 5.34 | 2407 | |
19901 | IGT | 200 | 19 5/8 | 20 1/4 | 20 1/4 | 19 | 19 1/2 | 19 7/8 | 11700 | |
19902 | IGTA | 0 | 0 | |||||||
19903 | IGTB | 2000 | 3.5000 | 3.2500 | 4.2500 | 0 | ||||
19904 | IGTEX | 0 | 11.44 | 11.44 | 12.01 | 0 | ||||
19905 | IGTH | 0 | 0 | |||||||
19906 | IGTI | 300 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 3/8 | 10700 | |
19907 | IGTL | 0 | 0 | |||||||
19908 | IGTN | 0 | 0 | |||||||
19909 | IGTS | 0 | 0 | |||||||
19910 | IGTY | 0 | 0 | |||||||
19911 | IGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.11 | 5.27 | 772 | |
19912 | IGYN | 1000 | 8 3/4 | 9 | 9 1/4 | 8 1/4 | 8 1/4 | 9 | 32800 | |
19913 | IHC | 1000 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 25 3/8 | 25 3/4 | 101000 | |
19914 | IHCA | 0 | 0 | |||||||
19915 | IHCC | 700 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 700 | |
19916 | IHCN | 0 | 0 | |||||||
19917 | IHCS | 0 | 0 | |||||||
19918 | IHF | 0 | 0 | |||||||
19919 | IHGIX | 0 | 11.46 | 11.46 | 12.13 | 0 | ||||
19920 | IHHI | 300 | 1 7/8 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 27100 | |
19921 | IHIAX | 0 | 10.10 | 10.10 | 10.58 | 0 | ||||
19922 | IHIBX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
19923 | IHICX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
19924 | IHII | 500 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 25200 | |
19925 | IHIIW | 100 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 | 52100 | |
19926 | IHIIZ | 4500 | 2 13/16 | 2 13/16 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 55000 | |
19927 | IHITF | 0 | 1.3900 | 1.4375 | 1.6250 | 0 | ||||
19928 | IHIYX | 0 | 10.71 | 10.71 | 11.24 | 0 | ||||
19929 | IHK | 500 | 15 1/2 | 0 | ||||||
19930 | IHKC | 0 | 0 | |||||||
19931 | IHKL | 0 | 0 | |||||||
19932 | IHNI | 2000 | 1 11/16 | 1 23/32 | 1 7/8 | 1 17/32 | 1 11/16 | 1 25/32 | 162800 | |
19933 | IHOP | 200 | 24 1/2 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 5400 | |
19934 | IHS | 1100 | 23 | 22 1/4 | 23 | 0 | ||||
19935 | IHSAX | 0 | 11.25 | 11.25 | 11.90 | 0 | ||||
19936 | IHSC | 500 | 5.0000 | 0 | ||||||
19937 | IHSD | 0 | 0 | |||||||
19938 | IHSE | 0 | 0 | |||||||
19939 | IHSI | 0 | 0 | |||||||
19940 | IHSN | 0 | 0 | |||||||
19941 | IHSP | 0 | 0 | |||||||
19942 | IHST | 0 | 0 | |||||||
19943 | IHTYX | 0 | 4.54 | 4.54 | 4.54 | 0 | ||||
19944 | IHYBX | 0 | 4.54 | 4.54 | 4.54 | 0 | ||||
19945 | II | 100 | 1 1/8 | 0 | ||||||
19946 | II.W | 0 | 0 | |||||||
19947 | II/WS | 5000 | 1/2 | 0 | ||||||
19948 | IIC | 5000 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
19949 | IICR | 100 | 40 | 36 | 40 | 0 | ||||
19950 | IIF | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 600 | |
19951 | IIFA | 0 | 0 | |||||||
19952 | IIG | 100 | 3/8 | 13500 | ||||||
19953 | IIGC | 0 | 0 | |||||||
19954 | IIGL | 0 | 0 | |||||||
19955 | IIHC | 600 | 11.8750 | 12.0000 | 12.5000 | 0 | ||||
19956 | IIHG | 0 | 0 | |||||||
19957 | III | 1000 | 7 7/8 | 0 | ||||||
19958 | IIII | 400 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 19200 | |
19959 | IIIO | 0 | 0 | |||||||
19960 | IIIT | 0 | 0 | |||||||
19961 | IIM | 1000 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 1100 | |
19962 | IIML | 300 | 4.0000 | 4.0000 | 4.0000 | 3.5625 | 3.5625 | 3.8750 | 2200 | |
19963 | IIN | 1800 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 5/8 | 4200 | |
19964 | IINC | 0 | 0 | |||||||
19965 | IING | 0 | 0 | |||||||
19966 | IINI | 0 | 0 | |||||||
19967 | IINL | 0 | 0 | |||||||
19968 | IINR | 0 | 0 | |||||||
19969 | IINSX | 0 | 5.54 | 5.54 | 5.83 | 0 | ||||
19970 | IINX | 0 | 0 | |||||||
19971 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
19972 | IIS | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 400 | |||
19973 | IISL | 0 | 0 | |||||||
19974 | IISLF | 1000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 3100 | |
19975 | IIT | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/8 | 300 | |
19976 | IIT.A | 0 | 0 | |||||||
19977 | IITC | 0 | 0 | |||||||
19978 | IITCF | 200 | 3 5/32 | 3 5/32 | 3 5/32 | 3 5/32 | 3 | 3 1/2 | 200 | |
19979 | IITIF | 0 | 3.6250 | 0 | ||||||
19980 | IIV | 0 | 260.64 | 0 | ||||||
19981 | IIVI | 100 | 24 1/2 | 23 1/2 | 24 1/2 | 23 1/2 | 24 | 24 1/2 | 25400 | |
19982 | IIX | 0 | 260.27 | 257.70 | 261.89 | 257.55 | 0 | |||
19983 | IIXC | 200 | 23 | 23 1/4 | 23 1/2 | 23 | 23 | 23 1/8 | 87800 | |
19984 | IJIN | 200 | 10 5/8 | 0 | ||||||
19985 | IJL | 100 | 12 3/4 | 0 | ||||||
19986 | IJLG | 0 | 0 | |||||||
19987 | IJLN | 0 | 0 | |||||||
19988 | IJMA | 0 | 0 | |||||||
19989 | IK | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 3/8 | 100 | |
19990 | IKEC | 100 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 5500 | |
19991 | IKECW | 300 | 15/16 | 1 1/4 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 17800 | |
19992 | IKOS | 100 | 19 3/8 | 18 3/8 | 19 3/4 | 18 1/4 | 19 | 19 3/8 | 59800 | |
19993 | IKWJ | 0 | 0 | |||||||
19994 | ILABY | 300 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 50700 | |
19995 | ILAXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.46 | 4.58 | 1941 | |
19996 | ILC | 0 | 0 | |||||||
19997 | ILCC | 1100 | 7 | 6 1/4 | 7 | 5 3/4 | 6 3/4 | 7 1/4 | 24900 | |
19998 | ILCIX | 0 | 23.37 | 23.37 | 23.37 | 0 | ||||
19999 | ILCN | 0 | 0 | |||||||
20000 | ILCO | 1700 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 1700 | |
20001 | ILCT | 200 | 11 1/2 | 11 1/8 | 11 5/8 | 11 | 11 | 11 1/2 | 2700 | |
20002 | ILDC | 0 | 0 | |||||||
20003 | ILDCY | 500 | 7 7/8 | 8 | 8 3/4 | 0 | ||||
20004 | ILDM | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.3750 | 2200 | |
20005 | ILEX | 1000 | 1 1/8 | 1 3/32 | 1 1/4 | 1 3/32 | 1 3/32 | 1 3/16 | 21600 | |
20006 | ILEXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 2.95 | 3.02 | 93 | |
20007 | ILFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.11 | 5.24 | 31133 | |
20008 | ILGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.11 | 5.23 | 7608 | |
20009 | ILHL | 100 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | ||||
20010 | ILI | 200 | 7 15/16 | 7 | 8 1/2 | 0 | ||||
20011 | ILIL | 4600 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
20012 | ILIS | 0 | 0 | |||||||
20013 | ILMNY | 0 | 5.1250 | 0 | ||||||
20014 | ILMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.19 | 5.32 | 12642 | |
20015 | ILN | 5000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 | 5000 | |
20016 | ILNI | 0 | 0 | |||||||
20017 | ILNK | 100 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/8 | 5 3/4 | 1100 | |
20018 | ILNL | 0 | 0 | |||||||
20019 | ILNO | 0 | 0 | |||||||
20020 | ILNS | 0 | 0 | |||||||
20021 | ILNXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.10 | 3.17 | 1047 | |
20022 | ILPC | 0 | 0 | |||||||
20023 | ILPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.15 | 5.27 | 14168 | |
20024 | ILRG | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 1000 | |
20025 | ILS | 0 | 190.93 | 0 | ||||||
20026 | ILSC | 0 | 0 | |||||||
20027 | ILSCF | 0 | 0.0700 | 0 | ||||||
20028 | ILT | 1000 | 11 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
20029 | ILTE | 0 | 0 | |||||||
20030 | ILTN | 0 | 0 | |||||||
20031 | ILTT | 0 | 0 | |||||||
20032 | ILTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.11 | 5.22 | 8354 | |
20033 | ILTZ | 0 | 0 | |||||||
20034 | IM | 500 | 25 | 24 1/2 | 25 3/8 | 24 1/2 | 24 5/8 | 25 1/4 | 8700 | |
20035 | IMAAX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
20036 | IMABF | 0 | 0.2250 | 0 | ||||||
20037 | IMABX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
20038 | IMACU | 0 | 0 | |||||||
20039 | IMAG | 3000 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
20040 | IMAI | 1000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 73000 | |
20041 | IMAK | 2500 | 23 51/64 | 22 3/4 | 24 | 22 3/4 | 23 1/2 | 24 1/4 | 93200 | |
20042 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
20043 | IMAS | 0 | 0 | |||||||
20044 | IMASF | 0 | 24.5000 | 0 | ||||||
20045 | IMAT | 200 | 3 15/32 | 3 1/2 | 3 5/8 | 3 7/16 | 3 15/32 | 3 17/32 | 488100 | |
20046 | IMAX | 0 | 0 | |||||||
20047 | IMAXF | 500 | 34 3/4 | 34 3/4 | 35 3/4 | 34 3/4 | 34 1/2 | 35 3/4 | 1200 | |
20048 | IMB | 300 | 13 5/8 | 14 1/8 | 14 1/2 | 0 | ||||
20049 | IMBDX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
20050 | IMBT | 0 | 0 | |||||||
20051 | IMC | 1000 | 15 3/4 | 15 5/8 | 15 7/8 | 15 5/8 | 15 1/2 | 16 | 1300 | |
20052 | IMCC | 2500 | 30 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 1/2 | 119000 | |
20053 | IMCE | 0 | 0 | |||||||
20054 | IMCI | 5800 | 1 19/32 | 1 23/32 | 1 3/4 | 1 19/32 | 1 19/32 | 1 3/4 | 91600 | |
20055 | IMCIW | 200 | 9/32 | 9/32 | 3/8 | 0 | ||||
20056 | IMCK | 0 | 0 | |||||||
20057 | IMCL | 1000 | 10 3/8 | 8 1/8 | 10 3/8 | 8 1/8 | 10 1/4 | 10 3/8 | 694700 | |
20058 | IMCO | 100 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
20059 | IMCR | 0 | 0 | |||||||
20060 | IMCX | 4700 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/4 | 3 19/32 | 4700 | |
20061 | IMCXU | 300 | 4.0000 | 0 | ||||||
20062 | IMCXW | 700 | 5/8 | 5/8 | 13/16 | 0 | ||||
20063 | IMD | 700 | 3 3/4 | 4 | 4 | 3 3/4 | 3 5/8 | 4 1/8 | 2600 | |
20064 | IMDC | 2000 | 7 7/8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 3/4 | 8 1/8 | 15700 | |
20065 | IMDCC | 0 | 0 | |||||||
20066 | IMDD | 200 | 0.7500 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.8750 | 1100 | |
20067 | IMDS | 1000 | 2.8750 | 2.6875 | 2.9375 | 2.6250 | 2.7500 | 2.9062 | 107300 | |
20068 | IMDY | 0 | 0 | |||||||
20069 | IME | 100 | 47 | 0 | ||||||
20070 | IME+ | 0 | 0 | |||||||
20071 | IMEA | 2200 | 0.7812 | 0.8125 | 0.8125 | 0.7812 | 0.6250 | 0.8125 | 4400 | |
20072 | IMEC | 1500 | 6 1/4 | 5 7/8 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 49200 | |
20073 | IMED | 2700 | 19/32 | 5/8 | 11/16 | 9/16 | 9/16 | 11/16 | 37500 | |
20074 | IMER | 0 | 0 | |||||||
20075 | IMES | 1000 | 1.2187 | 1.1250 | 1.2187 | 1.0625 | 1.1250 | 1.2187 | 47700 | |
20076 | IMET | 0 | 0 | |||||||
20077 | IMEX | 1000 | 1 3/16 | 1 7/32 | 1 7/32 | 1 1/8 | 1 1/8 | 1 1/4 | 17600 | |
20078 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20079 | IMF | 1800 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 4300 | |
20080 | IMFS | 0 | 0 | |||||||
20081 | IMG | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/8 | 13 7/8 | 1000 | |
20082 | IMGE | 4000 | 2.6875 | 2.6875 | 2.8125 | 0 | ||||
20083 | IMGI | 1000 | 0.5000 | 0.0625 | 0.4375 | 0 | ||||
20084 | IMGN | 500 | 2 11/16 | 2 3/4 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 65500 | |
20085 | IMGS | 1900 | 0.1000 | 0 | ||||||
20086 | IMGX | 2500 | 3 19/32 | 3 17/32 | 3 5/8 | 3 17/32 | 3 9/16 | 3 5/8 | 127700 | |
20087 | IMGXP | 3200 | 15 | 15 1/4 | 15 1/4 | 15 | 14 3/4 | 15 1/4 | 6200 | |
20088 | IMGXW | 6700 | 3 1/4 | 3 1/8 | 3 1/4 | 0 | ||||
20089 | IMH | 10100 | 22 5/8 | 21 3/4 | 22 1/8 | 0 | ||||
20090 | IMHD | 0 | 0 | |||||||
20091 | IMHF | 0 | 0 | |||||||
20092 | IMHI | 2800 | 5.0000 | 5.0625 | 5.5000 | 4.8125 | 5.0000 | 5.5000 | 14000 | |
20093 | IMHL | 0 | 0 | |||||||
20094 | IMHS | 0 | 0 | |||||||
20095 | IMI | 300 | 26 | 25 3/4 | 26 7/8 | 0 | ||||
20096 | IMIC | 5000 | 10 5/8 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 11 | 15000 | |
20097 | IMIG | 0 | 0 | |||||||
20098 | IMIGH | 10000 | 101.5000 | 0 | ||||||
20099 | IMIGI | 10000 | 102.5200 | 0 | ||||||
20100 | IMIGM | 0 | 0 | |||||||
20101 | IMIGO | 100 | 53.2500 | 0 | ||||||
20102 | IMII | 175000 | 5 1/2 | 5 3/4 | 5 7/8 | 5 3/8 | 5 1/2 | 5 5/8 | 383300 | |
20103 | IMIS | 0 | 0 | |||||||
20104 | IMIT | 0 | 0 | |||||||
20105 | IMJ | 200 | 25 | 0 | ||||||
20106 | IMKE | 2000 | 3.5000 | 3.6250 | 3.6250 | 3.5000 | 3.5000 | 3.7500 | 6100 | |
20107 | IMKEU | 1000 | 3.7500 | 3.8125 | 3.8125 | 3.7500 | 3.6250 | 4.0000 | 5800 | |
20108 | IMKEW | 10000 | 0.3750 | 0.1875 | 0.6250 | 0 | ||||
20109 | IMKEZ | 1000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
20110 | IMKT | 0 | 0 | |||||||
20111 | IMKTA | 1000 | 14 1/2 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 3/4 | 76500 | |
20112 | IML | 5000 | 38 5/8 | 0 | ||||||
20113 | IMMA | 0 | 0 | |||||||
20114 | IMMD | 1000 | 0.5937 | 0.6875 | 0.6875 | 0.5937 | 0.5937 | 0.6875 | 23000 | |
20115 | IMMI | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 1/2 | 17 1/4 | 14500 | |
20116 | IMMM | 1000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.1250 | 33300 | |
20117 | IMMU | 2000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 | 6 1/8 | 6 1/4 | 173500 | |
20118 | IMN | 200 | 30 7/8 | 30 3/4 | 31 1/4 | 0 | ||||
20119 | IMNC | 0 | 0 | |||||||
20120 | IMNOC | 0 | 0 | |||||||
20121 | IMNR | 100 | 7 7/8 | 7 11/16 | 7 7/8 | 7 11/16 | 7 11/16 | 7 7/8 | 81200 | |
20122 | IMNS | 0 | 0 | |||||||
20123 | IMNT | 10000 | 17 1/4 | 17 | 18 1/4 | 16 1/2 | 17 3/4 | 18 1/4 | 130700 | |
20124 | IMNTX | 0 | 5.30 | 5.30 | 5.58 | 0 | ||||
20125 | IMNW | 0 | 0 | |||||||
20126 | IMNX | 1000 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 47000 | |
20127 | IMNYX | 0 | 8.45 | 8.45 | 8.62 | 0 | ||||
20128 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20129 | IMO | 100 | 45 1/8 | 45 | 45 1/8 | 45 | 44 3/4 | 45 3/4 | 200 | |
20130 | IMOBF | 0 | 0 | |||||||
20131 | IMOC | 0 | 0 | |||||||
20132 | IMOG | 0 | 0 | |||||||
20133 | IMOI | 0 | 0 | |||||||
20134 | IMOL | 0 | 0 | |||||||
20135 | IMOM | 0 | 0 | |||||||
20136 | IMOR | 15000 | 1.1250 | 0 | ||||||
20137 | IMOW | 0 | 0 | |||||||
20138 | IMPA | 0 | 0 | |||||||
20139 | IMPC | 1500 | 2.8750 | 0 | ||||||
20140 | IMPE | 400 | 0.0100 | 0 | ||||||
20141 | IMPG | 0 | 0 | |||||||
20142 | IMPH | 300 | 14 3/4 | 13 3/4 | 16 1/4 | 13 1/4 | 14 3/4 | 15 | 134300 | |
20143 | IMPN | 300 | 5.0000 | 5.2500 | 7.8750 | 0 | ||||
20144 | IMPR | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 2500 | |
20145 | IMPRW | 3500 | 1/8 | 1/8 | 7/16 | 1/8 | 1/8 | 7/16 | 9600 | |
20146 | IMPS | 0 | 0 | |||||||
20147 | IMPT | 0 | 0 | |||||||
20148 | IMPX | 300 | 2 3/4 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 13/16 | 400000 | |
20149 | IMR | 100 | 15 3/4 | 15 1/8 | 16 | 0 | ||||
20150 | IMRBX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
20151 | IMRE | 0 | 0 | |||||||
20152 | IMRFX | 0 | 12.89 | 12.89 | 13.57 | 0 | ||||
20153 | IMRGA | 2000 | 0.0900 | 0.0400 | 0.0900 | 0 | ||||
20154 | IMRS | 1000 | 14 7/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 14 7/8 | 141400 | |
20155 | IMRT | 0 | 0 | |||||||
20156 | IMRX | 0 | 0 | |||||||
20157 | IMRXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.13 | 5.32 | 1643 | |
20158 | IMRY | 0 | 0 | |||||||
20159 | IMS | 1000 | 13 1/4 | 13 1/8 | 13 1/4 | 0 | ||||
20160 | IMSC | 1500 | 19 | 18 1/2 | 19 | 18 1/4 | 18 1/4 | 19 | 43700 | |
20161 | IMSG | 200 | 4.0000 | 3.7500 | 4.2500 | 0 | ||||
20162 | IMSI | 100 | 12 1/4 | 11 1/2 | 12 1/4 | 11 3/8 | 11 1/2 | 12 1/4 | 92100 | |
20163 | IMSL | 0 | 0 | |||||||
20164 | IMSO | 500 | 3.1250 | 3.0000 | 3.1250 | 2.9375 | 3.0000 | 3.1250 | 53300 | |
20165 | IMSR | 0 | 0 | |||||||
20166 | IMT | 300 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | ||||
20167 | IMTA | 0 | 0 | |||||||
20168 | IMTBF | 0 | 6.0000 | 0 | ||||||
20169 | IMTBY | 0 | 11.8125 | 12.2500 | 12.3750 | 0 | ||||
20170 | IMTC | 400 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 3/4 | 1900 | |
20171 | IMTI | 0 | 0 | |||||||
20172 | IMTK | 0 | 0 | |||||||
20173 | IMTKA | 1000 | 1 5/16 | 1 | 1 5/16 | 1 | 1 3/16 | 1 5/16 | 39000 | |
20174 | IMTKU | 0 | 0 | |||||||
20175 | IMTKW | 15000 | 3/16 | 1/8 | 3/16 | 1/8 | 5/32 | 3/16 | 25000 | |
20176 | IMTL | 500 | 1.0000 | 0.2500 | 1.0000 | 0 | ||||
20177 | IMTN | 400 | 31 | 30 3/4 | 31 | 30 1/2 | 30 1/2 | 31 | 7400 | |
20178 | IMTXA | 0 | 0 | |||||||
20179 | IMU | 500 | 2 7/8 | 2 7/8 | 3 3/8 | 0 | ||||
20180 | IMUC | 0 | 0 | |||||||
20181 | IMUL | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 29100 | |
20182 | IMUNX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
20183 | IMUT | 0 | 0 | |||||||
20184 | IMUTF | 1300 | 15/16 | 3/4 | 1 | 0 | ||||
20185 | IMVI | 10000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10000 | |||
20186 | IMX | 0 | 0 | |||||||
20187 | IMXC | 0 | 0 | |||||||
20188 | IMXN | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 1000 | |
20189 | IMXS | 5000 | 0.2400 | 0.2400 | 0.2800 | 0.2400 | 0.2400 | 0.2700 | 26000 | |
20190 | IMXX | 0 | 0 | |||||||
20191 | IMY | 0 | 0 | |||||||
20192 | IMY.B | 0 | 0 | |||||||
20193 | IN | 400 | 19 1/8 | 18 7/8 | 19 3/8 | 0 | ||||
20194 | INA | 300 | 8 | 7 1/4 | 8 1/4 | 0 | ||||
20195 | INAC | 1000 | 30 5/8 | 30 5/8 | 31 1/4 | 30 3/8 | 30 3/8 | 30 5/8 | 106100 | |
20196 | INAGX | 0 | 21.44 | 21.44 | 21.44 | 0 | ||||
20197 | INAI | 25000 | 1 3/4 | 1 3/4 | 1 15/16 | 1 11/16 | 1 11/16 | 1 15/16 | 74900 | |
20198 | INAV | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.4375 | 2000 | |
20199 | INAVQ | 0 | 0 | |||||||
20200 | INBI | 400 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 4000 | |
20201 | INBJ | 0 | 0 | |||||||
20202 | INBNX | 0 | 5.20 | 5.20 | 5.47 | 0 | ||||
20203 | INBR | 3000 | 35 5/8 | 36 | 36 1/2 | 35 1/2 | 35 1/2 | 36 1/2 | 17300 | |
20204 | INC | 0 | 0 | |||||||
20205 | INCB | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 500 | |
20206 | INCBX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
20207 | INCC | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 3/4 | 16200 | |
20208 | INCCX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
20209 | INCE | 5000 | 3.3750 | 3.8125 | 3.8125 | 3.3750 | 3.3750 | 3.5625 | 145400 | |
20210 | INCH | 0 | 0 | |||||||
20211 | INCHY | 0 | 3.1500 | 0 | ||||||
20212 | INCI | 0 | 0 | |||||||
20213 | INCL | 300 | 9 1/2 | 9 11/16 | 9 11/16 | 9 1/2 | 9 1/2 | 9 3/4 | 1000 | |
20214 | INCM | 13700 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
20215 | INCN | 0 | 0 | |||||||
20216 | INCO | 0 | 0 | |||||||
20217 | INCX | 0 | 0 | |||||||
20218 | INCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.27 | 5.54 | 930 | |
20219 | INCY | 2600 | 39 1/4 | 39 1/2 | 39 3/4 | 39 1/4 | 39 1/4 | 39 3/4 | 33300 | |
20220 | INCZ | 0 | 0 | |||||||
20221 | IND | 2700 | 2 1/8 | 0 | ||||||
20222 | INDA | 0 | 0 | |||||||
20223 | INDAO | 0 | 0 | |||||||
20224 | INDAP | 0 | 0 | |||||||
20225 | INDB | 700 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 18400 | |
20226 | INDBX | 0 | 21.59 | 21.59 | 21.59 | 0 | ||||
20227 | INDE | 2000 | 1 3/4 | 2 | 2 | 1 21/32 | 1 21/32 | 1 3/4 | 263900 | |
20228 | INDG | 0 | 0 | |||||||
20229 | INDGF | 1000 | 5 3/8 | 5 31/64 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 232300 | |
20230 | INDH | 0 | 0 | |||||||
20231 | INDHW | 0 | 0 | |||||||
20232 | INDI | 200 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 11/16 | 7500 | |
20233 | INDL | 0 | 0 | |||||||
20234 | INDP | 0 | 0 | |||||||
20235 | INDQ | 0 | 0 | |||||||
20236 | INDQA | 400 | 19 1/8 | 19 | 19 1/4 | 19 | 19 | 19 1/4 | 3300 | |
20237 | INDQB | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 18 3/4 | 20 1/2 | 100 | |
20238 | INDS | 0 | 1104.04 | 1094.78 | 1104.10 | 1094.78 | 0 | |||
20239 | INDV | 400 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 5700 | |
20240 | INDXF | 0 | 6.6250 | 6.5000 | 6.6875 | 0 | ||||
20241 | INDYX | 0 | 12.50 | 12.50 | 13.16 | 0 | ||||
20242 | INDZX | 0 | 9.47 | 9.47 | 9.97 | 0 | ||||
20243 | INE | 0 | 15.26 | 15.24 | 15.26 | 15.18 | 0 | |||
20244 | INEAX | 0 | 4.35 | 4.35 | 4.58 | 0 | ||||
20245 | INEGX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
20246 | INEI | 1000 | 3 | 2 15/16 | 3 | 2 3/4 | 2 3/4 | 3 | 32600 | |
20247 | INEL | 700 | 7 7/16 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 1/2 | 289900 | |
20248 | INEQA | 5000 | 0.5200 | 0.3750 | 1.0000 | 0 | ||||
20249 | INER | 0 | 0 | |||||||
20250 | INET | 1500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 1500 | |
20251 | INEX | 30000 | 0.0835 | 0.0800 | 0.1500 | 0 | ||||
20252 | INF | 100 | 31 1/2 | 30 3/4 | 31 3/8 | 0 | ||||
20253 | INFA | 0 | 0 | |||||||
20254 | INFB | 0 | 0 | |||||||
20255 | INFD | 200 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/4 | 13200 | |
20256 | INFDX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
20257 | INFE | 10000 | 0.1250 | 0.0625 | 0.5000 | 0 | ||||
20258 | INFG | 200 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
20259 | INFGC | 0 | 0 | |||||||
20260 | INFH | 0 | 0 | |||||||
20261 | INFI | 0 | 0 | |||||||
20262 | INFL | 0 | 0 | |||||||
20263 | INFM | 0 | 0 | |||||||
20264 | INFN | 100 | 17 1/4 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 63400 | |
20265 | INFO | 200 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 7600 | |
20266 | INFP | 0 | 0 | |||||||
20267 | INFR | 500 | 6 1/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 | 6 1/8 | 82800 | |
20268 | INFS | 500 | 20 1/4 | 19 3/4 | 21 1/4 | 19 1/4 | 20 1/4 | 20 1/2 | 168500 | |
20269 | INFT | 0 | 0 | |||||||
20270 | INFU | 100 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | ||||
20271 | INFV | 0 | 0 | |||||||
20272 | INFX | 0 | 0 | |||||||
20273 | INFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.27 | 5.28 | 2635 | |
20274 | INFY | 500 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
20275 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20276 | ING | 0 | 14.37 | 14.36 | 14.38 | 14.36 | 0 | |||
20277 | INGB | 0 | 0 | |||||||
20278 | INGBF | 0 | 35.5000 | 0 | ||||||
20279 | INGBY | 0 | 32.3750 | 0 | ||||||
20280 | INGC | 0 | 0 | |||||||
20281 | INGG | 299500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20282 | INGL | 0 | 0 | |||||||
20283 | INGLF | 0 | 0 | |||||||
20284 | INGN | 0 | 0 | |||||||
20285 | INGR | 200 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 245200 | |
20286 | INGX | 0 | 0 | |||||||
20287 | INGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.12 | 5.32 | 1222 | |
20288 | INH | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |||
20289 | INHK | 0 | 0 | |||||||
20290 | INHKF | 0 | 0.3200 | 0 | ||||||
20291 | INHL | 100 | 15 1/2 | 14 5/8 | 15 7/8 | 14 5/8 | 15 3/8 | 15 3/4 | 67700 | |
20292 | INHM | 2000 | 3/8 | 11/32 | 3/8 | 11/32 | 3/8 | 1/2 | 21500 | |
20293 | INHO | 300 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/8 | 9 | 3500 | |
20294 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20295 | INHYX | 0 | 4.54 | 4.54 | 4.78 | 0 | ||||
20296 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20297 | INI/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
20298 | INIBX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
20299 | INIDX | 0 | 27.89 | 27.89 | 29.35 | 0 | ||||
20300 | INIFX | 0 | 11.26 | 11.26 | 11.85 | 0 | ||||
20301 | ININX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
20302 | INISX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
20303 | INIT | 8500 | 0.0100 | 0 | ||||||
20304 | INIVX | 0 | 13.06 | 13.06 | 13.86 | 0 | ||||
20305 | INJ | 0 | 14.43 | 14.43 | 14.44 | 14.42 | 0 | |||
20306 | INK | 0 | 15.84 | 15.82 | 15.85 | 15.81 | 0 | |||
20307 | INL | 0 | 12.35 | 12.30 | 12.37 | 12.30 | 0 | |||
20308 | INLD | 500 | 4 | 4 | 4 5/8 | 0 | ||||
20309 | INLF | 100 | 26.0000 | 26.0000 | 28.0000 | 0 | ||||
20310 | INLG | 0 | 0 | |||||||
20311 | INLK | 3000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/8 | 10 1/2 | 34800 | |
20312 | INLN | 200 | 7 | 7 | 7 3/8 | 0 | ||||
20313 | INLQ | 1700 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 5700 | |
20314 | INM | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |||
20315 | INMC | 0 | 0 | |||||||
20316 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20317 | INMDP | 0 | 7.0000 | 12.0000 | 0 | |||||
20318 | INMIX | 0 | 5.47 | 5.47 | 5.76 | 0 | ||||
20319 | INMLF | 0 | 25.3730 | 0 | ||||||
20320 | INMR | 0 | 0 | |||||||
20321 | INMRY | 200 | 18 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 1/2 | 500 | |
20322 | INMT | 1500 | 14 1/4 | 13 7/8 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 141300 | |
20323 | INMUX | 0 | 14.31 | 14.31 | 15.06 | 0 | ||||
20324 | INMXF | 0 | 5.6250 | 0 | ||||||
20325 | INMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.35 | 3.43 | 563 | |
20326 | INN | 0 | 19.19 | 19.11 | 19.20 | 19.09 | 0 | |||
20327 | INNDX | 0 | 21.82 | 21.82 | 22.97 | 0 | ||||
20328 | INNE | 0 | 0 | |||||||
20329 | INNG | 1000 | 8.5000 | 0 | ||||||
20330 | INNHF | 0 | 0.6200 | 0 | ||||||
20331 | INNI | 2000 | 0.6875 | 0.5937 | 0.6875 | 0 | ||||
20332 | INNN | 5000 | 0.0500 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0650 | 223900 | |
20333 | INNO | 1000 | 3/16 | 7/32 | 1/4 | 3/16 | 3/16 | 1/4 | 272600 | |
20334 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20335 | INOD | 1000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/16 | 1 1/4 | 1 7/16 | 55700 | |
20336 | INODW | 12000 | 1/8 | 1/8 | 7/32 | 0 | ||||
20337 | INOW | 2000 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 1.8750 | 2.2500 | 6200 | |
20338 | INOWW | 6000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20339 | INP | 0 | 15.95 | 15.89 | 15.96 | 15.89 | 0 | |||
20340 | INPA | 0 | 0 | |||||||
20341 | INPAP | 100 | 51.2500 | 0 | ||||||
20342 | INPBX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
20343 | INPC | 0 | 0 | |||||||
20344 | INPCM | 0 | 0 | |||||||
20345 | INPCN | 100 | 34.4000 | 0 | ||||||
20346 | INPCP | 100 | 28.1250 | 0 | ||||||
20347 | INPG | 1000 | 0.0010 | 0 | ||||||
20348 | INPH | 100 | 10 3/4 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 200 | |
20349 | INPMX | 0 | 14.06 | 14.06 | 14.80 | 0 | ||||
20350 | INPO | 0 | 0 | |||||||
20351 | INPOG | 0 | 0 | |||||||
20352 | INPRX | 0 | 8.62 | 8.62 | 9.07 | 0 | ||||
20353 | INPS | 0 | 0 | |||||||
20354 | INPTP | 37000 | 50.2500 | 0 | ||||||
20355 | INR | 0 | 11.77 | 11.77 | 11.77 | 11.76 | 0 | |||
20356 | INRD | 500 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20357 | INREX | 0 | 4.57 | 4.57 | 4.85 | 0 | ||||
20358 | INRL | 0 | 0 | |||||||
20359 | INRLF | 0 | 0 | |||||||
20360 | INRS | 1200 | 7.6250 | 7.0000 | 7.2500 | 0 | ||||
20361 | INRSD | 500 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 5/8 | 24900 | |
20362 | INRSU | 1000 | 2 1/2 | 2 1/4 | 3 1/2 | 0 | ||||
20363 | INRSW | 75 | 3 | 3 | 4 1/4 | 0 | ||||
20364 | INRWD | 5300 | 3 3/8 | 3 1/4 | 4 | 0 | ||||
20365 | INRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 5.06 | 555 | |
20366 | INS | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 100 | |||
20367 | INSB | 0 | 0 | |||||||
20368 | INSE | 1000 | 3.0000 | 2.2500 | 4.0000 | 0 | ||||
20369 | INSEX | 0 | 9.35 | 9.35 | 9.84 | 0 | ||||
20370 | INSG | 0 | 0 | |||||||
20371 | INSGY | 5000 | 4 9/16 | 4 5/8 | 4 3/4 | 4 3/8 | 4 7/16 | 4 5/8 | 51300 | |
20372 | INSI | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 7/16 | 7400 | |
20373 | INSIU | 0 | 0 | |||||||
20374 | INSIW | 1000 | 1 | 15/16 | 1 1/8 | 0 | ||||
20375 | INSL | 1000 | 38 | 38 | 40 | 0 | ||||
20376 | INSO | 1000 | 42 3/4 | 45 | 45 7/8 | 42 47/64 | 42 1/8 | 43 1/2 | 324000 | |
20377 | INSR | 0 | 1393.74 | 1398.76 | 1405.24 | 1390.34 | 0 | |||
20378 | INSS | 200 | 34 3/8 | 34 5/8 | 34 5/8 | 33 7/8 | 33 7/8 | 34 5/8 | 7400 | |
20379 | INST | 1000 | 3 1/2 | 3 1/4 | 4 | 0 | ||||
20380 | INSTX | 0 | 23.89 | 23.89 | 25.15 | 0 | ||||
20381 | INSU | 0 | 0 | |||||||
20382 | INSUA | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 10400 | |
20383 | INSV | 1000 | 4 | 3 63/64 | 4 1/16 | 3 13/16 | 3 15/16 | 4 1/16 | 48500 | |
20384 | INSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.23 | 5.42 | 2359 | |
20385 | INSY | 0 | 0 | |||||||
20386 | INT | 700 | 18 3/4 | 18 3/8 | 18 3/4 | 0 | ||||
20387 | INTA | 0 | 0 | |||||||
20388 | INTAF | 500 | 1 21/32 | 1 5/8 | 1 7/8 | 1 5/8 | 1 21/32 | 1 15/16 | 11500 | |
20389 | INTAX | 0 | 3.99 | 3.99 | 4.20 | 0 | ||||
20390 | INTC | 7500 | 122 1/2 | 119 3/4 | 122 5/8 | 119 1/4 | 122 1/2 | 122 5/8 | 9503200 | |
20391 | INTCW | 100 | 83 3/8 | 81 1/8 | 83 5/8 | 80 3/4 | 83 3/8 | 83 1/2 | 3166700 | |
20392 | INTD | 1000 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 3/4 | 669800 | |
20393 | INTE | 1000 | 5 1/8 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/8 | 20000 | |
20394 | INTEX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
20395 | INTF | 5000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/8 | 5 5/8 | 6 | 36600 | |
20396 | INTFX | 0 | 16.24 | 16.24 | 16.24 | 0 | ||||
20397 | INTG | 1500 | 43 | 45 | 45 | 43 | 42 1/2 | 47 | 1600 | |
20398 | INTH | 0 | 0 | |||||||
20399 | INTI | 1600 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2200 | |
20400 | INTIW | 11000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20401 | INTIZ | 10000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20402 | INTK | 7000 | 37/64 | 19/32 | 5/8 | 9/16 | 9/16 | 5/8 | 35000 | |
20403 | INTL | 100 | 16 3/4 | 17 1/8 | 17 5/8 | 16 1/8 | 16 1/2 | 16 7/8 | 87800 | |
20404 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20405 | INTO | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 7000 | |
20406 | INTP | 400 | 15.5000 | 15.0000 | 15.5000 | 0 | ||||
20407 | INTR | 500 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 24100 | |
20408 | INTS | 200 | 17 5/8 | 18 | 18 | 17 1/2 | 17 5/8 | 17 7/8 | 73500 | |
20409 | INTT | 0 | 0 | |||||||
20410 | INTU | 200 | 35 1/2 | 36 1/4 | 36 1/2 | 34 3/4 | 35 1/4 | 35 3/4 | 637400 | |
20411 | INTV | 200 | 14 1/2 | 14 | 14 3/4 | 13 3/4 | 14 1/2 | 14 3/4 | 264400 | |
20412 | INTX | 0 | 0 | |||||||
20413 | INTXA | 1200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 18900 | |
20414 | INTXL | 500 | 2 1/8 | 2 1/4 | 2 1/4 | 1 3/4 | 1 1/2 | 2 1/8 | 33500 | |
20415 | INTXP | 200 | 7 7/8 | 9 | 9 | 7 5/8 | 7 7/8 | 9 | 25400 | |
20416 | INTXW | 12500 | 2 3/16 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 212500 | |
20417 | INTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.32 | 3.37 | 1087 | |
20418 | INTXZ | 1200 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 2700 | |
20419 | INTZ | 500 | 2.0000 | 0.6250 | 2.5000 | 0 | ||||
20420 | INU | 0 | 14.63 | 14.55 | 14.63 | 13.94 | 0 | |||
20421 | INUS | 700 | 4 1/8 | 4 7/8 | 4 7/8 | 4 1/16 | 4 1/8 | 4 1/4 | 41300 | |
20422 | INUTX | 0 | 7.66 | 7.66 | 8.06 | 0 | ||||
20423 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20424 | INVAC | 0 | 0 | |||||||
20425 | INVC | 0 | 0 | |||||||
20426 | INVCB | 0 | 0 | |||||||
20427 | INVE | 0 | 0 | |||||||
20428 | INVF | 7000 | 0.0010 | 0 | ||||||
20429 | INVG | 200 | 12.0000 | 12.0000 | 13.2500 | 0 | ||||
20430 | INVI | 400 | 5/16 | 3/8 | 3/8 | 9/32 | 5/16 | 11/32 | 56000 | |
20431 | INVN | 0 | 0 | |||||||
20432 | INVPX | 0 | 14.56 | 14.56 | 15.33 | 0 | ||||
20433 | INVR | 5000 | 1 | 31/32 | 1 3/16 | 15/16 | 15/16 | 1 | 296400 | |
20434 | INVRW | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 13/32 | 1000 | |
20435 | INVRZ | 4000 | 7/32 | 1/8 | 7/32 | 1/8 | 1/8 | 7/32 | 113000 | |
20436 | INVSW | 200 | 21.2500 | 0 | ||||||
20437 | INVV | 0 | 0 | |||||||
20438 | INVW | 0 | 0 | |||||||
20439 | INVX | 1500 | 33 | 31 1/2 | 33 5/8 | 30 7/8 | 32 3/4 | 33 | 454800 | |
20440 | INW | 0 | 11.28 | 11.37 | 11.37 | 11.26 | 0 | |||
20441 | INWS | 0 | 0 | |||||||
20442 | INX | 0 | 118.94 | 117.24 | 119.59 | 117.04 | 118.79 | 119.66 | 0 | |
20443 | INY | 0 | 10.40 | 10.38 | 10.40 | 10.25 | 0 | |||
20444 | INYKX | 0 | 5.16 | 5.16 | 5.44 | 0 | ||||
20445 | INZ | 0 | 14 | 14 3/4 | 0 | |||||
20446 | INp | 100 | 57 | 0 | ||||||
20447 | IO | 100 | 24 7/8 | 25 1/4 | 25 1/4 | 24 7/8 | 24 3/4 | 25 3/8 | 2000 | |
20448 | IOCJ | 0 | 0 | |||||||
20449 | IOCJY | 0 | 3.2500 | 0 | ||||||
20450 | IOE | 0 | 0 | |||||||
20451 | IOEPX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
20452 | IOF | 400 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
20453 | IOFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
20454 | IOGSX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
20455 | IOHIX | 0 | 5.40 | 5.40 | 5.69 | 0 | ||||
20456 | IOM | 500 | 22 | 21 1/2 | 22 5/8 | 21 1/2 | 21 3/4 | 22 | 121700 | |
20457 | IOMC | 100 | 2.1250 | 1.8750 | 2.2500 | 0 | ||||
20458 | IOMG | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
20459 | IOMGG | 5 | 217 | 250 | 280 | 0 | ||||
20460 | IOMGP | 0 | 0 | |||||||
20461 | IOMMX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
20462 | IOMT | 1000 | 1 13/32 | 1 3/8 | 1 15/32 | 0 | ||||
20463 | ION | 300 | 49 3/8 | 47 3/4 | 48 3/4 | 0 | ||||
20464 | IONA | 0 | 0 | |||||||
20465 | IONI | 0 | 0 | |||||||
20466 | IONL | 0 | 0 | |||||||
20467 | IOPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.83 | 4.95 | 3659 | |
20468 | IOQ | 0 | 0 | |||||||
20469 | IOQK | 0 | 0 | |||||||
20470 | IOT | 200 | 10 1/8 | 0 | ||||||
20471 | IOTP | 0 | 0 | |||||||
20472 | IOTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.81 | 4.97 | 2788 | |
20473 | IOTw | 0 | 10 | 11 | 0 | |||||
20474 | IOVTF | 0 | 0.3400 | 0 | ||||||
20475 | IOXXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.96 | 3.03 | 921 | |
20476 | IP | 400 | 43 | 43 1/8 | 43 1/8 | 42 1/4 | 42 3/4 | 43 1/8 | 18000 | |
20477 | IPAC | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 7 15/16 | 7 3/4 | 8 1/8 | 61300 | |
20478 | IPC | 0 | 0 | |||||||
20479 | IPCA | 0 | 0 | |||||||
20480 | IPCC | 0 | 0 | |||||||
20481 | IPCCF | 0 | 0.3200 | 0 | ||||||
20482 | IPCI | 500 | 16 | 16 3/4 | 17 1/4 | 16 | 16 | 16 3/4 | 18000 | |
20483 | IPCK | 1300 | 4.0000 | 4.0000 | 4.1250 | 3.8125 | 3.8125 | 4.0000 | 21300 | |
20484 | IPCR | 0 | 0 | |||||||
20485 | IPCRF | 16100 | 22 3/8 | 21 7/8 | 22 3/8 | 21 3/4 | 22 1/8 | 22 3/8 | 180900 | |
20486 | IPCS | 0 | 0 | |||||||
20487 | IPCT | 0 | 0 | |||||||
20488 | IPCpA | 530 | 30 47/64 | 0 | ||||||
20489 | IPCpB | 700 | 31 41/64 | 0 | ||||||
20490 | IPCpC | 150 | 31 3/4 | 0 | ||||||
20491 | IPCpD | 150 | 33 19/64 | 0 | ||||||
20492 | IPCpE | 2510 | 35 13/32 | 0 | ||||||
20493 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20494 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20495 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20496 | IPCpL | 5000 | 46 7/8 | 0 | ||||||
20497 | IPCpM | 1000 | 26 1/4 | 0 | ||||||
20498 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20499 | IPCpT | 700 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 3100 | |||
20500 | IPEC | 300 | 17 3/8 | 17 1/8 | 18 1/4 | 16 3/4 | 17 1/4 | 17 3/8 | 1897400 | |
20501 | IPFIX | 0 | 9.85 | 9.85 | 10.05 | 0 | ||||
20502 | IPG | 300 | 49 | 49 | 49 | 49 | 48 1/2 | 49 | 300 | |
20503 | IPGE | 0 | 0 | |||||||
20504 | IPGG | 0 | 0 | |||||||
20505 | IPGH | 0 | 0 | |||||||
20506 | IPGI | 0 | 0 | |||||||
20507 | IPGL | 0 | 0 | |||||||
20508 | IPGR | 0 | 0 | |||||||
20509 | IPGS | 0 | 0 | |||||||
20510 | IPGT | 0 | 0 | |||||||
20511 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20512 | IPI.A | 0 | 0 | |||||||
20513 | IPIC | 100 | 20 1/2 | 20 3/4 | 21 | 19 3/4 | 20 | 20 1/2 | 371000 | |
20514 | IPIGY | 0 | 0 | |||||||
20515 | IPII | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1200 | 20000 | |
20516 | IPIIP | 1000 | 2.1250 | 2.3750 | 2.7500 | 0 | ||||
20517 | IPJ | 0 | 0 | |||||||
20518 | IPL | 900 | 27 1/2 | 27 1/4 | 27 5/8 | 0 | ||||
20519 | IPLK | 0 | 0 | |||||||
20520 | IPLL | 0 | 0 | |||||||
20521 | IPLLF | 0 | 0 | |||||||
20522 | IPLO | 0 | 0 | |||||||
20523 | IPLP | 0 | 0 | |||||||
20524 | IPLS | 500 | 1 7/8 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 23000 | |
20525 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20526 | IPM | 0 | 0 | |||||||
20527 | IPMC | 0 | 0 | |||||||
20528 | IPMCF | 1000 | 2 15/32 | 2 17/32 | 2 17/32 | 2 3/8 | 2 3/8 | 2 15/32 | 67300 | |
20529 | IPMI | 500 | 0.0010 | 0 | ||||||
20530 | IPNRF | 0 | 2.0000 | 0 | ||||||
20531 | IPNYX | 0 | 12.83 | 12.83 | 13.47 | 0 | ||||
20532 | IPOAF | 0 | 3.6250 | 0 | ||||||
20533 | IPPE | 0 | 0 | |||||||
20534 | IPPEY | 0 | 0 | |||||||
20535 | IPPI | 0 | 0 | |||||||
20536 | IPPIF | 1000 | 29 3/4 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 | 2200 | |
20537 | IPR | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 1/8 | 1000 | |
20538 | IPRBX | 0 | 8.53 | 8.53 | 8.53 | 0 | ||||
20539 | IPRL | 0 | 0 | |||||||
20540 | IPRX | 0 | 0 | |||||||
20541 | IPRYX | 0 | 8.63 | 8.63 | 8.63 | 0 | ||||
20542 | IPSC | 0 | 0 | |||||||
20543 | IPSCF | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 7/8 | 500 | |
20544 | IPSW | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/2 | 3300 | |
20545 | IPT | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 200 | |
20546 | IPTD | 0 | 0 | |||||||
20547 | IPTF | 0 | 0 | |||||||
20548 | IPTK | 0 | 0 | |||||||
20549 | IPTW | 0 | 0 | |||||||
20550 | IPUR | 2500 | 0.8125 | 0.7500 | 1.0000 | 0 | ||||
20551 | IPW | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 1/2 | 100 | |
20552 | IPWA | 0 | 0 | |||||||
20553 | IPWC | 0 | 0 | |||||||
20554 | IPWL | 0 | 0 | |||||||
20555 | IPX | 100 | 21 1/2 | 0 | ||||||
20556 | IPXD | 0 | 0 | |||||||
20557 | IPXI | 0 | 0 | |||||||
20558 | IPXN | 0 | 0 | |||||||
20559 | IPXS | 0 | 0 | |||||||
20560 | IPXT | 0 | 0 | |||||||
20561 | IPXX | 0 | 0 | |||||||
20562 | IPXpA | 44100 | 101 | 0 | ||||||
20563 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20564 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20565 | IPZF | 0 | 0 | |||||||
20566 | IPZN | 0 | 0 | |||||||
20567 | IPZR | 0 | 0 | |||||||
20568 | IPZY | 0 | 0 | |||||||
20569 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20570 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20571 | IQC | 5500 | 11 1/4 | 0 | ||||||
20572 | IQI | 400 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
20573 | IQM | 15700 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
20574 | IQN | 2600 | 11 1/4 | 0 | ||||||
20575 | IQP | 0 | 0 | |||||||
20576 | IQST | 800 | 24 1/4 | 21 5/8 | 24 1/4 | 21 | 23 | 24 1/4 | 91500 | |
20577 | IQSW | 300 | 23 | 22 1/2 | 23 1/4 | 22 3/8 | 22 3/4 | 23 1/4 | 37000 | |
20578 | IQT | 1000 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
20579 | IR | 100 | 44 3/4 | 44 1/2 | 44 3/4 | 44 1/2 | 44 3/8 | 45 | 48600 | |
20580 | IRA/WS | 0 | 5/32 | 5/16 | 0 | |||||
20581 | IRAGF | 0 | 0.9500 | 0 | ||||||
20582 | IRAT | 0 | 0 | |||||||
20583 | IRATA | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1800 | |
20584 | IRATW | 500 | 5/32 | 5/32 | 5/16 | 0 | ||||
20585 | IRBK | 0 | 0 | |||||||
20586 | IRBKP | 0 | 0 | |||||||
20587 | IRC | 300 | 5/8 | 5/8 | 11/16 | 5/8 | 11200 | |||
20588 | IRCC | 0 | 0 | |||||||
20589 | IRCX | 0 | 0 | |||||||
20590 | IRCY | 0 | 0 | |||||||
20591 | IRDAX | 0 | 5.60 | 5.60 | 5.90 | 0 | ||||
20592 | IRDV | 0 | 0 | |||||||
20593 | IRE | 500 | 33 3/4 | 0 | ||||||
20594 | IREC | 1000 | 1.9687 | 2.3125 | 2.3125 | 1.6250 | 1.9687 | 2.0312 | 34100 | |
20595 | IREG | 2500 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 10 3/4 | 59400 | |
20596 | IREX | 200 | 21.0000 | 20.2500 | 21.5000 | 0 | ||||
20597 | IRF | 400 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 7/8 | 16 3/8 | 400 | |
20598 | IRFG | 0 | 0 | |||||||
20599 | IRFI | 0 | 0 | |||||||
20600 | IRFM | 0 | 0 | |||||||
20601 | IRFS | 0 | 0 | |||||||
20602 | IRGB | 400 | 45.2500 | 45.2500 | 50.0000 | 0 | ||||
20603 | IRGR | 63300 | 0.0100 | 0 | ||||||
20604 | IRI | 200 | 3 3/4 | 4 | 4 | 3 1/2 | 8300 | |||
20605 | IRIC | 200 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/4 | 11 1/2 | 59300 | |
20606 | IRIE | 0 | 0 | |||||||
20607 | IRIEC | 0 | 0 | |||||||
20608 | IRIL | 0 | 0 | |||||||
20609 | IRIX | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
20610 | IRL | 300 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/8 | 14 1/2 | 1300 | |
20611 | IRMD | 0 | 0 | |||||||
20612 | IRND | 16900 | 0.0200 | 0 | ||||||
20613 | IROBX | 0 | 5.60 | 5.60 | 5.60 | 0 | ||||
20614 | IRON | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0625 | 100 | |
20615 | IROQ | 2000 | 16 3/8 | 16 1/4 | 17 | 0 | ||||
20616 | IRP | 0 | 0 | |||||||
20617 | IRPP | 0 | 0 | |||||||
20618 | IRPPF | 3500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 3/64 | 5 | 5 3/16 | 38300 | |
20619 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20620 | IRS | 200 | 30 1/2 | 0 | ||||||
20621 | IRSN | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 3/8 | 1 7/16 | 1 9/16 | 92700 | |
20622 | IRSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.89 | 5.05 | 343 | |
20623 | IRT | 600 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/4 | 600 | |
20624 | IRTA | 0 | 0 | |||||||
20625 | IRTD | 2000 | 0.0500 | 0.0100 | 0.4500 | 0 | ||||
20626 | IRTG | 600 | 6.0000 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 6.7500 | 3700 | |
20627 | IRWJF | 0 | 0 | |||||||
20628 | IRWK | 0 | 0 | |||||||
20629 | IRWKF | 0 | 0 | |||||||
20630 | IRWN | 300 | 48 1/4 | 48 3/4 | 48 3/4 | 47 3/4 | 47 3/4 | 48 1/4 | 9700 | |
20631 | IRX | 0 | 50.20 | 50.25 | 50.30 | 50.20 | 0 | |||
20632 | IS | 1000 | 37 1/8 | 36 7/8 | 37 1/8 | 36 3/4 | 4800 | |||
20633 | ISA | 5000 | 25 5/8 | 25 3/8 | 26 7/8 | 0 | ||||
20634 | ISA.V | 0 | 0 | |||||||
20635 | ISAAX | 0 | 21.73 | 21.73 | 22.87 | 0 | ||||
20636 | ISAL | 0 | 0 | |||||||
20637 | ISAP | 0 | 0 | |||||||
20638 | ISAU | 0 | 0 | |||||||
20639 | ISB | 15000 | 23 3/4 | 0 | ||||||
20640 | ISBD | 0 | 0 | |||||||
20641 | ISBF | 1000 | 18 | 17 7/8 | 18 1/2 | 17 3/4 | 18 1/4 | 18 3/8 | 21300 | |
20642 | ISC | 500 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 1/4 | 1 3/4 | 1000 | |
20643 | ISCAX | 0 | 12.21 | 12.21 | 12.92 | 0 | ||||
20644 | ISCB | 200 | 19.3750 | 20.0000 | 20.5000 | 19.3750 | 19.2500 | 20.5000 | 3600 | |
20645 | ISCBX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
20646 | ISCC | 0 | 0 | |||||||
20647 | ISCCX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
20648 | ISCG | 6000 | 13 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 21100 | |
20649 | ISCH | 0 | 0 | |||||||
20650 | ISCIX | 0 | 24.72 | 24.72 | 24.72 | 0 | ||||
20651 | ISCN | 0 | 0 | |||||||
20652 | ISCO | 100 | 16 3/4 | 16 3/4 | 17 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 33600 | |
20653 | ISCX | 300 | 15 | 15 | 16 3/4 | 15 | 15 | 16 3/4 | 13800 | |
20654 | ISDI | 2000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/16 | 6 1/16 | 6 3/8 | 52400 | |
20655 | ISDN | 2000 | 3.3750 | 3.3750 | 4.0000 | 0 | ||||
20656 | ISEBX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
20657 | ISEE | 500 | 7 15/16 | 8 | 8 | 7 15/16 | 7 15/16 | 8 | 6400 | |
20658 | ISEFE | 400 | 1.0000 | 0 | ||||||
20659 | ISER | 10000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 11/16 | 2 1/2 | 3 1/8 | 20000 | |
20660 | ISFE | 0 | 0 | |||||||
20661 | ISFEA | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/16 | 4 7/8 | 4000 | |
20662 | ISFEU | 800 | 6 5/8 | 6 3/8 | 7 1/4 | 0 | ||||
20663 | ISFEW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 2000 | |
20664 | ISFEZ | 1600 | 1 5/16 | 1 1/4 | 1 3/8 | 0 | ||||
20665 | ISFT | 0 | 0 | |||||||
20666 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20667 | ISGI | 647 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | ||||
20668 | ISGT | 0 | 0 | |||||||
20669 | ISGTF | 1500 | 2 1/8 | 2 1/16 | 2 3/16 | 0 | ||||
20670 | ISH | 13500 | 17 5/8 | 0 | ||||||
20671 | ISHC | 0 | 0 | |||||||
20672 | ISHIX | 0 | 9.89 | 9.89 | 9.99 | 0 | ||||
20673 | ISHJ | 0 | 0 | |||||||
20674 | ISHOX | 0 | 5.02 | 5.02 | 5.02 | 0 | ||||
20675 | ISHT | 0 | 0 | |||||||
20676 | ISHw | 0 | 18 | 21 | 0 | |||||
20677 | ISI/WS | 200 | 9/16 | 9/16 | 15/16 | 0 | ||||
20678 | ISIAX | 0 | 5.30 | 5.30 | 5.58 | 0 | ||||
20679 | ISIBX | 0 | 5.29 | 5.29 | 5.29 | 0 | ||||
20680 | ISIG | 500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 5500 | |
20681 | ISIP | 1000 | 17 3/8 | 16 3/4 | 17 5/8 | 16 3/4 | 17 1/8 | 17 3/8 | 128200 | |
20682 | ISIS | 100 | 15 3/4 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 2000 | |
20683 | ISKO | 400 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 4200 | |
20684 | ISL | 1000 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | ||||
20685 | ISLI | 10000 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 249600 | |
20686 | ISLR | 0 | 0 | |||||||
20687 | ISMF | 0 | 0 | |||||||
20688 | ISMGF | 4000 | 1.7500 | 0 | ||||||
20689 | ISN | 100 | 12 1/2 | 0 | ||||||
20690 | ISND | 0 | 0 | |||||||
20691 | ISNF | 0 | 0 | |||||||
20692 | ISNO | 0 | 0 | |||||||
20693 | ISNS | 100 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 1/4 | 7500 | |
20694 | ISNX | 0 | 0 | |||||||
20695 | ISO | 1000 | 13 3/4 | 0 | ||||||
20696 | ISOF | 100 | 5.0000 | 3.5000 | 4.7500 | 0 | ||||
20697 | ISOL | 10000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 41500 | |
20698 | ISP | 1000 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | ||||
20699 | ISPGF | 0 | 3.3750 | 0 | ||||||
20700 | ISPH | 0 | 0 | |||||||
20701 | ISPP | 2500 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20702 | ISPS | 0 | 0 | |||||||
20703 | ISR | 300 | 5 1/2 | 0 | ||||||
20704 | ISRC | 0 | 0 | |||||||
20705 | ISRL | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 14200 | |
20706 | ISRLW | 3000 | 3/32 | 1/16 | 3/32 | 0 | ||||
20707 | ISRLZ | 8000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 8000 | |
20708 | ISRP | 0 | 0 | |||||||
20709 | ISRR | 0 | 0 | |||||||
20710 | ISS | 0 | 13 7/8 | 14 1/2 | 0 | |||||
20711 | ISS.V | 0 | 0 | |||||||
20712 | ISSC | 0 | 0 | |||||||
20713 | ISSI | 15000 | 11 1/16 | 10 5/8 | 11 5/8 | 10 1/2 | 11 | 11 1/8 | 1381100 | |
20714 | ISSM | 1000 | 0.9375 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.9375 | 6000 | |
20715 | ISSS | 0 | 0 | |||||||
20716 | ISSw | 0 | 0 | |||||||
20717 | IST/WS | 0 | 1 9/16 | 1 15/16 | 0 | |||||
20718 | ISTC | 32000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
20719 | ISTD | 0 | 0 | |||||||
20720 | ISTE | 0 | 0 | |||||||
20721 | ISTLX | 0 | 19.78 | 19.78 | 19.78 | 0 | ||||
20722 | ISTN | 2000 | 5 3/64 | 5 1/16 | 5 1/4 | 5 3/64 | 5 1/16 | 5 1/4 | 30700 | |
20723 | ISTNW | 100 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | ||||
20724 | ISTR | 1000 | 3 17/32 | 3 3/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 5/8 | 23300 | |
20725 | ISTV | 15000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
20726 | ISTVW | 0 | 0 | |||||||
20727 | ISTVZ | 0 | 0 | |||||||
20728 | ISUZ | 0 | 0 | |||||||
20729 | ISUZF | 0 | 5.5000 | 0 | ||||||
20730 | ISWCX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
20731 | ISWGX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
20732 | ISWY | 1500 | 24.6656 | 22.6656 | 24.0000 | 0 | ||||
20733 | ISX | 0 | 193.88 | 193.14 | 194.84 | 192.29 | 193.12 | 195.21 | 0 | |
20734 | ISY/WD | 0 | 0 | |||||||
20735 | ISYC | 0 | 0 | |||||||
20736 | ISYS | 200 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 31 | 300 | |
20737 | ITA | 700 | 9 | 8 7/8 | 9 3/8 | 0 | ||||
20738 | ITABX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
20739 | ITACX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
20740 | ITAM | 500 | 0.1250 | 0.1300 | 0.1350 | 0.1200 | 0.1275 | 0.1350 | 272600 | |
20741 | ITAMZ | 0 | 0 | |||||||
20742 | ITAPX | 0 | 11.53 | 11.53 | 12.20 | 0 | ||||
20743 | ITARF | 0 | 20.0000 | 0 | ||||||
20744 | ITAS | 363200 | 0.0010 | 0 | ||||||
20745 | ITB | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 100 | |
20746 | ITBB | 0 | 0 | |||||||
20747 | ITBI | 0 | 0 | |||||||
20748 | ITBN | 0 | 0 | |||||||
20749 | ITBpA | 400 | 5 3/4 | 0 | ||||||
20750 | ITC | 600 | 2 | 0 | ||||||
20751 | ITCAX | 0 | 8.53 | 8.53 | 8.70 | 0 | ||||
20752 | ITCC | 500 | 4 1/2 | 4 3/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 3300 | |
20753 | ITCH | 200 | 0.0100 | 0 | ||||||
20754 | ITCHE | 0 | 0 | |||||||
20755 | ITCM | 0 | 0 | |||||||
20756 | ITCR | 0 | 0 | |||||||
20757 | ITCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.04 | 3.09 | 4515 | |
20758 | ITDA | 900 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
20759 | ITDN | 1300 | 0.0100 | 0 | ||||||
20760 | ITDS | 200 | 21 | 20 1/4 | 21 3/8 | 20 1/4 | 21 | 21 5/8 | 40300 | |
20761 | ITE | 0 | 0 | |||||||
20762 | ITEBX | 0 | 3.99 | 3.99 | 3.99 | 0 | ||||
20763 | ITECQ | 1000 | 0.0010 | 0 | ||||||
20764 | ITEG | 0 | 0 | |||||||
20765 | ITEL | 1000 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 1600 | |
20766 | ITEX | 1300 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 17200 | |
20767 | ITEXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.23 | 3.28 | 15693 | |
20768 | ITFC | 0 | 0 | |||||||
20769 | ITFI | 9400 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
20770 | ITFMF | 0 | 0.6200 | 0 | ||||||
20771 | ITFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.01 | 3.05 | 1624 | |
20772 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20773 | ITGAX | 0 | 8.54 | 8.54 | 8.94 | 0 | ||||
20774 | ITGBX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
20775 | ITGE | 0 | 0 | |||||||
20776 | ITGI | 500 | 18 1/16 | 18 1/4 | 18 1/2 | 17 1/2 | 18 | 18 1/2 | 7700 | |
20777 | ITGR | 200 | 1 7/8 | 1 3/8 | 1 7/8 | 1 3/8 | 1 3/8 | 1 7/8 | 1100 | |
20778 | ITGT | 0 | 0 | |||||||
20779 | ITH/WS | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 3500 | |||
20780 | ITHAX | 0 | 12.75 | 12.75 | 13.49 | 0 | ||||
20781 | ITHr | 0 | 0 | |||||||
20782 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20783 | ITIC | 100 | 16 3/4 | 15 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 2900 | |
20784 | ITIG | 1000 | 14 3/8 | 17 1/8 | 17 3/4 | 13 1/4 | 13 3/4 | 14 1/2 | 180100 | |
20785 | ITII | 800 | 11 3/4 | 12 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 253800 | |
20786 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20787 | ITIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.97 | 5.07 | 10717 | |
20788 | ITL | 0 | 0 | |||||||
20789 | ITLA | 5000 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
20790 | ITLB | 5000 | 0.0100 | 0.0075 | 0.0300 | 0 | ||||
20791 | ITLD | 0 | 0 | |||||||
20792 | ITLR | 0 | 0 | |||||||
20793 | ITLX | 0 | 0 | |||||||
20794 | ITM | 0 | 0 | |||||||
20795 | ITN | 200 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
20796 | ITNA | 0 | 0 | |||||||
20797 | ITNL | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 1000 | |
20798 | ITNM | 0 | 0 | |||||||
20799 | ITNR | 0 | 0 | |||||||
20800 | ITNw | 0 | 0 | |||||||
20801 | ITP | 1000 | 22 7/8 | 0 | ||||||
20802 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
20803 | ITPL | 7100 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
20804 | ITPY | 0 | 0 | |||||||
20805 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20806 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20807 | ITRAX | 0 | 11.82 | 11.82 | 12.41 | 0 | ||||
20808 | ITRC | 12000 | 17 1/4 | 17 1/4 | 17 7/8 | 17 1/4 | 17 1/4 | 17 7/8 | 26100 | |
20809 | ITRI | 400 | 17 1/4 | 18 | 18 1/2 | 17 1/4 | 17 1/4 | 18 | 64100 | |
20810 | ITRL | 0 | 0 | |||||||
20811 | ITRM | 0 | 0 | |||||||
20812 | ITRN | 0 | 0 | |||||||
20813 | ITRO | 400 | 0.0937 | 0.1250 | 0.1875 | 0 | ||||
20814 | ITRS | 0 | 0 | |||||||
20815 | ITRT | 1400 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
20816 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
20817 | ITS | 0 | 122.37 | 0 | ||||||
20818 | ITSI | 7500 | 1 1/16 | 31/32 | 1 3/32 | 31/32 | 1 1/16 | 1 1/8 | 43900 | |
20819 | ITST | 500 | 0.0625 | 0 | ||||||
20820 | ITSY | 1000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 16400 | |
20821 | ITSYW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 40200 | |
20822 | ITT | 100 | 45 5/8 | 44 5/8 | 45 3/4 | 44 5/8 | 45 3/8 | 45 3/4 | 19200 | |
20823 | ITTA | 0 | 0 | |||||||
20824 | ITTB | 0 | 0 | |||||||
20825 | ITTC | 0 | 0 | |||||||
20826 | ITTD | 0 | 0 | |||||||
20827 | ITTDV | 0 | 0 | |||||||
20828 | ITTE | 0 | 0 | |||||||
20829 | ITTG | 0 | 0 | |||||||
20830 | ITTH | 0 | 0 | |||||||
20831 | ITTI | 0 | 0 | |||||||
20832 | ITTL | 0 | 0 | |||||||
20833 | ITTM | 0 | 0 | |||||||
20834 | ITTN | 0 | 0 | |||||||
20835 | ITTO | 0 | 0 | |||||||
20836 | ITTP | 0 | 0 | |||||||
20837 | ITTQ | 0 | 0 | |||||||
20838 | ITTR | 0 | 0 | |||||||
20839 | ITTS | 0 | 0 | |||||||
20840 | ITTT | 0 | 0 | |||||||
20841 | ITTU | 0 | 0 | |||||||
20842 | ITTV | 0 | 0 | |||||||
20843 | ITTX | 0 | 0 | |||||||
20844 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.38 | 3.43 | 236 | |
20845 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20846 | ITURF | 2000 | 1.4500 | 0 | ||||||
20847 | ITVBF | 0 | 60.5000 | 0 | ||||||
20848 | ITVBX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
20849 | ITW | 500 | 82 3/4 | 81 3/4 | 82 3/4 | 81 3/4 | 82 1/8 | 82 3/4 | 1400 | |
20850 | ITWA | 0 | 0 | |||||||
20851 | ITWD | 0 | 0 | |||||||
20852 | ITWE | 0 | 0 | |||||||
20853 | ITWL | 0 | 0 | |||||||
20854 | ITWN | 0 | 0 | |||||||
20855 | ITWO | 0 | 0 | |||||||
20856 | ITWS | 0 | 0 | |||||||
20857 | ITX | 100 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 5/8 | 3000 | |
20858 | ITXBX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
20859 | ITXC | 0 | 0 | |||||||
20860 | ITXCX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
20861 | ITXI | 0 | 0 | |||||||
20862 | ITXR | 0 | 0 | |||||||
20863 | ITXU | 0 | 0 | |||||||
20864 | ITXXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.36 | 3.42 | 606 | |
20865 | ITXp | 200 | 18 1/8 | 18 1/4 | 18 1/4 | 18 1/8 | 500 | |||
20866 | IUBC | 2000 | 26 7/16 | 26 | 27 1/2 | 0 | ||||
20867 | IUFC | 1500 | 5.3750 | 5.2500 | 6.0000 | 0 | ||||
20868 | IUIC | 0 | 0 | |||||||
20869 | IUKLF | 0 | 0 | |||||||
20870 | IUS | 0 | 398.01 | 0 | ||||||
20871 | IUT | 0 | 0 | |||||||
20872 | IUTBX | 0 | 7.66 | 7.66 | 7.66 | 0 | ||||
20873 | IUTIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
20874 | IUTLX | 0 | 12.23 | 12.23 | 12.23 | 0 | ||||
20875 | IUTT | 0 | 0 | |||||||
20876 | IUX | 0 | 404.79 | 401.69 | 405.07 | 401.69 | 404.14 | 405.31 | 0 | |
20877 | IUY | 0 | 404.79 | 401.69 | 405.07 | 401.69 | 0 | |||
20878 | IV | 100 | 20 3/4 | 21 7/8 | 22 1/4 | 0 | ||||
20879 | IVA | 0 | 0 | |||||||
20880 | IVA.A | 0 | 0 | |||||||
20881 | IVA.B | 0 | 0 | |||||||
20882 | IVAC | 1000 | 14 | 13 33/64 | 15 1/4 | 13 1/2 | 13 3/4 | 15 1/4 | 53000 | |
20883 | IVAGX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
20884 | IVBK | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 11000 | |
20885 | IVC | 100 | 44 1/2 | 44 1/8 | 44 7/8 | 0 | ||||
20886 | IVCAX | 0 | 9.92 | 9.92 | 10.53 | 0 | ||||
20887 | IVCBX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
20888 | IVCC | 0 | 0 | |||||||
20889 | IVCL | 0 | 0 | |||||||
20890 | IVCO | 1200 | 1 11/32 | 1 11/32 | 1 1/2 | 1 11/32 | 1 11/32 | 1 1/2 | 14100 | |
20891 | IVCOU | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
20892 | IVCOW | 1000 | 3/16 | 3/16 | 9/32 | 0 | ||||
20893 | IVCR | 10000 | 25 7/8 | 26 | 27 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 178300 | |
20894 | IVCRX | 0 | 9.87 | 9.87 | 10.47 | 0 | ||||
20895 | IVCT | 0 | 0 | |||||||
20896 | IVDO | 3000 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
20897 | IVEBX | 0 | 27.13 | 27.13 | 27.13 | 0 | ||||
20898 | IVECX | 0 | 16.44 | 16.44 | 16.44 | 0 | ||||
20899 | IVEGX | 0 | 27.30 | 27.30 | 28.97 | 0 | ||||
20900 | IVEN | 0 | 0 | |||||||
20901 | IVES | 0 | 0 | |||||||
20902 | IVEUC | 0 | 0 | |||||||
20903 | IVGBX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
20904 | IVHD | 3500 | 0.2500 | 0.2812 | 0.3437 | 0 | ||||
20905 | IVI | 0 | 0 | |||||||
20906 | IVIA | 0 | 0 | |||||||
20907 | IVIAF | 1000 | 5 13/16 | 5 1/8 | 6 1/8 | 4 3/4 | 5 9/16 | 5 7/8 | 156200 | |
20908 | IVIAW | 5000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 7/16 | 5000 | |
20909 | IVIBX | 0 | 35.56 | 35.56 | 35.56 | 0 | ||||
20910 | IVICX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
20911 | IVIIX | 0 | 35.90 | 35.90 | 35.90 | 0 | ||||
20912 | IVINX | 0 | 35.81 | 35.81 | 37.99 | 0 | ||||
20913 | IVIP | 25000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 9/16 | 3 5/8 | 129100 | |
20914 | IVIS | 0 | 0 | |||||||
20915 | IVKBF | 0 | 31.6681 | 0 | ||||||
20916 | IVLA | 0 | 0 | |||||||
20917 | IVMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.32 | 4.45 | 183 | |
20918 | IVNCX | 0 | 35.55 | 35.55 | 35.55 | 0 | ||||
20919 | IVPA | 100 | 37.0000 | 37.5000 | 42.0000 | 0 | ||||
20920 | IVPK | 2000 | 1.0625 | 1.0000 | 1.0625 | 0.8125 | 0.8750 | 1.0625 | 21500 | |
20921 | IVPP | 0 | 0 | |||||||
20922 | IVS | 0 | 0 | |||||||
20923 | IVSF | 700 | 16.5000 | 0 | ||||||
20924 | IVSLX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
20925 | IVSY | 20000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
20926 | IVTI | 0 | 0 | |||||||
20927 | IVTO | 4000 | 0.0015 | 0 | ||||||
20928 | IVVRF | 0 | 2.0600 | 0 | ||||||
20929 | IVX | 700 | 10 7/8 | 10 7/8 | 11 | 10 3/4 | 10 5/8 | 11 | 5400 | |
20930 | IVXA | 0 | 0 | |||||||
20931 | IVXB | 0 | 0 | |||||||
20932 | IVXC | 0 | 0 | |||||||
20933 | IVXD | 0 | 0 | |||||||
20934 | IVXE | 0 | 0 | |||||||
20935 | IVXF | 0 | 0 | |||||||
20936 | IVXG | 0 | 0 | |||||||
20937 | IVXH | 0 | 0 | |||||||
20938 | IVXI | 0 | 0 | |||||||
20939 | IVXK | 0 | 0 | |||||||
20940 | IVXL | 0 | 0 | |||||||
20941 | IVXM | 0 | 0 | |||||||
20942 | IVXN | 0 | 0 | |||||||
20943 | IVXO | 0 | 0 | |||||||
20944 | IVXQ | 0 | 0 | |||||||
20945 | IVXR | 0 | 0 | |||||||
20946 | IVXS | 0 | 0 | |||||||
20947 | IVXT | 0 | 0 | |||||||
20948 | IVXW | 0 | 0 | |||||||
20949 | IVXX | 0 | 0 | |||||||
20950 | IVXY | 0 | 0 | |||||||
20951 | IVYFX | 0 | 19.14 | 19.14 | 20.31 | 0 | ||||
20952 | IVYIX | 0 | 12.79 | 12.79 | 13.57 | 0 | ||||
20953 | IWBK | 1000 | 32 1/8 | 31 1/4 | 32 1/2 | 30 7/8 | 31 3/4 | 32 1/8 | 35100 | |
20954 | IWCR | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 6300 | |
20955 | IWHM | 200 | 4 1/2 | 4 5/8 | 4 11/16 | 4 1/2 | 4 1/2 | 5 1/8 | 2300 | |
20956 | IWIL | 26800 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 53600 | |
20957 | IWRK | 1500 | 6 1/8 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 1/8 | 111700 | |
20958 | IWSI | 2000 | 1 7/32 | 1 1/16 | 1 1/4 | 1 | 1 1/8 | 1 5/16 | 61200 | |
20959 | IWTI | 5000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
20960 | IWTIZ | 0 | 0 | |||||||
20961 | IWWGX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
20962 | IXA | 0 | 290.69 | 291.31 | 293.11 | 290.53 | 0 | |||
20963 | IXBT | 0 | 291.33 | 286.59 | 291.33 | 286.45 | 0 | |||
20964 | IXC | 0 | 366.94 | 366.26 | 369.43 | 364.76 | 0 | |||
20965 | IXCO | 0 | 513.05 | 506.33 | 513.41 | 506.31 | 0 | |||
20966 | IXF | 0 | 1278.57 | 1266.57 | 1280.13 | 1266.47 | 0 | |||
20967 | IXL | 0 | 250.49 | 248.05 | 251.26 | 248.05 | 0 | |||
20968 | IXN | 0 | 206.02 | 204.42 | 206.20 | 204.42 | 0 | |||
20969 | IXO | 0 | 177.33 | 0 | ||||||
20970 | IXP | 0 | 0 | |||||||
20971 | IXPB | 0 | 0 | |||||||
20972 | IXS | 0 | 677.59 | 657.61 | 677.98 | 657.61 | 0 | |||
20973 | IXSI | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
20974 | IXTC | 0 | 210.23 | 210.45 | 211.19 | 209.59 | 0 | |||
20975 | IXW | 0 | 210.61 | 205.19 | 211.13 | 205.19 | 0 | |||
20976 | IYCO | 0 | 0 | |||||||
20977 | IYCOF | 0 | 47.1848 | 0 | ||||||
20978 | IYCOY | 100 | 198 5/8 | 196 5/8 | 198 5/8 | 196 5/8 | 196 5/8 | 198 5/8 | 700 | |
20979 | IZC | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 0 | |||
20980 | IZF | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | |||
20981 | IZH | 0 | 5.03 | 0 | ||||||
20982 | IZI | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | |||
20983 | IZJ | 0 | 4.97 | 0 | ||||||
20984 | IZK | 0 | 5.00 | 0 | ||||||
20985 | IZL | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |||
20986 | IZNEF | 0 | 0 | |||||||
20987 | IZP | 0 | 0 | |||||||
20988 | IZYP | 0 | 0 | |||||||
20989 | IZYPF | 0 | 1.1700 | 1.2500 | 1.5000 | 0 | ||||
20990 | IZZI | 1200 | 3 | 2 11/16 | 3 | 2 5/8 | 2 7/8 | 3 | 39400 | |
20991 | IZZIW | 11500 | 57/64 | 29/32 | 15/16 | 57/64 | 7/8 | 1 | 34500 | |
20992 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
20993 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
20994 | J | 500 | 10 | 10 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 3500 | |
20995 | J.ACI | 0 | 0 | |||||||
20996 | J.AGI | 0 | 0 | |||||||
20997 | J.AHG | 0 | 0 | |||||||
20998 | J.AHO | 0 | 0 | |||||||
20999 | J.AIS | 0 | 0 | |||||||
21000 | J.AIW | 0 | 0 | |||||||
21001 | J.AJN | 0 | 0 | |||||||
21002 | J.AKE | 0 | 0 | |||||||
21003 | J.ALE | 0 | 0 | |||||||
21004 | J.ALP | 0 | 0 | |||||||
21005 | J.AMD | 0 | 0 | |||||||
21006 | J.AML | 0 | 0 | |||||||
21007 | J.AMY | 0 | 0 | |||||||
21008 | J.ANA | 0 | 0 | |||||||
21009 | J.ANR | 0 | 0 | |||||||
21010 | J.AOK | 0 | 0 | |||||||
21011 | J.ARA | 0 | 0 | |||||||
21012 | J.ARK | 0 | 0 | |||||||
21013 | J.ASB | 0 | 0 | |||||||
21014 | J.ASC | 0 | 0 | |||||||
21015 | J.ASH | 0 | 0 | |||||||
21016 | J.BDT | 0 | 0 | |||||||
21017 | J.BND | 0 | 0 | |||||||
21018 | J.BNY | 0 | 0 | |||||||
21019 | J.BOF | 0 | 0 | |||||||
21020 | J.BOT | 0 | 0 | |||||||
21021 | J.BOY | 0 | 0 | |||||||
21022 | J.BRT | 0 | 0 | |||||||
21023 | J.BSY | 0 | 0 | |||||||
21024 | J.CAS | 0 | 0 | |||||||
21025 | J.CCE | 0 | 0 | |||||||
21026 | J.CEG | 0 | 0 | |||||||
21027 | J.CEP | 0 | 0 | |||||||
21028 | J.CFM | 0 | 0 | |||||||
21029 | J.CGE | 0 | 0 | |||||||
21030 | J.CGP | 0 | 0 | |||||||
21031 | J.CHB | 0 | 0 | |||||||
21032 | J.CHC | 0 | 0 | |||||||
21033 | J.CIB | 0 | 0 | |||||||
21034 | J.CIT | 0 | 0 | |||||||
21035 | J.CKB | 0 | 0 | |||||||
21036 | J.CKC | 0 | 0 | |||||||
21037 | J.CKJ | 0 | 0 | |||||||
21038 | J.CMO | 0 | 0 | |||||||
21039 | J.CNC | 0 | 0 | |||||||
21040 | J.CNE | 0 | 0 | |||||||
21041 | J.CNG | 0 | 0 | |||||||
21042 | J.CNN | 0 | 0 | |||||||
21043 | J.COO | 0 | 0 | |||||||
21044 | J.CTB | 0 | 0 | |||||||
21045 | J.CTW | 0 | 0 | |||||||
21046 | J.DAE | 0 | 0 | |||||||
21047 | J.DAP | 0 | 0 | |||||||
21048 | J.DCI | 0 | 0 | |||||||
21049 | J.DDD | 0 | 0 | |||||||
21050 | J.DDI | 0 | 0 | |||||||
21051 | J.DES | 0 | 0 | |||||||
21052 | J.DHI | 0 | 0 | |||||||
21053 | J.DHM | 0 | 0 | |||||||
21054 | J.DIH | 0 | 0 | |||||||
21055 | J.DII | 0 | 0 | |||||||
21056 | J.DIM | 0 | 0 | |||||||
21057 | J.DIN | 0 | 0 | |||||||
21058 | J.DKB | 0 | 0 | |||||||
21059 | J.DKK | 0 | 0 | |||||||
21060 | J.DMR | 0 | 0 | |||||||
21061 | J.DOM | 0 | 0 | |||||||
21062 | J.DOW | 0 | 0 | |||||||
21063 | J.DPH | 0 | 0 | |||||||
21064 | J.DPI | 0 | 0 | |||||||
21065 | J.DPM | 0 | 0 | |||||||
21066 | J.DPS | 0 | 0 | |||||||
21067 | J.DST | 0 | 0 | |||||||
21068 | J.DWB | 0 | 0 | |||||||
21069 | J.EIS | 0 | 0 | |||||||
21070 | J.EJR | 0 | 0 | |||||||
21071 | J.FAN | 0 | 0 | |||||||
21072 | J.FJE | 0 | 0 | |||||||
21073 | J.FJH | 0 | 0 | |||||||
21074 | J.FJI | 0 | 0 | |||||||
21075 | J.FJP | 0 | 0 | |||||||
21076 | J.FKB | 0 | 0 | |||||||
21077 | J.FMC | 0 | 0 | |||||||
21078 | J.FOS | 0 | 0 | |||||||
21079 | J.FPF | 0 | 0 | |||||||
21080 | J.FRP | 0 | 0 | |||||||
21081 | J.FUD | 0 | 0 | |||||||
21082 | J.FUJ | 0 | 0 | |||||||
21083 | J.FUR | 0 | 0 | |||||||
21084 | J.FUT | 0 | 0 | |||||||
21085 | J.FUV | 0 | 0 | |||||||
21086 | J.GCS | 0 | 0 | |||||||
21087 | J.GPH | 0 | 0 | |||||||
21088 | J.HAS | 0 | 0 | |||||||
21089 | J.HAZ | 0 | 0 | |||||||
21090 | J.HDN | 0 | 0 | |||||||
21091 | J.HEP | 0 | 0 | |||||||
21092 | J.HIT | 0 | 0 | |||||||
21093 | J.HKG | 0 | 0 | |||||||
21094 | J.HKY | 0 | 0 | |||||||
21095 | J.HMC | 0 | 0 | |||||||
21096 | J.HNO | 0 | 0 | |||||||
21097 | J.HON | 0 | 0 | |||||||
21098 | J.HOR | 0 | 0 | |||||||
21099 | J.HOY | 0 | 0 | |||||||
21100 | J.HSB | 0 | 0 | |||||||
21101 | J.HSE | 0 | 0 | |||||||
21102 | J.HTB | 0 | 0 | |||||||
21103 | J.HTD | 0 | 0 | |||||||
21104 | J.HTM | 0 | 0 | |||||||
21105 | J.HWR | 0 | 0 | |||||||
21106 | J.HZO | 0 | 0 | |||||||
21107 | J.IBJ | 0 | 0 | |||||||
21108 | J.IBM | 0 | 0 | |||||||
21109 | J.ICD | 0 | 0 | |||||||
21110 | J.IKC | 0 | 0 | |||||||
21111 | J.ISE | 0 | 0 | |||||||
21112 | J.ISH | 0 | 0 | |||||||
21113 | J.IYK | 0 | 0 | |||||||
21114 | J.IZI | 0 | 0 | |||||||
21115 | J.IZM | 0 | 0 | |||||||
21116 | J.JAF | 0 | 0 | |||||||
21117 | J.JAP | 0 | 0 | |||||||
21118 | J.JGC | 0 | 0 | |||||||
21119 | J.JKK | 0 | 0 | |||||||
21120 | J.JPE | 0 | 0 | |||||||
21121 | J.JRD | 0 | 0 | |||||||
21122 | J.JSB | 0 | 0 | |||||||
21123 | J.JSP | 0 | 0 | |||||||
21124 | J.JTB | 0 | 0 | |||||||
21125 | J.JTC | 0 | 0 | |||||||
21126 | J.JUJ | 0 | 0 | |||||||
21127 | J.JUS | 0 | 0 | |||||||
21128 | J.KAD | 0 | 0 | |||||||
21129 | J.KAJ | 0 | 0 | |||||||
21130 | J.KAK | 0 | 0 | |||||||
21131 | J.KAM | 0 | 0 | |||||||
21132 | J.KAO | 0 | 0 | |||||||
21133 | J.KAY | 0 | 0 | |||||||
21134 | J.KCR | 0 | 0 | |||||||
21135 | J.KDD | 0 | 0 | |||||||
21136 | J.KEP | 0 | 0 | |||||||
21137 | J.KFC | 0 | 0 | |||||||
21138 | J.KHK | 0 | 0 | |||||||
21139 | J.KIP | 0 | 0 | |||||||
21140 | J.KKE | 0 | 0 | |||||||
21141 | J.KKS | 0 | 0 | |||||||
21142 | J.KMG | 0 | 0 | |||||||
21143 | J.KMT | 0 | 0 | |||||||
21144 | J.KNB | 0 | 0 | |||||||
21145 | J.KNC | 0 | 0 | |||||||
21146 | J.KNG | 0 | 0 | |||||||
21147 | J.KNP | 0 | 0 | |||||||
21148 | J.KOA | 0 | 0 | |||||||
21149 | J.KOB | 0 | 0 | |||||||
21150 | J.KOI | 0 | 0 | |||||||
21151 | J.KRN | 0 | 0 | |||||||
21152 | J.KRR | 0 | 0 | |||||||
21153 | J.KSC | 0 | 0 | |||||||
21154 | J.KSI | 0 | 0 | |||||||
21155 | J.KTZ | 0 | 0 | |||||||
21156 | J.KUB | 0 | 0 | |||||||
21157 | J.KUW | 0 | 0 | |||||||
21158 | J.KWE | 0 | 0 | |||||||
21159 | J.KWH | 0 | 0 | |||||||
21160 | J.KWK | 0 | 0 | |||||||
21161 | J.KWS | 0 | 0 | |||||||
21162 | J.KYB | 0 | 0 | |||||||
21163 | J.KYO | 0 | 0 | |||||||
21164 | J.LTC | 0 | 0 | |||||||
21165 | J.LVI | 0 | 0 | |||||||
21166 | J.MAE | 0 | 0 | |||||||
21167 | J.MAS | 0 | 0 | |||||||
21168 | J.MBC | 0 | 0 | |||||||
21169 | J.MBE | 0 | 0 | |||||||
21170 | J.MBO | 0 | 0 | |||||||
21171 | J.MBS | 0 | 0 | |||||||
21172 | J.MBT | 0 | 0 | |||||||
21173 | J.MCI | 0 | 0 | |||||||
21174 | J.MEJ | 0 | 0 | |||||||
21175 | J.MET | 0 | 0 | |||||||
21176 | J.MEW | 0 | 0 | |||||||
21177 | J.MGC | 0 | 0 | |||||||
21178 | J.MHI | 0 | 0 | |||||||
21179 | J.MIB | 0 | 0 | |||||||
21180 | J.MIC | 0 | 0 | |||||||
21181 | J.MIE | 0 | 0 | |||||||
21182 | J.MIN | 0 | 0 | |||||||
21183 | J.MIS | 0 | 0 | |||||||
21184 | J.MIT | 0 | 0 | |||||||
21185 | J.MKE | 0 | 0 | |||||||
21186 | J.MLI | 0 | 0 | |||||||
21187 | J.MML | 0 | 0 | |||||||
21188 | J.MMM | 0 | 0 | |||||||
21189 | J.MMN | 0 | 0 | |||||||
21190 | J.MMT | 0 | 0 | |||||||
21191 | J.MNO | 0 | 0 | |||||||
21192 | J.MOL | 0 | 0 | |||||||
21193 | J.MOT | 0 | 0 | |||||||
21194 | J.MPT | 0 | 0 | |||||||
21195 | J.MRB | 0 | 0 | |||||||
21196 | J.MRE | 0 | 0 | |||||||
21197 | J.MRF | 0 | 0 | |||||||
21198 | J.MRI | 0 | 0 | |||||||
21199 | J.MSH | 0 | 0 | |||||||
21200 | J.MTB | 0 | 0 | |||||||
21201 | J.MTC | 0 | 0 | |||||||
21202 | J.MTK | 0 | 0 | |||||||
21203 | J.MTM | 0 | 0 | |||||||
21204 | J.MTT | 0 | 0 | |||||||
21205 | J.MTW | 0 | 0 | |||||||
21206 | J.MUB | 0 | 0 | |||||||
21207 | J.MWT | 0 | 0 | |||||||
21208 | J.MZD | 0 | 0 | |||||||
21209 | J.NAG | 0 | 0 | |||||||
21210 | J.NAO | 0 | 0 | |||||||
21211 | J.NCD | 0 | 0 | |||||||
21212 | J.NCK | 0 | 0 | |||||||
21213 | J.NCL | 0 | 0 | |||||||
21214 | J.NCT | 0 | 0 | |||||||
21215 | J.NDC | 0 | 0 | |||||||
21216 | J.NDM | 0 | 0 | |||||||
21217 | J.NEC | 0 | 0 | |||||||
21218 | J.NEK | 0 | 0 | |||||||
21219 | J.NFP | 0 | 0 | |||||||
21220 | J.NFS | 0 | 0 | |||||||
21221 | J.NHL | 0 | 0 | |||||||
21222 | J.NIJ | 0 | 0 | |||||||
21223 | J.NIK | 0 | 0 | |||||||
21224 | J.NIM | 0 | 0 | |||||||
21225 | J.NIP | 0 | 0 | |||||||
21226 | J.NIU | 0 | 0 | |||||||
21227 | J.NIW | 0 | 0 | |||||||
21228 | J.NJS | 0 | 0 | |||||||
21229 | J.NKD | 0 | 0 | |||||||
21230 | J.NKK | 0 | 0 | |||||||
21231 | J.NKT | 0 | 0 | |||||||
21232 | J.NKY | 0 | 0 | |||||||
21233 | J.NLI | 0 | 0 | |||||||
21234 | J.NLM | 0 | 0 | |||||||
21235 | J.NMC | 0 | 0 | |||||||
21236 | J.NMP | 0 | 0 | |||||||
21237 | J.NND | 0 | 0 | |||||||
21238 | J.NNZ | 0 | 0 | |||||||
21239 | J.NOM | 0 | 0 | |||||||
21240 | J.NPE | 0 | 0 | |||||||
21241 | J.NPI | 0 | 0 | |||||||
21242 | J.NPM | 0 | 0 | |||||||
21243 | J.NPN | 0 | 0 | |||||||
21244 | J.NPO | 0 | 0 | |||||||
21245 | J.NPP | 0 | 0 | |||||||
21246 | J.NPY | 0 | 0 | |||||||
21247 | J.NSE | 0 | 0 | |||||||
21248 | J.NSK | 0 | 0 | |||||||
21249 | J.NSN | 0 | 0 | |||||||
21250 | J.NSS | 0 | 0 | |||||||
21251 | J.NTD | 0 | 0 | |||||||
21252 | J.NTM | 0 | 0 | |||||||
21253 | J.NTN | 0 | 0 | |||||||
21254 | J.NTR | 0 | 0 | |||||||
21255 | J.NTT | 0 | 0 | |||||||
21256 | J.OBY | 0 | 0 | |||||||
21257 | J.OER | 0 | 0 | |||||||
21258 | J.OHB | 0 | 0 | |||||||
21259 | J.OJI | 0 | 0 | |||||||
21260 | J.OKC | 0 | 0 | |||||||
21261 | J.OKH | 0 | 0 | |||||||
21262 | J.OKI | 0 | 0 | |||||||
21263 | J.OKS | 0 | 0 | |||||||
21264 | J.OKT | 0 | 0 | |||||||
21265 | J.OLO | 0 | 0 | |||||||
21266 | J.OMA | 0 | 0 | |||||||
21267 | J.OMR | 0 | 0 | |||||||
21268 | J.OMW | 0 | 0 | |||||||
21269 | J.ONO | 0 | 0 | |||||||
21270 | J.ORT | 0 | 0 | |||||||
21271 | J.OSG | 0 | 0 | |||||||
21272 | J.OTK | 0 | 0 | |||||||
21273 | J.OTL | 0 | 0 | |||||||
21274 | J.PIO | 0 | 0 | |||||||
21275 | J.PRK | 0 | 0 | |||||||
21276 | J.RCH | 0 | 0 | |||||||
21277 | J.RHC | 0 | 0 | |||||||
21278 | J.RNW | 0 | 0 | |||||||
21279 | J.RYB | 0 | 0 | |||||||
21280 | J.SAO | 0 | 0 | |||||||
21281 | J.SAP | 0 | 0 | |||||||
21282 | J.SBR | 0 | 0 | |||||||
21283 | J.SEC | 0 | 0 | |||||||
21284 | J.SEL | 0 | 0 | |||||||
21285 | J.SEV | 0 | 0 | |||||||
21286 | J.SEY | 0 | 0 | |||||||
21287 | J.SEZ | 0 | 0 | |||||||
21288 | J.SFT | 0 | 0 | |||||||
21289 | J.SHC | 0 | 0 | |||||||
21290 | J.SHD | 0 | 0 | |||||||
21291 | J.SHG | 0 | 0 | |||||||
21292 | J.SHI | 0 | 0 | |||||||
21293 | J.SHN | 0 | 0 | |||||||
21294 | J.SHP | 0 | 0 | |||||||
21295 | J.SHT | 0 | 0 | |||||||
21296 | J.SIA | 0 | 0 | |||||||
21297 | J.SKG | 0 | 0 | |||||||
21298 | J.SKO | 0 | 0 | |||||||
21299 | J.SKY | 0 | 0 | |||||||
21300 | J.SKZ | 0 | 0 | |||||||
21301 | J.SLI | 0 | 0 | |||||||
21302 | J.SLM | 0 | 0 | |||||||
21303 | J.SME | 0 | 0 | |||||||
21304 | J.SMF | 0 | 0 | |||||||
21305 | J.SMK | 0 | 0 | |||||||
21306 | J.SMM | 0 | 0 | |||||||
21307 | J.SMR | 0 | 0 | |||||||
21308 | J.SMT | 0 | 0 | |||||||
21309 | J.SNC | 0 | 0 | |||||||
21310 | J.SNI | 0 | 0 | |||||||
21311 | J.SNP | 0 | 0 | |||||||
21312 | J.SNT | 0 | 0 | |||||||
21313 | J.SNY | 0 | 0 | |||||||
21314 | J.SPL | 0 | 0 | |||||||
21315 | J.SQR | 0 | 0 | |||||||
21316 | J.SRB | 0 | 0 | |||||||
21317 | J.SRD | 0 | 0 | |||||||
21318 | J.SRP | 0 | 0 | |||||||
21319 | J.SSD | 0 | 0 | |||||||
21320 | J.SSH | 0 | 0 | |||||||
21321 | J.STB | 0 | 0 | |||||||
21322 | J.STT | 0 | 0 | |||||||
21323 | J.SUB | 0 | 0 | |||||||
21324 | J.SUC | 0 | 0 | |||||||
21325 | J.SUE | 0 | 0 | |||||||
21326 | J.SUT | 0 | 0 | |||||||
21327 | J.SUZ | 0 | 0 | |||||||
21328 | J.SWB | 0 | 0 | |||||||
21329 | J.SWO | 0 | 0 | |||||||
21330 | J.SYE | 0 | 0 | |||||||
21331 | J.SYN | 0 | 0 | |||||||
21332 | J.SZU | 0 | 0 | |||||||
21333 | J.TAI | 0 | 0 | |||||||
21334 | J.TAN | 0 | 0 | |||||||
21335 | J.TAP | 0 | 0 | |||||||
21336 | J.TBO | 0 | 0 | |||||||
21337 | J.TBS | 0 | 0 | |||||||
21338 | J.TCD | 0 | 0 | |||||||
21339 | J.TCR | 0 | 0 | |||||||
21340 | J.TCS | 0 | 0 | |||||||
21341 | J.TDA | 0 | 0 | |||||||
21342 | J.TDE | 0 | 0 | |||||||
21343 | J.TDK | 0 | 0 | |||||||
21344 | J.TDP | 0 | 0 | |||||||
21345 | J.TEA | 0 | 0 | |||||||
21346 | J.TEG | 0 | 0 | |||||||
21347 | J.TEJ | 0 | 0 | |||||||
21348 | J.TER | 0 | 0 | |||||||
21349 | J.THE | 0 | 0 | |||||||
21350 | J.THP | 0 | 0 | |||||||
21351 | J.THY | 0 | 0 | |||||||
21352 | J.TIH | 0 | 0 | |||||||
21353 | J.TIM | 0 | 0 | |||||||
21354 | J.TKA | 0 | 0 | |||||||
21355 | J.TKB | 0 | 0 | |||||||
21356 | J.TKD | 0 | 0 | |||||||
21357 | J.TKE | 0 | 0 | |||||||
21358 | J.TKI | 0 | 0 | |||||||
21359 | J.TKO | 0 | 0 | |||||||
21360 | J.TLE | 0 | 0 | |||||||
21361 | J.TMC | 0 | 0 | |||||||
21362 | J.TMI | 0 | 0 | |||||||
21363 | J.TMN | 0 | 0 | |||||||
21364 | J.TMW | 0 | 0 | |||||||
21365 | J.TNE | 0 | 0 | |||||||
21366 | J.TOG | 0 | 0 | |||||||
21367 | J.TOR | 0 | 0 | |||||||
21368 | J.TOS | 0 | 0 | |||||||
21369 | J.TPA | 0 | 0 | |||||||
21370 | J.TPG | 0 | 0 | |||||||
21371 | J.TPH | 0 | 0 | |||||||
21372 | J.TRM | 0 | 0 | |||||||
21373 | J.TSD | 0 | 0 | |||||||
21374 | J.TTR | 0 | 0 | |||||||
21375 | J.TTU | 0 | 0 | |||||||
21376 | J.TWP | 0 | 0 | |||||||
21377 | J.TWY | 0 | 0 | |||||||
21378 | J.TYE | 0 | 0 | |||||||
21379 | J.TYG | 0 | 0 | |||||||
21380 | J.TYM | 0 | 0 | |||||||
21381 | J.UCH | 0 | 0 | |||||||
21382 | J.UDN | 0 | 0 | |||||||
21383 | J.USH | 0 | 0 | |||||||
21384 | J.VIC | 0 | 0 | |||||||
21385 | J.WAC | 0 | 0 | |||||||
21386 | J.WJR | 0 | 0 | |||||||
21387 | J.WKS | 0 | 0 | |||||||
21388 | J.YAH | 0 | 0 | |||||||
21389 | J.YAK | 0 | 0 | |||||||
21390 | J.YBC | 0 | 0 | |||||||
21391 | J.YFM | 0 | 0 | |||||||
21392 | J.YHE | 0 | 0 | |||||||
21393 | J.YMM | 0 | 0 | |||||||
21394 | J.YMP | 0 | 0 | |||||||
21395 | J.YMS | 0 | 0 | |||||||
21396 | J.YMT | 0 | 0 | |||||||
21397 | J.YRB | 0 | 0 | |||||||
21398 | J.YTB | 0 | 0 | |||||||
21399 | JA | 500 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/8 | 16 5/8 | 17 1/8 | 175100 | |
21400 | JABAX | 0 | 15.53 | 15.53 | 15.53 | 0 | ||||
21401 | JACC | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 3/8 | 13 3/4 | 14200 | |
21402 | JACK | 300 | 14 3/4 | 14 1/8 | 14 3/4 | 13 7/8 | 14 1/2 | 14 3/4 | 30300 | |
21403 | JACO | 2000 | 8 1/2 | 8 1/16 | 8 1/2 | 8 1/16 | 8 1/4 | 8 7/8 | 25000 | |
21404 | JAEIX | 0 | 11.55 | 11.55 | 11.55 | 0 | ||||
21405 | JAENX | 0 | 31.15 | 31.15 | 31.15 | 0 | ||||
21406 | JAFIX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
21407 | JAGIX | 0 | 21.04 | 21.04 | 21.04 | 0 | ||||
21408 | JAGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.83 | 5.04 | 1758 | |
21409 | JAHI | 1000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 26800 | |
21410 | JAHIW | 500 | 5/32 | 3/16 | 5/16 | 0 | ||||
21411 | JAHYX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
21412 | JAIGX | 0 | 4.85 | 4.85 | 4.85 | 0 | ||||
21413 | JAII | 1000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 3/4 | 4 | 4 1/8 | 49500 | |
21414 | JAKE | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5000 | 0.8750 | 500 | |
21415 | JAKEJ | 0 | 0 | |||||||
21416 | JAKK | 200 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 11400 | |
21417 | JALC | 3000 | 0.6975 | 0.6562 | 0.9375 | 0 | ||||
21418 | JALN | 3100 | 0.1250 | 0 | ||||||
21419 | JAMRX | 0 | 18.60 | 18.60 | 18.60 | 0 | ||||
21420 | JAMS | 500 | 11 1/8 | 11 3/8 | 11 3/4 | 11 1/8 | 11 1/8 | 11 5/8 | 47300 | |
21421 | JAMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.95 | 5.09 | 25317 | |
21422 | JAMY | 2500 | 0.0100 | 0 | ||||||
21423 | JANK | 15000 | 0.0300 | 0 | ||||||
21424 | JANL | 0 | 0 | |||||||
21425 | JANN | 0 | 0 | |||||||
21426 | JANNF | 3100 | 14 1/64 | 14 1/8 | 14 1/8 | 13 29/32 | 13 7/8 | 14 1/8 | 8500 | |
21427 | JANSX | 0 | 27.46 | 27.46 | 27.46 | 0 | ||||
21428 | JANW | 0 | 0 | |||||||
21429 | JANX | 5000 | 1 1/4 | 1 5/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 1/2 | 53000 | |
21430 | JANXW | 10000 | 1/8 | 593800 | ||||||
21431 | JAOLX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
21432 | JAOSX | 0 | 15.36 | 15.36 | 15.36 | 0 | ||||
21433 | JAPAN | 0 | 0 | |||||||
21434 | JAPN | 0 | 0 | |||||||
21435 | JAPNF | 0 | 0 | |||||||
21436 | JAPNY | 400 | 12 1/2 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 500 | |
21437 | JAR | 0 | 0 | |||||||
21438 | JARL | 0 | 0 | |||||||
21439 | JARLF | 0 | 6.0691 | 0 | ||||||
21440 | JARLY | 0 | 6.5000 | 6.4100 | 6.7000 | 0 | ||||
21441 | JARS | 1300 | 23 1/4 | 23 | 24 | 23 | 23 1/4 | 23 3/4 | 19800 | |
21442 | JASBX | 0 | 2.88 | 2.88 | 2.88 | 0 | ||||
21443 | JASN | 3500 | 7 1/8 | 7 1/8 | 7 1/4 | 6 3/4 | 6 3/4 | 7 3/8 | 42300 | |
21444 | JATEX | 0 | 6.97 | 6.97 | 6.97 | 0 | ||||
21445 | JATXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.06 | 3.11 | 784 | |
21446 | JAVA | 10000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 10000 | |
21447 | JAVC | 5000 | 11/16 | 21/32 | 11/16 | 21/32 | 21/32 | 11/16 | 12600 | |
21448 | JAVLX | 0 | 33.69 | 33.69 | 33.69 | 0 | ||||
21449 | JAVTX | 0 | 57.06 | 57.06 | 57.06 | 0 | ||||
21450 | JAWWX | 0 | 35.77 | 35.77 | 35.77 | 0 | ||||
21451 | JAYA | 5000 | 3/16 | 7/32 | 7/32 | 3/16 | 3/16 | 9/32 | 11300 | |
21452 | JAYJ | 5000 | 0.5625 | 0.2812 | 0.3750 | 276500 | ||||
21453 | JBA | 0 | 0 | |||||||
21454 | JBAH | 0 | 0 | |||||||
21455 | JBAK | 300 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 111700 | |
21456 | JBAKG | 15 | 81 3/4 | 81 1/2 | 84 | 0 | ||||
21457 | JBCL | 0 | 0 | |||||||
21458 | JBFS | 200 | 12.2500 | 10.5000 | 11.7500 | 0 | ||||
21459 | JBFSP | 100 | 11.7500 | 0 | ||||||
21460 | JBHT | 300 | 14 1/16 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 16100 | |
21461 | JBIL | 100 | 26 1/2 | 25 7/8 | 27 1/4 | 25 3/4 | 26 1/2 | 26 7/8 | 286300 | |
21462 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21463 | JBMM | 0 | 0 | |||||||
21464 | JBNC | 6300 | 18 1/2 | 18 3/8 | 18 1/2 | 18 3/8 | 18 3/8 | 18 3/4 | 6800 | |
21465 | JBNK | 2000 | 28 1/2 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/8 | 28 5/8 | 4500 | |
21466 | JBOH | 2000 | 1 5/8 | 1 3/4 | 1 31/32 | 1 5/8 | 1 9/16 | 1 23/32 | 52100 | |
21467 | JBSS | 800 | 5 3/8 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 11600 | |
21468 | JC | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 1100 | |
21469 | JC/WD | 0 | 0 | |||||||
21470 | JCBS | 200 | 9 7/8 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 12800 | |
21471 | JCBSG | 3 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 79 | 3 | |
21472 | JCC | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 5/8 | 12 3/8 | 500 | |
21473 | JCCM | 0 | 0 | |||||||
21474 | JCCP | 0 | 0 | |||||||
21475 | JCI | 200 | 74 1/8 | 74 1/8 | 74 1/8 | 74 1/8 | 74 1/8 | 76 | 200 | |
21476 | JCIA | 0 | 0 | |||||||
21477 | JCIC | 0 | 0 | |||||||
21478 | JCID | 0 | 0 | |||||||
21479 | JCIG | 0 | 0 | |||||||
21480 | JCIH | 0 | 0 | |||||||
21481 | JCII | 0 | 0 | |||||||
21482 | JCIL | 0 | 0 | |||||||
21483 | JCIP | 0 | 0 | |||||||
21484 | JCIR | 0 | 0 | |||||||
21485 | JCIS | 0 | 0 | |||||||
21486 | JCIT | 0 | 0 | |||||||
21487 | JCIW | 0 | 0 | |||||||
21488 | JCOR | 25000 | 25 3/4 | 26 1/8 | 26 1/2 | 25 3/4 | 25 7/8 | 26 1/4 | 310600 | |
21489 | JCORL | 5 | 43 1/2 | 43 1/8 | 44 | 0 | ||||
21490 | JCORZ | 22500 | 1 7/8 | 1 15/16 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 36500 | |
21491 | JCOZV | 1800 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
21492 | JCP | 100 | 51 7/8 | 51 3/8 | 52 1/8 | 51 3/8 | 51 7/8 | 52 1/4 | 2300 | |
21493 | JCPA | 0 | 0 | |||||||
21494 | JCPB | 0 | 0 | |||||||
21495 | JCPC | 0 | 0 | |||||||
21496 | JCPD | 0 | 0 | |||||||
21497 | JCPE | 0 | 0 | |||||||
21498 | JCPH | 0 | 0 | |||||||
21499 | JCPI | 0 | 0 | |||||||
21500 | JCPL | 0 | 0 | |||||||
21501 | JCPM | 0 | 0 | |||||||
21502 | JCPO | 0 | 0 | |||||||
21503 | JCPR | 0 | 0 | |||||||
21504 | JCPS | 0 | 0 | |||||||
21505 | JCPT | 0 | 0 | |||||||
21506 | JCPW | 0 | 0 | |||||||
21507 | JCPZ | 0 | 0 | |||||||
21508 | JCQR | 0 | 0 | |||||||
21509 | JCT | 0 | 0 | |||||||
21510 | JCTC | 0 | 0 | |||||||
21511 | JCTCF | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 200 | |
21512 | JCw | 0 | 0 | |||||||
21513 | JDAS | 2500 | 26 1/2 | 27 1/8 | 27 3/4 | 26 1/2 | 26 1/2 | 27 | 168100 | |
21514 | JDAW | 500 | 3.2500 | 3.0000 | 4.0000 | 0 | ||||
21515 | JDAWW | 1700 | 0.3750 | 0 | ||||||
21516 | JDN | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 1/8 | 700 | |
21517 | JDNB | 0 | 0 | |||||||
21518 | JDNI | 0 | 0 | |||||||
21519 | JDSHF | 0 | 3.3800 | 0 | ||||||
21520 | JDSHY | 0 | 6.3750 | 0 | ||||||
21521 | JDW | 0 | 0 | |||||||
21522 | JDX | 0 | 0 | |||||||
21523 | JEAN | 200 | 6 5/8 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 2300 | |
21524 | JEBC | 400 | 22 5/8 | 0 | ||||||
21525 | JEC | 500 | 23 1/4 | 23 5/8 | 24 | 0 | ||||
21526 | JECC | 0 | 0 | |||||||
21527 | JECK | 0 | 0 | |||||||
21528 | JECN | 0 | 0 | |||||||
21529 | JECO | 0 | 0 | |||||||
21530 | JECX | 0 | 0 | |||||||
21531 | JECXF | 0 | 1.1900 | 0 | ||||||
21532 | JEF | 100 | 34 1/8 | 35 5/8 | 36 1/8 | 0 | ||||
21533 | JEFA | 0 | 0 | |||||||
21534 | JEFB | 0 | 0 | |||||||
21535 | JEFC | 0 | 0 | |||||||
21536 | JEFF | 500 | 28 | 28 1/4 | 28 1/4 | 28 | 27 1/2 | 28 1/4 | 1000 | |
21537 | JEFI | 0 | 0 | |||||||
21538 | JEFR | 0 | 0 | |||||||
21539 | JEFT | 0 | 0 | |||||||
21540 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21541 | JELC | 0 | 0 | |||||||
21542 | JELCY | 0 | 22.8750 | 0 | ||||||
21543 | JENI | 0 | 0 | |||||||
21544 | JENN | 2500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 7400 | |
21545 | JENNJ | 0 | 0 | |||||||
21546 | JEQ | 1000 | 10 5/8 | 10 1/2 | 11 | 0 | ||||
21547 | JEQE | 0 | 0 | |||||||
21548 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21549 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21550 | JERZ | 0 | 0 | |||||||
21551 | JESE | 0 | 0 | |||||||
21552 | JET | 400 | 13/16 | 0 | ||||||
21553 | JETC | 0 | 0 | |||||||
21554 | JETU | 0 | 0 | |||||||
21555 | JETUW | 0 | 0 | |||||||
21556 | JEWL | 0 | 0 | |||||||
21557 | JEWLF | 500 | 7/8 | 7/8 | 1 1/4 | 0 | ||||
21558 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21559 | JFASF | 0 | 1.3800 | 0 | ||||||
21560 | JFAX | 0 | 0 | |||||||
21561 | JFC | 100 | 10 1/8 | 10 1/4 | 10 5/8 | 0 | ||||
21562 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21563 | JFI | 100 | 7 1/8 | 6 3/8 | 6 3/4 | 0 | ||||
21564 | JFIA | 0 | 0 | |||||||
21565 | JFIS | 0 | 0 | |||||||
21566 | JFSB | 0 | 0 | |||||||
21567 | JGF | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 500 | |||
21568 | JGFAX | 0 | 14.17 | 14.17 | 14.96 | 0 | ||||
21569 | JGFO | 0 | 0 | |||||||
21570 | JGIN | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
21571 | JH | 100 | 30 3/4 | 31 1/8 | 31 1/8 | 30 3/4 | 30 7/8 | 31 3/8 | 2200 | |
21572 | JHBBX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
21573 | JHDCX | 0 | 19.77 | 19.77 | 20.81 | 0 | ||||
21574 | JHDPX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
21575 | JHFIX | 0 | 7.54 | 7.54 | 7.90 | 0 | ||||
21576 | JHFVX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
21577 | JHGAX | 0 | 13.54 | 13.54 | 14.25 | 0 | ||||
21578 | JHGBX | 0 | 23.38 | 23.38 | 23.38 | 0 | ||||
21579 | JHGIX | 0 | 9.17 | 9.17 | 9.60 | 0 | ||||
21580 | JHGMX | 0 | 15.19 | 15.19 | 15.99 | 0 | ||||
21581 | JHGRX | 0 | 25.03 | 25.03 | 26.35 | 0 | ||||
21582 | JHHBX | 0 | 7.62 | 7.62 | 7.98 | 0 | ||||
21583 | JHI | 100 | 20 3/8 | 0 | ||||||
21584 | JHIDX | 0 | 19.75 | 19.75 | 19.75 | 0 | ||||
21585 | JHIN | 0 | 0 | |||||||
21586 | JHINF | 0 | 2.6500 | 0 | ||||||
21587 | JHINY | 0 | 5.5000 | 0 | ||||||
21588 | JHIP | 0 | 0 | |||||||
21589 | JHKKF | 3000 | 0.0300 | 0 | ||||||
21590 | JHLBX | 0 | 8.58 | 8.58 | 8.58 | 0 | ||||
21591 | JHMAX | 0 | 11.97 | 11.97 | 12.53 | 0 | ||||
21592 | JHMBX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
21593 | JHMXX | 0 | 0.76 | 4.39 | 4.48 | 2509 | ||||
21594 | JHNBX | 0 | 15.05 | 15.05 | 15.76 | 0 | ||||
21595 | JHNGX | 0 | 23.85 | 23.85 | 25.11 | 0 | ||||
21596 | JHNLX | 0 | 8.58 | 8.58 | 8.85 | 0 | ||||
21597 | JHNSX | 0 | 24.78 | 24.78 | 26.08 | 0 | ||||
21598 | JHNYX | 0 | 12.11 | 12.11 | 12.68 | 0 | ||||
21599 | JHPC | 1000 | 5 | 4 7/8 | 5 3/8 | 4 5/8 | 4 5/8 | 5 | 19200 | |
21600 | JHRBX | 0 | 24.52 | 24.52 | 24.52 | 0 | ||||
21601 | JHS | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 5/8 | 500 | |
21602 | JHSAX | 0 | 8.51 | 8.51 | 8.77 | 0 | ||||
21603 | JHSCX | 0 | 25.17 | 25.17 | 25.17 | 0 | ||||
21604 | JHSGX | 0 | 9.86 | 9.86 | 10.32 | 0 | ||||
21605 | JHSN | 0 | 0 | |||||||
21606 | JHT | 0 | 0 | |||||||
21607 | JHTFX | 0 | 9.32 | 9.32 | 9.76 | 0 | ||||
21608 | JHUAX | 0 | 9.70 | 9.70 | 10.21 | 0 | ||||
21609 | JHUBX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
21610 | JHWPX | 0 | 15.36 | 15.36 | 16.17 | 0 | ||||
21611 | JIC.W | 0 | 0 | |||||||
21612 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21613 | JII | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 500 | |||
21614 | JIIC | 0 | 0 | |||||||
21615 | JIIH | 0 | 0 | |||||||
21616 | JIII | 0 | 0 | |||||||
21617 | JIIP | 0 | 0 | |||||||
21618 | JIIR | 0 | 0 | |||||||
21619 | JIIY | 0 | 0 | |||||||
21620 | JIND | 10000 | 2.4992 | 0 | ||||||
21621 | JISI | 200 | 0.5000 | 0 | ||||||
21622 | JITBX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
21623 | JJAX | 1000 | 0.0250 | 0.1250 | 0.1250 | 0.0250 | 0.0250 | 0.0300 | 9000 | |
21624 | JJFN | 300 | 1.1875 | 1.3125 | 1.4375 | 1.1875 | 1.1875 | 1.4375 | 303800 | |
21625 | JJSC | 500 | 13 3/8 | 13 3/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/8 | 30100 | |
21626 | JJSF | 500 | 11 1/8 | 10 7/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 5300 | |
21627 | JKCL | 0 | 0 | |||||||
21628 | JKHY | 6000 | 41 | 38 1/4 | 41 1/4 | 38 1/4 | 40 1/2 | 41 | 180400 | |
21629 | JKPT | 0 | 0 | |||||||
21630 | JL | 8800 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 1/4 | 8800 | |
21631 | JLB | 0 | 0 | |||||||
21632 | JLCR | 0 | 0 | |||||||
21633 | JLG | 1000 | 18 1/2 | 17 1/8 | 17 3/4 | 0 | ||||
21634 | JLHC | 400 | 3 | 3 13/32 | 3 5/8 | 3 | 3 | 3 3/4 | 31900 | |
21635 | JLN | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 1000 | |||
21636 | JLT | 1000 | 3 15/16 | 0 | ||||||
21637 | JLUB | 0 | 0 | |||||||
21638 | JMAR | 100 | 2 5/16 | 2 13/32 | 2 13/32 | 2 3/16 | 2 7/32 | 2 5/16 | 96200 | |
21639 | JMARU | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
21640 | JMARW | 2000 | 9/16 | 1/2 | 19/32 | 0 | ||||
21641 | JMBR | 0 | 0 | |||||||
21642 | JMBRS | 0 | 0 | |||||||
21643 | JMC | 1500 | 1 1/32 | 1 1/32 | 1 3/32 | 0 | ||||
21644 | JMCG | 500 | 1 3/32 | 1 3/32 | 1 1/8 | 1 1/32 | 1 3/32 | 1 3/16 | 50200 | |
21645 | JMCI | 0 | 0 | |||||||
21646 | JMCV | 0 | 0 | |||||||
21647 | JMED | 2000 | 37 3/4 | 37 1/2 | 39 1/4 | 37 1/2 | 37 3/4 | 38 1/4 | 280500 | |
21648 | JMFRF | 0 | 0 | |||||||
21649 | JMGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.43 | 4.55 | 3390 | |
21650 | JMIBX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
21651 | JMIEX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
21652 | JML | 0 | 0 | |||||||
21653 | JMLC | 0 | 0 | |||||||
21654 | JMMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.54 | 4.66 | 6151 | |
21655 | JMPLF | 0 | 9.6250 | 0 | ||||||
21656 | JMR/U | 100 | 2 1/4 | 2 5/8 | 3 3/8 | 0 | ||||
21657 | JMRR | 0 | 0 | |||||||
21658 | JMS.W | 0 | 0 | |||||||
21659 | JMS/WS | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 500 | |||
21660 | JMSBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
21661 | JMTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.79 | 2.83 | 1006 | |
21662 | JMUEX | 0 | 14.18 | 14.18 | 14.18 | 0 | ||||
21663 | JMY | 200 | 9/16 | 0 | ||||||
21664 | JMYCQ | 50000 | 0.0100 | 0 | ||||||
21665 | JMYS | 0 | 0 | |||||||
21666 | JMYW | 0 | 0 | |||||||
21667 | JMYWV | 0 | 0 | |||||||
21668 | JNBK | 0 | 0 | |||||||
21669 | JNC | 200 | 27 1/4 | 26 3/4 | 27 1/4 | 0 | ||||
21670 | JNCC | 0 | 0 | |||||||
21671 | JNCD | 0 | 0 | |||||||
21672 | JNCI | 0 | 0 | |||||||
21673 | JNCO | 0 | 0 | |||||||
21674 | JNCR | 0 | 0 | |||||||
21675 | JNCT | 0 | 0 | |||||||
21676 | JNCW | 0 | 0 | |||||||
21677 | JNCY | 0 | 0 | |||||||
21678 | JNGRX | 0 | 13.86 | 13.86 | 14.55 | 0 | ||||
21679 | JNINX | 0 | 10.14 | 10.14 | 10.65 | 0 | ||||
21680 | JNJ | 200 | 52 1/8 | 52 1/8 | 52 3/4 | 51 7/8 | 52 | 52 1/4 | 33600 | |
21681 | JNJA | 0 | 0 | |||||||
21682 | JNJB | 0 | 0 | |||||||
21683 | JNJC | 0 | 0 | |||||||
21684 | JNJD | 0 | 0 | |||||||
21685 | JNJE | 0 | 0 | |||||||
21686 | JNJF | 0 | 0 | |||||||
21687 | JNJG | 0 | 0 | |||||||
21688 | JNJH | 0 | 0 | |||||||
21689 | JNJI | 0 | 0 | |||||||
21690 | JNJK | 0 | 0 | |||||||
21691 | JNJL | 0 | 0 | |||||||
21692 | JNJM | 0 | 0 | |||||||
21693 | JNJN | 0 | 0 | |||||||
21694 | JNJO | 0 | 0 | |||||||
21695 | JNJP | 0 | 0 | |||||||
21696 | JNJR | 0 | 0 | |||||||
21697 | JNJS | 0 | 0 | |||||||
21698 | JNJT | 0 | 0 | |||||||
21699 | JNJU | 0 | 0 | |||||||
21700 | JNJV | 0 | 0 | |||||||
21701 | JNJW | 0 | 0 | |||||||
21702 | JNJX | 0 | 0 | |||||||
21703 | JNJY | 0 | 0 | |||||||
21704 | JNJZ | 0 | 0 | |||||||
21705 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21706 | JNMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.13 | 204 | |
21707 | JNN | 0 | 0 | |||||||
21708 | JNNE | 20000 | 0.0937 | 0.0850 | 0.0937 | 0.0850 | 0.0850 | 0.1000 | 30000 | |
21709 | JNS | 800 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
21710 | JNSC | 0 | 0 | |||||||
21711 | JNTEX | 0 | 10.44 | 10.44 | 10.96 | 0 | ||||
21712 | JNTRX | 0 | 13.74 | 13.74 | 14.43 | 0 | ||||
21713 | JNUSX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
21714 | JNY | 100 | 32 1/2 | 31 1/2 | 33 | 0 | ||||
21715 | JNYC | 0 | 0 | |||||||
21716 | JNYO | 0 | 0 | |||||||
21717 | JNYS | 0 | 0 | |||||||
21718 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21719 | JOAC | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
21720 | JOB | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 3/8 | 3300 | |||
21721 | JOEF | 0 | 0 | |||||||
21722 | JOES | 300 | 2.5000 | 2.5000 | 5.0000 | 0 | ||||
21723 | JOF | 500 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
21724 | JOGS | 0 | 0 | |||||||
21725 | JOHC | 0 | 0 | |||||||
21726 | JOHCC | 0 | 0 | |||||||
21727 | JOIC | 0 | 0 | |||||||
21728 | JOIN | 1700 | 10 3/8 | 10 1/2 | 10 3/4 | 10 3/8 | 10 1/4 | 10 1/2 | 15500 | |
21729 | JOINA | 100 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 10 5/8 | 29000 | |
21730 | JOL | 500 | 4 1/4 | 0 | ||||||
21731 | JOLR | 0 | 0 | |||||||
21732 | JOR | 0 | 0 | |||||||
21733 | JORE | 0 | 0 | |||||||
21734 | JOS | 100 | 21 3/8 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 21 5/8 | 1700 | |
21735 | JOSB | 700 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 1600 | |
21736 | JOSC | 0 | 0 | |||||||
21737 | JOSE | 0 | 0 | |||||||
21738 | JOSI | 0 | 0 | |||||||
21739 | JOSL | 0 | 0 | |||||||
21740 | JOSM | 0 | 0 | |||||||
21741 | JOSP | 0 | 0 | |||||||
21742 | JOSR | 0 | 0 | |||||||
21743 | JOSS | 0 | 0 | |||||||
21744 | JOST | 0 | 0 | |||||||
21745 | JOSY | 0 | 0 | |||||||
21746 | JOTI | 0 | 0 | |||||||
21747 | JOTIP | 0 | 0 | |||||||
21748 | JOY | 0 | 0 | |||||||
21749 | JP | 100 | 57 5/8 | 56 5/8 | 57 5/8 | 56 5/8 | 57 1/4 | 57 7/8 | 500 | |
21750 | JPDVX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
21751 | JPEI | 2000 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 8 | 21800 | |
21752 | JPEXX | 0 | 0.47 | 3.20 | 3.25 | 2412 | ||||
21753 | JPFS | 1000 | 23 1/4 | 22 1/2 | 24 | 22 1/2 | 23 | 24 | 64800 | |
21754 | JPGRX | 0 | 18.56 | 18.56 | 19.43 | 0 | ||||
21755 | JPI | 300 | 33 1/4 | 0 | ||||||
21756 | JPINX | 0 | 9.47 | 9.47 | 9.92 | 0 | ||||
21757 | JPIXX | 0 | 0.65 | 5.26 | 5.40 | 13808 | ||||
21758 | JPM | 100 | 90 1/2 | 90 | 90 1/2 | 89 7/8 | 90 1/8 | 90 5/8 | 1700 | |
21759 | JPMA | 0 | 0 | |||||||
21760 | JPMC | 1500 | 11 3/4 | 11 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 17000 | |
21761 | JPME | 0 | 0 | |||||||
21762 | JPMG | 0 | 0 | |||||||
21763 | JPMI | 0 | 0 | |||||||
21764 | JPMK | 0 | 0 | |||||||
21765 | JPML | 0 | 0 | |||||||
21766 | JPMM | 0 | 0 | |||||||
21767 | JPMN | 0 | 0 | |||||||
21768 | JPMP | 0 | 0 | |||||||
21769 | JPMR | 0 | 0 | |||||||
21770 | JPMS | 0 | 0 | |||||||
21771 | JPMT | 0 | 0 | |||||||
21772 | JPMW | 0 | 0 | |||||||
21773 | JPMX | 0 | 0 | |||||||
21774 | JPMY | 0 | 0 | |||||||
21775 | JPMpA | 500 | 79 1/2 | 0 | ||||||
21776 | JPMpH | 600 | 52 | 0 | ||||||
21777 | JPN | 0 | 215.52 | 215.52 | 215.52 | 215.52 | 0 | |||
21778 | JPNTX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
21779 | JPP | 0 | 0 | |||||||
21780 | JPR | 200 | 22 3/4 | 23 3/8 | 24 | 0 | ||||
21781 | JPRE | 0 | 0 | |||||||
21782 | JPRG | 0 | 0 | |||||||
21783 | JPRL | 0 | 0 | |||||||
21784 | JPRP | 0 | 0 | |||||||
21785 | JPRS | 0 | 0 | |||||||
21786 | JPRX | 0 | 0 | |||||||
21787 | JPS | 300 | 1 | 0 | ||||||
21788 | JPSX | 0 | 0 | |||||||
21789 | JPTXX | 0 | 0.60 | 5.08 | 5.21 | 1075 | ||||
21790 | JPV | 0 | 219.60 | 0 | ||||||
21791 | JPYpA | 0 | 0 | |||||||
21792 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21793 | JQH | 100 | 10 1/4 | 8 | 8 1/8 | 0 | ||||
21794 | JQHK | 0 | 0 | |||||||
21795 | JQHP | 0 | 0 | |||||||
21796 | JQHT | 0 | 0 | |||||||
21797 | JQHX | 0 | 0 | |||||||
21798 | JR | 300 | 32 7/8 | 33 | 33 | 32 7/8 | 33 1/8 | 33 1/2 | 2500 | |
21799 | JRAY | 0 | 0 | |||||||
21800 | JRBK | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 3/4 | 500 | |
21801 | JRBO | 8000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
21802 | JRCI | 400 | 2.2500 | 1.8750 | 2.2500 | 1.8750 | 1.8750 | 2.2500 | 9100 | |
21803 | JRG | 0 | 0 | |||||||
21804 | JRL | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 1200 | |||
21805 | JRM | 20800 | 26 1/2 | 23 3/4 | 24 1/2 | 0 | ||||
21806 | JRMB | 0 | 0 | |||||||
21807 | JRMI | 0 | 0 | |||||||
21808 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21809 | JRNI | 120000 | 0.0200 | 0.0010 | 0.0500 | 0 | ||||
21810 | JRRY | 300 | 3.5000 | 3.2500 | 4.0000 | 0 | ||||
21811 | JRpK | 200 | 50 | 0 | ||||||
21812 | JRpL | 10000 | 50 1/2 | 0 | ||||||
21813 | JRpO | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
21814 | JRpP | 500 | 28 1/2 | 0 | ||||||
21815 | JS | 900 | 28 | 28 1/4 | 29 | 0 | ||||
21816 | JSBA | 500 | 23 | 22 3/4 | 24 1/2 | 22 3/4 | 22 3/4 | 24 1/2 | 2800 | |
21817 | JSBC | 0 | 0 | |||||||
21818 | JSBF | 100 | 36 1/2 | 36 1/4 | 36 7/8 | 36 | 36 1/2 | 36 3/4 | 12800 | |
21819 | JSCN | 0 | 0 | |||||||
21820 | JSCNF | 0 | 1.0550 | 0 | ||||||
21821 | JSHP | 0 | 0 | |||||||
21822 | JSHW | 0 | 0 | |||||||
21823 | JSKO | 5500 | 0.0010 | 0 | ||||||
21824 | JSKOE | 0 | 0 | |||||||
21825 | JSMN | 3000 | 0.0001 | 0 | ||||||
21826 | JSSC | 0 | 0 | |||||||
21827 | JSTN | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 7/8 | 10 1/8 | 24700 | |
21828 | JSTS | 300 | 39.3750 | 0 | ||||||
21829 | JSUB | 5000 | 2.2812 | 2.3125 | 2.3750 | 2.1875 | 2.2187 | 2.2812 | 480800 | |
21830 | JTAN | 3000 | 1.8750 | 1.9375 | 2.0625 | 1.8750 | 1.8750 | 2.0000 | 16300 | |
21831 | JTAX | 600 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 600 | |
21832 | JTCM | 0 | 0 | |||||||
21833 | JTF | 400 | 19 1/2 | 17 | 19 | 0 | ||||
21834 | JTFM | 0 | 0 | |||||||
21835 | JTS | 100 | 3 1/2 | 3 5/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 11/16 | 5000 | |
21836 | JTSI | 0 | 0 | |||||||
21837 | JTSpA | 0 | 0 | |||||||
21838 | JTV | 700 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 700 | |||
21839 | JTVN | 0 | 0 | |||||||
21840 | JTWO | 200 | 1 1/32 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/32 | 1 3/32 | 17700 | |
21841 | JTWOW | 2500 | 5/16 | 9/32 | 11/32 | 0 | ||||
21842 | JUKE | 7600 | 23/32 | 3/4 | 13/16 | 23/32 | 23/32 | 27/32 | 21500 | |
21843 | JUKEP | 0 | 0 | |||||||
21844 | JUNI | 28000 | 1/8 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 67900 | |
21845 | JUNIP | 3000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
21846 | JUNIW | 1000 | 1/8 | 1/32 | 1/8 | 0 | ||||
21847 | JUNIZ | 500 | 1/16 | 1/32 | 3/32 | 0 | ||||
21848 | JUNO | 7000 | 15 3/4 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 | 35800 | |
21849 | JUNS | 3000 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.2500 | 1.6250 | 16000 | |
21850 | JUPI | 0 | 0 | |||||||
21851 | JUSSX | 0 | 13.27 | 13.27 | 13.27 | 0 | ||||
21852 | JUST | 1000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 1 3/4 | 4900 | |
21853 | JVBAX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
21854 | JVGI | 4200 | 0.6250 | 0.5937 | 0.6250 | 0.5937 | 0.5937 | 0.6562 | 30700 | |
21855 | JVMCX | 0 | 18.75 | 18.75 | 18.75 | 0 | ||||
21856 | JVVGX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
21857 | JW | 0 | 0 | |||||||
21858 | JW.A | 0 | 0 | |||||||
21859 | JW/A | 400 | 30 | 0 | ||||||
21860 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
21861 | JW/B | 200 | 30 | 0 | ||||||
21862 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
21863 | JWA | 0 | 0 | |||||||
21864 | JWAI | 0 | 0 | |||||||
21865 | JWAIA | 100 | 11 3/8 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 6400 | |
21866 | JWAL | 0 | 0 | |||||||
21867 | JWAO | 0 | 0 | |||||||
21868 | JWAT | 0 | 0 | |||||||
21869 | JWATW | 0 | 0 | |||||||
21870 | JWB | 0 | 0 | |||||||
21871 | JWBL | 0 | 0 | |||||||
21872 | JWCT | 0 | 0 | |||||||
21873 | JWCTF | 0 | 0 | |||||||
21874 | JWTSP | 0 | 0 | |||||||
21875 | JWTT | 0 | 0 | |||||||
21876 | JXSB | 500 | 12 1/2 | 11 5/8 | 12 1/2 | 11 5/8 | 11 1/2 | 12 1/2 | 1900 | |
21877 | JXVL | 100 | 14 1/2 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 23500 | |
21878 | JYP | 0 | 0 | |||||||
21879 | JYP+ | 0 | 0 | |||||||
21880 | JYPE | 0 | 0 | |||||||
21881 | JYPL | 0 | 0 | |||||||
21882 | JYPN | 0 | 0 | |||||||
21883 | JYPO | 0 | 0 | |||||||
21884 | JYPp | 100 | 52 | 0 | ||||||
21885 | JYPpE | 270 | 105 1/2 | 0 | ||||||
21886 | JYPpZ | 300 | 25 3/8 | 0 | ||||||
21887 | JYRA | 3000 | 9.3750 | 10.0000 | 10.0000 | 8.8750 | 9.1250 | 9.3750 | 71000 | |
21888 | JYU | 0 | 0 | |||||||
21889 | JYW | 0 | 0 | |||||||
21890 | JYX | 0 | 0 | |||||||
21891 | JYZ | 0 | 0 | |||||||
21892 | K | 800 | 68 1/4 | 68 | 68 1/4 | 68 | 68 | 68 1/2 | 1200 | |
21893 | K.ALM | 0 | 0 | |||||||
21894 | K.COD | 0 | 0 | |||||||
21895 | K.CRL | 0 | 0 | |||||||
21896 | K.DAM | 0 | 0 | |||||||
21897 | K.DAN | 0 | 0 | |||||||
21898 | K.DFO | 0 | 0 | |||||||
21899 | K.DKB | 0 | 0 | |||||||
21900 | K.DKL | 0 | 0 | |||||||
21901 | K.DNS | 0 | 0 | |||||||
21902 | K.DSV | 0 | 0 | |||||||
21903 | K.FLS | 0 | 0 | |||||||
21904 | K.GNL | 0 | 0 | |||||||
21905 | K.GNS | 0 | 0 | |||||||
21906 | K.ISS | 0 | 0 | |||||||
21907 | K.JHS | 0 | 0 | |||||||
21908 | K.KMP | 0 | 0 | |||||||
21909 | K.KRY | 0 | 0 | |||||||
21910 | K.LAU | 0 | 0 | |||||||
21911 | K.LEG | 0 | 0 | |||||||
21912 | K.MAP | 0 | 0 | |||||||
21913 | K.MTH | 0 | 0 | |||||||
21914 | K.NOV | 0 | 0 | |||||||
21915 | K.SAI | 0 | 0 | |||||||
21916 | K.SOB | 0 | 0 | |||||||
21917 | K.SPK | 0 | 0 | |||||||
21918 | K.SUF | 0 | 0 | |||||||
21919 | K.TED | 0 | 0 | |||||||
21920 | K.TLD | 0 | 0 | |||||||
21921 | K.UNI | 0 | 0 | |||||||
21922 | KAAG | 0 | 0 | |||||||
21923 | KAAGY | 0 | 0 | |||||||
21924 | KAAZ | 0 | 0 | |||||||
21925 | KAAZY | 0 | 0 | |||||||
21926 | KAB | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
21927 | KABBX | 0 | 9.10 | 9.10 | 9.10 | 0 | ||||
21928 | KABpA | 300 | 10 1/4 | 0 | ||||||
21929 | KACS | 0 | 0 | |||||||
21930 | KACSP | 0 | 0 | |||||||
21931 | KADAX | 0 | 8.28 | 8.28 | 8.58 | 0 | ||||
21932 | KADBX | 0 | 8.29 | 8.29 | 8.29 | 0 | ||||
21933 | KAFBX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
21934 | KAFCX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
21935 | KAFLX | 0 | 10.68 | 10.68 | 11.21 | 0 | ||||
21936 | KAGBX | 0 | 23.34 | 23.34 | 23.34 | 0 | ||||
21937 | KAGCX | 0 | 23.38 | 23.38 | 23.38 | 0 | ||||
21938 | KAGOX | 0 | 23.99 | 23.99 | 25.45 | 0 | ||||
21939 | KAGSX | 0 | 9.72 | 9.72 | 10.20 | 0 | ||||
21940 | KAI/WS | 0 | 1/4 | 9/16 | 0 | |||||
21941 | KAIAX | 0 | 9.09 | 9.09 | 9.54 | 0 | ||||
21942 | KAICX | 0 | 9.10 | 9.10 | 9.10 | 0 | ||||
21943 | KAII | 5000 | 4 3/16 | 4 3/16 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/4 | 59600 | |
21944 | KAIIW | 5000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 1/2 | 10100 | |
21945 | KAK | 0 | 2255.47 | 2233.47 | 2255.47 | 2232.70 | 0 | |||
21946 | KAKL | 0 | 0 | |||||||
21947 | KAMN | 0 | 0 | |||||||
21948 | KAMNA | 500 | 12 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 49500 | |
21949 | KAMNG | 1 | 87 | 82 1/2 | 87 | 0 | ||||
21950 | KAMNZ | 19000 | 54 | 53 1/2 | 54 | 53 1/2 | 50 3/4 | 54 1/8 | 24000 | |
21951 | KAOBX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
21952 | KAOCX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
21953 | KAP | 1600 | 35 3/4 | 0 | ||||||
21954 | KAPAX | 0 | 11.33 | 11.33 | 11.90 | 0 | ||||
21955 | KAPBX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
21956 | KAPCX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
21957 | KAPT | 0 | 0 | |||||||
21958 | KARDX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
21959 | KARE | 200 | 12 7/8 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 8300 | |
21960 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
21961 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
21962 | KASAX | 0 | 7.08 | 7.08 | 7.43 | 0 | ||||
21963 | KASBX | 0 | 7.11 | 7.11 | 7.11 | 0 | ||||
21964 | KASCX | 0 | 7.10 | 7.10 | 7.10 | 0 | ||||
21965 | KASH | 10000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 7/8 | 23200 | |
21966 | KASI | 10000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
21967 | KASN | 0 | 0 | |||||||
21968 | KAST | 0 | 0 | |||||||
21969 | KATBX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
21970 | KATC | 500 | 4 1/16 | 4 1/16 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 7000 | |
21971 | KATCX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
21972 | KATIX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
21973 | KATX | 0 | 0 | |||||||
21974 | KATY | 0 | 0 | |||||||
21975 | KATZ | 0 | 0 | |||||||
21976 | KAUFX | 0 | 5.72 | 5.72 | 5.72 | 0 | ||||
21977 | KAWBX | 0 | 9.17 | 9.17 | 9.63 | 0 | ||||
21978 | KAWCX | 0 | 9.15 | 9.15 | 9.15 | 0 | ||||
21979 | KAWFX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
21980 | KAYE | 300 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
21981 | KBA | 600 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
21982 | KBAA | 0 | 0 | |||||||
21983 | KBAB | 0 | 0 | |||||||
21984 | KBAL | 0 | 0 | |||||||
21985 | KBALB | 10000 | 39 1/4 | 39 3/4 | 39 3/4 | 39 1/4 | 39 1/4 | 40 | 16300 | |
21986 | KBAr | 1500 | 13/32 | 0 | ||||||
21987 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
21988 | KBB | 3000 | 3 7/16 | 0 | ||||||
21989 | KBCAX | 0 | 17.93 | 17.93 | 19.02 | 0 | ||||
21990 | KBCBX | 0 | 17.87 | 17.87 | 17.87 | 0 | ||||
21991 | KBCCX | 0 | 17.93 | 17.93 | 17.93 | 0 | ||||
21992 | KBER | 0 | 0 | |||||||
21993 | KBFOX | 0 | 4.23 | 4.23 | 4.23 | 0 | ||||
21994 | KBFP | 7000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3900 | 7000 | |
21995 | KBH | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 2600 | |
21996 | KBHC | 0 | 0 | |||||||
21997 | KBHD | 0 | 0 | |||||||
21998 | KBHG | 0 | 0 | |||||||
21999 | KBHL | 0 | 0 | |||||||
22000 | KBHN | 0 | 0 | |||||||
22001 | KBHO | 0 | 0 | |||||||
22002 | KBHS | 0 | 0 | |||||||
22003 | KBHV | 0 | 0 | |||||||
22004 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
22005 | KBIZ | 100 | 1.2500 | 0.6250 | 1.2500 | 0 | ||||
22006 | KBK | 90000 | 5 1/16 | 0 | ||||||
22007 | KBKO | 0 | 0 | |||||||
22008 | KBL | 0 | 0 | |||||||
22009 | KBN | 0 | 0 | |||||||
22010 | KBONX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
22011 | KBST | 0 | 0 | |||||||
22012 | KBSTY | 0 | 12.6250 | 0 | ||||||
22013 | KBTWX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
22014 | KCAAX | 0 | 9.67 | 9.67 | 10.15 | 0 | ||||
22015 | KCABX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
22016 | KCACX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
22017 | KCAXX | 0 | 0 | |||||||
22018 | KCBXX | 0 | 0 | |||||||
22019 | KCC | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 7/8 | 200 | |
22020 | KCCA | 0 | 0 | |||||||
22021 | KCCC | 0 | 0 | |||||||
22022 | KCCE | 0 | 0 | |||||||
22023 | KCCI | 0 | 0 | |||||||
22024 | KCCK | 0 | 0 | |||||||
22025 | KCCT | 0 | 0 | |||||||
22026 | KCCV | 0 | 0 | |||||||
22027 | KCCXX | 0 | 0 | |||||||
22028 | KCCp | 500 | 26 3/4 | 0 | ||||||
22029 | KCDH | 1000 | 1.7500 | 1.6250 | 1.7500 | 1.3750 | 1.6250 | 1.7500 | 40000 | |
22030 | KCDM | 0 | 0 | |||||||
22031 | KCDMF | 0 | 19.7344 | 0 | ||||||
22032 | KCDMY | 0 | 40.5000 | 0 | ||||||
22033 | KCL | 0 | 0 | |||||||
22034 | KCLC | 800 | 19 11/16 | 19 3/4 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 26100 | |
22035 | KCLCW | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 200 | |
22036 | KCLI | 400 | 57 | 56 1/2 | 57 | 56 1/2 | 56 1/2 | 58 1/2 | 1600 | |
22037 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
22038 | KCNR | 0 | 0 | |||||||
22039 | KCP | 300 | 16 | 16 | 16 | 16 | 15 5/8 | 16 1/8 | 300 | |
22040 | KCPD | 0 | 0 | |||||||
22041 | KCPI | 0 | 0 | |||||||
22042 | KCPL | 0 | 0 | |||||||
22043 | KCPLL | 500 | 63.2500 | 63.2500 | 63.2500 | 63.2500 | 500 | |||
22044 | KCPX | 0 | 0 | |||||||
22045 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
22046 | KCS | 200 | 41 1/2 | 41 7/8 | 42 1/2 | 0 | ||||
22047 | KCSC | 0 | 0 | |||||||
22048 | KCSI | 0 | 0 | |||||||
22049 | KCSS | 0 | 0 | |||||||
22050 | KCST | 0 | 0 | |||||||
22051 | KCSX | 0 | 0 | |||||||
22052 | KCTAX | 0 | 7.50 | 7.50 | 7.85 | 0 | ||||
22053 | KCTBX | 0 | 7.50 | 7.50 | 7.50 | 0 | ||||
22054 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
22055 | KCTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 1.45 | 1.61 | 198 | |
22056 | KDCAX | 0 | 18.22 | 18.22 | 19.33 | 0 | ||||
22057 | KDCBX | 0 | 18.21 | 18.21 | 18.21 | 0 | ||||
22058 | KDCCX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
22059 | KDHAX | 0 | 27.08 | 27.08 | 28.73 | 0 | ||||
22060 | KDHBX | 0 | 26.99 | 26.99 | 26.99 | 0 | ||||
22061 | KDHCX | 0 | 26.99 | 26.99 | 26.99 | 0 | ||||
22062 | KDIAX | 0 | 6.04 | 6.04 | 6.32 | 0 | ||||
22063 | KDIBX | 0 | 6.04 | 6.04 | 6.04 | 0 | ||||
22064 | KDICX | 0 | 6.06 | 6.06 | 6.06 | 0 | ||||
22065 | KDN | 100 | 40 3/4 | 41 1/8 | 41 1/8 | 40 3/4 | 40 1/2 | 41 | 200 | |
22066 | KDNC | 0 | 0 | |||||||
22067 | KDNI | 0 | 0 | |||||||
22068 | KDNN | 0 | 0 | |||||||
22069 | KDNT | 0 | 0 | |||||||
22070 | KDNV | 0 | 0 | |||||||
22071 | KDSAX | 0 | 18.53 | 18.53 | 19.66 | 0 | ||||
22072 | KDSBX | 0 | 18.37 | 18.37 | 18.37 | 0 | ||||
22073 | KDSCX | 0 | 18.40 | 18.40 | 18.40 | 0 | ||||
22074 | KDUS | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 3300 | |
22075 | KE | 400 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
22076 | KE.W | 0 | 0 | |||||||
22077 | KE/WS | 100 | 8 3/8 | 0 | ||||||
22078 | KEA | 0 | 52 1/8 | 52 5/8 | 0 | |||||
22079 | KEAB | 0 | 0 | |||||||
22080 | KEAD | 0 | 0 | |||||||
22081 | KEAG | 0 | 0 | |||||||
22082 | KEAM | 0 | 0 | |||||||
22083 | KEAN | 0 | 0 | |||||||
22084 | KEAY | 0 | 0 | |||||||
22085 | KEAZ | 0 | 0 | |||||||
22086 | KEBI | 0 | 0 | |||||||
22087 | KEEN | 0 | 0 | |||||||
22088 | KEF | 300 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
22089 | KEG | 700 | 11 1/8 | 11 1/2 | 11 1/2 | 11 | 3400 | |||
22090 | KEGG | 0 | 0 | |||||||
22091 | KEGGP | 0 | 0 | |||||||
22092 | KEGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08 | 5.22 | 6921 | |
22093 | KEHD | 1000 | 0.0010 | 0 | ||||||
22094 | KEI | 600 | 8 5/8 | 8 7/8 | 9 1/4 | 0 | ||||
22095 | KEIA | 0 | 0 | |||||||
22096 | KEIB | 0 | 0 | |||||||
22097 | KEIN | 0 | 0 | |||||||
22098 | KEINB | 0 | 0 | |||||||
22099 | KEIR | 0 | 0 | |||||||
22100 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22101 | KELL | 3800 | 8 1/8 | 8 | 8 3/16 | 8 | 8 | 8 1/8 | 52100 | |
22102 | KELLW | 500 | 3 | 3 1/16 | 3 1/8 | 3 | 3 | 3 1/4 | 32000 | |
22103 | KELY | 0 | 0 | |||||||
22104 | KELYA | 200 | 27 1/8 | 27 | 27 1/2 | 27 | 27 1/8 | 27 1/2 | 94200 | |
22105 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
22106 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22107 | KEMD | 0 | 0 | |||||||
22108 | KEMH | 0 | 0 | |||||||
22109 | KEML | 0 | 0 | |||||||
22110 | KEMN | 0 | 0 | |||||||
22111 | KEMP | 0 | 0 | |||||||
22112 | KEMS | 0 | 0 | |||||||
22113 | KEMT | 0 | 0 | |||||||
22114 | KENC | 0 | 0 | |||||||
22115 | KENCA | 500 | 0.2500 | 0.2500 | 0.2812 | 0.2500 | 2600 | |||
22116 | KENI | 0 | 0 | |||||||
22117 | KENS | 10000 | 0.0001 | 0 | ||||||
22118 | KENT | 200 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
22119 | KEP | 400 | 18 1/2 | 18 | 18 1/2 | 0 | ||||
22120 | KEPA | 0 | 0 | |||||||
22121 | KEPH | 0 | 0 | |||||||
22122 | KEPJ | 0 | 0 | |||||||
22123 | KEPL | 0 | 0 | |||||||
22124 | KEPU | 0 | 0 | |||||||
22125 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22126 | KEQU | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 9900 | |
22127 | KER | 0 | 0 | |||||||
22128 | KERA | 300 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 21000 | |
22129 | KERAF | 0 | 0 | |||||||
22130 | KES | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 600 | |||
22131 | KESI | 3800 | 6 1/4 | 6 1/16 | 6 1/4 | 5 7/8 | 6 | 6 1/2 | 46500 | |
22132 | KESR | 0 | 0 | |||||||
22133 | KESS | 0 | 0 | |||||||
22134 | KEST | 1000 | 1 11/16 | 1 11/16 | 1 7/8 | 0 | ||||
22135 | KESTX | 0 | 7.98 | 7.98 | 7.98 | 0 | ||||
22136 | KESX | 0 | 0 | |||||||
22137 | KEU | 0 | 0 | |||||||
22138 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22139 | KEVX | 0 | 0 | |||||||
22140 | KEWL | 100 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 37.2500 | 100 | |
22141 | KEX | 100 | 20 1/4 | 19 3/8 | 20 1/4 | 0 | ||||
22142 | KEXH | 0 | 0 | |||||||
22143 | KEY | 800 | 49 | 48 1/2 | 49 | 48 1/2 | 48 5/8 | 49 | 2800 | |
22144 | KEYB | 0 | 0 | |||||||
22145 | KEYC | 0 | 0 | |||||||
22146 | KEYD | 0 | 0 | |||||||
22147 | KEYE | 0 | 0 | |||||||
22148 | KEYI | 0 | 0 | |||||||
22149 | KEYK | 0 | 0 | |||||||
22150 | KEYL | 0 | 0 | |||||||
22151 | KEYN | 0 | 0 | |||||||
22152 | KEYO | 0 | 0 | |||||||
22153 | KEYR | 0 | 0 | |||||||
22154 | KEYS | 300 | 14 | 13 7/8 | 14 | 13 1/2 | 13 3/4 | 14 | 11100 | |
22155 | KEYT | 0 | 0 | |||||||
22156 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22157 | KF | 300 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/8 | 16 1/2 | 500 | |
22158 | KFAAX | 0 | 11.30 | 11.30 | 11.99 | 0 | ||||
22159 | KFABX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
22160 | KFACX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
22161 | KFBI | 1000 | 14 1/2 | 14 1/2 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 11400 | |
22162 | KFLAX | 0 | 10.45 | 10.45 | 10.94 | 0 | ||||
22163 | KFLD | 0 | 0 | |||||||
22164 | KFLDF | 0 | 0 | |||||||
22165 | KFN | 0 | 0 | |||||||
22166 | KFS | 0 | 0 | |||||||
22167 | KFSS | 0 | 0 | |||||||
22168 | KFSSF | 0 | 1.7200 | 1.5625 | 1.9375 | 0 | ||||
22169 | KFV | 500 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 38 5/8 | 500 | |
22170 | KFV+ | 0 | 0 | |||||||
22171 | KFVp | 2000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 2300 | |||
22172 | KFX | 600 | 6 1/8 | 0 | ||||||
22173 | KFXI | 0 | 0 | |||||||
22174 | KG | 0 | 0 | |||||||
22175 | KGBAX | 0 | 17.45 | 17.45 | 18.51 | 0 | ||||
22176 | KGBBX | 0 | 17.40 | 17.40 | 17.40 | 0 | ||||
22177 | KGBCX | 0 | 17.41 | 17.41 | 17.41 | 0 | ||||
22178 | KGC | 300 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
22179 | KGCG | 0 | 0 | |||||||
22180 | KGCS | 0 | 0 | |||||||
22181 | KGCT | 0 | 0 | |||||||
22182 | KGCV | 0 | 0 | |||||||
22183 | KGF | 0 | 0 | |||||||
22184 | KGHA | 0 | 0 | |||||||
22185 | KGIAX | 0 | 9.06 | 9.06 | 9.49 | 0 | ||||
22186 | KGIBX | 0 | 9.09 | 9.09 | 9.09 | 0 | ||||
22187 | KGL | 0 | 0 | |||||||
22188 | KGL.A | 0 | 0 | |||||||
22189 | KGL.B | 0 | 0 | |||||||
22190 | KGM | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 1100 | |||
22191 | KGMN | 0 | 0 | |||||||
22192 | KGMS | 0 | 0 | |||||||
22193 | KGMpD | 200 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 300 | |||
22194 | KGRAX | 0 | 17.23 | 17.23 | 18.28 | 0 | ||||
22195 | KGRBX | 0 | 16.81 | 16.81 | 16.81 | 0 | ||||
22196 | KGRCX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
22197 | KGT | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 700 | |
22198 | KHG | 0 | 22 7/8 | 23 1/2 | 0 | |||||
22199 | KHGA | 0 | 0 | |||||||
22200 | KHI | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 1000 | |
22201 | KHLE | 0 | 0 | |||||||
22202 | KHLR | 700 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
22203 | KHOAX | 0 | 10.85 | 10.85 | 11.51 | 0 | ||||
22204 | KHOBX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
22205 | KHRAX | 0 | 10.53 | 10.53 | 11.17 | 0 | ||||
22206 | KHRBX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
22207 | KHYAX | 0 | 8.23 | 8.23 | 8.62 | 0 | ||||
22208 | KHYBX | 0 | 8.23 | 8.23 | 8.23 | 0 | ||||
22209 | KHYCX | 0 | 8.25 | 8.25 | 8.25 | 0 | ||||
22210 | KHZAX | 0 | 10.17 | 10.17 | 10.79 | 0 | ||||
22211 | KHZBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
22212 | KIARX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
22213 | KICAX | 0 | 8.55 | 8.55 | 8.95 | 0 | ||||
22214 | KICBX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
22215 | KICCX | 0 | 8.54 | 8.54 | 8.54 | 0 | ||||
22216 | KICK | 1000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 9/16 | 3100 | |
22217 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22218 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22219 | KID | 200 | 9/64 | 9/64 | 9/64 | 9/64 | 1/8 | 3/8 | 200 | |
22220 | KIDD | 600 | 15 1/8 | 15 | 15 3/4 | 14 3/4 | 15 1/8 | 16 | 16500 | |
22221 | KIDE | 3000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 10700 | |
22222 | KIDI | 0 | 0 | |||||||
22223 | KIDM | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 1300 | |
22224 | KIDO | 1000 | 2 1/2 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 12100 | |
22225 | KIDOW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/8 | 5000 | |
22226 | KIDQ | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 3/4 | 1600 | |
22227 | KIDR | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
22228 | KIDS | 10300 | 15 5/16 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 35900 | |
22229 | KIDWE | 0 | 0 | |||||||
22230 | KIDZ | 10000 | 0.1400 | 0.1400 | 0.1875 | 0 | ||||
22231 | KIDZE | 0 | 0 | |||||||
22232 | KIDZW | 7500 | 0.1250 | 0.1250 | 0.1500 | 0 | ||||
22233 | KIF | 500 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
22234 | KII | 1000 | 19 | 19 | 19 | 19 | 18 7/8 | 19 3/8 | 1000 | |
22235 | KIIG | 0 | 0 | |||||||
22236 | KIII | 1600 | 3.3750 | 3.2500 | 3.7500 | 0 | ||||
22237 | KIIL | 0 | 0 | |||||||
22238 | KIIX | 0 | 0 | |||||||
22239 | KIK | 0 | 0 | |||||||
22240 | KIKOF | 0 | 7.5000 | 0 | ||||||
22241 | KIKT | 0 | 0 | |||||||
22242 | KILN | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 200 | |
22243 | KIM | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 28 5/8 | 29 | 2300 | |
22244 | KIME | 0 | 0 | |||||||
22245 | KIMI | 0 | 0 | |||||||
22246 | KIML | 0 | 0 | |||||||
22247 | KIMN | 0 | 0 | |||||||
22248 | KIMW | 0 | 0 | |||||||
22249 | KIMpA | 1000 | 23 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
22250 | KIMpB | 500 | 25 3/8 | 0 | ||||||
22251 | KIMpC | 2000 | 24 3/4 | 25 | 25 | 24 3/4 | 32400 | |||
22252 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22253 | KIN | 1500 | 3 | 0 | ||||||
22254 | KINBX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
22255 | KING | 0 | 0 | |||||||
22256 | KINI | 0 | 0 | |||||||
22257 | KINK | 0 | 0 | |||||||
22258 | KINN | 3000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 8000 | |
22259 | KINR | 0 | 0 | |||||||
22260 | KINV | 500 | 13.0000 | 13.0000 | 13.5000 | 0 | ||||
22261 | KIR | 0 | 0 | |||||||
22262 | KIRR | 0 | 0 | |||||||
22263 | KISC | 0 | 0 | |||||||
22264 | KIT | 200 | 12 1/8 | 0 | ||||||
22265 | KITAX | 0 | 12.59 | 12.59 | 13.36 | 0 | ||||
22266 | KITBX | 0 | 2.06 | 2.06 | 2.06 | 0 | ||||
22267 | KITCX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
22268 | KITF | 3500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
22269 | KITS | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 11 3/4 | 8400 | |
22270 | KIXXF | 0 | 0 | |||||||
22271 | KKGR | 700 | 92.0000 | 0 | ||||||
22272 | KKMO | 0 | 0 | |||||||
22273 | KKONX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
22274 | KKRO | 1000 | 8 1/4 | 8 7/16 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 80500 | |
22275 | KKTWX | 0 | 9.05 | 9.05 | 9.05 | 0 | ||||
22276 | KLAC | 3000 | 38 1/2 | 37 | 40 | 36 3/4 | 38 1/4 | 38 1/2 | 8065900 | |
22277 | KLAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.30 | 4.44 | 2365 | |
22278 | KLBXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.45 | 0 | ||
22279 | KLCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.45 | 0 | ||
22280 | KLE | 0 | 0 | |||||||
22281 | KLET | 0 | 0 | |||||||
22282 | KLFD | 0 | 0 | |||||||
22283 | KLFDF | 0 | 0 | |||||||
22284 | KLIB | 100 | 260.0000 | 260.0000 | 260.0000 | 260.0000 | 200 | |||
22285 | KLIC | 500 | 20 7/8 | 21 3/8 | 21 7/8 | 20 3/8 | 20 3/4 | 21 | 1684200 | |
22286 | KLKA | 0 | 0 | |||||||
22287 | KLKB | 0 | 0 | |||||||
22288 | KLLM | 100 | 11 3/4 | 10 1/2 | 11 3/4 | 10 1/2 | 10 3/4 | 11 3/4 | 2100 | |
22289 | KLM | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 1/8 | 1000 | |
22290 | KLMA | 0 | 0 | |||||||
22291 | KLMB | 0 | 0 | |||||||
22292 | KLMIX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
22293 | KLML | 0 | 0 | |||||||
22294 | KLMN | 0 | 0 | |||||||
22295 | KLMO | 0 | 0 | |||||||
22296 | KLMR | 0 | 0 | |||||||
22297 | KLMS | 0 | 0 | |||||||
22298 | KLMT | 0 | 0 | |||||||
22299 | KLMU | 0 | 0 | |||||||
22300 | KLN | 0 | 0 | |||||||
22301 | KLO | 3000 | 1/2 | 3/8 | 5/8 | 0 | ||||
22302 | KLOC | 300 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 370700 | |
22303 | KLOCW | 6000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 6000 | |
22304 | KLOCZ | 22500 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 3/16 | 66300 | |
22305 | KLOF | 0 | 0 | |||||||
22306 | KLOFY | 1000 | 8 7/8 | 8 15/16 | 9 1/16 | 8 7/8 | 8 7/8 | 9 | 39700 | |
22307 | KLOS | 0 | 0 | |||||||
22308 | KLRT | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 1000 | |
22309 | KLRTP | 0 | 0 | |||||||
22310 | KLSE | 7000 | 1.0625 | 1.4375 | 1.4375 | 1.0625 | 1.0000 | 1.2500 | 31500 | |
22311 | KLT | 500 | 28 1/2 | 28 1/2 | 28 5/8 | 28 1/2 | 28 3/8 | 28 3/4 | 1000 | |
22312 | KLTC | 0 | 0 | |||||||
22313 | KLTD | 0 | 0 | |||||||
22314 | KLTE | 0 | 0 | |||||||
22315 | KLTG | 0 | 0 | |||||||
22316 | KLTH | 0 | 0 | |||||||
22317 | KLTI | 0 | 0 | |||||||
22318 | KLTL | 0 | 0 | |||||||
22319 | KLTM | 0 | 0 | |||||||
22320 | KLTN | 0 | 0 | |||||||
22321 | KLTR | 0 | 0 | |||||||
22322 | KLTS | 0 | 0 | |||||||
22323 | KLTT | 0 | 0 | |||||||
22324 | KLTX | 0 | 0 | |||||||
22325 | KLTpA | 110 | 74 | 0 | ||||||
22326 | KLTpD | 500 | 76 3/4 | 0 | ||||||
22327 | KLTpE | 100 | 79 | 0 | ||||||
22328 | KLU | 300 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
22329 | KLUC | 0 | 0 | |||||||
22330 | KLUD | 0 | 0 | |||||||
22331 | KLUE | 0 | 0 | |||||||
22332 | KLUG | 0 | 0 | |||||||
22333 | KLUH | 0 | 0 | |||||||
22334 | KLUK | 0 | 0 | |||||||
22335 | KLUL | 0 | 0 | |||||||
22336 | KLUN | 0 | 0 | |||||||
22337 | KLUR | 0 | 0 | |||||||
22338 | KLUT | 0 | 0 | |||||||
22339 | KLUW | 0 | 0 | |||||||
22340 | KLUX | 0 | 0 | |||||||
22341 | KLUpD | 500 | 11 | 0 | ||||||
22342 | KLYS | 8000 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
22343 | KM | 200 | 10 3/4 | 10 5/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 20800 | |
22344 | KMAAX | 0 | 9.35 | 9.35 | 9.82 | 0 | ||||
22345 | KMABX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
22346 | KMACX | 0 | 9.28 | 9.28 | 9.28 | 0 | ||||
22347 | KMAG | 1000 | 31 5/8 | 31 1/4 | 31 7/8 | 30 7/8 | 31 1/4 | 31 5/8 | 548600 | |
22348 | KMAT | 0 | 0 | |||||||
22349 | KMATF | 0 | 8.3750 | 0 | ||||||
22350 | KMATY | 0 | 174.5000 | 0 | ||||||
22351 | KMB | 100 | 98 7/8 | 99 3/8 | 99 3/8 | 98 5/8 | 98 1/2 | 99 1/8 | 3600 | |
22352 | KMBA | 0 | 0 | |||||||
22353 | KMBAX | 0 | 10.34 | 10.34 | 10.83 | 0 | ||||
22354 | KMBB | 0 | 0 | |||||||
22355 | KMBBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
22356 | KMBC | 0 | 0 | |||||||
22357 | KMBE | 0 | 0 | |||||||
22358 | KMBG | 0 | 0 | |||||||
22359 | KMBI | 0 | 0 | |||||||
22360 | KMBL | 0 | 0 | |||||||
22361 | KMBM | 0 | 0 | |||||||
22362 | KMBN | 0 | 0 | |||||||
22363 | KMBO | 0 | 0 | |||||||
22364 | KMBR | 0 | 0 | |||||||
22365 | KMBS | 0 | 0 | |||||||
22366 | KMBT | 0 | 0 | |||||||
22367 | KMBX | 0 | 0 | |||||||
22368 | KMBZ | 0 | 0 | |||||||
22369 | KMC | 0 | 0 | |||||||
22370 | KMCO | 0 | 0 | |||||||
22371 | KMCOF | 0 | 7.2000 | 0 | ||||||
22372 | KMDC | 0 | 0 | |||||||
22373 | KMED | 0 | 0 | |||||||
22374 | KMET | 600 | 22 7/8 | 22 1/2 | 23 1/8 | 22 1/2 | 22 3/4 | 23 | 273200 | |
22375 | KMFC | 700 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 700 | |||
22376 | KMG | 200 | 68 1/8 | 67 7/8 | 68 1/8 | 67 7/8 | 67 7/8 | 68 1/4 | 800 | |
22377 | KMGC | 0 | 0 | |||||||
22378 | KMGCF | 0 | 1.6500 | 1.5000 | 2.0000 | 0 | ||||
22379 | KMGF | 0 | 0 | |||||||
22380 | KMGG | 0 | 0 | |||||||
22381 | KMGI | 0 | 0 | |||||||
22382 | KMGK | 0 | 0 | |||||||
22383 | KMGM | 0 | 0 | |||||||
22384 | KMGMY | 0 | 0 | |||||||
22385 | KMGO | 0 | 0 | |||||||
22386 | KMGT | 0 | 0 | |||||||
22387 | KMGY | 0 | 0 | |||||||
22388 | KMIXX | 0 | 0 | |||||||
22389 | KML | 1200 | 9 | 0 | ||||||
22390 | KMM | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 7/8 | 1400 | |
22391 | KMMI | 0 | 0 | |||||||
22392 | KMMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.04 | 5.16 | 42929 | |
22393 | KMN | 0 | 0 | |||||||
22394 | KMOAX | 0 | 9.79 | 9.79 | 10.28 | 0 | ||||
22395 | KMOBX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
22396 | KMOCX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
22397 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22398 | KMR | 0 | 0 | |||||||
22399 | KMSC | 200 | 13.0000 | 0 | ||||||
22400 | KMSI | 100 | 0.0800 | 0.0800 | 0.1000 | 0 | ||||
22401 | KMT | 200 | 34 1/8 | 35 1/8 | 35 7/8 | 0 | ||||
22402 | KMTC | 0 | 0 | |||||||
22403 | KMTR | 0 | 0 | |||||||
22404 | KMXR | 0 | 0 | |||||||
22405 | KMpT | 100 | 49 1/2 | 49 5/8 | 50 1/4 | 0 | ||||
22406 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22407 | KNA | 1500 | 5 5/16 | 5 | 5 7/16 | 0 | ||||
22408 | KNAP | 2000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 3/4 | 16 | 5400 | |
22409 | KNAS | 0 | 0 | |||||||
22410 | KNBT | 0 | 0 | |||||||
22411 | KNBTF | 0 | 22.4500 | 0 | ||||||
22412 | KNBTY | 0 | 0 | |||||||
22413 | KNBW | 0 | 0 | |||||||
22414 | KNBWY | 700 | 109 | 110 | 110 | 109 | 107 | 110 | 2300 | |
22415 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22416 | KNCI | 25000 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 13 | 56500 | |
22417 | KNDX | 0 | 0 | |||||||
22418 | KNE | 200 | 37 1/4 | 38 1/4 | 38 7/8 | 0 | ||||
22419 | KNEB | 0 | 0 | |||||||
22420 | KNEE | 0 | 0 | |||||||
22421 | KNEEX | 0 | 15.78 | 15.78 | 15.78 | 0 | ||||
22422 | KNEG | 0 | 0 | |||||||
22423 | KNEMX | 0 | 15.74 | 15.74 | 16.40 | 0 | ||||
22424 | KNER | 0 | 0 | |||||||
22425 | KNET | 200 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 1000 | |
22426 | KNEV | 0 | 0 | |||||||
22427 | KNFIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
22428 | KNFVX | 0 | 9.91 | 9.91 | 10.32 | 0 | ||||
22429 | KNGE | 0 | 0 | |||||||
22430 | KNGEM | 0 | 0 | |||||||
22431 | KNGF | 0 | 0 | |||||||
22432 | KNGFY | 0 | 21.0000 | 0 | ||||||
22433 | KNGT | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 23 13/16 | 23 3/4 | 24 1/4 | 3600 | |
22434 | KNIC | 200 | 8 5/8 | 7 5/8 | 9 1/8 | 7 5/8 | 8 1/2 | 8 7/8 | 139100 | |
22435 | KNICW | 1000 | 8 3/4 | 6 | 8 | 0 | ||||
22436 | KNIDX | 0 | 14.94 | 14.94 | 15.56 | 0 | ||||
22437 | KNIEX | 0 | 14.93 | 14.93 | 14.93 | 0 | ||||
22438 | KNII | 2200 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
22439 | KNIIX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
22440 | KNINX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
22441 | KNIT | 600 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
22442 | KNIVX | 0 | 15.17 | 15.17 | 15.80 | 0 | ||||
22443 | KNJXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.61 | 2.65 | 441 | |
22444 | KNK | 200 | 26 1/8 | 0 | ||||||
22445 | KNKV | 1000 | 8.0000 | 8.0000 | 8.1250 | 8.0000 | 8.0000 | 8.3750 | 9000 | |
22446 | KNKW | 0 | 0 | |||||||
22447 | KNKWY | 0 | 0 | |||||||
22448 | KNLIX | 0 | 9.84 | 9.84 | 10.25 | 0 | ||||
22449 | KNLMX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
22450 | KNMBX | 0 | 10.49 | 10.49 | 10.93 | 0 | ||||
22451 | KNMC | 0 | 0 | |||||||
22452 | KNMIX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
22453 | KNMTX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
22454 | KNMVX | 0 | 10.12 | 10.12 | 10.54 | 0 | ||||
22455 | KNNP | 700 | 7.0000 | 0 | ||||||
22456 | KNO | 0 | 0 | |||||||
22457 | KNPT | 0 | 0 | |||||||
22458 | KNRS | 0 | 0 | |||||||
22459 | KNRSY | 0 | 7.2500 | 0 | ||||||
22460 | KNSC | 5000 | 0.3300 | 0.1250 | 0.5000 | 0 | ||||
22461 | KNSY | 200 | 16 1/4 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 19400 | |
22462 | KNT | 400 | 24 7/8 | 24 1/8 | 25 | 24 1/8 | 24 5/8 | 25 | 3200 | |
22463 | KNTAX | 0 | 10.92 | 10.92 | 11.43 | 0 | ||||
22464 | KNTB | 0 | 0 | |||||||
22465 | KNTC | 0 | 0 | |||||||
22466 | KNTE | 0 | 0 | |||||||
22467 | KNTG | 0 | 0 | |||||||
22468 | KNTIX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
22469 | KNTK | 200 | 5 3/4 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 22800 | |
22470 | KNTL | 0 | 0 | |||||||
22471 | KNTW | 0 | 0 | |||||||
22472 | KNTXX | 0 | 0 | |||||||
22473 | KNTY | 0 | 0 | |||||||
22474 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22475 | KNV | 0 | 0 | |||||||
22476 | KNVC | 0 | 0 | |||||||
22477 | KNVCF | 3000 | 1 1/32 | 31/32 | 1 1/32 | 31/32 | 29/32 | 1 1/32 | 10000 | |
22478 | KNVEX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
22479 | KNVIX | 0 | 14.83 | 14.83 | 15.45 | 0 | ||||
22480 | KNVX | 0 | 0 | |||||||
22481 | KNWP | 100 | 10.5000 | 0 | ||||||
22482 | KNWSY | 0 | 0 | |||||||
22483 | KNYAX | 0 | 9.85 | 9.85 | 10.34 | 0 | ||||
22484 | KNYBX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
22485 | KNYCX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
22486 | KNYN | 0 | 0 | |||||||
22487 | KO | 100 | 50 5/8 | 50 7/8 | 50 7/8 | 50 | 50 5/8 | 51 | 49900 | |
22488 | KOBVF | 0 | 0.3400 | 0 | ||||||
22489 | KOC | 0 | 0 | |||||||
22490 | KOCC | 500 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.5000 | 7.0000 | 500 | |
22491 | KOF | 300 | 27 | 26 5/8 | 27 3/8 | 0 | ||||
22492 | KOGC | 1000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 158500 | |
22493 | KOGCF | 0 | 0 | |||||||
22494 | KOGCP | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 1/2 | 200 | |
22495 | KOGL | 0 | 0 | |||||||
22496 | KOGR | 0 | 0 | |||||||
22497 | KOHAX | 0 | 10.14 | 10.14 | 10.62 | 0 | ||||
22498 | KOL | 100 | 11 3/8 | 11 | 11 5/8 | 0 | ||||
22499 | KOLC | 0 | 0 | |||||||
22500 | KOLE | 0 | 0 | |||||||
22501 | KOLL | 0 | 0 | |||||||
22502 | KOLX | 0 | 0 | |||||||
22503 | KOLY | 0 | 0 | |||||||
22504 | KOOL | 1000 | 4 5/16 | 4 1/16 | 4 5/16 | 4 1/16 | 4 1/4 | 4 3/8 | 62300 | |
22505 | KOP | 0 | 0 | |||||||
22506 | KOPA | 0 | 0 | |||||||
22507 | KOPC | 0 | 0 | |||||||
22508 | KOPL | 0 | 0 | |||||||
22509 | KOPM | 0 | 0 | |||||||
22510 | KOPN | 500 | 9 1/8 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/4 | 43100 | |
22511 | KOPP | 0 | 0 | |||||||
22512 | KOPS | 0 | 0 | |||||||
22513 | KOPX | 0 | 0 | |||||||
22514 | KOR | 200 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 1600 | |||
22515 | KORA | 0 | 0 | |||||||
22516 | KORN | 0 | 0 | |||||||
22517 | KORP | 200 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 3/4 | 2900 | |
22518 | KOSS | 800 | 6 | 6 | 6 | 6 | 6 | 6 7/8 | 1100 | |
22519 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22520 | KP | 100 | 12 | 12 1/8 | 12 1/4 | 12 | 34400 | |||
22521 | KPA | 100 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/4 | 12 3/4 | 1300 | |
22522 | KPAAX | 0 | 18.39 | 18.39 | 18.39 | 0 | ||||
22523 | KPC | 400 | 25 11/16 | 25 11/16 | 25 11/16 | 25 11/16 | 500 | |||
22524 | KPCM | 3000 | 0.1200 | 0 | ||||||
22525 | KPCXX | 0 | 0 | |||||||
22526 | KPEAX | 0 | 9.67 | 9.67 | 10.13 | 0 | ||||
22527 | KPEBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
22528 | KPEL | 0 | 0 | |||||||
22529 | KPELY | 0 | 14.6250 | 0 | ||||||
22530 | KPG | 0 | 0 | |||||||
22531 | KPGBX | 0 | 17.63 | 17.63 | 17.63 | 0 | ||||
22532 | KPGCX | 0 | 18.35 | 18.35 | 18.35 | 0 | ||||
22533 | KPGEX | 0 | 18.16 | 18.16 | 19.02 | 0 | ||||
22534 | KPGLX | 0 | 17.64 | 17.64 | 17.64 | 0 | ||||
22535 | KPGXX | 0 | 0 | |||||||
22536 | KPI | 300 | 7 3/4 | 7 1/4 | 7 5/8 | 0 | ||||
22537 | KPIH | 0 | 0 | |||||||
22538 | KPIR | 0 | 0 | |||||||
22539 | KPMRX | 0 | 10.43 | 10.43 | 10.92 | 0 | ||||
22540 | KPN | 100 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 37 7/8 | 38 3/8 | 100 | |
22541 | KPNB | 0 | 0 | |||||||
22542 | KPNT | 0 | 0 | |||||||
22543 | KPNXX | 0 | 0 | |||||||
22544 | KPP | 100 | 28 | 28 | 28 | 28 | 100 | |||
22545 | KPPXX | 0 | 0 | |||||||
22546 | KPPZ | 0 | 0 | |||||||
22547 | KPRO | 0 | 0 | |||||||
22548 | KPRXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.02 | 5.16 | 1023 | |
22549 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22550 | KPSQ | 300 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 56900 | |
22551 | KPT | 0 | 0 | |||||||
22552 | KPTXX | 0 | 0 | |||||||
22553 | KPU | 500 | 26 3/4 | 26 5/8 | 26 7/8 | 26 5/8 | 2600 | |||
22554 | KR | 400 | 47 | 47 | 47 | 47 | 47 | 47 1/2 | 400 | |
22555 | KRAN | 6000 | 7/32 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 147600 | |
22556 | KRANW | 8000 | 1/8 | 1/16 | 1/8 | 1/16 | 1/16 | 1/8 | 43000 | |
22557 | KRB | 100 | 40 1/4 | 39 3/4 | 40 1/4 | 39 5/8 | 40 1/4 | 41 | 14300 | |
22558 | KRBB | 0 | 0 | |||||||
22559 | KRBC | 0 | 0 | |||||||
22560 | KRBE | 0 | 0 | |||||||
22561 | KRBI | 0 | 0 | |||||||
22562 | KRBN | 0 | 0 | |||||||
22563 | KRBO | 0 | 0 | |||||||
22564 | KRBR | 0 | 0 | |||||||
22565 | KRBT | 0 | 0 | |||||||
22566 | KRBpA | 2000 | 26 3/8 | 0 | ||||||
22567 | KRBpB | 50000 | 25 47/64 | 0 | ||||||
22568 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22569 | KRE | 5000 | 39 1/8 | 40 1/2 | 41 1/8 | 0 | ||||
22570 | KREC | 0 | 0 | |||||||
22571 | KRED | 0 | 0 | |||||||
22572 | KREG | 2500 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 4000 | |
22573 | KREGP | 5000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 3/8 | 30500 | |
22574 | KREN | 2000 | 1/2 | 1/2 | 9/16 | 0 | ||||
22575 | KRES | 0 | 0 | |||||||
22576 | KREpL | 1000 | 24 1/4 | 24 1/8 | 24 1/4 | 24 | 3500 | |||
22577 | KRFAX | 0 | 12.36 | 12.36 | 13.01 | 0 | ||||
22578 | KRFBX | 0 | 13.93 | 13.93 | 14.66 | 0 | ||||
22579 | KRFCX | 0 | 11.84 | 11.84 | 12.46 | 0 | ||||
22580 | KRFDX | 0 | 11.58 | 11.58 | 12.19 | 0 | ||||
22581 | KRFEX | 0 | 11.11 | 11.11 | 11.69 | 0 | ||||
22582 | KRFFX | 0 | 10.75 | 10.75 | 11.32 | 0 | ||||
22583 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22584 | KRGO | 0 | 0 | |||||||
22585 | KRGR | 0 | 0 | |||||||
22586 | KRGW | 0 | 0 | |||||||
22587 | KRHC | 3000 | 17/32 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 16100 | |
22588 | KRI | 200 | 41 | 40 7/8 | 41 | 40 7/8 | 40 1/2 | 41 | 300 | |
22589 | KRIA | 0 | 0 | |||||||
22590 | KRIB | 0 | 0 | |||||||
22591 | KRIC | 0 | 0 | |||||||
22592 | KRID | 0 | 0 | |||||||
22593 | KRIE | 0 | 0 | |||||||
22594 | KRIF | 0 | 0 | |||||||
22595 | KRIG | 0 | 0 | |||||||
22596 | KRIH | 0 | 0 | |||||||
22597 | KRII | 0 | 0 | |||||||
22598 | KRIK | 0 | 0 | |||||||
22599 | KRIL | 0 | 0 | |||||||
22600 | KRIM | 0 | 0 | |||||||
22601 | KRIN | 0 | 0 | |||||||
22602 | KRIO | 0 | 0 | |||||||
22603 | KRIP | 0 | 0 | |||||||
22604 | KRIR | 0 | 0 | |||||||
22605 | KRIS | 0 | 0 | |||||||
22606 | KRIT | 0 | 0 | |||||||
22607 | KRIU | 0 | 0 | |||||||
22608 | KRIV | 2 | 2940.00 | 2750.00 | 2940.00 | 0 | ||||
22609 | KRIW | 0 | 0 | |||||||
22610 | KRIX | 0 | 0 | |||||||
22611 | KRIY | 0 | 0 | |||||||
22612 | KRIZ | 0 | 0 | |||||||
22613 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22614 | KRLZ | 0 | 0 | |||||||
22615 | KRMGF | 0 | 0.4800 | 0 | ||||||
22616 | KRN/WS | 0 | 3/32 | 7/32 | 0 | |||||
22617 | KRNN | 0 | 0 | |||||||
22618 | KRON | 300 | 28 | 27 | 28 1/2 | 26 | 26 3/4 | 28 | 24500 | |
22619 | KRONV | 0 | 0 | |||||||
22620 | KRRS | 0 | 0 | |||||||
22621 | KRRSF | 0 | 0.9700 | 0 | ||||||
22622 | KRSC | 2400 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 1/4 | 3100 | |
22623 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22624 | KRSL | 1000 | 3 3/4 | 3 5/8 | 4 1/2 | 0 | ||||
22625 | KRST | 600 | 0.0625 | 0.0312 | 0.3750 | 0 | ||||
22626 | KRT | 200 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | ||||
22627 | KRTN | 0 | 0 | |||||||
22628 | KRTY | 0 | 0 | |||||||
22629 | KRTZ | 0 | 0 | |||||||
22630 | KRUG | 200 | 4 5/8 | 4 1/2 | 4 5/8 | 0 | ||||
22631 | KRUGW | 100 | 5/16 | 5/16 | 7/16 | 0 | ||||
22632 | KRUZ | 3800 | 3/4 | 25/32 | 25/32 | 3/4 | 11/16 | 3/4 | 13800 | |
22633 | KRYS | 0 | 0 | |||||||
22634 | KRYSQ | 600 | 6 | 5 57/64 | 6 3/8 | 5 57/64 | 5 5/8 | 6 3/8 | 3900 | |
22635 | KSAC | 0 | 0 | |||||||
22636 | KSACO | 0 | 0 | |||||||
22637 | KSAV | 200 | 21 | 21 | 21 | 21 | 19 1/4 | 21 1/4 | 200 | |
22638 | KSBK | 200 | 26 | 26 | 26 | 26 | 22 1/4 | 26 | 200 | |
22639 | KSCAX | 0 | 6.76 | 6.76 | 7.17 | 0 | ||||
22640 | KSCBX | 0 | 6.56 | 6.56 | 6.56 | 0 | ||||
22641 | KSCCX | 0 | 6.55 | 6.55 | 6.55 | 0 | ||||
22642 | KSCI | 100 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
22643 | KSCVX | 0 | 15.08 | 15.08 | 15.79 | 0 | ||||
22644 | KSDAX | 0 | 11.93 | 11.93 | 12.66 | 0 | ||||
22645 | KSDBX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
22646 | KSDCX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
22647 | KSF | 100 | 17 3/8 | 17 1/8 | 17 3/8 | 17 1/8 | 17 1/8 | 17 5/8 | 1300 | |
22648 | KSFC | 0 | 0 | |||||||
22649 | KSFE | 0 | 0 | |||||||
22650 | KSFH | 0 | 0 | |||||||
22651 | KSFI | 0 | 0 | |||||||
22652 | KSFO | 0 | 0 | |||||||
22653 | KSFOX | 0 | 8.26 | 8.26 | 8.26 | 0 | ||||
22654 | KSFR | 0 | 0 | |||||||
22655 | KSFS | 0 | 0 | |||||||
22656 | KSFT | 0 | 0 | |||||||
22657 | KSGAX | 0 | 10.13 | 10.13 | 10.75 | 0 | ||||
22658 | KSGBX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
22659 | KSGCX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
22660 | KSGI | 10800 | 8.0000 | 8.0000 | 11.0000 | 0 | ||||
22661 | KSGMF | 0 | 1.1000 | 0 | ||||||
22662 | KSGMY | 0 | 2.5000 | 0 | ||||||
22663 | KSIAX | 0 | 7.93 | 7.93 | 8.22 | 0 | ||||
22664 | KSIBX | 0 | 7.89 | 7.89 | 7.89 | 0 | ||||
22665 | KSICX | 0 | 7.91 | 7.91 | 7.91 | 0 | ||||
22666 | KSIMX | 0 | 12.28 | 12.28 | 12.63 | 0 | ||||
22667 | KSKS | 0 | 0 | |||||||
22668 | KSKSF | 0 | 2.8467 | 0 | ||||||
22669 | KSKSY | 0 | 32.0000 | 0 | ||||||
22670 | KSM | 600 | 11 7/8 | 12 1/4 | 12 3/8 | 0 | ||||
22671 | KSMUX | 0 | 12.26 | 12.26 | 12.80 | 0 | ||||
22672 | KSOL | 16000 | 0.6875 | 0 | ||||||
22673 | KSONX | 0 | 28.20 | 28.20 | 28.20 | 0 | ||||
22674 | KSPMX | 0 | 24.61 | 24.61 | 24.61 | 0 | ||||
22675 | KSRC | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 4000 | |
22676 | KSRI | 0 | 0 | |||||||
22677 | KSRIO | 0 | 0 | |||||||
22678 | KSRIP | 0 | 0 | |||||||
22679 | KSS | 100 | 38 3/8 | 39 1/4 | 40 5/8 | 0 | ||||
22680 | KSSB | 0 | 0 | |||||||
22681 | KSSF | 0 | 0 | |||||||
22682 | KSSH | 0 | 0 | |||||||
22683 | KSSI | 0 | 0 | |||||||
22684 | KSSN | 0 | 0 | |||||||
22685 | KSSO | 0 | 0 | |||||||
22686 | KSSP | 0 | 0 | |||||||
22687 | KSSS | 0 | 0 | |||||||
22688 | KSSV | 0 | 0 | |||||||
22689 | KSSW | 0 | 0 | |||||||
22690 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22691 | KST | 1700 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | ||||
22692 | KSTFX | 0 | 7.74 | 7.74 | 7.74 | 0 | ||||
22693 | KSTGX | 0 | 2.02 | 2.02 | 2.02 | 0 | ||||
22694 | KSTHX | 0 | 9.53 | 9.53 | 9.53 | 0 | ||||
22695 | KSTN | 1000 | 26 5/8 | 26 3/8 | 26 5/8 | 26 1/8 | 26 3/8 | 26 3/4 | 36800 | |
22696 | KSU | 400 | 50 3/8 | 50 3/8 | 50 3/4 | 0 | ||||
22697 | KSUB | 0 | 0 | |||||||
22698 | KSUC | 0 | 0 | |||||||
22699 | KSUO | 0 | 0 | |||||||
22700 | KSUS | 0 | 0 | |||||||
22701 | KSUT | 0 | 0 | |||||||
22702 | KSUX | 0 | 0 | |||||||
22703 | KSUp | 100 | 17 1/4 | 15 3/4 | 17 5/8 | 0 | ||||
22704 | KSWS | 700 | 10 3/4 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 3/8 | 6600 | |
22705 | KSWW | 100 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.7500 | 10500 | |
22706 | KT | 100 | 12 | 12 7/8 | 13 3/8 | 0 | ||||
22707 | KTAX | 1500 | 7/8 | 7/8 | 1 1/4 | 27/32 | 7/8 | 1 1/4 | 28500 | |
22708 | KTAXW | 13000 | 1/2 | 1/4 | 1/2 | 1/4 | 1/4 | 1/2 | 16600 | |
22709 | KTCAX | 0 | 13.70 | 13.70 | 14.54 | 0 | ||||
22710 | KTCBX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
22711 | KTCC | 500 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 | 70500 | |
22712 | KTCCX | 0 | 13.37 | 13.37 | 13.37 | 0 | ||||
22713 | KTCO | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 3/4 | 200 | |
22714 | KTEC | 1000 | 23 3/4 | 24 1/8 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 4400 | |
22715 | KTEL | 1000 | 6 1/8 | 4 1/2 | 6 1/4 | 4 1/2 | 5 7/8 | 6 3/8 | 72000 | |
22716 | KTF | 1000 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 1000 | |
22717 | KTIE | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 8400 | |
22718 | KTII | 500 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 10 | 10 5/8 | 6900 | |
22719 | KTM | 0 | 0 | |||||||
22720 | KTN | 0 | 0 | |||||||
22721 | KTN.A | 0 | 0 | |||||||
22722 | KTO | 100 | 24 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
22723 | KTRAX | 0 | 11.67 | 11.67 | 12.38 | 0 | ||||
22724 | KTRBX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
22725 | KTRCX | 0 | 11.66 | 11.66 | 11.66 | 0 | ||||
22726 | KTRN | 0 | 0.0312 | 0.3750 | 0 | |||||
22727 | KTTY | 500 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 3200 | |
22728 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22729 | KTWO | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 5100 | |
22730 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22731 | KTWOW | 500 | 9/16 | 1/2 | 19/32 | 1/2 | 9/16 | 3/4 | 24500 | |
22732 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22733 | KTX/WS | 1100 | 7/8 | 1/4 | 5/8 | 0 | ||||
22734 | KTXAX | 0 | 10.58 | 10.58 | 11.08 | 0 | ||||
22735 | KTXEX | 0 | 2.05 | 2.05 | 2.05 | 0 | ||||
22736 | KTXP | 0 | 0 | |||||||
22737 | KTZ | 2000 | 9 5/8 | 0 | ||||||
22738 | KTZE | 0 | 0 | |||||||
22739 | KTZR | 0 | 0 | |||||||
22740 | KTZS | 0 | 0 | |||||||
22741 | KU | 500 | 30 3/8 | 30 1/2 | 30 1/2 | 30 3/8 | 30 | 30 1/2 | 1300 | |
22742 | KUB | 800 | 120 | 0 | ||||||
22743 | KUBT | 0 | 0 | |||||||
22744 | KUH | 500 | 18 | 18 | 18 | 17 15/16 | 2800 | |||
22745 | KUHK | 0 | 0 | |||||||
22746 | KUHL | 0 | 0 | |||||||
22747 | KUHP | 0 | 0 | |||||||
22748 | KUHR | 0 | 0 | |||||||
22749 | KUMAX | 0 | 7.02 | 7.02 | 7.35 | 0 | ||||
22750 | KUMBX | 0 | 7.02 | 7.02 | 7.02 | 0 | ||||
22751 | KUMCX | 0 | 7.02 | 7.02 | 7.02 | 0 | ||||
22752 | KURM | 0 | 0 | |||||||
22753 | KURMQ | 0 | 0 | |||||||
22754 | KURZ | 1000 | 4 | 3 15/16 | 4 1/16 | 3 15/16 | 4 | 4 1/16 | 60200 | |
22755 | KUSAX | 0 | 8.77 | 8.77 | 9.18 | 0 | ||||
22756 | KUSBX | 0 | 8.77 | 8.77 | 8.77 | 0 | ||||
22757 | KUSCX | 0 | 8.78 | 8.78 | 8.78 | 0 | ||||
22758 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22759 | KUST | 1000 | 0.0050 | 0.0050 | 0.0800 | 0 | ||||
22760 | KUTL | 0 | 0 | |||||||
22761 | KUTLP | 100 | 63.6250 | 63.6250 | 67.5000 | 0 | ||||
22762 | KV | 0 | 0 | |||||||
22763 | KV.A | 0 | 0 | |||||||
22764 | KV/A | 200 | 12 1/2 | 11 3/4 | 12 1/4 | 0 | ||||
22765 | KV/B | 100 | 11 3/4 | 11 5/8 | 12 1/4 | 0 | ||||
22766 | KVA | 0 | 0 | |||||||
22767 | KVB | 0 | 0 | |||||||
22768 | KVCO | 100 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 4300 | |
22769 | KVGAX | 0 | 12.60 | 12.60 | 13.37 | 0 | ||||
22770 | KVGBX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
22771 | KVGI | 1000 | 4.0000 | 2.5000 | 5.0000 | 0 | ||||
22772 | KVHI | 2000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 7 | 7 1/2 | 4400 | |
22773 | KVLM | 0 | 0 | |||||||
22774 | KVN | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 1200 | |||
22775 | KVNK | 0 | 0 | |||||||
22776 | KVNS | 0 | 0 | |||||||
22777 | KVNW | 0 | 0 | |||||||
22778 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22779 | KVRA | 0 | 0 | |||||||
22780 | KVRB | 0 | 0 | |||||||
22781 | KVU | 1000 | 1 | 0 | ||||||
22782 | KWD | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 1/4 | 200 | |
22783 | KWDC | 0 | 0 | |||||||
22784 | KWDI | 0 | 0 | |||||||
22785 | KWDK | 0 | 0 | |||||||
22786 | KWDN | 0 | 0 | |||||||
22787 | KWEQX | 0 | 17.99 | 17.99 | 17.99 | 0 | ||||
22788 | KWFT | 0 | 0 | |||||||
22789 | KWGD | 0 | 0 | |||||||
22790 | KWGDF | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 5 3/4 | 100 | |
22791 | KWIC | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 200 | |
22792 | KWIVX | 0 | 11.22 | 11.22 | 11.81 | 0 | ||||
22793 | KWMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.27 | 5.41 | 4652 | |
22794 | KWN | 100 | 3 3/4 | 0 | ||||||
22795 | KWND | 10000 | 0.1200 | 0.2700 | 0.3500 | 3437600 | ||||
22796 | KWNDZ | 200 | 2.3437 | 0.5000 | 0.6250 | 1795900 | ||||
22797 | KWP | 100 | 37 | 37 1/8 | 37 7/8 | 0 | ||||
22798 | KWPC | 0 | 0 | |||||||
22799 | KWPG | 0 | 0 | |||||||
22800 | KWPK | 0 | 0 | |||||||
22801 | KWPL | 0 | 0 | |||||||
22802 | KWPT | 0 | 0 | |||||||
22803 | KWPV | 0 | 0 | |||||||
22804 | KWPW | 0 | 0 | |||||||
22805 | KWPX | 0 | 0 | |||||||
22806 | KWR | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 400 | |||
22807 | KXMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.26 | 3.32 | 7681 | |
22808 | KYCR | 0 | 0 | |||||||
22809 | KYCRP | 0 | 0 | |||||||
22810 | KYF | 0 | 14 1/4 | 15 | 0 | |||||
22811 | KYMA | 0 | 0 | |||||||
22812 | KYMD | 0 | 0 | |||||||
22813 | KYO | 100 | 130 1/4 | 130 1/4 | 130 1/4 | 130 1/4 | 100 | |||
22814 | KYOA | 0 | 0 | |||||||
22815 | KYOC | 0 | 0 | |||||||
22816 | KYOF | 0 | 0 | |||||||
22817 | KYOH | 0 | 0 | |||||||
22818 | KYOL | 0 | 0 | |||||||
22819 | KYON | 0 | 0 | |||||||
22820 | KYOO | 0 | 0 | |||||||
22821 | KYOS | 0 | 0 | |||||||
22822 | KYOT | 0 | 0 | |||||||
22823 | KYOW | 0 | 0 | |||||||
22824 | KYSC | 3000 | 1.7812 | 0.5625 | 3.0000 | 0 | ||||
22825 | KYSMX | 0 | 5.26 | 5.26 | 5.26 | 0 | ||||
22826 | KYT | 700 | 12 3/4 | 0 | ||||||
22827 | KYTFX | 0 | 7.51 | 7.51 | 7.51 | 0 | ||||
22828 | KYZ/U | 0 | 0 | |||||||
22829 | KYZ/WS | 0 | 5/16 | 11/16 | 0 | |||||
22830 | KYZN | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/16 | 2 3/8 | 2 5/8 | 4000 | |
22831 | KYZNU | 0 | 0 | |||||||
22832 | KYZNW | 3000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 3000 | |
22833 | KZ | 100 | 29 1/2 | 0 | ||||||
22834 | KZ | 0 | 0 | |||||||
22835 | L | 100 | 35 3/8 | 0 | ||||||
22836 | L.CLT | 0 | 0 | |||||||
22837 | L.EXR | 0 | 0 | |||||||
22838 | L.KBK | 0 | 0 | |||||||
22839 | L.LAV | 0 | 0 | |||||||
22840 | L.MNC | 0 | 0 | |||||||
22841 | L.QLM | 0 | 0 | |||||||
22842 | LA | 200 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/8 | 2 1/2 | 1200 | |
22843 | LAAQ | 5000 | 0.2500 | 0.3750 | 0.3750 | 0.2500 | 0.2500 | 0.3750 | 9000 | |
22844 | LABA | 0 | 0 | |||||||
22845 | LABAO | 0 | 0 | |||||||
22846 | LABAP | 0 | 0 | |||||||
22847 | LABL | 300 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/8 | 2500 | |
22848 | LABN | 1000 | 23 | 23 | 24 | 0 | ||||
22849 | LABO | 0 | 0 | |||||||
22850 | LABOR | 0 | 0 | |||||||
22851 | LABS | 1000 | 16 3/8 | 16 | 16 3/8 | 15 3/4 | 16 | 16 7/8 | 13700 | |
22852 | LABZ | 1000 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 24000 | |
22853 | LABZW | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 500 | |
22854 | LAC | 0 | 0 | |||||||
22855 | LACE | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 4400 | |
22856 | LACG | 0 | 0 | |||||||
22857 | LACGO | 0 | 0 | |||||||
22858 | LACGP | 200 | 18.8000 | 0 | ||||||
22859 | LACI | 300 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 500 | |
22860 | LACIW | 8000 | 1/4 | 3/16 | 3/8 | 0 | ||||
22861 | LACOZ | 50 | 286.0000 | 281.0000 | 294.0000 | 0 | ||||
22862 | LACTX | 0 | 10.24 | 10.24 | 10.75 | 0 | ||||
22863 | LACXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.45 | 4.55 | 1550 | |
22864 | LADB | 0 | 0 | |||||||
22865 | LADF | 900 | 13 13/16 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 3700 | |
22866 | LADG | 0 | 0 | |||||||
22867 | LADGY | 0 | 3.2000 | 0 | ||||||
22868 | LAEI | 2600 | 8.7500 | 0 | ||||||
22869 | LAF | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 18 7/8 | 19 3/4 | 200 | |
22870 | LAFE | 0 | 0 | |||||||
22871 | LAFFX | 0 | 13.71 | 13.71 | 14.55 | 0 | ||||
22872 | LAFH | 0 | 0 | |||||||
22873 | LAFI | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/8 | 600 | |
22874 | LAFIU | 200 | 1 | 15/16 | 1 3/4 | 0 | ||||
22875 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
22876 | LAFL | 0 | 0 | |||||||
22877 | LAFLX | 0 | 4.83 | 4.83 | 5.07 | 0 | ||||
22878 | LAFU | 0 | 0 | |||||||
22879 | LAFY | 0 | 0 | |||||||
22880 | LAGA | 0 | 0 | |||||||
22881 | LAGD | 0 | 0 | |||||||
22882 | LAGEX | 0 | 13.04 | 13.04 | 13.84 | 0 | ||||
22883 | LAGIX | 0 | 8.66 | 8.66 | 9.09 | 0 | ||||
22884 | LAGRG | 11 | 52 1/2 | 52 1/2 | 55 1/2 | 0 | ||||
22885 | LAGTX | 0 | 20.40 | 20.40 | 20.40 | 0 | ||||
22886 | LAGU | 0 | 0 | |||||||
22887 | LAGVX | 0 | 2.62 | 2.62 | 2.75 | 0 | ||||
22888 | LAGWX | 0 | 13.07 | 13.07 | 13.87 | 0 | ||||
22889 | LAHA | 500 | 0.8750 | 0 | ||||||
22890 | LAHIX | 0 | 4.99 | 4.99 | 5.24 | 0 | ||||
22891 | LAJD | 1300 | 0.3125 | 0.3125 | 0.4062 | 0 | ||||
22892 | LAKE | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 4000 | |
22893 | LAKT | 0 | 0 | |||||||
22894 | LAM | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 | 1600 | |
22895 | LAMAX | 0 | 11.61 | 11.61 | 12.28 | 0 | ||||
22896 | LAMBX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
22897 | LAMCX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
22898 | LAMIX | 0 | 4.97 | 4.97 | 5.22 | 0 | ||||
22899 | LAMN | 1000 | 1 11/16 | 1 1/2 | 1 11/16 | 1 7/16 | 1 21/32 | 1 11/16 | 65200 | |
22900 | LAMOX | 0 | 5.14 | 5.14 | 5.40 | 0 | ||||
22901 | LAMR | 1000 | 23 3/8 | 23 | 23 1/2 | 22 7/8 | 23 3/8 | 23 1/2 | 1544600 | |
22902 | LAMT | 800 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
22903 | LAMTU | 500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 6800 | |
22904 | LAMTW | 1000 | 2 | 1 3/4 | 2 1/2 | 0 | ||||
22905 | LAMTZ | 0 | 1 1/8 | 2 | 0 | |||||
22906 | LAN | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 100 | |||
22907 | LANC | 17500 | 45 1/16 | 44 15/16 | 45 3/4 | 44 3/4 | 44 3/4 | 45 | 115900 | |
22908 | LAND | 200 | 10 1/8 | 10 | 10 7/8 | 10 | 10 1/8 | 10 3/4 | 10900 | |
22909 | LANJX | 0 | 5.24 | 5.24 | 5.50 | 0 | ||||
22910 | LANN | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.2500 | 1000 | |
22911 | LANP | 0 | 0 | |||||||
22912 | LANPF | 1500 | 3 7/16 | 3 7/16 | 3 9/16 | 3 5/16 | 3 3/8 | 3 1/2 | 56500 | |
22913 | LANSX | 0 | 11.23 | 11.23 | 11.79 | 0 | ||||
22914 | LANT | 0 | 0 | |||||||
22915 | LANV | 15000 | 7 1/16 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 52700 | |
22916 | LANX | 0 | 0 | |||||||
22917 | LANYX | 0 | 10.91 | 10.91 | 11.45 | 0 | ||||
22918 | LANZ | 143 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
22919 | LAOR | 0 | 0 | |||||||
22920 | LAORF | 1000 | 2 5/32 | 2 5/32 | 2 5/16 | 2 5/32 | 2 5/32 | 2 5/16 | 12500 | |
22921 | LAPAX | 0 | 5.04 | 5.04 | 5.29 | 0 | ||||
22922 | LAPI | 0 | 0 | |||||||
22923 | LAPIW | 0 | 0 | |||||||
22924 | LAPL | 0 | 0 | |||||||
22925 | LAPW | 0 | 0 | |||||||
22926 | LAPWE | 0 | 0 | |||||||
22927 | LAQ | 1500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 2400 | |
22928 | LARA | 0 | 0 | |||||||
22929 | LARAY | 0 | 16.2500 | 0 | ||||||
22930 | LARD | 0 | 0 | |||||||
22931 | LARK | 100 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
22932 | LARL | 1000 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
22933 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
22934 | LAS.A | 0 | 0 | |||||||
22935 | LASA | 0 | 0 | |||||||
22936 | LASD | 0 | 0 | |||||||
22937 | LASE | 1000 | 5 3/4 | 5 25/32 | 5 13/16 | 5 3/4 | 5 3/4 | 5 13/16 | 75700 | |
22938 | LASI | 0 | 0 | |||||||
22939 | LASL | 0 | 0 | |||||||
22940 | LASN | 0 | 0 | |||||||
22941 | LASP | 0 | 0 | |||||||
22942 | LASR | 0 | 0 | |||||||
22943 | LASRF | 300 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/8 | 12 5/8 | 12 7/8 | 43800 | |
22944 | LASX | 1000 | 1 9/32 | 1 1/4 | 1 3/8 | 1 7/32 | 1 1/4 | 1 5/16 | 254200 | |
22945 | LAT/WS | 500 | 1/2 | 0 | ||||||
22946 | LATAM | 0 | 0 | |||||||
22947 | LATIX | 0 | 10.27 | 10.27 | 10.78 | 0 | ||||
22948 | LATS | 8000 | 3/4 | 3/4 | 1 | 0 | ||||
22949 | LATX | 1000 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 13/32 | 42900 | |
22950 | LATXU | 500 | 1/4 | 0 | ||||||
22951 | LATXW | 500 | 1/32 | 0 | ||||||
22952 | LAUSX | 0 | 2.62 | 2.62 | 2.62 | 0 | ||||
22953 | LAV | 0 | 0 | |||||||
22954 | LAVL | 1200 | 0.3750 | 0.5000 | 0.7500 | 0 | ||||
22955 | LAVLX | 0 | 13.03 | 13.03 | 13.82 | 0 | ||||
22956 | LAW | 300 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
22957 | LAWAX | 0 | 5.03 | 5.03 | 5.28 | 0 | ||||
22958 | LAWP | 0 | 0 | |||||||
22959 | LAWS | 400 | 21 11/16 | 21 7/8 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 3200 | |
22960 | LAY | 0 | 0 | |||||||
22961 | LAYB | 1500 | 23.0000 | 22.0000 | 23.0000 | 22.0000 | 22.0000 | 23.7500 | 5700 | |
22962 | LAYN | 500 | 14 1/4 | 14 | 14 1/4 | 14 | 13 1/4 | 14 1/4 | 3500 | |
22963 | LAZR | 0 | 0 | |||||||
22964 | LAZRE | 0 | 0 | |||||||
22965 | LAZRQ | 0 | 0 | |||||||
22966 | LAZRW | 0 | 0 | |||||||
22967 | LB | 2000 | 5 3/4 | 5 15/16 | 5 15/16 | 5 3/4 | 5 1/2 | 6 1/8 | 5400 | |
22968 | LBAI | 3000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 3000 | |||
22969 | LBC | 100 | 13 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
22970 | LBCI | 100 | 24 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 2100 | |
22971 | LBCO | 200 | 6.5000 | 6.5000 | 7.5000 | 0 | ||||
22972 | LBCU | 0 | 0 | |||||||
22973 | LBDRF | 0 | 0.0200 | 0 | ||||||
22974 | LBDXX | 0 | 0.03 | 4.59 | 4.79 | 6321 | ||||
22975 | LBED | 500 | 35.5000 | 32.5000 | 36.0000 | 0 | ||||
22976 | LBEL | 0 | 0 | |||||||
22977 | LBELA | 0 | 0 | |||||||
22978 | LBF | 300 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 1400 | |||
22979 | LBFG | 2000 | 3.7500 | 0 | ||||||
22980 | LBFI | 300 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
22981 | LBG | 0 | 15.69 | 15.19 | 15.73 | 15.18 | 0 | |||
22982 | LBGF | 5000 | 4.8750 | 4.7500 | 4.9375 | 4.7500 | 4.8125 | 4.8750 | 36500 | |
22983 | LBGXX | 0 | 0.09 | 5.32 | 5.28 | 735 | ||||
22984 | LBHYX | 0 | 9.19 | 9.19 | 9.67 | 0 | ||||
22985 | LBI | 400 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
22986 | LBIA | 0 | 0 | |||||||
22987 | LBIXX | 0 | 0.73 | 3.70 | 3.45 | 1002 | ||||
22988 | LBL | 0 | 0 | |||||||
22989 | LBMS | 0 | 0 | |||||||
22990 | LBMSY | 200 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 1600 | |
22991 | LBMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.54 | 4.64 | 4227 | |
22992 | LBNA | 100 | 40 3/4 | 40 1/2 | 40 3/4 | 40 | 40 1/8 | 40 3/4 | 17000 | |
22993 | LBNBX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
22994 | LBND | 0 | 0 | |||||||
22995 | LBNDX | 0 | 9.39 | 9.39 | 9.86 | 0 | ||||
22996 | LBNXX | 0 | 0.10 | 2.69 | 2.89 | 1996 | ||||
22997 | LBOC | 25000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
22998 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
22999 | LBOR | 1000 | 28.2500 | 0 | ||||||
23000 | LBPFX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
23001 | LBPI | 2000 | 3.5000 | 3.2500 | 3.5000 | 3.2500 | 3.2500 | 3.6250 | 4300 | |
23002 | LBPXX | 0 | 0.42 | 5.25 | 5.36 | 24827 | ||||
23003 | LBTI | 26000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0500 | 26000 | |
23004 | LBTM | 100 | 13.7500 | 13.7500 | 14.7500 | 0 | ||||
23005 | LBTXX | 0 | 0.29 | 5.05 | 5.15 | 1116 | ||||
23006 | LBTY | 0 | 0 | |||||||
23007 | LBTYA | 10000 | 23 1/2 | 25 1/4 | 25 3/8 | 22 1/8 | 23 3/8 | 23 1/2 | 7571100 | |
23008 | LBTYB | 1000 | 25 | 25 1/2 | 25 1/2 | 23 1/2 | 23 1/2 | 25 | 3400 | |
23009 | LBUA | 0 | 0 | |||||||
23010 | LBUAA | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.8750 | 200 | |
23011 | LBUBX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
23012 | LBUCX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
23013 | LBUR | 3000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
23014 | LBUTX | 0 | 13.14 | 13.14 | 13.90 | 0 | ||||
23015 | LBUXX | 0 | 0.50 | 3.45 | 3.47 | 1750 | ||||
23016 | LBVXX | 0 | 0.30 | 5.29 | 5.40 | 6236 | ||||
23017 | LBWGX | 0 | 9.88 | 9.88 | 10.40 | 0 | ||||
23018 | LBX | 0 | 0 | |||||||
23019 | LBY | 200 | 27 3/8 | 27 | 27 3/8 | 0 | ||||
23020 | LBYS | 0 | 0 | |||||||
23021 | LBYXX | 0 | 0.05 | 2.72 | 2.84 | 605 | ||||
23022 | LC | 200 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 3/8 | 35 1/8 | 200 | |
23023 | LCA | 100 | 23 1/8 | 23 1/4 | 23 1/2 | 23 1/8 | 23 | 23 1/2 | 600 | |
23024 | LCAE | 0 | 0 | |||||||
23025 | LCAR | 25000 | 0.2187 | 0.2300 | 0.3100 | 0 | ||||
23026 | LCAV | 500 | 3 | 2 3/4 | 3 1/8 | 0 | ||||
23027 | LCAXX | 0 | 0.72 | 2.85 | 2.89 | 1609 | ||||
23028 | LCBM | 100 | 15 1/2 | 15 3/8 | 15 7/8 | 15 1/8 | 15 1/2 | 15 3/4 | 57400 | |
23029 | LCCI | 1000 | 16 | 17 1/4 | 17 1/4 | 16 | 15 7/8 | 16 1/2 | 112900 | |
23030 | LCE | 300 | 37 1/8 | 36 1/4 | 41 3/8 | 0 | ||||
23031 | LCE.W | 0 | 0 | |||||||
23032 | LCE/WS | 500 | 20 5/8 | 18 7/8 | 20 3/8 | 0 | ||||
23033 | LCED | 0 | 0 | |||||||
23034 | LCEI | 0 | 0 | |||||||
23035 | LCEO | 0 | 0 | |||||||
23036 | LCET | 0 | 0 | |||||||
23037 | LCEW | 0 | 0 | |||||||
23038 | LCEX | 600 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
23039 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
23040 | LCFAF | 0 | 0 | |||||||
23041 | LCFIX | 0 | 10.55 | 10.55 | 11.08 | 0 | ||||
23042 | LCGFX | 0 | 19.74 | 19.74 | 20.72 | 0 | ||||
23043 | LCHC | 0 | 0 | |||||||
23044 | LCHGF | 0 | 1.0200 | 0 | ||||||
23045 | LCI | 100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 1/2 | 32 7/8 | 100 | |
23046 | LCIA | 0 | 0 | |||||||
23047 | LCIB | 0 | 0 | |||||||
23048 | LCIC | 0 | 0 | |||||||
23049 | LCIE | 0 | 0 | |||||||
23050 | LCII | 0 | 0 | |||||||
23051 | LCIIC | 0 | 0 | |||||||
23052 | LCIM | 0 | 0 | |||||||
23053 | LCIO | 0 | 0 | |||||||
23054 | LCIP | 0 | 0 | |||||||
23055 | LCIT | 0 | 0 | |||||||
23056 | LCIV | 0 | 0 | |||||||
23057 | LCIXX | 0 | 0 | |||||||
23058 | LCIp | 3600 | 82 49/64 | 0 | ||||||
23059 | LCLD | 3200 | 3 5/16 | 3 1/8 | 3 3/8 | 3 1/8 | 3 | 3 5/8 | 9700 | |
23060 | LCOMQ | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0700 | 1000 | |
23061 | LCOS | 2000 | 10 5/8 | 9 33/64 | 10 3/4 | 9 1/2 | 10 1/2 | 10 5/8 | 97800 | |
23062 | LCPH | 0 | 0 | |||||||
23063 | LCRY | 2500 | 35 1/8 | 34 7/8 | 35 3/4 | 34 1/4 | 34 3/4 | 35 1/2 | 55300 | |
23064 | LCSI | 1000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 17500 | |
23065 | LCSV | 2000 | 1.7184 | 0.3437 | 0.4687 | 0 | ||||
23066 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.34 | 5.55 | 4905 | |
23067 | LCUT | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | ||||
23068 | LCVTF | 0 | 4.1252 | 0 | ||||||
23069 | LD | 500 | 16 1/2 | 17 1/8 | 17 5/8 | 0 | ||||
23070 | LDAK | 0 | 0 | |||||||
23071 | LDAKA | 400 | 1 13/32 | 1 15/32 | 1 15/32 | 1 13/32 | 1 13/32 | 1 7/16 | 139600 | |
23072 | LDAY | 0 | 0 | |||||||
23073 | LDDI | 2000 | 5.1250 | 2.5000 | 5.0000 | 0 | ||||
23074 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
23075 | LDDVX | 0 | 28.35 | 28.35 | 28.35 | 0 | ||||
23076 | LDF | 100 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 300 | |
23077 | LDFVX | 0 | 7.46 | 7.46 | 7.92 | 0 | ||||
23078 | LDG | 200 | 49 | 49 1/4 | 49 5/8 | 0 | ||||
23079 | LDGC | 0 | 0 | |||||||
23080 | LDGR | 0 | 0 | |||||||
23081 | LDGW | 0 | 0 | |||||||
23082 | LDII | 2000 | 9 3/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 43900 | |
23083 | LDIY | 0 | 0 | |||||||
23084 | LDL | 500 | 22 3/8 | 22 1/8 | 22 5/8 | 0 | ||||
23085 | LDLA | 0 | 0 | |||||||
23086 | LDLAX | 0 | 4.40 | 4.40 | 4.40 | 0 | ||||
23087 | LDM.A | 0 | 0 | |||||||
23088 | LDM.B | 0 | 0 | |||||||
23089 | LDMM | 5000 | 0.1200 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1200 | 21400 | |
23090 | LDNA | 10000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4375 | 2.5625 | 10000 | |
23091 | LDNBX | 0 | 8.45 | 8.45 | 8.45 | 0 | ||||
23092 | LDNRX | 0 | 27.53 | 27.53 | 27.53 | 0 | ||||
23093 | LDPF | 6000 | 0.0500 | 0 | ||||||
23094 | LDR | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 100 | |||
23095 | LDRL | 0 | 0 | |||||||
23096 | LDRO | 0 | 0 | |||||||
23097 | LDRY | 4800 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 87300 | |
23098 | LDSH | 1000 | 1.8750 | 0 | ||||||
23099 | LDUTX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
23100 | LDVS | 0 | 0 | |||||||
23101 | LDW | 0 | 0 | |||||||
23102 | LDW.A | 0 | 0 | |||||||
23103 | LDW.B | 0 | 0 | |||||||
23104 | LDW/A | 100 | 11 5/8 | 11 5/8 | 12 3/8 | 0 | ||||
23105 | LDW/B | 300 | 12 | 12 1/8 | 12 1/8 | 12 | 11 3/4 | 12 1/8 | 700 | |
23106 | LDWA | 0 | 0 | |||||||
23107 | LDWB | 0 | 0 | |||||||
23108 | LDYBA | 500 | 48.5000 | 45.0000 | 47.0000 | 0 | ||||
23109 | LE | 100 | 26 3/4 | 27 | 27 | 26 3/4 | 26 1/2 | 27 1/4 | 200 | |
23110 | LEA | 200 | 35 3/4 | 36 1/2 | 36 1/2 | 35 3/4 | 33 3/4 | 36 1/8 | 500 | |
23111 | LEAA | 0 | 0 | |||||||
23112 | LEAAX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
23113 | LEAD | 3000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 3000 | |
23114 | LEAF | 2000 | 2 3/16 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/8 | 2 3/16 | 76300 | |
23115 | LEAG | 0 | 0 | |||||||
23116 | LEAK | 3300 | 13/64 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 53500 | |
23117 | LEAN | 0 | 0 | |||||||
23118 | LEAO | 0 | 0 | |||||||
23119 | LEAP | 2500 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 44900 | |
23120 | LEAQ | 0 | 0 | |||||||
23121 | LEAR | 0 | 0 | |||||||
23122 | LEAS | 200 | 5 | 5 5/8 | 5 5/8 | 5 | 5 | 5 5/8 | 10800 | |
23123 | LEASW | 2500 | 1 5/8 | 1 1/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 66300 | |
23124 | LEAT | 0 | 0 | |||||||
23125 | LEAY | 0 | 0 | |||||||
23126 | LEB | 0 | 0 | |||||||
23127 | LEBC | 600 | 30 1/2 | 30 | 31 1/4 | 0 | ||||
23128 | LEBCW | 1500 | 7 1/2 | 7 | 8 1/2 | 0 | ||||
23129 | LEBDX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
23130 | LECB | 0 | 0 | |||||||
23131 | LECBF | 0 | 0.0250 | 0 | ||||||
23132 | LECE | 5000 | 1 11/16 | 1 1/2 | 1 3/4 | 1 1/2 | 1 9/16 | 1 11/16 | 77300 | |
23133 | LECEH | 2000 | 3/4 | 3/4 | 7/8 | 9/16 | 3/4 | 1 | 67000 | |
23134 | LECEI | 2000 | 5/8 | 17/32 | 5/8 | 17/32 | 5/8 | 11/16 | 32000 | |
23135 | LECEL | 5000 | 1/4 | 1/4 | 9/32 | 1/8 | 1/4 | 7/16 | 140500 | |
23136 | LECEP | 3000 | 6 3/8 | 5 1/2 | 7 1/4 | 0 | ||||
23137 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23138 | LECH | 300 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 26000 | |
23139 | LECO | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 300 | |
23140 | LECOA | 300 | 28 1/2 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 82100 | |
23141 | LECT | 400 | 7 3/4 | 7 1/4 | 8 | 7 1/4 | 7 1/4 | 8 | 2600 | |
23142 | LED | 0 | 0 | |||||||
23143 | LEE | 200 | 23 | 23 | 23 | 23 | 200 | |||
23144 | LEEF | 0 | 0 | |||||||
23145 | LEEI | 0 | 0 | |||||||
23146 | LEENB | 100 | 22.6250 | 0 | ||||||
23147 | LEEP | 500 | 1.0625 | 1.0625 | 1.3125 | 1.0625 | 1.0625 | 1.1875 | 16500 | |
23148 | LEES | 0 | 0 | |||||||
23149 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23150 | LEG | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 | 31 3/8 | 100 | |
23151 | LEGC | 0 | 0 | |||||||
23152 | LEGI | 0 | 0 | |||||||
23153 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23154 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23155 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23156 | LEGN | 0 | 0 | |||||||
23157 | LEH | 100 | 28 3/8 | 28 | 28 3/8 | 28 | 28 1/2 | 29 1/8 | 3500 | |
23158 | LEHA | 0 | 0 | |||||||
23159 | LEHC | 0 | 0 | |||||||
23160 | LEHI | 0 | 0 | |||||||
23161 | LEHK | 0 | 0 | |||||||
23162 | LEHL | 0 | 0 | |||||||
23163 | LEHM | 0 | 0 | |||||||
23164 | LEHMP | 200000 | 25.6900 | 0 | ||||||
23165 | LEHN | 0 | 0 | |||||||
23166 | LEHT | 0 | 0 | |||||||
23167 | LEHX | 0 | 0 | |||||||
23168 | LEHY | 0 | 0 | |||||||
23169 | LEI | 4000 | 7/16 | 1/8 | 15/32 | 0 | ||||
23170 | LEIBX | 0 | 15.53 | 15.53 | 15.53 | 0 | ||||
23171 | LEICF | 0 | 34.0000 | 0 | ||||||
23172 | LEICX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
23173 | LEIFX | 0 | 15.55 | 15.55 | 16.46 | 0 | ||||
23174 | LEIG | 0 | 0 | |||||||
23175 | LEIHF | 0 | 18.6000 | 0 | ||||||
23176 | LEIT | 0 | 0 | |||||||
23177 | LEIX | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 3/4 | 8000 | |
23178 | LEMT | 0 | 0 | |||||||
23179 | LEN | 200 | 26 3/8 | 25 7/8 | 26 3/8 | 25 7/8 | 26 1/8 | 26 7/8 | 1100 | |
23180 | LENB | 0 | 0 | |||||||
23181 | LEND | 200 | 3 3/16 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 1000 | |
23182 | LENE | 0 | 0 | |||||||
23183 | LENG | 100 | 375.0000 | 0 | ||||||
23184 | LENK | 0 | 0 | |||||||
23185 | LENL | 0 | 0 | |||||||
23186 | LENM | 0 | 0 | |||||||
23187 | LENO | 0 | 0 | |||||||
23188 | LENP | 0 | 0 | |||||||
23189 | LENS | 5000 | 1 47/64 | 1 3/4 | 1 13/16 | 1 23/32 | 1 23/32 | 1 25/32 | 110600 | |
23190 | LENT | 0 | 0 | |||||||
23191 | LENY | 0 | 0 | |||||||
23192 | LENYX | 0 | 8.05 | 8.05 | 8.43 | 0 | ||||
23193 | LENZ | 0 | 0 | |||||||
23194 | LEO | 2000 | 10 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 4200 | |
23195 | LEOF | 0 | 0 | |||||||
23196 | LEONX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
23197 | LEPG | 0 | 0 | |||||||
23198 | LEQ | 1000 | 25 | 24 7/8 | 25 | 24 7/8 | 7500 | |||
23199 | LER | 0 | 0 | |||||||
23200 | LER.A | 0 | 0 | |||||||
23201 | LER.B | 0 | 0 | |||||||
23202 | LERN | 0 | 0 | |||||||
23203 | LES/WS | 0 | 1 | 1 5/8 | 0 | |||||
23204 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23205 | LESFQ | 18400 | 0.0400 | 0.0600 | 0.0700 | 0.0300 | 0.0300 | 0.0500 | 379000 | |
23206 | LESGY | 0 | 4.5000 | 0 | ||||||
23207 | LESL | 200 | 13 1/8 | 13 3/4 | 13 3/4 | 13 1/8 | 13 1/8 | 13 3/4 | 2000 | |
23208 | LESS | 0 | 0 | |||||||
23209 | LEST | 2500 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
23210 | LET/WS | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 400 | |||
23211 | LEV | 500 | 44 1/4 | 44 1/8 | 44 5/8 | 0 | ||||
23212 | LEVA | 0 | 0 | |||||||
23213 | LEVC | 1400 | 0.1250 | 0 | ||||||
23214 | LEVF | 0 | 0 | |||||||
23215 | LEVI | 0 | 0 | |||||||
23216 | LEVL | 1000 | 32 3/8 | 33 1/2 | 33 1/2 | 32 | 32 1/4 | 32 1/2 | 45300 | |
23217 | LEVP | 0 | 0 | |||||||
23218 | LEVSF | 0 | 0.0010 | 0 | ||||||
23219 | LEVY | 0 | 0 | |||||||
23220 | LEX | 0 | 8.30 | 8.23 | 8.39 | 8.23 | 0 | |||
23221 | LEXCX | 0 | 16.42 | 16.42 | 16.42 | 0 | ||||
23222 | LEXGX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
23223 | LEXIX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
23224 | LEXMX | 0 | 6.79 | 6.79 | 6.79 | 0 | ||||
23225 | LEXNX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
23226 | LEXP | 500 | 2.3750 | 2.1250 | 2.3750 | 0 | ||||
23227 | LEXRX | 0 | 19.87 | 19.87 | 19.87 | 0 | ||||
23228 | LFA | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 500 | |||
23229 | LFB | 200 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
23230 | LFBB | 0 | 0 | |||||||
23231 | LFBI | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 7/8 | 100 | |
23232 | LFBK | 0 | 0 | |||||||
23233 | LFBM | 0 | 0 | |||||||
23234 | LFBO | 0 | 0 | |||||||
23235 | LFBT | 0 | 0 | |||||||
23236 | LFC | 4000 | 3/8 | 0 | ||||||
23237 | LFCL | 0 | 0 | |||||||
23238 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23239 | LFCR | 500000 | 0.0125 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0175 | 521200 | |
23240 | LFCXX | 0 | 0.82 | 4.89 | 5.01 | 14838 | ||||
23241 | LFED | 400 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 15 | 15 5/8 | 2300 | |
23242 | LFEI | 10000 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
23243 | LFEIX | 0 | 15.54 | 15.54 | 15.70 | 0 | ||||
23244 | LFES | 0 | 0 | |||||||
23245 | LFI | 1000 | 3 1/2 | 3 | 3 5/8 | 3 | 3 3/8 | 3 3/4 | 14600 | |
23246 | LFIF | 0 | 0 | |||||||
23247 | LFIL | 0 | 0 | |||||||
23248 | LFIN | 0 | 0 | |||||||
23249 | LFIO | 0 | 0 | |||||||
23250 | LFIR | 0 | 0 | |||||||
23251 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23252 | LFP | 0 | 0 | |||||||
23253 | LFSC | 300 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
23254 | LFSM | 0 | 0 | |||||||
23255 | LFSMF | 0 | 0 | |||||||
23256 | LFST | 4200 | 0.9375 | 0.7187 | 0.9062 | 0 | ||||
23257 | LFTC | 0 | 0 | |||||||
23258 | LFTK | 0 | 0 | |||||||
23259 | LFTXX | 0 | 0.71 | 2.95 | 2.99 | 3708 | ||||
23260 | LFUS | 500 | 44 1/4 | 43 3/4 | 44 1/4 | 43 3/4 | 43 3/4 | 44 1/4 | 64400 | |
23261 | LFUSW | 500 | 36 1/4 | 36 | 36 3/4 | 0 | ||||
23262 | LG | 400 | 23 1/2 | 23 | 23 1/2 | 0 | ||||
23263 | LGAM | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1200 | |
23264 | LGAS | 0 | 0 | |||||||
23265 | LGASP | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 100 | |
23266 | LGAX | 0 | 0 | |||||||
23267 | LGCB | 100 | 10.5000 | 0 | ||||||
23268 | LGCU | 0 | 0 | |||||||
23269 | LGCY | 900 | 3 5/32 | 2829100 | ||||||
23270 | LGDDY | 0 | 32.1250 | 0 | ||||||
23271 | LGE | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 1/4 | 24 5/8 | 1700 | |
23272 | LGEC | 0 | 0 | |||||||
23273 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23274 | LGFTX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
23275 | LGGN | 0 | 0 | |||||||
23276 | LGGNY | 0 | 0 | |||||||
23277 | LGI | 0 | 0 | |||||||
23278 | LGIC | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 700 | |
23279 | LGIFX | 0 | 16.75 | 16.75 | 17.59 | 0 | ||||
23280 | LGINX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
23281 | LGL | 200 | 69 | 0 | ||||||
23282 | LGLAF | 0 | 21.3750 | 0 | ||||||
23283 | LGLI | 0 | 0 | |||||||
23284 | LGMTA | 6000 | 0.5500 | 0.5000 | 0.7500 | 0 | ||||
23285 | LGMXX | 0 | 0.44 | 2.96 | 3.01 | 2822 | ||||
23286 | LGN | 100 | 41 | 40 1/8 | 40 3/4 | 0 | ||||
23287 | LGND | 2500 | 11 1/4 | 11 1/2 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 251900 | |
23288 | LGNN | 0 | 0 | |||||||
23289 | LGNO | 0 | 0 | |||||||
23290 | LGNS | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 2000 | |
23291 | LGNSW | 36000 | 0.0245 | 0.0100 | 0.0150 | 0 | ||||
23292 | LGNT | 0 | 0 | |||||||
23293 | LGNX | 0 | 0 | |||||||
23294 | LGNY | 0 | 0 | |||||||
23295 | LGOV | 20000 | 0.2200 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2200 | 252300 | |
23296 | LGPAX | 0 | 16.15 | 16.15 | 16.61 | 0 | ||||
23297 | LGR | 0 | 0 | |||||||
23298 | LGR.A | 0 | 0 | |||||||
23299 | LGS | 0 | 0 | |||||||
23300 | LGS.A | 0 | 0 | |||||||
23301 | LGSP | 1000 | 2.8750 | 1.1250 | 3.0000 | 0 | ||||
23302 | LGT | 0 | 0 | |||||||
23303 | LGT.A | 0 | 0 | |||||||
23304 | LGT.B | 0 | 0 | |||||||
23305 | LGTK | 6800 | 0.6562 | 0.5700 | 0.7187 | 0 | ||||
23306 | LGTO | 200 | 36 3/4 | 35 1/2 | 36 3/4 | 35 1/4 | 36 3/4 | 37 | 224100 | |
23307 | LGUM | 0 | 0 | |||||||
23308 | LGUSX | 0 | 9.48 | 9.48 | 9.67 | 0 | ||||
23309 | LGWX | 2000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 62100 | |
23310 | LGYM | 0 | 0 | |||||||
23311 | LH | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 100 | |
23312 | LH/WS | 0 | 1/32 | 21/64 | 0 | |||||
23313 | LHAA | 0 | 0 | |||||||
23314 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23315 | LHI/WS | 200 | 6 7/8 | 0 | ||||||
23316 | LHIBX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
23317 | LHMS | 0 | 0 | |||||||
23318 | LHN | 0 | 0 | |||||||
23319 | LHP | 200 | 33 1/4 | 32 7/8 | 33 1/4 | 32 7/8 | 33 1/8 | 33 3/4 | 800 | |
23320 | LHRO | 0 | 0 | |||||||
23321 | LHS | 0 | 0 | |||||||
23322 | LHSP | 0 | 0 | |||||||
23323 | LHSPF | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/2 | 16 3/4 | 67800 | |
23324 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23325 | LI | 200 | 18 7/8 | 18 | 18 1/2 | 0 | ||||
23326 | LIAL | 0 | 0 | |||||||
23327 | LIBH | 0 | 0 | |||||||
23328 | LIBHA | 400 | 12 1/2 | 12 3/8 | 13 3/8 | 12 3/8 | 12 3/8 | 13 1/2 | 800 | |
23329 | LIBHB | 300 | 12 1/2 | 12 1/2 | 13 7/8 | 0 | ||||
23330 | LIBK | 0 | 0 | |||||||
23331 | LIBT | 500 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 10000 | |
23332 | LICA | 0 | 0 | |||||||
23333 | LICAF | 0 | 0 | |||||||
23334 | LICI | 0 | 0 | |||||||
23335 | LICP | 0 | 0 | |||||||
23336 | LIDA | 0 | 0 | |||||||
23337 | LIEQX | 0 | 13.14 | 13.14 | 13.80 | 0 | ||||
23338 | LIF | 0 | 0 | |||||||
23339 | LIF.I | 0 | 0 | |||||||
23340 | LIFB | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/4 | 17 1/2 | 21000 | |
23341 | LIFC | 200 | 3 5/8 | 3 13/16 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 12600 | |
23342 | LIFE | 4000 | 16 15/16 | 16 7/8 | 17 | 16 5/8 | 16 3/4 | 17 | 22200 | |
23343 | LIFF | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 3500 | |
23344 | LIFN | 0 | 0 | |||||||
23345 | LIG | 0 | 0 | |||||||
23346 | LIGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.03 | 5.15 | 983 | |
23347 | LIHR | 0 | 0 | |||||||
23348 | LIHRY | 4000 | 40 | 40 | 40 1/8 | 0 | ||||
23349 | LII | 1000 | 6 7/16 | 0 | ||||||
23350 | LIINX | 0 | 9.58 | 9.58 | 9.98 | 0 | ||||
23351 | LIL | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 3/4 | 1000 | |
23352 | LILC | 0 | 0 | |||||||
23353 | LILF | 0 | 0 | |||||||
23354 | LILH | 0 | 0 | |||||||
23355 | LILL | 0 | 0 | |||||||
23356 | LILT | 0 | 0 | |||||||
23357 | LILXX | 0 | 0.82 | 5.44 | 5.59 | 17041 | ||||
23358 | LILpA | 500 | 25 | 25 | 25 1/8 | 25 | 5700 | |||
23359 | LILpB | 80 | 55 3/4 | 0 | ||||||
23360 | LILpC | 500 | 95 | 0 | ||||||
23361 | LILpE | 200 | 55 | 0 | ||||||
23362 | LILpI | 100 | 103 1/2 | 107 | 115 | 0 | ||||
23363 | LILpQ | 400 | 24 3/8 | 0 | ||||||
23364 | LINC | 0 | 0 | |||||||
23365 | LINCA | 500 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
23366 | LINCU | 1000 | 8 3/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 | 8 7/8 | 4600 | |
23367 | LINCW | 100 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | ||||
23368 | LINCZ | 100 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
23369 | LIND | 1000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 1/2 | 10 1/4 | 2000 | |
23370 | LINK | 1000 | 5 1/4 | 5 1/16 | 5 1/4 | 5 1/16 | 5 1/8 | 5 1/4 | 11000 | |
23371 | LINLK | 500 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23372 | LINS | 100 | 19.0000 | 0 | ||||||
23373 | LINSA | 100 | 2.6250 | 0 | ||||||
23374 | LINV | 0 | 0 | |||||||
23375 | LINZ | 300 | 45 | 44 3/4 | 45 | 44 | 44 | 45 | 1600 | |
23376 | LION | 500 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
23377 | LIPO | 1000 | 18 | 17 | 18 1/8 | 16 7/8 | 17 3/4 | 18 | 593600 | |
23378 | LIQB | 600 | 32 1/4 | 32 1/2 | 32 1/2 | 32 1/4 | 32 1/4 | 33 1/2 | 1400 | |
23379 | LIQW | 0 | 0 | |||||||
23380 | LIQWF | 600 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
23381 | LIRT | 0 | 0 | |||||||
23382 | LIRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.18 | 5.29 | 10127 | |
23383 | LISB | 10000 | 32 | 31 3/4 | 32 1/4 | 31 3/4 | 31 7/8 | 32 1/8 | 154300 | |
23384 | LISDH | 700 | 20.5000 | 0 | ||||||
23385 | LISDO | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 100 | |||
23386 | LISL | 0 | 0 | |||||||
23387 | LISLI | 400 | 21.6250 | 0 | ||||||
23388 | LISLM | 200 | 55.0000 | 0 | ||||||
23389 | LISLP | 300 | 49.5000 | 0 | ||||||
23390 | LISO | 500 | 10.2500 | 10.2500 | 10.7500 | 0 | ||||
23391 | LISXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.86 | 4.85 | 462 | |
23392 | LIT | 500 | 46 3/4 | 46 7/8 | 47 1/4 | 0 | ||||
23393 | LITA | 0 | 0 | |||||||
23394 | LITB | 0 | 0 | |||||||
23395 | LITC | 0 | 0 | |||||||
23396 | LITE | 0 | 0 | |||||||
23397 | LITG | 0 | 0 | |||||||
23398 | LITH | 5000 | 1.0000 | 0.8125 | 1.0000 | 0.6875 | 0.7500 | 1.0000 | 34600 | |
23399 | LITHU | 0 | 0 | |||||||
23400 | LITI | 0 | 0 | |||||||
23401 | LITK | 0 | 0 | |||||||
23402 | LITL | 0 | 0 | |||||||
23403 | LITM | 0 | 0 | |||||||
23404 | LITN | 0 | 0 | |||||||
23405 | LITO | 0 | 0 | |||||||
23406 | LITP | 0 | 0 | |||||||
23407 | LITR | 0 | 0 | |||||||
23408 | LITS | 1000 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
23409 | LITT | 0 | 0 | |||||||
23410 | LITX | 5000 | 0.1300 | 0.0625 | 0.3750 | 0 | ||||
23411 | LITY | 0 | 0 | |||||||
23412 | LITpB | 300 | 26 1/2 | 0 | ||||||
23413 | LIUFF | 3000 | 0.9500 | 0 | ||||||
23414 | LIUXX | 0 | 0.54 | 5.00 | 5.12 | 2598 | ||||
23415 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23416 | LIVEP | 1400 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 6400 | |
23417 | LIVP | 100 | 5.5000 | 5.0000 | 9.0000 | 0 | ||||
23418 | LIZ | 200 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 5/8 | 43 | 200 | |
23419 | LIZE | 0 | 0 | |||||||
23420 | LIZH | 0 | 0 | |||||||
23421 | LIZL | 0 | 0 | |||||||
23422 | LIZS | 0 | 0 | |||||||
23423 | LIZT | 0 | 0 | |||||||
23424 | LIZV | 0 | 0 | |||||||
23425 | LJPC | 500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 9/16 | 3 5/8 | 3 11/16 | 61200 | |
23426 | LJPCW | 1000 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 1000 | |
23427 | LJPN | 0 | 0 | |||||||
23428 | LJPNF | 0 | 0.1160 | 0 | ||||||
23429 | LJPSF | 0 | 16.3750 | 0 | ||||||
23430 | LK | 0 | 0 | |||||||
23431 | LKAI | 0 | 0 | |||||||
23432 | LKEQX | 0 | 11.64 | 11.64 | 11.64 | 0 | ||||
23433 | LKFN | 900 | 30.0000 | 0 | ||||||
23434 | LKI | 1300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 1300 | |||
23435 | LKIN | 0 | 0 | |||||||
23436 | LKIP | 0 | 0 | |||||||
23437 | LKIS | 0 | 0 | |||||||
23438 | LKN | 200 | 2 3/4 | 3 3/8 | 4 | 0 | ||||
23439 | LKON | 7500 | 1.8750 | 2.0000 | 2.0000 | 1.8125 | 1.8125 | 2.0000 | 14600 | |
23440 | LKSCX | 0 | 15.76 | 15.76 | 15.76 | 0 | ||||
23441 | LKT | 0 | 0 | |||||||
23442 | LLB | 100 | 2 1/8 | 0 | ||||||
23443 | LLBC | 0 | 0 | |||||||
23444 | LLBT | 0 | 0 | |||||||
23445 | LLCFX | 0 | 15.97 | 15.97 | 16.72 | 0 | ||||
23446 | LLEC | 1000 | 0.0100 | 0 | ||||||
23447 | LLF | 2000 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
23448 | LLL | 0 | 0 | |||||||
23449 | LLND | 0 | 0 | |||||||
23450 | LLOG | 1000 | 0.2187 | 0.1250 | 0.4375 | 0 | ||||
23451 | LLPFX | 0 | 25.39 | 25.39 | 25.39 | 0 | ||||
23452 | LLREX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
23453 | LLSCX | 0 | 18.11 | 18.11 | 18.11 | 0 | ||||
23454 | LLTC | 800 | 43 3/8 | 40 3/4 | 43 3/8 | 40 1/2 | 43 1/4 | 43 3/8 | 1486800 | |
23455 | LLX | 300 | 60 | 61 7/8 | 62 3/8 | 0 | ||||
23456 | LLXC | 0 | 0 | |||||||
23457 | LLXE | 0 | 0 | |||||||
23458 | LLXM | 0 | 0 | |||||||
23459 | LLXX | 0 | 0 | |||||||
23460 | LLXY | 0 | 0 | |||||||
23461 | LLY | 300 | 74 7/8 | 75 | 75 | 74 1/4 | 74 1/2 | 75 | 8100 | |
23462 | LLYA | 0 | 0 | |||||||
23463 | LLYC | 0 | 0 | |||||||
23464 | LLYD | 0 | 0 | |||||||
23465 | LLYE | 0 | 0 | |||||||
23466 | LLYG | 0 | 0 | |||||||
23467 | LLYH | 0 | 0 | |||||||
23468 | LLYI | 0 | 0 | |||||||
23469 | LLYL | 0 | 0 | |||||||
23470 | LLYM | 0 | 0 | |||||||
23471 | LLYN | 0 | 0 | |||||||
23472 | LLYO | 0 | 0 | |||||||
23473 | LLYP | 0 | 0 | |||||||
23474 | LLYR | 0 | 0 | |||||||
23475 | LLYS | 0 | 0 | |||||||
23476 | LLYSB | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
23477 | LLYT | 0 | 0 | |||||||
23478 | LLYV | 0 | 0 | |||||||
23479 | LLYX | 0 | 0 | |||||||
23480 | LLYZ | 0 | 0 | |||||||
23481 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23482 | LM | 100 | 37 7/8 | 38 1/8 | 38 5/8 | 0 | ||||
23483 | LMAC | 0 | 0 | |||||||
23484 | LMALX | 0 | 14.71 | 14.71 | 14.71 | 0 | ||||
23485 | LMASX | 0 | 27.05 | 27.05 | 27.05 | 0 | ||||
23486 | LMAU | 0 | 0 | |||||||
23487 | LMCXX | 0 | 0.68 | 4.73 | 4.81 | 12451 | ||||
23488 | LMDX | 1000 | 5.6875 | 6.2500 | 6.2500 | 5.6875 | 5.6875 | 6.2500 | 2700 | |
23489 | LMDXU | 0 | 0 | |||||||
23490 | LMDXZ | 0 | 0 | |||||||
23491 | LMED | 0 | 0 | |||||||
23492 | LMEMX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
23493 | LMFSX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
23494 | LMG | 0 | 0 | |||||||
23495 | LMGEX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
23496 | LMGGX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
23497 | LMGXX | 0 | 0.48 | 4.73 | 4.81 | 3415 | ||||
23498 | LMHFX | 0 | 26.06 | 26.06 | 26.06 | 0 | ||||
23499 | LMHYX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
23500 | LMIGX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
23501 | LMINX | 0 | 9.76 | 9.76 | 9.86 | 0 | ||||
23502 | LMKI | 1000 | 2.5000 | 2.1250 | 2.5000 | 0 | ||||
23503 | LMLAF | 600 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 600 | |
23504 | LMMDX | 0 | 16.23 | 16.23 | 16.69 | 0 | ||||
23505 | LMMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.40 | 4.49 | 979 | |
23506 | LMN | 0 | 0 | |||||||
23507 | LMNT | 0 | 0 | |||||||
23508 | LMNTQ | 2000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1650 | 6000 | |
23509 | LMOR | 300 | 3.3750 | 3.3750 | 3.7500 | 0 | ||||
23510 | LMR | 0 | 0 | |||||||
23511 | LMRS | 0 | 0 | |||||||
23512 | LMRSF | 0 | 0.6350 | 0 | ||||||
23513 | LMRT | 0 | 0 | |||||||
23514 | LMS | 500 | 7 3/4 | 7 3/8 | 7 3/4 | 0 | ||||
23515 | LMSBX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
23516 | LMSC | 0 | 0 | |||||||
23517 | LMSCP | 0 | 0 | |||||||
23518 | LMSCX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
23519 | LMSFX | 0 | 10.56 | 10.56 | 11.06 | 0 | ||||
23520 | LMSI | 0 | 0 | |||||||
23521 | LMSO | 0 | 0 | |||||||
23522 | LMT | 5100 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 5/8 | 93 1/2 | 5100 | |
23523 | LMTA | 0 | 0 | |||||||
23524 | LMTB | 0 | 0 | |||||||
23525 | LMTC | 0 | 0 | |||||||
23526 | LMTD | 0 | 0 | |||||||
23527 | LMTE | 0 | 0 | |||||||
23528 | LMTF | 0 | 0 | |||||||
23529 | LMTG | 0 | 0 | |||||||
23530 | LMTH | 0 | 0 | |||||||
23531 | LMTI | 3000 | 0.9687 | 0.9375 | 0.9687 | 0.8750 | 0.8750 | 0.9687 | 58700 | |
23532 | LMTK | 0 | 0 | |||||||
23533 | LMTL | 0 | 0 | |||||||
23534 | LMTM | 0 | 0 | |||||||
23535 | LMTN | 0 | 0 | |||||||
23536 | LMTO | 0 | 0 | |||||||
23537 | LMTP | 0 | 0 | |||||||
23538 | LMTR | 0 | 0 | |||||||
23539 | LMTRX | 0 | 19.21 | 19.21 | 19.21 | 0 | ||||
23540 | LMTS | 6000 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 24300 | |
23541 | LMTT | 0 | 0 | |||||||
23542 | LMTU | 0 | 0 | |||||||
23543 | LMTV | 0 | 0 | |||||||
23544 | LMTW | 0 | 0 | |||||||
23545 | LMTX | 0 | 0 | |||||||
23546 | LMTY | 0 | 0 | |||||||
23547 | LMTZ | 0 | 0 | |||||||
23548 | LMVL | 0 | 0 | |||||||
23549 | LMVTX | 0 | 33.16 | 33.16 | 33.16 | 0 | ||||
23550 | LNBB | 500 | 30.5000 | 0 | ||||||
23551 | LNBC | 0 | 0 | |||||||
23552 | LNBS | 500 | 19.5000 | 500 | ||||||
23553 | LNC | 200 | 52 7/8 | 53 | 53 | 52 7/8 | 53 | 53 1/2 | 500 | |
23554 | LNCB | 0 | 0 | |||||||
23555 | LNCC | 0 | 0 | |||||||
23556 | LNCE | 200 | 18 5/16 | 18 3/8 | 18 1/2 | 18 | 18 1/8 | 18 1/2 | 25300 | |
23557 | LNCF | 0 | 0 | |||||||
23558 | LNCH | 0 | 0 | |||||||
23559 | LNCI | 0 | 0 | |||||||
23560 | LNCM | 0 | 0 | |||||||
23561 | LNCO | 0 | 0 | |||||||
23562 | LNCR | 1000 | 36 3/4 | 37 1/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 204900 | |
23563 | LNCS | 17000 | 21.5000 | 0 | ||||||
23564 | LNCT | 200 | 7 1/2 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 17200 | |
23565 | LNCTU | 0 | 0 | |||||||
23566 | LNCp | 100 | 353 | 410 | 435 | 0 | ||||
23567 | LNCpX | 800 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/8 | 26 5/8 | 1200 | |
23568 | LNCpY | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1000 | |||
23569 | LND | 1000 | 12 3/4 | 0 | ||||||
23570 | LNDC | 200 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 5800 | |
23571 | LNDL | 5000 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 23900 | |
23572 | LNDN | 0 | 0 | |||||||
23573 | LNDR | 0 | 0 | |||||||
23574 | LNDRP | 0 | 0 | |||||||
23575 | LNET | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 107700 | |
23576 | LNGO | 0 | 0 | |||||||
23577 | LNK | 0 | 0 | |||||||
23578 | LNNC | 0 | 0 | |||||||
23579 | LNOP | 0 | 0 | |||||||
23580 | LNOPF | 1000 | 6 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 7500 | |
23581 | LNRH | 0 | 0 | |||||||
23582 | LNRHF | 0 | 2.1500 | 0 | ||||||
23583 | LNRO | 0 | 0 | |||||||
23584 | LNROY | 0 | 2.5200 | 0 | ||||||
23585 | LNT | 0 | 0 | |||||||
23586 | LNTT | 0 | 0 | |||||||
23587 | LNTV | 200 | 40 1/2 | 40 3/8 | 40 1/2 | 40 | 40 | 40 1/2 | 91900 | |
23588 | LNTXX | 0 | 0.66 | 2.89 | 2.93 | 9296 | ||||
23589 | LNU | 0 | 29.56 | 0 | ||||||
23590 | LNV | 1000 | 18 1/2 | 18 7/8 | 19 3/8 | 0 | ||||
23591 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23592 | LNXC | 1200 | 13.5000 | 13.0000 | 16.5000 | 0 | ||||
23593 | LNXI | 100 | 16.0000 | 0 | ||||||
23594 | LNXIU | 1600 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 7.5000 | 8.8750 | 1600 | |
23595 | LNXIV | 0 | 0 | |||||||
23596 | LNYTX | 0 | 11.01 | 11.01 | 11.47 | 0 | ||||
23597 | LNZN | 0 | 0 | |||||||
23598 | LNZNY | 0 | 0 | |||||||
23599 | LOAN | 500 | 18 | 16 1/4 | 18 3/4 | 0 | ||||
23600 | LOC | 200 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 60 | 60 3/8 | 200 | |
23601 | LOCC | 0 | 0 | |||||||
23602 | LOCH | 50000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
23603 | LOCK | 200 | 3 | 8 1/8 | 8 1/2 | 1285000 | ||||
23604 | LOCP | 0 | 0 | |||||||
23605 | LODE | 100 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 5/8 | 400 | |
23606 | LODG | 500 | 13 1/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 1800 | |
23607 | LOEH | 4100 | 29 | 29 1/4 | 29 1/2 | 29 | 29 | 29 1/2 | 12300 | |
23608 | LOFS | 0 | 0 | |||||||
23609 | LOFSY | 7600 | 13 15/16 | 13 1/2 | 14 1/4 | 0 | ||||
23610 | LOG | 1000 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/8 | 3300 | |
23611 | LOGC | 6500 | 2 19/32 | 2 1/2 | 2 3/4 | 2 3/8 | 2 1/2 | 2 11/16 | 56500 | |
23612 | LOGI | 0 | 0 | |||||||
23613 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23614 | LOGL | 0 | 0 | |||||||
23615 | LOGLF | 100 | 4 | 3 3/4 | 4 | 3 3/8 | 3 5/8 | 4 | 70100 | |
23616 | LOGN | 4000 | 11 11/16 | 11 3/4 | 11 3/4 | 11 11/16 | 11 1/4 | 12 | 27500 | |
23617 | LOHO | 2000 | 18 3/8 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 155200 | |
23618 | LOHS | 0 | 0 | |||||||
23619 | LOJA | 0 | 0 | |||||||
23620 | LOJN | 5000 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 1/2 | 106700 | |
23621 | LOL | 0 | 0 | |||||||
23622 | LOM | 400 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 2000 | |
23623 | LOMCX | 0 | 34.64 | 34.64 | 34.64 | 0 | ||||
23624 | LOMMX | 0 | 34.56 | 34.56 | 34.56 | 0 | ||||
23625 | LOND | 0 | 0 | |||||||
23626 | LONDY | 300 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 800 | |
23627 | LONF | 1000 | 13 | 13 | 13 3/8 | 13 | 12 3/4 | 13 1/2 | 7000 | |
23628 | LOR | 1000 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 | 18 3/4 | 50500 | |
23629 | LORAY | 0 | 3.1250 | 3.2500 | 3.5000 | 0 | ||||
23630 | LORB | 0 | 0 | |||||||
23631 | LORC | 0 | 0 | |||||||
23632 | LORD | 0 | 0 | |||||||
23633 | LORE | 0 | 0 | |||||||
23634 | LORF | 0 | 0 | |||||||
23635 | LORG | 0 | 0 | |||||||
23636 | LORH | 0 | 0 | |||||||
23637 | LORI | 0 | 0 | |||||||
23638 | LORK | 0 | 0 | |||||||
23639 | LORL | 0 | 0 | |||||||
23640 | LORM | 0 | 0 | |||||||
23641 | LORN | 0 | 0 | |||||||
23642 | LORO | 0 | 0 | |||||||
23643 | LORP | 0 | 0 | |||||||
23644 | LORR | 0 | 0 | |||||||
23645 | LORS | 0 | 0 | |||||||
23646 | LORT | 0 | 0 | |||||||
23647 | LORV | 0 | 0 | |||||||
23648 | LORX | 1500 | 5 1/4 | 4 7/8 | 5 1/4 | 4 5/8 | 5 1/8 | 5 1/4 | 51700 | |
23649 | LOTS | 0 | 0 | |||||||
23650 | LOU | 0 | 0 | |||||||
23651 | LOUD | 200 | 1.0000 | 0.6250 | 1.0000 | 0.6250 | 0.6250 | 1.1250 | 5300 | |
23652 | LOW | 400 | 39 | 39 | 39 | 39 | 38 7/8 | 39 1/2 | 400 | |
23653 | LOWB | 0 | 0 | |||||||
23654 | LOWC | 0 | 0 | |||||||
23655 | LOWD | 0 | 0 | |||||||
23656 | LOWE | 0 | 0 | |||||||
23657 | LOWH | 0 | 0 | |||||||
23658 | LOWI | 0 | 0 | |||||||
23659 | LOWL | 0 | 0 | |||||||
23660 | LOWO | 0 | 0 | |||||||
23661 | LOWP | 0 | 0 | |||||||
23662 | LOWRF | 0 | 7.5000 | 0 | ||||||
23663 | LOWS | 0 | 0 | |||||||
23664 | LOWT | 0 | 0 | |||||||
23665 | LOWX | 0 | 0 | |||||||
23666 | LPAC | 2000 | 13/16 | 31/32 | 1 1/32 | 13/16 | 13/16 | 1 1/32 | 17200 | |
23667 | LPCXX | 0 | 0.82 | 5.19 | 5.33 | 3504 | ||||
23668 | LPF | 1000 | 1/8 | 0 | ||||||
23669 | LPFC | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
23670 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23671 | LPGC | 0 | 0 | |||||||
23672 | LPGH | 0 | 0 | |||||||
23673 | LPGL | 0 | 0 | |||||||
23674 | LPGLY | 100 | 14 5/8 | 14 1/2 | 14 3/4 | 14 1/2 | 14 5/8 | 14 7/8 | 2900 | |
23675 | LPGN | 0 | 0 | |||||||
23676 | LPGO | 0 | 0 | |||||||
23677 | LPGR | 0 | 0 | |||||||
23678 | LPGT | 0 | 0 | |||||||
23679 | LPGW | 0 | 0 | |||||||
23680 | LPH | 400 | 5/16 | 0 | ||||||
23681 | LPHM | 12500 | 0.1900 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.2000 | 26000 | |
23682 | LPL | 0 | 0 | |||||||
23683 | LPL+ | 0 | 0 | |||||||
23684 | LPLp | 100 | 28 1/8 | 0 | ||||||
23685 | LPLpA | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
23686 | LPLpB | 400 | 26 | 26 1/4 | 26 1/4 | 26 | 1400 | |||
23687 | LPTH | 0 | 0 | |||||||
23688 | LPTHA | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 300 | |
23689 | LPTHU | 5000 | 8 | 7 1/4 | 8 13/32 | 7 1/4 | 8 | 8 3/4 | 35200 | |
23690 | LPTHW | 1000 | 1 1/2 | 1 1/8 | 1 7/8 | 0 | ||||
23691 | LPTHZ | 1700 | 3/4 | 5/8 | 1 | 0 | ||||
23692 | LPTI | 15600 | 0.1250 | 0 | ||||||
23693 | LPX | 1500 | 21 1/2 | 22 1/8 | 22 1/2 | 0 | ||||
23694 | LPXC | 0 | 0 | |||||||
23695 | LPXD | 0 | 0 | |||||||
23696 | LPXK | 0 | 0 | |||||||
23697 | LPXL | 0 | 0 | |||||||
23698 | LPXM | 0 | 0 | |||||||
23699 | LPXS | 0 | 0 | |||||||
23700 | LPXT | 0 | 0 | |||||||
23701 | LQ | 400 | 13 1/16 | 0 | ||||||
23702 | LQDW | 0 | 0 | |||||||
23703 | LQDWF | 0 | 0 | |||||||
23704 | LQI | 400 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 5/8 | 400 | |
23705 | LQIC | 0 | 0 | |||||||
23706 | LQID | 0 | 0 | |||||||
23707 | LQIG | 0 | 0 | |||||||
23708 | LQII | 0 | 0 | |||||||
23709 | LQIR | 0 | 0 | |||||||
23710 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23711 | LQMD | 900 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 3/8 | 25300 | |
23712 | LQU | 5000 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | ||||
23713 | LQUA | 0 | 0 | |||||||
23714 | LQW | 0 | 0 | |||||||
23715 | LRC | 200 | 4 5/8 | 0 | ||||||
23716 | LRCI | 500 | 1 57/64 | 1 5/8 | 2 1/8 | 0 | ||||
23717 | LRCX | 500 | 34 1/16 | 32 5/8 | 35 5/8 | 32 | 34 | 34 1/8 | 6124300 | |
23718 | LRCXG | 0 | 0 | |||||||
23719 | LRE | 200 | 35 | 38 1/8 | 38 7/8 | 0 | ||||
23720 | LREC | 0 | 0 | |||||||
23721 | LRED | 0 | 0 | |||||||
23722 | LREF | 30000 | 0.0050 | 0.0010 | 0.0200 | 0 | ||||
23723 | LREH | 0 | 0 | |||||||
23724 | LREK | 0 | 0 | |||||||
23725 | LRER | 0 | 0 | |||||||
23726 | LREW | 0 | 0 | |||||||
23727 | LRGI | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
23728 | LRI | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 23 1/8 | 100 | |
23729 | LRIE | 0 | 0 | |||||||
23730 | LRIN | 0 | 0 | |||||||
23731 | LRMD | 4300 | 1.8125 | 1.7500 | 1.8125 | 1.7500 | 1.7500 | 2.2500 | 9300 | |
23732 | LRNG | 0 | 0 | |||||||
23733 | LRPSX | 0 | 23.20 | 23.20 | 23.20 | 0 | ||||
23734 | LRSI | 4000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 5/8 | 2 7/8 | 9600 | |
23735 | LRSY | 500 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
23736 | LRT | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 7/8 | 500 | |
23737 | LRTD | 0 | 0 | |||||||
23738 | LRU | 0 | 34.99 | 34.72 | 35.01 | 34.72 | 0 | |||
23739 | LRY | 100 | 23 1/8 | 23 | 23 1/4 | 23 | 23 | 23 3/8 | 2400 | |
23740 | LRYI | 0 | 0 | |||||||
23741 | LRYL | 0 | 0 | |||||||
23742 | LRYN | 0 | 0 | |||||||
23743 | LRYX | 0 | 0 | |||||||
23744 | LSA | 0 | 0 | |||||||
23745 | LSAC | 0 | 0 | |||||||
23746 | LSB | 400 | 4 1/4 | 0 | ||||||
23747 | LSBC | 0 | 0 | |||||||
23748 | LSBDX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
23749 | LSBG | 0 | 0 | |||||||
23750 | LSBI | 200 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
23751 | LSBS | 0 | 0 | |||||||
23752 | LSBX | 200 | 8 5/8 | 8 | 8 5/8 | 8 | 8 3/8 | 8 5/8 | 36700 | |
23753 | LSBpC | 2000 | 38 1/4 | 0 | ||||||
23754 | LSC | 1000 | 1 1/4 | 0 | ||||||
23755 | LSCC | 1000 | 44 1/4 | 39 3/4 | 44 1/2 | 39 5/8 | 44 1/4 | 44 3/8 | 1486200 | |
23756 | LSCEX | 0 | 19.63 | 19.63 | 20.61 | 0 | ||||
23757 | LSCI | 1000 | 11.7500 | 0 | ||||||
23758 | LSCO | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 3800 | |
23759 | LSCP | 5000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 5/8 | 5 7/8 | 26100 | |
23760 | LSCXX | 0 | 0.80 | 2.88 | 2.92 | 1265 | ||||
23761 | LSER | 1000 | 2 1/8 | 2 3/16 | 2 1/2 | 0 | ||||
23762 | LSFT | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 16000 | |
23763 | LSGIX | 0 | 17.11 | 17.11 | 17.11 | 0 | ||||
23764 | LSGRX | 0 | 18.05 | 18.05 | 18.05 | 0 | ||||
23765 | LSGSX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
23766 | LSGT | 1800 | 11/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 20700 | |
23767 | LSGTW | 500 | 1/16 | 1/16 | 1/8 | 0 | ||||
23768 | LSHP | 0 | 0 | |||||||
23769 | LSHR | 0 | 0 | |||||||
23770 | LSI | 2500 | 29 7/8 | 30 1/2 | 31 1/8 | 29 7/8 | 29 3/4 | 30 1/8 | 12400 | |
23771 | LSIA | 0 | 0 | |||||||
23772 | LSIB | 0 | 0 | |||||||
23773 | LSIC | 0 | 0 | |||||||
23774 | LSID | 0 | 0 | |||||||
23775 | LSIE | 0 | 0 | |||||||
23776 | LSIEX | 0 | 13.63 | 13.63 | 13.63 | 0 | ||||
23777 | LSIF | 0 | 0 | |||||||
23778 | LSIG | 0 | 0 | |||||||
23779 | LSIH | 0 | 0 | |||||||
23780 | LSII | 0 | 0 | |||||||
23781 | LSIK | 0 | 0 | |||||||
23782 | LSIL | 0 | 0 | |||||||
23783 | LSIM | 2000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
23784 | LSIN | 0 | 0 | |||||||
23785 | LSIO | 0 | 0 | |||||||
23786 | LSIP | 0 | 0 | |||||||
23787 | LSIR | 0 | 0 | |||||||
23788 | LSIS | 0 | 0 | |||||||
23789 | LSIT | 0 | 0 | |||||||
23790 | LSIU | 0 | 0 | |||||||
23791 | LSIW | 0 | 0 | |||||||
23792 | LSIX | 0 | 0 | |||||||
23793 | LSIY | 0 | 0 | |||||||
23794 | LSKI | 800 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/16 | 2 7/32 | 2 3/8 | 25900 | |
23795 | LSO | 9000 | 7 | 10 3/4 | 11 1/8 | 0 | ||||
23796 | LSOC | 0 | 0 | |||||||
23797 | LSOF | 0 | 0 | |||||||
23798 | LSOM | 0 | 0 | |||||||
23799 | LSON | 200 | 18 1/4 | 18 | 18 3/4 | 18 | 18 | 18 1/4 | 54900 | |
23800 | LSOS | 0 | 0 | |||||||
23801 | LSOW | 0 | 0 | |||||||
23802 | LSOpA | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | |||
23803 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23804 | LSP.V | 0 | 0 | |||||||
23805 | LSPC | 0 | 0 | |||||||
23806 | LSPT | 5000 | 1.2187 | 1.1250 | 1.2500 | 1.0625 | 1.1875 | 1.2500 | 36400 | |
23807 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23808 | LSR | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 200 | |||
23809 | LSR.W | 0 | 0 | |||||||
23810 | LSR/WS | 3000 | 1 | 0 | ||||||
23811 | LSRE | 0 | 0 | |||||||
23812 | LSREF | 1000 | 25 | 25 1/2 | 26 | 24 7/8 | 24 1/2 | 26 | 109900 | |
23813 | LSSCX | 0 | 18.43 | 18.43 | 18.43 | 0 | ||||
23814 | LSSI | 500 | 30 1/2 | 30 3/4 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 42700 | |
23815 | LSSIG | 65 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/4 | 113 1/2 | 75 | |
23816 | LSST | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 34000 | |
23817 | LSSTX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
23818 | LSTE | 0 | 0 | |||||||
23819 | LSTR | 200 | 21 1/2 | 21 3/4 | 22 1/4 | 21 1/2 | 21 1/2 | 21 3/4 | 48600 | |
23820 | LSUS | 0 | 0 | |||||||
23821 | LSVB | 600 | 10.0000 | 0 | ||||||
23822 | LSVI | 4000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 8200 | |
23823 | LSW | 0 | 74.87 | 74.28 | 74.87 | 74.28 | 0 | |||
23824 | LSXPF | 0 | 0.6200 | 0 | ||||||
23825 | LSY | 0 | 74.87 | 74.53 | 74.87 | 74.47 | 0 | |||
23826 | LSZ | 0 | 74.87 | 74.28 | 74.87 | 74.28 | 0 | |||
23827 | LTBG | 131400 | 8 3/4 | 9 3/4 | 9 3/4 | 8 5/8 | 9 1/4 | 9 1/2 | 337700 | |
23828 | LTC | 300 | 17 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
23829 | LTCAX | 0 | 12.78 | 12.78 | 13.11 | 0 | ||||
23830 | LTCC | 0 | 0 | |||||||
23831 | LTCD | 0 | 0 | |||||||
23832 | LTCH | 200 | 13 1/2 | 13 1/8 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 17200 | |
23833 | LTCS | 0 | 0 | |||||||
23834 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23835 | LTDB | 0 | 0 | |||||||
23836 | LTDC | 0 | 0 | |||||||
23837 | LTDD | 0 | 0 | |||||||
23838 | LTDFX | 0 | 9.90 | 9.90 | 10.00 | 0 | ||||
23839 | LTDG | 0 | 0 | |||||||
23840 | LTDH | 0 | 0 | |||||||
23841 | LTDI | 0 | 0 | |||||||
23842 | LTDL | 0 | 0 | |||||||
23843 | LTDO | 0 | 0 | |||||||
23844 | LTDP | 0 | 0 | |||||||
23845 | LTDR | 0 | 0 | |||||||
23846 | LTDS | 0 | 0 | |||||||
23847 | LTDT | 0 | 0 | |||||||
23848 | LTDV | 0 | 0 | |||||||
23849 | LTDW | 0 | 0 | |||||||
23850 | LTDX | 0 | 0 | |||||||
23851 | LTDY | 0 | 0 | |||||||
23852 | LTEBX | 0 | 14.55 | 14.55 | 15.28 | 0 | ||||
23853 | LTEC | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
23854 | LTEK | 400 | 23 1/2 | 22 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 5600 | |
23855 | LTELP | 100 | 62.0000 | 0 | ||||||
23856 | LTFSX | 0 | 9.90 | 9.90 | 10.00 | 0 | ||||
23857 | LTFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.57 | 2.61 | 261 | |
23858 | LTG | 400 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | ||||
23859 | LTGC | 0 | 0 | |||||||
23860 | LTGL | 6000 | 0.2500 | 0.2187 | 0.3125 | 0.1875 | 0.1562 | 0.2500 | 38500 | |
23861 | LTGT | 0 | 0 | |||||||
23862 | LTI | 200 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 500 | |||
23863 | LTIA | 0 | 0 | |||||||
23864 | LTIC | 0 | 0 | |||||||
23865 | LTII | 0 | 0 | |||||||
23866 | LTIK | 0 | 0 | |||||||
23867 | LTIL | 0 | 0 | |||||||
23868 | LTIN | 0 | 0 | |||||||
23869 | LTIO | 0 | 0 | |||||||
23870 | LTIP | 0 | 0 | |||||||
23871 | LTIR | 0 | 0 | |||||||
23872 | LTIS | 0 | 0 | |||||||
23873 | LTITX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
23874 | LTIX | 0 | 0 | |||||||
23875 | LTIY | 0 | 0 | |||||||
23876 | LTM | 0 | 0 | |||||||
23877 | LTMCX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
23878 | LTMFX | 0 | 13.48 | 13.48 | 13.83 | 0 | ||||
23879 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 0 | ||||
23880 | LTNSX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
23881 | LTNYX | 0 | 3.26 | 3.26 | 3.33 | 0 | ||||
23882 | LTR | 1100 | 89 | 90 3/4 | 91 1/8 | 0 | ||||
23883 | LTRC | 0 | 0 | |||||||
23884 | LTRE | 7000 | 44 7/8 | 45 | 45 | 44 | 44 1/2 | 45 | 34600 | |
23885 | LTRI | 0 | 0 | |||||||
23886 | LTRL | 0 | 0 | |||||||
23887 | LTRN | 0 | 0 | |||||||
23888 | LTRO | 0 | 0 | |||||||
23889 | LTRR | 0 | 0 | |||||||
23890 | LTRS | 0 | 0 | |||||||
23891 | LTRV | 0 | 0 | |||||||
23892 | LTRX | 0 | 0 | |||||||
23893 | LTRY | 0 | 0 | |||||||
23894 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
23895 | LTS | 0 | 0 | |||||||
23896 | LTT | 100 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | ||||
23897 | LTTC | 1500 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
23898 | LTTI | 300 | 0.2500 | 0.3750 | 1.2500 | 0 | ||||
23899 | LTTO | 2000 | 1 5/16 | 1 1/2 | 1 5/8 | 1 5/16 | 1 5/16 | 1 7/16 | 154500 | |
23900 | LTUS | 1500 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 19000 | |
23901 | LTUSX | 0 | 12.38 | 12.38 | 12.70 | 0 | ||||
23902 | LTV | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 3/4 | 100 | |
23903 | LTV.W | 0 | 0 | |||||||
23904 | LTV/WS | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 13/16 | 100 | |
23905 | LTVC | 0 | 0 | |||||||
23906 | LTVL | 0 | 0 | |||||||
23907 | LTVN | 0 | 0 | |||||||
23908 | LTVT | 0 | 0 | |||||||
23909 | LTX | 0 | 130.20 | 129.85 | 130.92 | 129.78 | 129.38 | 130.84 | 0 | |
23910 | LTXX | 1000 | 6 11/16 | 6 1/4 | 7 1/16 | 5 7/8 | 6 11/16 | 6 3/4 | 5185600 | |
23911 | LU | 100 | 52 1/8 | 51 3/8 | 52 1/8 | 51 3/8 | 51 7/8 | 52 3/8 | 16700 | |
23912 | LUB | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 5/8 | 22 | 300 | |
23913 | LUBE | 0 | 0 | |||||||
23914 | LUBIX | 0 | 8.58 | 8.58 | 9.03 | 0 | ||||
23915 | LUBMX | 0 | 8.66 | 8.66 | 9.12 | 0 | ||||
23916 | LUBR | 0 | 0 | |||||||
23917 | LUBRX | 0 | 24.30 | 24.30 | 25.58 | 0 | ||||
23918 | LUBS | 0 | 0 | |||||||
23919 | LUC | 500 | 16 5/8 | 16 3/4 | 17 1/4 | 0 | ||||
23920 | LUCB | 0 | 0 | |||||||
23921 | LUCC | 0 | 0 | |||||||
23922 | LUCI | 0 | 0 | |||||||
23923 | LUCK | 200 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 3600 | |
23924 | LUCL | 0 | 0 | |||||||
23925 | LUCN | 0 | 0 | |||||||
23926 | LUCO | 0 | 0 | |||||||
23927 | LUCR | 1000 | 6 3/4 | 6 1/2 | 7 1/2 | 0 | ||||
23928 | LUCS | 0 | 0 | |||||||
23929 | LUCT | 0 | 0 | |||||||
23930 | LUCY | 500 | 4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/2 | 9700 | |
23931 | LUCYW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 5000 | |
23932 | LUES | 0 | 0 | |||||||
23933 | LUFK | 400 | 21 | 21 | 22 | 0 | ||||
23934 | LUFS | 0 | 0 | |||||||
23935 | LUGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.43 | 4.58 | 6521 | |
23936 | LUK | 300 | 25 3/4 | 27 | 28 | 0 | ||||
23937 | LUKN | 600 | 4 | 4 | 4 | 3 13/16 | 3 13/16 | 4 | 3800 | |
23938 | LUKO | 0 | 0 | |||||||
23939 | LUKOY | 0 | 43.8750 | 36.5000 | 37.5000 | 0 | ||||
23940 | LUKY | 0 | 0 | |||||||
23941 | LUKYQ | 0 | 0 | |||||||
23942 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
23943 | LUM | 1500 | 10 1/2 | 0 | ||||||
23944 | LUMA | 3500 | 0.4200 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4700 | 49300 | |
23945 | LUMI | 800 | 9 3/4 | 10 | 10 1/8 | 9 5/8 | 9 3/4 | 10 | 48400 | |
23946 | LUMM | 0 | 0 | |||||||
23947 | LUMN | 0 | 0 | |||||||
23948 | LUMNF | 0 | 0.9600 | 1.0000 | 2.1250 | 0 | ||||
23949 | LUMP | 0 | 0 | |||||||
23950 | LUND | 7000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 16100 | |
23951 | LUNN | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/32 | 1 3/16 | 1500 | |
23952 | LUNR | 900 | 30 1/4 | 30 1/16 | 30 1/2 | 30 | 30 | 30 1/2 | 7000 | |
23953 | LUOGX | 0 | 12.82 | 12.82 | 13.49 | 0 | ||||
23954 | LUR | 1000 | 2 3/4 | 0 | ||||||
23955 | LURC | 0 | 0 | |||||||
23956 | LURK | 0 | 0 | |||||||
23957 | LURS | 0 | 0 | |||||||
23958 | LURT | 0 | 0 | |||||||
23959 | LUSA | 500 | 9 7/8 | 10 | 10 1/16 | 9 3/4 | 9 7/8 | 10 | 274600 | |
23960 | LUSGX | 0 | 9.61 | 9.61 | 9.76 | 0 | ||||
23961 | LUSK | 100 | 0.0500 | 0.0500 | 0.2187 | 0 | ||||
23962 | LUST | 100 | 6 | 5 3/8 | 6 | 4 3/4 | 6 | 6 1/8 | 44900 | |
23963 | LUSTW | 2000 | 1 3/8 | 1 | 1 3/8 | 1 | 1 1/2 | 1 9/16 | 28700 | |
23964 | LUSXX | 0 | 0.54 | 4.55 | 4.65 | 3368 | ||||
23965 | LUTH | 1000 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 7/8 | 1900 | |
23966 | LUV | 200 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/4 | 25 3/8 | 1300 | |
23967 | LUVA | 0 | 0 | |||||||
23968 | LUVB | 0 | 0 | |||||||
23969 | LUVC | 0 | 0 | |||||||
23970 | LUVD | 0 | 0 | |||||||
23971 | LUVE | 0 | 0 | |||||||
23972 | LUVG | 0 | 0 | |||||||
23973 | LUVH | 0 | 0 | |||||||
23974 | LUVI | 0 | 0 | |||||||
23975 | LUVK | 0 | 0 | |||||||
23976 | LUVL | 0 | 0 | |||||||
23977 | LUVN | 0 | 0 | |||||||
23978 | LUVO | 0 | 0 | |||||||
23979 | LUVP | 0 | 0 | |||||||
23980 | LUVR | 0 | 0 | |||||||
23981 | LUVS | 0 | 0 | |||||||
23982 | LUVT | 0 | 0 | |||||||
23983 | LUVV | 0 | 0 | |||||||
23984 | LUVX | 0 | 0 | |||||||
23985 | LUVY | 0 | 0 | |||||||
23986 | LUVZ | 0 | 0 | |||||||
23987 | LUX | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 59 3/4 | 60 1/2 | 100 | |
23988 | LUXA | 0 | 0 | |||||||
23989 | LUXT | 0 | 0 | |||||||
23990 | LUXW | 0 | 0 | |||||||
23991 | LUXY | 500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 8200 | |
23992 | LUXYW | 2000 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 8600 | |
23993 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
23994 | LV | 0 | 0 | |||||||
23995 | LV.A | 0 | 0 | |||||||
23996 | LV.B | 0 | 0 | |||||||
23997 | LVA | 100 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 39 3/4 | 40 1/8 | 100 | |
23998 | LVB | 100 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
23999 | LVBC | 0 | 0 | |||||||
24000 | LVBH | 0 | 0 | |||||||
24001 | LVBI | 0 | 0 | |||||||
24002 | LVBJ | 0 | 0 | |||||||
24003 | LVBK | 0 | 0 | |||||||
24004 | LVBL | 0 | 0 | |||||||
24005 | LVBM | 0 | 0 | |||||||
24006 | LVBN | 0 | 0 | |||||||
24007 | LVBR | 0 | 0 | |||||||
24008 | LVBT | 0 | 0 | |||||||
24009 | LVBU | 0 | 0 | |||||||
24010 | LVBX | 0 | 0 | |||||||
24011 | LVC | 400 | 11 3/4 | 0 | ||||||
24012 | LVCB | 0 | 0 | |||||||
24013 | LVCI | 1000 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/4 | 6 3/8 | 6 5/8 | 31700 | |
24014 | LVCIU | 0 | 0 | |||||||
24015 | LVCK | 0 | 0 | |||||||
24016 | LVCM | 0 | 0 | |||||||
24017 | LVCN | 0 | 0 | |||||||
24018 | LVCTF | 0 | 0.8750 | 0 | ||||||
24019 | LVDG | 500 | 1 1/32 | 1 1/32 | 1 3/32 | 0 | ||||
24020 | LVE | 0 | 0 | |||||||
24021 | LVEL | 1500 | 10 | 10 1/4 | 10 3/4 | 10 | 9 7/8 | 10 3/8 | 11500 | |
24022 | LVEN | 5000 | 11/32 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 187000 | |
24023 | LVENW | 2000 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 3/32 | 22000 | |
24024 | LVENZ | 6000 | 1/32 | 1/32 | 1/16 | 0 | ||||
24025 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
24026 | LVIA | 3500 | 0.0002 | 0 | ||||||
24027 | LVIB | 0 | 0 | |||||||
24028 | LVIN | 0 | 0 | |||||||
24029 | LVIT | 0 | 0 | |||||||
24030 | LVMH | 0 | 0 | |||||||
24031 | LVMHY | 100 | 50 | 49 3/8 | 50 | 49 1/4 | 49 3/4 | 50 | 27600 | |
24032 | LVMS | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 2000 | |
24033 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
24034 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
24035 | LVNT | 0 | 0 | |||||||
24036 | LVNTF | 5000 | 11 1/2 | 11 23/64 | 11 5/8 | 11 23/64 | 11 3/8 | 11 5/8 | 28700 | |
24037 | LVNV | 0 | 0 | |||||||
24038 | LVS | 200 | 7 5/8 | 5 3/8 | 6 1/8 | 0 | ||||
24039 | LVSB | 1000 | 23 1/2 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/2 | 24 | 4400 | |
24040 | LVSC | 0 | 0 | |||||||
24041 | LVSI | 0 | 0 | |||||||
24042 | LVSM | 0 | 0 | |||||||
24043 | LVSW | 0 | 0 | |||||||
24044 | LVSX | 0 | 0 | |||||||
24045 | LVSY | 1100 | 2.7500 | 3.0000 | 3.7500 | 0 | ||||
24046 | LVTD | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
24047 | LWAY | 100 | 3 7/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 9/16 | 3 7/8 | 4200 | |
24048 | LWB | 0 | 0 | |||||||
24049 | LWGM | 10000 | 1.0100 | 0.8000 | 1.1000 | 0 | ||||
24050 | LWHI | 4000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
24051 | LWN | 2500 | 39 1/4 | 40 | 40 3/8 | 0 | ||||
24052 | LWNp | 300 | 26 | 26 | 26 1/8 | 26 | 2000 | |||
24053 | LWR | 100 | 1/2 | 0 | ||||||
24054 | LWRFF | 0 | 1.2000 | 0 | ||||||
24055 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
24056 | LX | 0 | 0 | |||||||
24057 | LXBK | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 2200 | |
24058 | LXCAX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
24059 | LXCL | 2500 | 0.0025 | 0.0025 | 0.0350 | 0 | ||||
24060 | LXD | 0 | 81.85 | 80.05 | 81.87 | 80.05 | 0 | |||
24061 | LXDA | 0 | 0 | |||||||
24062 | LXEI | 1000 | 15 | 13 1/8 | 15 | 13 1/8 | 14 | 16 | 11600 | |
24063 | LXGLX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
24064 | LXK | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 5/8 | 26 | 4800 | |
24065 | LXKL | 0 | 0 | |||||||
24066 | LXKW | 0 | 0 | |||||||
24067 | LXMO | 800 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 11 1/2 | 12 1/8 | 3000 | |
24068 | LXP | 700 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
24069 | LXPY | 0 | 0 | |||||||
24070 | LXPYF | 0 | 2.1500 | 0 | ||||||
24071 | LXR | 500 | 2 1/8 | 2 1/16 | 2 1/2 | 0 | ||||
24072 | LXT | 0 | 114.49 | 110.81 | 114.50 | 110.81 | 0 | |||
24073 | LXU | 100 | 3 5/8 | 0 | ||||||
24074 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
24075 | LYC | 0 | 0 | |||||||
24076 | LYDC | 0 | 0 | |||||||
24077 | LYGOF | 0 | 0.4800 | 0 | ||||||
24078 | LYHI | 0 | 0 | |||||||
24079 | LYL | 0 | 0 | |||||||
24080 | LYLM | 0 | 0 | |||||||
24081 | LYN | 300 | 47 1/2 | 0 | ||||||
24082 | LYND | 0 | 0 | |||||||
24083 | LYNX | 0 | 0 | |||||||
24084 | LYO | 100 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | ||||
24085 | LYOC | 0 | 0 | |||||||
24086 | LYOE | 0 | 0 | |||||||
24087 | LYOF | 0 | 0 | |||||||
24088 | LYOI | 0 | 0 | |||||||
24089 | LYON | 0 | 0 | |||||||
24090 | LYOO | 0 | 0 | |||||||
24091 | LYOT | 0 | 0 | |||||||
24092 | LYTE | 500 | 4.7500 | 3.7500 | 4.7500 | 3.7500 | 3.7500 | 4.7500 | 700 | |
24093 | LYTMF | 0 | 2.6250 | 0 | ||||||
24094 | LYTS | 6000 | 11 11/16 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 93100 | |
24095 | LYX | 400 | 22 3/4 | 23 | 23 | 22 3/4 | 22 1/2 | 22 7/8 | 600 | |
24096 | LYX.A | 0 | 0 | |||||||
24097 | LYX.B | 0 | 0 | |||||||
24098 | LYXT | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 | |||
24099 | LZ | 300 | 31 | 31 | 31 | 31 | 30 | 30 3/4 | 300 | |
24100 | LZB | 300 | 30 5/8 | 30 1/4 | 30 5/8 | 0 | ||||
24101 | LZBDX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
24102 | LZBH | 0 | 0 | |||||||
24103 | LZBI | 0 | 0 | |||||||
24104 | LZBL | 0 | 0 | |||||||
24105 | LZBX | 0 | 0 | |||||||
24106 | LZEMX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
24107 | LZEQX | 0 | 19.83 | 19.83 | 19.83 | 0 | ||||
24108 | LZIEX | 0 | 14.18 | 14.18 | 14.18 | 0 | ||||
24109 | LZIFX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
24110 | LZISX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
24111 | LZR | 0 | 0 | |||||||
24112 | LZSCX | 0 | 19.02 | 19.02 | 19.02 | 0 | ||||
24113 | LZSYX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
24114 | LZZR | 0 | 0 | |||||||
24115 | M | 0 | 0 | |||||||
24116 | M.AAL | 0 | 0 | |||||||
24117 | M.ACI | 0 | 0 | |||||||
24118 | M.ACX | 0 | 0 | |||||||
24119 | M.AGK | 0 | 0 | |||||||
24120 | M.AIA | 0 | 0 | |||||||
24121 | M.AIO | 0 | 0 | |||||||
24122 | M.AUB | 0 | 0 | |||||||
24123 | M.AUI | 0 | 0 | |||||||
24124 | M.AUV | 0 | 0 | |||||||
24125 | M.AVP | 0 | 0 | |||||||
24126 | M.AZM | 0 | 0 | |||||||
24127 | M.BCI | 0 | 0 | |||||||
24128 | M.BES | 0 | 0 | |||||||
24129 | M.BKM | 0 | 0 | |||||||
24130 | M.BRM | 0 | 0 | |||||||
24131 | M.BSR | 0 | 0 | |||||||
24132 | M.BXR | 0 | 0 | |||||||
24133 | M.CAQ | 0 | 0 | |||||||
24134 | M.CBI | 0 | 0 | |||||||
24135 | M.CDR | 0 | 0 | |||||||
24136 | M.CGZ | 0 | 0 | |||||||
24137 | M.CNG | 0 | 0 | |||||||
24138 | M.CNK | 0 | 0 | |||||||
24139 | M.CRI | 0 | 0 | |||||||
24140 | M.CSI | 0 | 0 | |||||||
24141 | M.CTC | 0 | 0 | |||||||
24142 | M.CTK | 0 | 0 | |||||||
24143 | M.CTV | 0 | 0 | |||||||
24144 | M.CVI | 0 | 0 | |||||||
24145 | M.CXN | 0 | 0 | |||||||
24146 | M.CZO | 0 | 0 | |||||||
24147 | M.CZQ | 0 | 0 | |||||||
24148 | M.DBX | 0 | 0 | |||||||
24149 | M.DDS | 0 | 0 | |||||||
24150 | M.DIR | 0 | 0 | |||||||
24151 | M.DIT | 0 | 0 | |||||||
24152 | M.DMK | 0 | 0 | |||||||
24153 | M.DOR | 0 | 0 | |||||||
24154 | M.DYN | 0 | 0 | |||||||
24155 | M.ECU | 0 | 0 | |||||||
24156 | M.EPU | 0 | 0 | |||||||
24157 | M.FFR | 0 | 0 | |||||||
24158 | M.FOX | 0 | 0 | |||||||
24159 | M.GBO | 0 | 0 | |||||||
24160 | M.GCR | 0 | 0 | |||||||
24161 | M.GDL | 0 | 0 | |||||||
24162 | M.GG | 0 | 0 | |||||||
24163 | M.GLB | 0 | 0 | |||||||
24164 | M.GMX | 0 | 0 | |||||||
24165 | M.GNE | 0 | 0 | |||||||
24166 | M.GNF | 0 | 0 | |||||||
24167 | M.GTL | 0 | 0 | |||||||
24168 | M.HEF | 0 | 0 | |||||||
24169 | M.HQQ | 0 | 0 | |||||||
24170 | M.HRX | 0 | 0 | |||||||
24171 | M.HUB | 0 | 0 | |||||||
24172 | M.ICA | 0 | 0 | |||||||
24173 | M.IDB | 0 | 0 | |||||||
24174 | M.IDM | 0 | 0 | |||||||
24175 | M.IFM | 0 | 0 | |||||||
24176 | M.IG | 0 | 0 | |||||||
24177 | M.IKE | 0 | 0 | |||||||
24178 | M.INE | 0 | 0 | |||||||
24179 | M.IOE | 0 | 0 | |||||||
24180 | M.IRO | 0 | 0 | |||||||
24181 | M.ITK | 0 | 0 | |||||||
24182 | M.JLB | 0 | 0 | |||||||
24183 | M.JML | 0 | 0 | |||||||
24184 | M.KBN | 0 | 0 | |||||||
24185 | M.KCR | 0 | 0 | |||||||
24186 | M.KHP | 0 | 0 | |||||||
24187 | M.KR | 0 | 0 | |||||||
24188 | M.LBL | 0 | 0 | |||||||
24189 | M.LED | 0 | 0 | |||||||
24190 | M.LER | 0 | 0 | |||||||
24191 | M.LEX | 0 | 0 | |||||||
24192 | M.LGI | 0 | 0 | |||||||
24193 | M.LLL | 0 | 0 | |||||||
24194 | M.LTS | 0 | 0 | |||||||
24195 | M.MAB | 0 | 0 | |||||||
24196 | M.MAR | 0 | 0 | |||||||
24197 | M.MAZ | 0 | 0 | |||||||
24198 | M.MCO | 0 | 0 | |||||||
24199 | M.MDN | 0 | 0 | |||||||
24200 | M.MKR | 0 | 0 | |||||||
24201 | M.MPE | 0 | 0 | |||||||
24202 | M.MQI | 0 | 0 | |||||||
24203 | M.MRR | 0 | 0 | |||||||
24204 | M.MTP | 0 | 0 | |||||||
24205 | M.MUG | 0 | 0 | |||||||
24206 | M.MYO | 0 | 0 | |||||||
24207 | M.NED | 0 | 0 | |||||||
24208 | M.NGV | 0 | 0 | |||||||
24209 | M.NMB | 0 | 0 | |||||||
24210 | M.NMX | 0 | 0 | |||||||
24211 | M.NRL | 0 | 0 | |||||||
24212 | M.NWB | 0 | 0 | |||||||
24213 | M.NXI | 0 | 0 | |||||||
24214 | M.OLS | 0 | 0 | |||||||
24215 | M.ORR | 0 | 0 | |||||||
24216 | M.OX | 0 | 0 | |||||||
24217 | M.PAN | 0 | 0 | |||||||
24218 | M.PCH | 0 | 0 | |||||||
24219 | M.PEX | 0 | 0 | |||||||
24220 | M.PG | 0 | 0 | |||||||
24221 | M.PKM | 0 | 0 | |||||||
24222 | M.PKN | 0 | 0 | |||||||
24223 | M.PLE | 0 | 0 | |||||||
24224 | M.PMK | 0 | 0 | |||||||
24225 | M.QEX | 0 | 0 | |||||||
24226 | M.RAU | 0 | 0 | |||||||
24227 | M.RBX | 0 | 0 | |||||||
24228 | M.RD | 0 | 0 | |||||||
24229 | M.RDS | 0 | 0 | |||||||
24230 | M.RNK | 0 | 0 | |||||||
24231 | M.RSM | 0 | 0 | |||||||
24232 | M.RTT | 0 | 0 | |||||||
24233 | M.SCA | 0 | 0 | |||||||
24234 | M.SDB | 0 | 0 | |||||||
24235 | M.SDQ | 0 | 0 | |||||||
24236 | M.SHX | 0 | 0 | |||||||
24237 | M.SMF | 0 | 0 | |||||||
24238 | M.SMG | 0 | 0 | |||||||
24239 | M.SNG | 0 | 0 | |||||||
24240 | M.SOI | 0 | 0 | |||||||
24241 | M.STJ | 0 | 0 | |||||||
24242 | M.SUE | 0 | 0 | |||||||
24243 | M.TCF | 0 | 0 | |||||||
24244 | M.TCM | 0 | 0 | |||||||
24245 | M.TDM | 0 | 0 | |||||||
24246 | M.TIO | 0 | 0 | |||||||
24247 | M.TL | 0 | 0 | |||||||
24248 | M.TMS | 0 | 0 | |||||||
24249 | M.TSF | 0 | 0 | |||||||
24250 | M.TSI | 0 | 0 | |||||||
24251 | M.UNV | 0 | 0 | |||||||
24252 | M.VCG | 0 | 0 | |||||||
24253 | M.VIA | 0 | 0 | |||||||
24254 | M.VIO | 0 | 0 | |||||||
24255 | M.VIR | 0 | 0 | |||||||
24256 | M.VNT | 0 | 0 | |||||||
24257 | M.VOG | 0 | 0 | |||||||
24258 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24259 | MAA | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 1/4 | 25 3/4 | 3300 | |
24260 | MAAGX | 0 | 11.15 | 11.15 | 11.77 | 0 | ||||
24261 | MAAHP | 9000 | 102.4500 | 0 | ||||||
24262 | MAAMX | 0 | 11.58 | 11.58 | 12.06 | 0 | ||||
24263 | MAAPP | 1000 | 25.1250 | 0 | ||||||
24264 | MAAY | 0 | 0 | |||||||
24265 | MAAZX | 0 | 10.68 | 10.68 | 11.13 | 0 | ||||
24266 | MAApA | 1400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3000 | |||
24267 | MAB | 100 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 3/8 | 19 1/8 | 300 | |
24268 | MABA | 0 | 0 | |||||||
24269 | MABAX | 0 | 31.69 | 31.69 | 33.45 | 0 | ||||
24270 | MABG | 100 | 25 | 21 | 26 | 0 | ||||
24271 | MABX | 0 | 0 | |||||||
24272 | MABXA | 600 | 4 5/16 | 4 | 4 3/8 | 4 | 4 5/16 | 4 3/8 | 120900 | |
24273 | MABXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.82 | 4.95 | 1040 | |
24274 | MAC | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 5/8 | 100 | |
24275 | MACB | 0 | 0 | |||||||
24276 | MACC | 100 | 10 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
24277 | MACD | 100 | 33 1/2 | 35 | 36 1/2 | 33 1/2 | 33 1/2 | 36 1/2 | 3200 | |
24278 | MACE | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 7300 | |
24279 | MACF | 0 | 0 | |||||||
24280 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24281 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24282 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24283 | MACH | 600 | 0.8125 | 0.8125 | 0.8125 | 0.7812 | 0.6250 | 0.8125 | 12100 | |
24284 | MACIX | 0 | 10.13 | 10.13 | 10.55 | 0 | ||||
24285 | MACK | 0 | 0 | |||||||
24286 | MACM | 0 | 0 | |||||||
24287 | MACMF | 0 | 0.5300 | 0 | ||||||
24288 | MACMX | 0 | 11.75 | 11.75 | 12.24 | 0 | ||||
24289 | MACPX | 0 | 32.31 | 32.31 | 34.10 | 0 | ||||
24290 | MACR | 600 | 18 1/8 | 17 3/4 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/8 | 276100 | |
24291 | MACS | 0 | 0 | |||||||
24292 | MACTX | 0 | 11.53 | 11.53 | 11.65 | 0 | ||||
24293 | MACWF | 0 | 2.6500 | 0 | ||||||
24294 | MACX | 0 | 0 | |||||||
24295 | MACZ | 0 | 0 | |||||||
24296 | MAD | 300 | 24 | 23 1/4 | 23 7/8 | 0 | ||||
24297 | MADA | 5000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
24298 | MADB | 1400 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
24299 | MADCX | 0 | 14.85 | 14.85 | 15.67 | 0 | ||||
24300 | MADF | 0 | 0 | |||||||
24301 | MADG | 0 | 0 | |||||||
24302 | MADGF | 100 | 8 11/16 | 8 3/4 | 9 | 8 1/2 | 8 11/16 | 8 7/8 | 264900 | |
24303 | MADH | 0 | 0 | |||||||
24304 | MADRX | 0 | 17.97 | 17.97 | 18.97 | 0 | ||||
24305 | MADU | 0 | 0 | |||||||
24306 | MADVX | 0 | 12.82 | 12.82 | 13.53 | 0 | ||||
24307 | MAEB | 0 | 0 | |||||||
24308 | MAEFX | 0 | 17.44 | 17.44 | 18.41 | 0 | ||||
24309 | MAEN | 0 | 0 | |||||||
24310 | MAENF | 2000 | 5 1/8 | 5 | 5 1/8 | 4 15/16 | 5 | 5 1/8 | 41700 | |
24311 | MAETX | 0 | 15.36 | 15.36 | 16.21 | 0 | ||||
24312 | MAEX | 0 | 0 | |||||||
24313 | MAF | 800 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
24314 | MAFB | 1000 | 33 | 32 5/8 | 33 | 32 1/4 | 32 1/2 | 33 | 55100 | |
24315 | MAFGX | 0 | 15.34 | 15.34 | 16.19 | 0 | ||||
24316 | MAFMX | 0 | 10.12 | 10.12 | 10.54 | 0 | ||||
24317 | MAFSX | 0 | 9.66 | 9.66 | 10.06 | 0 | ||||
24318 | MAG | 300 | 11 3/8 | 11 1/4 | 11 1/2 | 0 | ||||
24319 | MAGBX | 0 | 12.76 | 12.76 | 13.29 | 0 | ||||
24320 | MAGC | 20000 | 0.2500 | 0 | ||||||
24321 | MAGCX | 0 | 10.70 | 10.70 | 11.29 | 0 | ||||
24322 | MAGD | 0 | 0 | |||||||
24323 | MAGE | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6875 | 500 | |
24324 | MAGFX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
24325 | MAGI | 200 | 28 7/8 | 28 7/8 | 29 1/8 | 0 | ||||
24326 | MAGIX | 0 | 18.58 | 18.58 | 19.35 | 0 | ||||
24327 | MAGL | 0 | 0 | |||||||
24328 | MAGLA | 600 | 15/16 | 1 1/16 | 1 1/8 | 15/16 | 15/16 | 1 3/32 | 11700 | |
24329 | MAGLL | 8000 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 7/32 | 18000 | |
24330 | MAGLU | 800 | 1 1/2 | 1 1/4 | 2 1/4 | 0 | ||||
24331 | MAGLW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 9/32 | 5000 | |
24332 | MAGLZ | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
24333 | MAGN | 1000 | 8 1/4 | 7 1/2 | 8 1/4 | 7 3/8 | 8 1/8 | 8 1/4 | 430200 | |
24334 | MAGOX | 0 | 9.66 | 9.66 | 10.06 | 0 | ||||
24335 | MAGRX | 0 | 18.90 | 18.90 | 19.95 | 0 | ||||
24336 | MAGS | 0 | 0 | |||||||
24337 | MAGSF | 100 | 5 1/2 | 4 3/4 | 5 3/4 | 4 3/4 | 5 1/2 | 5 3/4 | 23500 | |
24338 | MAGT | 0 | 0 | |||||||
24339 | MAGUX | 0 | 15.11 | 15.11 | 15.74 | 0 | ||||
24340 | MAGV | 500 | 0.1875 | 0.1875 | 0.8125 | 0 | ||||
24341 | MAGVX | 0 | 10.86 | 10.86 | 11.46 | 0 | ||||
24342 | MAH | 600 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 21 1/4 | 600 | |
24343 | MAHA | 0 | 0 | |||||||
24344 | MAHC | 0 | 0 | |||||||
24345 | MAHCX | 0 | 5.49 | 5.49 | 5.79 | 0 | ||||
24346 | MAHDX | 0 | 15.08 | 15.08 | 15.92 | 0 | ||||
24347 | MAHF | 0 | 0 | |||||||
24348 | MAHI | 500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 5/8 | 1 7/8 | 2100 | |
24349 | MAHIX | 0 | 7.97 | 7.97 | 8.30 | 0 | ||||
24350 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
24351 | MAHO | 0 | 0 | |||||||
24352 | MAHQX | 0 | 11.46 | 11.46 | 11.94 | 0 | ||||
24353 | MAHT | 0 | 0 | |||||||
24354 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24355 | MAI | 400 | 33 | 33 | 33 | 33 | 400 | |||
24356 | MAIBX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
24357 | MAID | 0 | 0 | |||||||
24358 | MAIDY | 25000 | 16 57/64 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 53100 | |
24359 | MAIEX | 0 | 12.02 | 12.02 | 12.69 | 0 | ||||
24360 | MAII | 800 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 3/8 | 2400 | |
24361 | 200 | 22 1/8 | 22 | 22 5/8 | 22 | 22 1/8 | 22 3/8 | 25600 | ||
24362 | MAIN | 2000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 7/8 | 1 15/16 | 13600 | |
24363 | MAIR | 1000 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 13 | 13 1/8 | 306600 | |
24364 | MAIT | 0 | 0 | |||||||
24365 | MAJ | 500 | 3 1/8 | 2 7/8 | 3 3/16 | 0 | ||||
24366 | MAJC | 0 | 0 | |||||||
24367 | MAJK | 200 | 4.0000 | 3.2500 | 4.0000 | 0 | ||||
24368 | MAJR | 200 | 1 9/16 | 1 9/16 | 1 7/8 | 0 | ||||
24369 | MAJS | 0 | 0 | |||||||
24370 | MAJT | 0 | 0 | |||||||
24371 | MAKL | 300 | 85 | 87 | 87 1/2 | 85 | 85 | 89 | 7400 | |
24372 | MAKO | 500 | 3 3/8 | 2 7/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 2900 | |
24373 | MAKOW | 6500 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 1 1/8 | 8500 | |
24374 | MAKOX | 0 | 6.82 | 6.82 | 6.82 | 0 | ||||
24375 | MAKT | 0 | 0 | |||||||
24376 | MAL | 600 | 14 1/2 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 3/4 | 3000 | |
24377 | MALB | 0 | 0 | |||||||
24378 | MALI | 0 | 0 | |||||||
24379 | MALJ | 0 | 0 | |||||||
24380 | MALL | 2000 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 5/8 | 17000 | |
24381 | MALMX | 0 | 9.96 | 9.96 | 10.06 | 0 | ||||
24382 | MALN | 0 | 0 | |||||||
24383 | MALOX | 0 | 15.56 | 15.56 | 16.42 | 0 | ||||
24384 | MALT | 10000 | 4 1/16 | 4 | 4 1/16 | 4 | 4 | 4 1/4 | 18000 | |
24385 | MALTX | 0 | 12.87 | 12.87 | 13.58 | 0 | ||||
24386 | MALU | 0 | 0 | |||||||
24387 | MALUZ | 500 | 0.0300 | 0.0400 | 0.1200 | 0 | ||||
24388 | MALZ | 0 | 0 | |||||||
24389 | MAM | 600 | 13 | 13 1/8 | 14 3/8 | 0 | ||||
24390 | MAMA | 5000 | 2 9/16 | 0 | ||||||
24391 | MAMAU | 5500 | 3 1/4 | 0 | ||||||
24392 | MAMC | 0 | 0 | |||||||
24393 | MAMCX | 0 | 10.12 | 10.12 | 10.54 | 0 | ||||
24394 | MAMD | 0 | 0 | |||||||
24395 | MAME | 400 | 9 7/8 | 9 1/4 | 9 7/8 | 9 1/4 | 9 1/4 | 9 7/8 | 1400 | |
24396 | MAMI | 0 | 0 | |||||||
24397 | MAMIX | 0 | 8.10 | 8.10 | 8.44 | 0 | ||||
24398 | MAMK | 0 | 0 | |||||||
24399 | MAML | 0 | 0 | |||||||
24400 | MAMM | 0 | 0 | |||||||
24401 | MAMN | 0 | 0 | |||||||
24402 | MAMO | 1000 | 2 1/2 | 2 13/32 | 2 1/2 | 2 11/32 | 2 7/16 | 2 1/2 | 55900 | |
24403 | MAMS | 0 | 0 | |||||||
24404 | MAMT | 800 | 4.4375 | 4.0625 | 4.6250 | 3.8750 | 4.2500 | 4.3750 | 77200 | |
24405 | MAMTX | 0 | 10.04 | 10.04 | 10.14 | 0 | ||||
24406 | MAMX | 0 | 0 | |||||||
24407 | MAN | 100 | 31 1/4 | 31 1/4 | 31 3/8 | 30 7/8 | 31 3/8 | 31 3/4 | 1800 | |
24408 | MANA | 500 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
24409 | MANBX | 0 | 10.56 | 10.56 | 11.00 | 0 | ||||
24410 | MANC | 0 | 0 | |||||||
24411 | MANE | 0 | 0 | |||||||
24412 | MANF | 0 | 0 | |||||||
24413 | MANI | 0 | 0 | |||||||
24414 | MANJX | 0 | 10.88 | 10.88 | 11.33 | 0 | ||||
24415 | MANKX | 0 | 11.29 | 11.29 | 11.76 | 0 | ||||
24416 | MANLX | 0 | 10.36 | 10.36 | 10.79 | 0 | ||||
24417 | MANP | 0 | 0 | |||||||
24418 | MANPP | 0 | 0 | |||||||
24419 | MANS | 400 | 8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 19400 | |
24420 | MANT | 0 | 0 | |||||||
24421 | MANU | 1000 | 38 7/8 | 39 1/4 | 39 1/2 | 38 3/4 | 38 3/4 | 39 | 61100 | |
24422 | MANY | 0 | 0 | |||||||
24423 | MANZ | 0 | 0 | |||||||
24424 | MAOR | 0 | 0 | |||||||
24425 | MAORY | 0 | 13.7500 | 0 | ||||||
24426 | MAP | 100 | 19 | 0 | ||||||
24427 | MAPAY | 0 | 2.8750 | 0 | ||||||
24428 | MAPB | 0 | 0 | |||||||
24429 | MAPCX | 0 | 24.09 | 24.09 | 25.42 | 0 | ||||
24430 | MAPNX | 0 | 13.14 | 13.14 | 13.87 | 0 | ||||
24431 | MAPS | 500 | 10 3/4 | 11 3/8 | 11 3/8 | 10 3/4 | 10 3/4 | 11 1/2 | 3400 | |
24432 | MAPT | 0 | 0 | |||||||
24433 | MAPTX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
24434 | MAPW | 0 | 0 | |||||||
24435 | MAPYX | 0 | 11.34 | 11.34 | 11.81 | 0 | ||||
24436 | MAQRX | 0 | 28.07 | 28.07 | 29.63 | 0 | ||||
24437 | MAR | 12300 | 55 3/4 | 55 3/8 | 55 3/4 | 55 3/8 | 55 1/2 | 55 7/8 | 15300 | |
24438 | MARA | 0 | 0 | |||||||
24439 | MARB | 1500 | 2.6250 | 2.0000 | 2.5000 | 0 | ||||
24440 | MARC | 4600 | 21 3/8 | 21 1/4 | 22 1/4 | 0 | ||||
24441 | MARG | 200 | 3.5000 | 3.6250 | 3.8750 | 0 | ||||
24442 | MARI | 0 | 0 | |||||||
24443 | MARK | 600 | 8.0000 | 8.1250 | 8.1250 | 7.2500 | 7.7500 | 8.0000 | 11900 | |
24444 | MARKT | 0 | 0 | |||||||
24445 | MARMX | 0 | 9.83 | 9.83 | 10.03 | 0 | ||||
24446 | MARN | 300 | 20 3/4 | 20 3/4 | 21 1/2 | 0 | ||||
24447 | MARP | 0 | 0 | |||||||
24448 | MARPS | 1000 | 14 | 14 1/2 | 14 1/2 | 14 | 13 3/4 | 15 1/4 | 1800 | |
24449 | MARQ | 0 | 0 | |||||||
24450 | MARQA | 1100 | 17 5/8 | 18 | 18 1/8 | 17 5/8 | 17 5/8 | 18 | 29900 | |
24451 | MARR | 0 | 0 | |||||||
24452 | MARS | 0 | 0 | |||||||
24453 | MARSA | 200 | 11 1/4 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 1700 | |
24454 | MARSB | 1000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1700 | |
24455 | MARSG | 50 | 94 | 94 | 94 | 94 | 94 | 95 1/2 | 50 | |
24456 | MART | 10000 | 0.0500 | 0.0468 | 0.0800 | 0 | ||||
24457 | MARTW | 300 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0250 | 300 | |
24458 | MARU | 0 | 0 | |||||||
24459 | MARUY | 0 | 0 | |||||||
24460 | MARV | 0 | 0 | |||||||
24461 | MARX | 0 | 0 | |||||||
24462 | MARXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.12 | 5.27 | 10652 | |
24463 | MARY | 1400 | 21 5/8 | 21 | 21 3/4 | 20 7/8 | 21 3/8 | 21 5/8 | 28700 | |
24464 | MAS | 200 | 35 7/8 | 35 | 35 7/8 | 35 | 34 7/8 | 36 1/4 | 3900 | |
24465 | MAS.A | 0 | 0 | |||||||
24466 | MASA | 0 | 0 | |||||||
24467 | MASB | 500 | 37 3/4 | 37 1/2 | 37 3/4 | 37 1/2 | 37 1/4 | 38 1/4 | 3800 | |
24468 | MASC | 0 | 0 | |||||||
24469 | MASD | 0 | 0 | |||||||
24470 | MASF | 0 | 0 | |||||||
24471 | MASG | 0 | 0 | |||||||
24472 | MASI | 1000 | 11.5000 | 0 | ||||||
24473 | MASK | 300 | 12 3/8 | 11 7/8 | 12 7/8 | 11 7/8 | 12 3/8 | 12 5/8 | 56800 | |
24474 | MASL | 0 | 0 | |||||||
24475 | MASPX | 0 | 19.41 | 19.41 | 20.49 | 0 | ||||
24476 | MASS | 0 | 0 | |||||||
24477 | MAST | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.7500 | 2.5000 | 500 | |
24478 | MASTX | 0 | 13.75 | 13.75 | 13.75 | 0 | ||||
24479 | MASX | 500 | 53 7/8 | 56 3/4 | 57 1/4 | 53 3/8 | 53 7/8 | 54 1/2 | 256300 | |
24480 | MASY | 0 | 0 | |||||||
24481 | MAT | 100 | 30 1/8 | 30 3/8 | 30 3/8 | 30 | 29 7/8 | 30 1/4 | 3200 | |
24482 | MATC | 0 | 0 | |||||||
24483 | MATCX | 0 | 5.17 | 5.17 | 5.46 | 0 | ||||
24484 | MATD | 0 | 0 | |||||||
24485 | MATE | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 | 18 1/2 | 100 | |
24486 | MATEP | 100 | 25 1/8 | 24 3/4 | 25 3/4 | 0 | ||||
24487 | MATEX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
24488 | MATF | 0 | 0 | |||||||
24489 | MATFF | 0 | 0.9600 | 0 | ||||||
24490 | MATG | 0 | 0 | |||||||
24491 | MATH | 700 | 4 5/8 | 3 7/8 | 4 5/8 | 3 7/8 | 4 3/8 | 4 5/8 | 47100 | |
24492 | MATI | 0 | 0 | |||||||
24493 | MATK | 3300 | 17 3/4 | 18 1/8 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 118900 | |
24494 | MATL | 0 | 0 | |||||||
24495 | MATM | 0 | 0 | |||||||
24496 | MATO | 0 | 0 | |||||||
24497 | MATP | 0 | 0 | |||||||
24498 | MATR | 400 | 6 1/8 | 6 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 133200 | |
24499 | MATRX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
24500 | MATS | 0 | 0 | |||||||
24501 | MATSF | 0 | 16.7790 | 0 | ||||||
24502 | MATT | 300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/8 | 300 | |
24503 | MATV | 0 | 0 | |||||||
24504 | MATVY | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/2 | 2300 | |
24505 | MATW | 600 | 29 | 28 3/4 | 29 1/8 | 28 3/4 | 29 | 29 1/2 | 5000 | |
24506 | MATWX | 0 | 18.25 | 18.25 | 19.26 | 0 | ||||
24507 | MATX | 700 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 37400 | |
24508 | MATXX | 0 | 0 | |||||||
24509 | MAUI | 500 | 46.2500 | 47.0000 | 53.0000 | 0 | ||||
24510 | MAUR | 0 | 0 | |||||||
24511 | MAUTX | 0 | 9.61 | 9.61 | 10.01 | 0 | ||||
24512 | MAVH | 0 | 0 | |||||||
24513 | MAVK | 1000 | 16 | 15 3/8 | 16 | 15 1/4 | 15 7/8 | 16 1/8 | 122600 | |
24514 | MAVR | 1000 | 2.1250 | 1.3750 | 2.0000 | 0 | ||||
24515 | MAW | 1400 | 9/16 | 5/8 | 5/8 | 9/16 | 3/8 | 3/4 | 7400 | |
24516 | MAWIX | 0 | 8.98 | 8.98 | 9.35 | 0 | ||||
24517 | MAWN | 0 | 0 | |||||||
24518 | MAWT | 0 | 0 | |||||||
24519 | MAX | 200 | 6 7/8 | 0 | ||||||
24520 | MAX.A | 0 | 0 | |||||||
24521 | MAXA | 200 | 0.0010 | 0 | ||||||
24522 | MAXC | 100 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
24523 | MAXD | 0 | 0 | |||||||
24524 | MAXE | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 2800 | |
24525 | MAXI | 500 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/8 | 22 1/8 | 22 3/8 | 32400 | |
24526 | MAXM | 3000 | 14 1/2 | 14 5/8 | 15 | 14 1/2 | 14 1/2 | 15 | 22600 | |
24527 | MAXN | 0 | 0 | |||||||
24528 | MAXO | 0 | 0 | |||||||
24529 | MAXS | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 100 | |
24530 | MAXT | 0 | 0 | |||||||
24531 | MAXX | 2500 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 87700 | |
24532 | MAXXU | 800 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 13.5000 | 800 | |
24533 | MAXXW | 5000 | 1 13/16 | 1 13/16 | 1 31/32 | 1 13/16 | 1 13/16 | 1 31/32 | 41300 | |
24534 | MAY | 200 | 47 1/2 | 47 1/4 | 47 1/2 | 47 1/4 | 47 1/4 | 47 5/8 | 400 | |
24535 | MAYF | 0 | 0 | |||||||
24536 | MAYI | 0 | 0 | |||||||
24537 | MAYM | 0 | 0 | |||||||
24538 | MAYN | 0 | 0 | |||||||
24539 | MAYO | 0 | 0 | |||||||
24540 | MAYS | 300 | 9 3/4 | 10 3/4 | 10 3/4 | 9 3/4 | 9 1/4 | 11 | 2100 | |
24541 | MAZ | 0 | 0 | |||||||
24542 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24543 | MB | 30000 | 6 7/8 | 6 1/2 | 7 1/8 | 0 | ||||
24544 | MBAFX | 0 | 9.53 | 9.53 | 9.53 | 0 | ||||
24545 | MBAGX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
24546 | MBAI | 100 | 2.8750 | 2.0000 | 2.7500 | 0 | ||||
24547 | MBAJX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
24548 | MBAKX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
24549 | MBAMX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
24550 | MBASX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
24551 | MBAZX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
24552 | MBB | 800 | 18 5/8 | 0 | ||||||
24553 | MBBAX | 0 | 31.21 | 31.21 | 31.21 | 0 | ||||
24554 | MBBC | 200 | 15 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 1/8 | 1400 | |
24555 | MBBVX | 0 | 20.04 | 20.04 | 20.04 | 0 | ||||
24556 | MBC | 0 | 0 | |||||||
24557 | MBCA | 1000 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.6250 | 1000 | |
24558 | MBCAX | 0 | 5.61 | 5.61 | 5.61 | 0 | ||||
24559 | MBCCX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
24560 | MBCIX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
24561 | MBCMX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
24562 | MBCOX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
24563 | MBCPX | 0 | 31.60 | 31.60 | 31.60 | 0 | ||||
24564 | MBCTX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
24565 | MBCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.83 | 2.89 | 13661 | |
24566 | MBD/WD | 0 | 0 | |||||||
24567 | MBDC | 100 | 5.0000 | 0 | ||||||
24568 | MBDCX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
24569 | MBDRX | 0 | 17.79 | 17.79 | 17.79 | 0 | ||||
24570 | MBDVX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
24571 | MBE | 300 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 300 | |||
24572 | MBEAY | 0 | 43.7500 | 0 | ||||||
24573 | MBEFX | 0 | 16.18 | 16.18 | 16.18 | 0 | ||||
24574 | MBEN | 300 | 65.0000 | 56.0000 | 67.0000 | 0 | ||||
24575 | MBETX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
24576 | MBFA | 500 | 4 3/4 | 3 1/2 | 4 3/4 | 3 1/4 | 4 3/8 | 4 3/4 | 27700 | |
24577 | MBFB | 0 | 0 | |||||||
24578 | MBFD | 0 | 0 | |||||||
24579 | MBFGX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
24580 | MBFHF | 0 | 0.4200 | 0 | ||||||
24581 | MBFHY | 0 | 8.5000 | 0 | ||||||
24582 | MBFMX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
24583 | MBFSX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
24584 | MBGCX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
24585 | MBGEX | 0 | 21.50 | 21.50 | 21.50 | 0 | ||||
24586 | MBGOX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
24587 | MBGRX | 0 | 18.94 | 18.94 | 18.94 | 0 | ||||
24588 | MBGUX | 0 | 15.07 | 15.07 | 15.07 | 0 | ||||
24589 | MBGVX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
24590 | MBHA | 0 | 0 | |||||||
24591 | MBHCX | 0 | 4.84 | 4.84 | 4.84 | 0 | ||||
24592 | MBHDX | 0 | 14.37 | 14.37 | 14.37 | 0 | ||||
24593 | MBHIX | 0 | 7.97 | 7.97 | 7.97 | 0 | ||||
24594 | MBHQX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
24595 | MBI | 100 | 96 1/4 | 96 3/8 | 96 3/8 | 96 1/4 | 95 7/8 | 96 3/8 | 700 | |
24596 | MBIA | 100 | 30 1/4 | 30 1/4 | 31 | 0 | ||||
24597 | MBIC | 0 | 0 | |||||||
24598 | MBIEX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
24599 | MBII | 0 | 0 | |||||||
24600 | MBIL | 0 | 0 | |||||||
24601 | MBIM | 300 | 2.3437 | 0 | ||||||
24602 | MBIS | 0 | 0 | |||||||
24603 | MBIT | 0 | 0 | |||||||
24604 | MBIX | 0 | 0 | |||||||
24605 | MBJA | 0 | 0 | |||||||
24606 | MBJI | 0 | 0 | |||||||
24607 | MBK | 2000 | 20 1/2 | 19 7/8 | 20 7/8 | 0 | ||||
24608 | MBKA | 0 | 0 | |||||||
24609 | MBKC | 0 | 0 | |||||||
24610 | MBKG | 0 | 0 | |||||||
24611 | MBKH | 0 | 0 | |||||||
24612 | MBKK | 0 | 0 | |||||||
24613 | MBKL | 400 | 28.0000 | 0 | ||||||
24614 | MBKN | 0 | 0 | |||||||
24615 | MBKO | 0 | 0 | |||||||
24616 | MBKZ | 0 | 0 | |||||||
24617 | MBL | 0 | 0 | |||||||
24618 | MBLA | 3000 | 1 | 1 | 1 3/16 | 0 | ||||
24619 | MBLDX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
24620 | MBLE | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 700 | |
24621 | MBLF | 3000 | 20 | 19 | 21 | 0 | ||||
24622 | MBLFX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
24623 | MBLG | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 1300 | |
24624 | MBLL | 0 | 0 | |||||||
24625 | MBLM | 500 | 1 1/2 | 1 5/8 | 1 21/32 | 1 15/32 | 1 7/16 | 1 1/2 | 630500 | |
24626 | MBLMX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
24627 | MBLOX | 0 | 15.32 | 15.32 | 15.32 | 0 | ||||
24628 | MBLS | 0 | 0 | |||||||
24629 | MBLTX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
24630 | MBLX | 0 | 0 | |||||||
24631 | MBLY | 0 | 0 | |||||||
24632 | MBLYA | 5000 | 0.1562 | 0.5625 | 0.8750 | 240400 | ||||
24633 | MBMCX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
24634 | MBMHX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
24635 | MBMI | 100 | 17 3/4 | 17 7/8 | 17 7/8 | 17 | 17 | 17 3/4 | 4800 | |
24636 | MBMIX | 0 | 8.09 | 8.09 | 8.09 | 0 | ||||
24637 | MBMMX | 0 | 9.40 | 9.40 | 9.40 | 0 | ||||
24638 | MBMNX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
24639 | MBMTX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
24640 | MBN | 800 | 29 1/4 | 0 | ||||||
24641 | MBNBX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
24642 | MBNCX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
24643 | MBNJX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
24644 | MBNKX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
24645 | MBNLX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
24646 | MBNWX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
24647 | MBNXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.88 | 2.93 | 9367 | |
24648 | MBNY | 500 | 32 | 31 1/2 | 33 1/2 | 0 | ||||
24649 | MBNYX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
24650 | MBOC | 800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/4 | 800 | |
24651 | MBOHX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
24652 | MBORX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
24653 | MBPAX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
24654 | MBPCX | 0 | 22.85 | 22.85 | 22.85 | 0 | ||||
24655 | MBPNX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
24656 | MBPYX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
24657 | MBQRX | 0 | 26.13 | 26.13 | 26.13 | 0 | ||||
24658 | MBR | 200 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/8 | 7 5/8 | 500 | |
24659 | MBRK | 100 | 2 | 1 3/8 | 2 | 0 | ||||
24660 | MBRS | 500 | 11 1/8 | 11 1/2 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/8 | 70400 | |
24661 | MBRW | 2300 | 3 3/4 | 3 3/4 | 4 | 3 5/8 | 3 3/4 | 4 | 9400 | |
24662 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24663 | MBSC | 300 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1800 | 300 | |
24664 | MBSIX | 0 | 7.82 | 7.82 | 7.82 | 0 | ||||
24665 | MBSP | 100 | 13 1/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 | 13 3/4 | 3100 | |
24666 | MBSPX | 0 | 18.69 | 18.69 | 18.69 | 0 | ||||
24667 | MBSQ | 0 | 0 | |||||||
24668 | MBTCX | 0 | 4.96 | 4.96 | 4.96 | 0 | ||||
24669 | MBTEX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
24670 | MBTWX | 0 | 17.58 | 17.58 | 17.58 | 0 | ||||
24671 | MBUTX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
24672 | MBVAX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
24673 | MBVT | 500 | 17 5/16 | 18 | 18 | 17 5/16 | 16 3/4 | 18 | 900 | |
24674 | MBW | 0 | 0 | |||||||
24675 | MBW.A | 0 | 0 | |||||||
24676 | MBW.B | 0 | 0 | |||||||
24677 | MBWIX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
24678 | MBXA | 0 | 0 | |||||||
24679 | MBY | 200 | 7 1/8 | 0 | ||||||
24680 | MC | 100 | 171 1/2 | 171 1/2 | 171 1/2 | 171 1/2 | 170 5/8 | 171 1/8 | 100 | |
24681 | MCA | 7700 | 13 1/2 | 14 | 14 3/8 | 0 | ||||
24682 | MCABX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
24683 | MCACX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
24684 | MCAF | 400 | 43 1/2 | 42 1/4 | 43 1/2 | 41 3/4 | 43 3/8 | 43 1/2 | 302100 | |
24685 | MCAI | 0 | 0 | |||||||
24686 | MCAM | 100 | 11 1/8 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 1517600 | |
24687 | MCAMX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
24688 | MCAP | 1000 | 2 | 1 7/8 | 2 1/4 | 0 | ||||
24689 | MCAR | 1000 | 4.6900 | 4.8750 | 4.8750 | 4.5000 | 4.5625 | 4.6875 | 7600 | |
24690 | MCARX | 0 | 9.78 | 9.78 | 10.08 | 0 | ||||
24691 | MCATX | 0 | 12.42 | 12.42 | 13.04 | 0 | ||||
24692 | MCAU | 0 | 0 | |||||||
24693 | MCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.84 | 4.95 | 3656 | |
24694 | MCBA | 0 | 0 | |||||||
24695 | MCBAX | 0 | 30.96 | 30.96 | 30.96 | 0 | ||||
24696 | MCBDX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
24697 | MCBF | 2500 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 10.5000 | 12.0000 | 2500 | |
24698 | MCBN | 200 | 19 15/16 | 18 1/2 | 21 1/2 | 0 | ||||
24699 | MCBS | 200 | 22 1/8 | 22 1/8 | 22 3/4 | 300 | ||||
24700 | MCC | 200 | 15 | 0 | ||||||
24701 | MCCAX | 0 | 10.30 | 10.30 | 10.81 | 0 | ||||
24702 | MCCD | 0 | 0 | |||||||
24703 | MCCI | 100 | 10 | 9 3/8 | 10 | 9 | 9 3/4 | 10 | 86500 | |
24704 | MCCL | 1000 | 6 | 5 1/4 | 6 | 0 | ||||
24705 | MCCM | 0 | 0 | |||||||
24706 | MCCNX | 0 | 10.66 | 10.66 | 11.31 | 0 | ||||
24707 | MCCO | 200 | 16 | 16 | 16 | 15 3/4 | 15 1/4 | 16 | 24400 | |
24708 | MCCPX | 0 | 31.33 | 31.33 | 31.33 | 0 | ||||
24709 | MCCR | 0 | 0 | |||||||
24710 | MCCRJ | 200 | 22.5000 | 0 | ||||||
24711 | MCCRK | 2000 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 55700 | |
24712 | MCCTX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
24713 | MCCY | 0 | 0 | |||||||
24714 | MCCYO | 0 | 0 | |||||||
24715 | MCCYP | 0 | 0 | |||||||
24716 | MCD | 300 | 47 3/4 | 48 1/2 | 48 1/2 | 47 5/8 | 47 1/2 | 48 1/8 | 38700 | |
24717 | MCDA | 0 | 0 | |||||||
24718 | MCDB | 0 | 0 | |||||||
24719 | MCDC | 0 | 0 | |||||||
24720 | MCDCX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
24721 | MCDD | 2000 | 14.6250 | 14.6250 | 14.6250 | 14.6250 | 2000 | |||
24722 | MCDE | 400 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 56200 | |
24723 | MCDF | 0 | 0 | |||||||
24724 | MCDG | 0 | 0 | |||||||
24725 | MCDK | 0 | 0 | |||||||
24726 | MCDL | 0 | 0 | |||||||
24727 | MCDN | 0 | 0 | |||||||
24728 | MCDO | 0 | 0 | |||||||
24729 | MCDR | 0 | 0 | |||||||
24730 | MCDRX | 0 | 17.58 | 17.58 | 17.58 | 0 | ||||
24731 | MCDS | 0 | 0 | |||||||
24732 | MCDT | 0 | 0 | |||||||
24733 | MCDU | 0 | 0 | |||||||
24734 | MCDV | 0 | 0 | |||||||
24735 | MCDVX | 0 | 12.74 | 12.74 | 12.74 | 0 | ||||
24736 | MCDW | 0 | 0 | |||||||
24737 | MCDX | 0 | 0 | |||||||
24738 | MCDY | 200 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 47600 | |
24739 | MCDpE | 1000 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 1200 | |||
24740 | MCE | 400 | 28 1/8 | 28 1/8 | 28 1/2 | 28 1/8 | 5700 | |||
24741 | MCEA | 0 | 0 | |||||||
24742 | MCED | 0 | 0 | |||||||
24743 | MCEE | 0 | 0 | |||||||
24744 | MCEFX | 0 | 16.15 | 16.15 | 16.15 | 0 | ||||
24745 | MCEM | 600 | 16.0000 | 15.2500 | 16.0000 | 0 | ||||
24746 | MCEMB | 200 | 15.3750 | 0 | ||||||
24747 | MCEY | 0 | 0 | |||||||
24748 | MCF | 1000 | 10 1/8 | 10 5/8 | 11 1/4 | 0 | ||||
24749 | MCFA | 0 | 0 | |||||||
24750 | MCFC | 2000 | 16.7500 | 16.0000 | 18.0000 | 0 | ||||
24751 | MCFE | 700 | 11 | 11 | 11 1/4 | 11 | 11 | 11 3/8 | 17600 | |
24752 | MCFGX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
24753 | MCFIX | 0 | 9.95 | 9.95 | 10.45 | 0 | ||||
24754 | MCFR | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 7300 | |
24755 | MCFSF | 0 | 2.5500 | 0 | ||||||
24756 | MCFSX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
24757 | MCFT | 0 | 0 | |||||||
24758 | MCFTX | 0 | 5.61 | 5.61 | 5.89 | 0 | ||||
24759 | MCFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.91 | 2.93 | 1043 | |
24760 | MCG | 0 | 0 | |||||||
24761 | MCGAX | 0 | 17.82 | 17.82 | 18.91 | 0 | ||||
24762 | MCGBX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
24763 | MCGCX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
24764 | MCGFX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
24765 | MCGLX | 0 | 13.70 | 13.70 | 14.54 | 0 | ||||
24766 | MCGOX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
24767 | MCGR | 5000 | 0.6562 | 0.5937 | 0.6562 | 0.5937 | 0.5625 | 0.6562 | 15500 | |
24768 | MCGRX | 0 | 18.78 | 18.78 | 18.78 | 0 | ||||
24769 | MCGUX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
24770 | MCGVX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
24771 | MCH | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/4 | 200 | |
24772 | MCHCX | 0 | 4.84 | 4.84 | 4.84 | 0 | ||||
24773 | MCHI | 0 | 0 | |||||||
24774 | MCHIX | 0 | 7.97 | 7.97 | 7.97 | 0 | ||||
24775 | MCHM | 400 | 4 15/16 | 4 7/8 | 4 15/16 | 4 5/8 | 4 13/16 | 4 15/16 | 37400 | |
24776 | MCHML | 1200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 2400 | |
24777 | MCHMM | 1000 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
24778 | MCHMN | 3000 | 3 7/8 | 3 1/4 | 4 1/4 | 0 | ||||
24779 | MCHP | 2900 | 48 3/4 | 45 5/8 | 48 7/8 | 45 5/8 | 48 1/2 | 48 3/4 | 1427500 | |
24780 | MCHQX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
24781 | MCHT | 0 | 0 | |||||||
24782 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24783 | MCI | 100 | 39 1/8 | 0 | ||||||
24784 | MCIC | 16800 | 29 3/4 | 28 7/8 | 29 7/8 | 28 3/4 | 29 5/8 | 29 3/4 | 5749900 | |
24785 | MCICP | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 25 1/4 | 25 3/8 | 468900 | |
24786 | MCIEX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
24787 | MCIR | 0 | 0 | |||||||
24788 | MCIT | 10 | 30.7500 | 0 | ||||||
24789 | MCIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.83 | 5.05 | 910 | |
24790 | MCJO | 0 | 0 | |||||||
24791 | MCK | 500 | 55 | 55 3/8 | 55 3/4 | 0 | ||||
24792 | MCKA | 0 | 0 | |||||||
24793 | MCKC | 0 | 0 | |||||||
24794 | MCKE | 0 | 0 | |||||||
24795 | MCKG | 0 | 0 | |||||||
24796 | MCKN | 0 | 0 | |||||||
24797 | MCKR | 0 | 0 | |||||||
24798 | MCKT | 0 | 0 | |||||||
24799 | MCKX | 0 | 0 | |||||||
24800 | MCKY | 0 | 0 | |||||||
24801 | MCL | 35000 | 21 | 20 3/4 | 21 1/8 | 0 | ||||
24802 | MCLC | 0 | 0 | |||||||
24803 | MCLD | 300 | 28 1/8 | 28 | 28 1/4 | 28 | 28 | 28 1/4 | 232500 | |
24804 | MCLG | 0 | 0 | |||||||
24805 | MCLI | 0 | 0 | |||||||
24806 | MCLL | 1000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 434100 | |
24807 | MCLM | 0 | 0 | |||||||
24808 | MCLMX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
24809 | MCLOX | 0 | 15.19 | 15.19 | 15.19 | 0 | ||||
24810 | MCLT | 0 | 0 | |||||||
24811 | MCLTX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
24812 | MCLW | 0 | 0 | |||||||
24813 | MCLX | 0 | 0 | |||||||
24814 | MCLY | 0 | 0 | |||||||
24815 | MCLYF | 0 | 0 | |||||||
24816 | MCM | 2500 | 18 1/4 | 0 | ||||||
24817 | MCMC | 300 | 5 1/4 | 5 1/4 | 5 5/8 | 0 | ||||
24818 | MCMEX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
24819 | MCMF | 1000 | 6.0200 | 0 | ||||||
24820 | MCMIX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
24821 | MCMM | 0 | 0 | |||||||
24822 | MCMNX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
24823 | MCMTX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
24824 | MCMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.38 | 4.46 | 4478 | |
24825 | MCN | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 3/4 | 100 | |
24826 | MCNA | 0 | 0 | |||||||
24827 | MCND | 0 | 0 | |||||||
24828 | MCNI | 0 | 0 | |||||||
24829 | MCNL | 0 | 0 | |||||||
24830 | MCNLX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
24831 | MCNM | 0 | 0 | |||||||
24832 | MCNMX | 0 | 9.97 | 9.97 | 10.47 | 0 | ||||
24833 | MCNN | 0 | 0 | |||||||
24834 | MCNS | 1000 | 1.2000 | 1.2200 | 1.3000 | 1.1200 | 1.1200 | 1.2000 | 207200 | |
24835 | MCNT | 0 | 0 | |||||||
24836 | MCNY | 0 | 0 | |||||||
24837 | MCNYX | 0 | 9.92 | 9.92 | 10.41 | 0 | ||||
24838 | MCNZ | 0 | 0 | |||||||
24839 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
24840 | MCNpA | 100 | 25 3/4 | 0 | ||||||
24841 | MCNpP | 0 | 0 | |||||||
24842 | MCNpT | 500 | 26 3/4 | 0 | ||||||
24843 | MCO | 1000 | 21 | 21 | 21 | 21 | 21 | 21 3/8 | 1000 | |
24844 | MCOAX | 0 | 14.51 | 14.51 | 15.35 | 0 | ||||
24845 | MCOM | 600 | 14 3/4 | 14 3/4 | 14 7/8 | 14 3/8 | 14 5/8 | 14 7/8 | 25400 | |
24846 | MCON | 500 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 27100 | |
24847 | MCOR | 0 | 0 | |||||||
24848 | MCOXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.77 | 2.82 | 3241 | |
24849 | MCP | 100 | 47 1/8 | 0 | ||||||
24850 | MCPAX | 0 | 17.76 | 17.76 | 18.84 | 0 | ||||
24851 | MCPB | 0 | 0 | |||||||
24852 | MCPCX | 0 | 22.59 | 22.59 | 22.59 | 0 | ||||
24853 | MCPG | 0 | 0 | |||||||
24854 | MCPNX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
24855 | MCPO | 0 | 0 | |||||||
24856 | MCPRX | 0 | 17.28 | 17.28 | 17.28 | 0 | ||||
24857 | MCPTF | 0 | 0.2100 | 0 | ||||||
24858 | MCPW | 0 | 0 | |||||||
24859 | MCQRX | 0 | 25.99 | 25.99 | 25.99 | 0 | ||||
24860 | MCR | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 2300 | |
24861 | MCRI | 200 | 2 15/16 | 2 7/8 | 3 1/8 | 0 | ||||
24862 | MCRL | 300 | 24 | 23 1/4 | 24 1/2 | 23 1/4 | 24 | 24 1/2 | 51400 | |
24863 | MCRN | 2000 | 2 3/16 | 1 15/16 | 2 3/8 | 1 15/16 | 2 3/16 | 2 5/16 | 198900 | |
24864 | MCRO | 0 | 0 | |||||||
24865 | MCRS | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/4 | 29 3/8 | 29 3/4 | 28100 | |
24866 | MCRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.30 | 3.35 | 2165 | |
24867 | MCS | 300 | 22 | 22 7/8 | 23 1/4 | 0 | ||||
24868 | MCSAX | 0 | 31.33 | 31.33 | 33.15 | 0 | ||||
24869 | MCSB | 0 | 0 | |||||||
24870 | MCSCX | 0 | 31.04 | 31.04 | 31.04 | 0 | ||||
24871 | MCSEX | 0 | 23.40 | 23.40 | 24.12 | 0 | ||||
24872 | MCSGX | 0 | 8.20 | 8.20 | 8.20 | 0 | ||||
24873 | MCSI | 6000 | 2 1/4 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 1/4 | 67100 | |
24874 | MCSIW | 0 | 0 | |||||||
24875 | MCSPX | 0 | 18.56 | 18.56 | 18.56 | 0 | ||||
24876 | MCST | 300 | 29.5000 | 0 | ||||||
24877 | MCSVX | 0 | 14.49 | 14.49 | 14.49 | 0 | ||||
24878 | MCSX | 1300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1400 | |
24879 | MCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.45 | 3.51 | 4863 | |
24880 | MCSY | 1000 | 29 | 28 5/8 | 30 1/2 | 28 1/2 | 29 | 29 3/8 | 526500 | |
24881 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
24882 | MCT | 500 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
24883 | MCTC | 0 | 0 | |||||||
24884 | MCTCX | 0 | 4.94 | 4.94 | 4.94 | 0 | ||||
24885 | MCTH | 1000 | 14 1/2 | 15 | 15 1/2 | 14 1/4 | 14 3/8 | 14 5/8 | 82600 | |
24886 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
24887 | MCTL | 1400 | 2 3/8 | 2 1/4 | 2 1/2 | 2 1/4 | 2 3/8 | 2 5/8 | 30700 | |
24888 | MCTMX | 0 | 10.23 | 10.23 | 10.55 | 0 | ||||
24889 | MCTO | 0 | 0 | |||||||
24890 | MCTS | 0 | 0 | |||||||
24891 | MCTWX | 0 | 17.49 | 17.49 | 17.49 | 0 | ||||
24892 | MCTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84 | 2.87 | 2638 | |
24893 | MCU | 1000 | 27 7/8 | 0 | ||||||
24894 | MCU.W | 0 | 0 | |||||||
24895 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
24896 | MCUA | 0 | 0 | |||||||
24897 | MCUAF | 1200 | 4 15/16 | 4 3/4 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 75500 | |
24898 | MCUP | 0 | 0 | |||||||
24899 | MCUpD | 100 | 96 1/8 | 0 | ||||||
24900 | MCUpE | 600 | 100 1/4 | 0 | ||||||
24901 | MCVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.58 | 4.78 | 338 | |
24902 | MCW | 6300 | 24 3/4 | 24 3/4 | 25 | 24 1/2 | 24 3/4 | 24 7/8 | 150100 | |
24903 | MCW.A | 0 | 0 | |||||||
24904 | MCWIX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
24905 | MCX | 16000 | 3 13/16 | 3 11/16 | 4 1/16 | 0 | ||||
24906 | MCXR | 0 | 0 | |||||||
24907 | MCY | 300 | 56 3/4 | 0 | ||||||
24908 | MCYX | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 5000 | |
24909 | MCZ | 0 | 25 1/4 | 25 3/4 | 0 | |||||
24910 | MD | 200 | 52 3/4 | 52 3/8 | 52 3/4 | 52 3/8 | 52 3/4 | 53 1/8 | 1900 | |
24911 | MDA | 1600 | 33 | 33 5/8 | 34 1/8 | 0 | ||||
24912 | MDAB | 0 | 0 | |||||||
24913 | MDAI | 0 | 0 | |||||||
24914 | MDAJX | 0 | 9.61 | 9.61 | 10.01 | 0 | ||||
24915 | MDAM | 0 | 0 | |||||||
24916 | MDAMX | 0 | 11.52 | 11.52 | 12.00 | 0 | ||||
24917 | MDAN | 100 | 0.6250 | 0.6250 | 1.5000 | 0 | ||||
24918 | MDAO | 0 | 0 | |||||||
24919 | MDAS | 0 | 0 | |||||||
24920 | MDAT | 0 | 0 | |||||||
24921 | MDAX | 0 | 0 | |||||||
24922 | MDB | 400 | 9 15/16 | 0 | ||||||
24923 | MDBAX | 0 | 31.63 | 31.63 | 33.38 | 0 | ||||
24924 | MDBK | 200 | 27 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 | 34300 | |
24925 | MDBR | 0 | 0 | |||||||
24926 | MDC | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 300 | |||
24927 | MDCC | 5000 | 14 1/8 | 14 1/4 | 15 1/8 | 14 1/8 | 14 1/8 | 14 1/2 | 34700 | |
24928 | MDCD | 1100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 62300 | |
24929 | MDCI | 300 | 1 5/8 | 1 11/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 20800 | |
24930 | MDCL | 500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 2500 | |
24931 | MDCLW | 0 | 0 | |||||||
24932 | MDCMX | 0 | 11.75 | 11.75 | 12.24 | 0 | ||||
24933 | MDCN | 0 | 0 | |||||||
24934 | MDCO | 4100 | 15 7/8 | 17 1/2 | 17 1/2 | 15 3/8 | 15 3/4 | 15 7/8 | 739000 | |
24935 | MDCPX | 0 | 32.25 | 32.25 | 34.04 | 0 | ||||
24936 | MDCR | 0 | 0 | |||||||
24937 | MDCTX | 0 | 11.53 | 11.53 | 11.65 | 0 | ||||
24938 | MDCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.75 | 2.81 | 483 | |
24939 | MDD | 500 | 30 | 30 | 30 | 30 | 500 | |||
24940 | MDDCX | 0 | 14.81 | 14.81 | 15.63 | 0 | ||||
24941 | MDDRX | 0 | 17.99 | 17.99 | 18.99 | 0 | ||||
24942 | MDDVX | 0 | 12.82 | 12.82 | 13.53 | 0 | ||||
24943 | MDE | 0 | 0 | |||||||
24944 | MDEFX | 0 | 17.34 | 17.34 | 18.30 | 0 | ||||
24945 | MDEG | 0 | 0 | |||||||
24946 | MDEH | 0 | 0 | |||||||
24947 | MDEL | 0 | 0 | |||||||
24948 | MDEN | 1500 | 0.0010 | 0 | ||||||
24949 | MDEP | 0 | 0 | |||||||
24950 | MDEST | 0 | 0 | |||||||
24951 | MDET | 0 | 0 | |||||||
24952 | MDEV | 0 | 0 | |||||||
24953 | MDEX | 1500 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 23 1/8 | 23 1/4 | 110000 | |
24954 | MDEpA | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 200 | |||
24955 | MDEpB | 200 | 31 | 0 | ||||||
24956 | MDFGX | 0 | 15.26 | 15.26 | 16.11 | 0 | ||||
24957 | MDFSX | 0 | 9.65 | 9.65 | 10.05 | 0 | ||||
24958 | MDG | 1000 | 4 3/8 | 4 1/8 | 4 5/8 | 0 | ||||
24959 | MDGBF | 0 | 3.8750 | 0 | ||||||
24960 | MDGCX | 0 | 10.65 | 10.65 | 11.24 | 0 | ||||
24961 | MDGOX | 0 | 9.66 | 9.66 | 10.06 | 0 | ||||
24962 | MDGP | 5000 | 0.1000 | 0.0700 | 0.1000 | 0.0700 | 0.0700 | 0.1000 | 10300 | |
24963 | MDGRX | 0 | 18.88 | 18.88 | 19.93 | 0 | ||||
24964 | MDGUX | 0 | 15.12 | 15.12 | 15.75 | 0 | ||||
24965 | MDGVX | 0 | 10.86 | 10.86 | 11.46 | 0 | ||||
24966 | MDHCX | 0 | 5.33 | 5.33 | 5.63 | 0 | ||||
24967 | MDHDX | 0 | 15.00 | 15.00 | 15.83 | 0 | ||||
24968 | MDHIX | 0 | 7.97 | 7.97 | 8.30 | 0 | ||||
24969 | MDHQX | 0 | 11.46 | 11.46 | 11.94 | 0 | ||||
24970 | MDI | 600 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 8500 | |||
24971 | MDIEX | 0 | 12.00 | 12.00 | 12.66 | 0 | ||||
24972 | MDII | 3900 | 15 5/16 | 15 5/16 | 15 5/16 | 15 5/16 | 15 1/4 | 15 5/8 | 11400 | |
24973 | MDIS | 0 | 0 | |||||||
24974 | MDISX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
24975 | MDIT | 10000 | 0.1075 | 0.1050 | 0.1075 | 0.1000 | 0.1025 | 0.1075 | 226500 | |
24976 | MDITX | 0 | 10.71 | 10.71 | 10.93 | 0 | ||||
24977 | MDJTU | 10000 | 8.0000 | 7.7500 | 8.0000 | 7.7500 | 7.7500 | 8.2500 | 11500 | |
24978 | MDJUV | 2000 | 7.0000 | 0 | ||||||
24979 | MDK | 1000 | 5 13/16 | 0 | ||||||
24980 | MDKI | 300 | 3 3/8 | 3 1/2 | 3 1/2 | 3 | 3 1/8 | 3 3/8 | 18600 | |
24981 | MDLB | 1000 | 704.0000 | 703.0000 | 718.0000 | 0 | ||||
24982 | MDLD | 300 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 63600 | |
24983 | MDLI | 500 | 17 5/16 | 17 3/8 | 17 3/8 | 17 1/4 | 17 1/4 | 17 3/8 | 85500 | |
24984 | MDLL | 0 | 0 | |||||||
24985 | MDLMX | 0 | 9.97 | 9.97 | 10.07 | 0 | ||||
24986 | MDLN | 0 | 0 | |||||||
24987 | MDLO | 10000 | 16.5000 | 0 | ||||||
24988 | MDLOX | 0 | 15.53 | 15.53 | 16.39 | 0 | ||||
24989 | MDLTX | 0 | 12.81 | 12.81 | 13.52 | 0 | ||||
24990 | MDM | 1000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/8 | 21 7/8 | 1100 | |
24991 | MDMBX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
24992 | MDMC | 3000 | 5/16 | 9/32 | 7/16 | 0 | ||||
24993 | MDMCW | 3000 | 1/32 | 1/32 | 1/8 | 0 | ||||
24994 | MDMCZ | 5000 | 1/8 | 1/16 | 3/16 | 0 | ||||
24995 | MDMH | 0 | 0 | |||||||
24996 | MDMI | 2000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1250 | 0.2812 | 2000 | |
24997 | MDMIX | 0 | 8.10 | 8.10 | 8.44 | 0 | ||||
24998 | MDML | 0 | 0 | |||||||
24999 | MDMM | 0 | 0 | |||||||
25000 | MDMO | 0 | 0 | |||||||
25001 | MDMTX | 0 | 10.04 | 10.04 | 10.14 | 0 | ||||
25002 | MDMX | 0 | 0 | |||||||
25003 | MDMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.05 | 3.09 | 540 | |
25004 | MDN/WS | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 | 100 | |
25005 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
25006 | MDNKX | 0 | 11.29 | 11.29 | 11.76 | 0 | ||||
25007 | MDNLX | 0 | 10.36 | 10.36 | 10.79 | 0 | ||||
25008 | MDNN | 0 | 0 | |||||||
25009 | MDNR | 10000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
25010 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
25011 | MDO | 0 | 252.94 | 252.94 | 252.94 | 252.94 | 0 | |||
25012 | MDP | 100 | 49 3/8 | 51 1/4 | 51 5/8 | 0 | ||||
25013 | MDPCX | 0 | 24.02 | 24.02 | 25.35 | 0 | ||||
25014 | MDPG | 0 | 0 | |||||||
25015 | MDPNX | 0 | 13.13 | 13.13 | 13.86 | 0 | ||||
25016 | MDPS | 0 | 0 | |||||||
25017 | MDPW | 0 | 0 | |||||||
25018 | MDQ | 1000 | 10 | 10 | 10 | 10 | 1000 | |||
25019 | MDQL | 0 | 0 | |||||||
25020 | MDQRX | 0 | 27.99 | 27.99 | 29.54 | 0 | ||||
25021 | MDR | 1200 | 17 3/4 | 17 5/8 | 17 3/4 | 17 1/2 | 17 1/2 | 17 7/8 | 3500 | |
25022 | MDRB | 0 | 0 | |||||||
25023 | MDRC | 0 | 0 | |||||||
25024 | MDRE | 0 | 0 | |||||||
25025 | MDRH | 0 | 0 | |||||||
25026 | MDRN | 0 | 0 | |||||||
25027 | MDRO | 0 | 0 | |||||||
25028 | MDRP | 0 | 0 | |||||||
25029 | MDRPP | 22500 | 39.5000 | 0 | ||||||
25030 | MDRS | 0 | 0 | |||||||
25031 | MDRT | 0 | 0 | |||||||
25032 | MDRU | 0 | 0 | |||||||
25033 | MDRX | 500 | 48 | 44 3/4 | 48 3/4 | 44 1/2 | 47 3/4 | 48 | 273100 | |
25034 | MDS | 0 | 0 | |||||||
25035 | MDSC | 200 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.6875 | 200 | |
25036 | MDSDF | 0 | 14.9800 | 0 | ||||||
25037 | MDSI | 500 | 1.3750 | 0 | ||||||
25038 | MDSIX | 0 | 7.82 | 7.82 | 8.15 | 0 | ||||
25039 | MDSL | 0 | 0 | |||||||
25040 | MDSLF | 3000 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | ||||
25041 | MDSN | 2000 | 21 | 21 3/4 | 22 | 21 | 21 | 21 1/2 | 22600 | |
25042 | MDSPX | 0 | 19.37 | 19.37 | 20.44 | 0 | ||||
25043 | MDSX | 500 | 0.1250 | 0 | ||||||
25044 | MDT | 100 | 66 7/8 | 66 7/8 | 66 7/8 | 66 7/8 | 66 | 66 3/8 | 1300 | |
25045 | MDTA | 4000 | 0.7500 | 0.5625 | 1.0000 | 0 | ||||
25046 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
25047 | MDTCX | 0 | 5.15 | 5.15 | 5.44 | 0 | ||||
25048 | MDTD | 0 | 0 | |||||||
25049 | MDTI | 0 | 0 | |||||||
25050 | MDTK | 0 | 0 | |||||||
25051 | MDTL | 0 | 0 | |||||||
25052 | MDTM | 0 | 0 | |||||||
25053 | MDTN | 0 | 0 | |||||||
25054 | MDTO | 0 | 0 | |||||||
25055 | MDTP | 0 | 0 | |||||||
25056 | MDTR | 0 | 0 | |||||||
25057 | MDTS | 0 | 0 | |||||||
25058 | MDTT | 0 | 0 | |||||||
25059 | MDTW | 0 | 0 | |||||||
25060 | MDTWX | 0 | 18.15 | 18.15 | 19.16 | 0 | ||||
25061 | MDTX | 0 | 0 | |||||||
25062 | MDTY | 0 | 0 | |||||||
25063 | MDU | 100 | 21 7/8 | 21 1/8 | 21 1/2 | 0 | ||||
25064 | MDURN | 100 | 65.0000 | 0 | ||||||
25065 | MDURP | 100 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 200 | |||
25066 | MDV | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/8 | 200 | |
25067 | MDVAF | 0 | 2.6500 | 0 | ||||||
25068 | MDVC | 0 | 0 | |||||||
25069 | MDVD | 0 | 0 | |||||||
25070 | MDVF | 0 | 0 | |||||||
25071 | MDVJ | 0 | 0 | |||||||
25072 | MDVL | 0 | 0 | |||||||
25073 | MDVLX | 0 | 10.13 | 10.13 | 10.69 | 0 | ||||
25074 | MDVM | 0 | 0 | |||||||
25075 | MDVN | 0 | 0 | |||||||
25076 | MDVP | 1000 | 1.8752 | 0 | ||||||
25077 | MDVR | 0 | 0 | |||||||
25078 | MDVT | 200 | 19.0000 | 0 | ||||||
25079 | MDVU | 0 | 0 | |||||||
25080 | MDVX | 0 | 0 | |||||||
25081 | MDW | 0 | 0 | |||||||
25082 | MDWAP | 0 | 0 | |||||||
25083 | MDWB | 2500 | 11.1250 | 11.0625 | 11.3750 | 11.0625 | 5700 | |||
25084 | MDWC | 0 | 0 | |||||||
25085 | MDWIX | 0 | 8.98 | 8.98 | 9.35 | 0 | ||||
25086 | MDWV | 200 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 5700 | |
25087 | MDWZ | 1000 | 0.0200 | 0.0312 | 0.0312 | 0.0200 | 12800 | |||
25088 | MDXBX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
25089 | MDXR | 500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/16 | 54400 | |
25090 | MDY | 200 | 50 21/32 | 50 21/32 | 50 21/32 | 50 21/32 | 200 | |||
25091 | MDYN | 1100 | 9 1/4 | 9 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 823300 | |
25092 | MDZ | 0 | 0 | |||||||
25093 | MDZ.A | 0 | 0 | |||||||
25094 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25095 | ME | 0 | 0 | |||||||
25096 | ME+A | 0 | 0 | |||||||
25097 | MEA | 600 | 58 1/2 | 58 3/4 | 58 3/4 | 58 1/2 | 58 1/2 | 59 | 1400 | |
25098 | MEAC | 0 | 0 | |||||||
25099 | MEAGF | 0 | 18.7500 | 0 | ||||||
25100 | MEAI | 0 | 0 | |||||||
25101 | MEAK | 0 | 0 | |||||||
25102 | MEAS | 3000 | 0.3000 | 0.2187 | 0.4375 | 0 | ||||
25103 | MEAT | 0 | 0 | |||||||
25104 | MEAW | 0 | 0 | |||||||
25105 | MEAY | 0 | 0 | |||||||
25106 | MEBA | 0 | 0 | |||||||
25107 | MEBG | 30000 | 0.4500 | 0.5000 | 0.5000 | 0.4500 | 0.4062 | 0.5000 | 44000 | |
25108 | MEBR | 0 | 0 | |||||||
25109 | MEC | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 500 | |
25110 | MECB | 0 | 0 | |||||||
25111 | MECC | 0 | 0 | |||||||
25112 | MECH | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 7400 | |
25113 | MECK | 100 | 22 1/2 | 22 1/2 | 23 1/2 | 22 1/4 | 22 | 22 1/2 | 21500 | |
25114 | MECL | 0 | 0 | |||||||
25115 | MECN | 1500 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 96700 | |
25116 | MECR | 0 | 0 | |||||||
25117 | MECS | 3000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 32300 | |
25118 | MECX | 0 | 0 | |||||||
25119 | MECY | 0 | 0 | |||||||
25120 | MECp | 100 | 25 1/8 | 0 | ||||||
25121 | MED | 1000 | 5 3/4 | 5 11/16 | 6 | 0 | ||||
25122 | MEDA | 500 | 8 15/16 | 8 7/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 | 766700 | |
25123 | MEDB | 700 | 0.0010 | 0 | ||||||
25124 | MEDC | 5000 | 6 3/4 | 7 1/4 | 7 1/2 | 6 1/8 | 6 1/2 | 6 3/4 | 90400 | |
25125 | MEDD | 50000 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 13/16 | 70200 | |
25126 | MEDDP | 1000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
25127 | MEDDW | 4000 | 5/8 | 5/8 | 1 3/8 | 0 | ||||
25128 | MEDI | 1000 | 15 1/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 | 15 1/4 | 53500 | |
25129 | MEDJ | 5700 | 5 1/8 | 4 15/16 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 15800 | |
25130 | MEDM | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 500 | |
25131 | MEDO | 7500 | 0.0200 | 0 | ||||||
25132 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25133 | MEDQ | 500 | 19 1/2 | 18 3/4 | 19 1/2 | 18 3/4 | 18 7/8 | 19 1/2 | 30200 | |
25134 | MEDR | 0 | 0 | |||||||
25135 | MEDS | 100 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 | 14300 | |
25136 | MEDT | 0 | 0 | |||||||
25137 | MEDW | 1500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 4 1/8 | 8900 | |
25138 | MEDX | 100 | 7 3/8 | 7 | 7 3/8 | 6 5/8 | 7 1/8 | 7 3/8 | 67100 | |
25139 | MEDY | 2000 | 4 7/16 | 3 1/2 | 4 7/16 | 3 1/2 | 4 3/16 | 4 7/16 | 88800 | |
25140 | MEDp | 100 | 5 5/8 | 0 | ||||||
25141 | MEE | 200 | 11 1/2 | 0 | ||||||
25142 | MEEI | 0 | 0 | |||||||
25143 | MEEIX | 0 | 21.74 | 21.74 | 21.74 | 0 | ||||
25144 | MEEO | 400 | 6.4375 | 6.5000 | 6.5000 | 6.4375 | 6.4375 | 7.0000 | 1600 | |
25145 | MEF | 400 | 7 1/4 | 6 7/8 | 7 1/2 | 0 | ||||
25146 | MEG | 0 | 0 | |||||||
25147 | MEG.A | 0 | 0 | |||||||
25148 | MEG/A | 100 | 31 | 31 | 31 | 31 | 31 | 31 1/2 | 100 | |
25149 | MEGA | 0 | 0 | |||||||
25150 | MEGBX | 0 | 30.95 | 30.95 | 30.95 | 0 | ||||
25151 | MEGF | 0 | 0 | |||||||
25152 | MEGFJ | 0 | 0 | |||||||
25153 | MEGFQ | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 200 | |
25154 | MEGFX | 0 | 13.94 | 13.94 | 13.94 | 0 | ||||
25155 | MEGH | 5000 | 0.6800 | 0.7812 | 0.7812 | 0.6250 | 0.6250 | 0.7812 | 13600 | |
25156 | MEGIC | 0 | 0 | |||||||
25157 | MEGO | 400 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 3/4 | 9 | 89300 | |
25158 | MEGP | 0 | 0 | |||||||
25159 | MEGR | 0 | 0 | |||||||
25160 | MEGT | 0 | 0 | |||||||
25161 | MEGU | 0 | 0 | |||||||
25162 | MEGV | 0 | 0 | |||||||
25163 | MEGXC | 0 | 0 | |||||||
25164 | MEH | 200 | 34 | 34 | 34 | 34 | 33 5/8 | 34 | 200 | |
25165 | MEHB | 0 | 0 | |||||||
25166 | MEHI | 0 | 0 | |||||||
25167 | MEHL | 100 | 2 3/4 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 142300 | |
25168 | MEHLW | 5000 | 1.6250 | 0.8750 | 1.7500 | 0 | ||||
25169 | MEHR | 0 | 0 | |||||||
25170 | MEHS | 0 | 0 | |||||||
25171 | MEHT | 0 | 0 | |||||||
25172 | MEIBX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
25173 | MEICX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
25174 | MEII | 0 | 0 | |||||||
25175 | MEIIQ | 200 | 0.0312 | 0.0312 | 0.0700 | 0 | ||||
25176 | MEIS | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 3000 | |
25177 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25178 | MEK | 200 | 109 | 0 | ||||||
25179 | MEL | 100 | 68 1/2 | 68 5/8 | 68 5/8 | 68 1/2 | 68 3/8 | 69 | 600 | |
25180 | MELB | 0 | 0 | |||||||
25181 | MELC | 0 | 0 | |||||||
25182 | MELD | 0 | 0 | |||||||
25183 | MELE | 0 | 0 | |||||||
25184 | MELF | 0 | 0 | |||||||
25185 | MELG | 0 | 0 | |||||||
25186 | MELGX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
25187 | MELH | 0 | 0 | |||||||
25188 | MELI | 0 | 0 | |||||||
25189 | MELK | 0 | 0 | |||||||
25190 | MELL | 1000 | 0.1500 | 0.1500 | 0.2500 | 0 | ||||
25191 | MELM | 0 | 0 | |||||||
25192 | MELN | 0 | 0 | |||||||
25193 | MELO | 0 | 0 | |||||||
25194 | MELP | 0 | 0 | |||||||
25195 | MELR | 0 | 0 | |||||||
25196 | MELS | 0 | 0 | |||||||
25197 | MELT | 0 | 0 | |||||||
25198 | MELW | 0 | 0 | |||||||
25199 | MELY | 0 | 0 | |||||||
25200 | MELpI | 700 | 25 | 0 | ||||||
25201 | MELpJ | 100 | 25 3/8 | 0 | ||||||
25202 | MELpK | 300 | 26 | 26 1/16 | 26 1/16 | 26 | 39100 | |||
25203 | MEM | 300 | 7 1/4 | 0 | ||||||
25204 | MEMAX | 0 | 16.06 | 16.06 | 16.86 | 0 | ||||
25205 | MEMBX | 0 | 15.98 | 15.98 | 15.98 | 0 | ||||
25206 | MEMCF | 10000 | 19 5/8 | 19 3/8 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 108100 | |
25207 | MEME | 0 | 0 | |||||||
25208 | MEMKX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
25209 | MEML | 0 | 0 | |||||||
25210 | MEMLA | 2000 | 0.1875 | 0.1250 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 2100 | |
25211 | MEMO | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 2600 | |
25212 | MEMX | 0 | 0 | |||||||
25213 | MEMXY | 1000 | 0.3125 | 0.1250 | 0.1875 | 0 | ||||
25214 | MEN | 400 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
25215 | MENB | 100 | 7.5000 | 0 | ||||||
25216 | MENI | 3000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
25217 | MENJ | 800 | 1 5/32 | 1 5/32 | 1 5/16 | 0 | ||||
25218 | MENS | 200 | 23 5/8 | 23 5/8 | 24 | 23 5/8 | 23 5/8 | 24 1/4 | 12500 | |
25219 | MENT | 2000 | 9 | 9 1/16 | 9 1/4 | 9 | 9 | 9 1/8 | 706800 | |
25220 | MENU | 5000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2500 | 5000 | |
25221 | MENUB | 4400 | 0.0200 | 0 | ||||||
25222 | MENW | 6200 | 0.2500 | 0.3437 | 0.3437 | 0.2500 | 0.1562 | 0.3437 | 55700 | |
25223 | MEO | 0 | 85.52 | 0 | ||||||
25224 | MEOH | 0 | 0 | |||||||
25225 | MEOHF | 2600 | 9 3/4 | 9 11/16 | 9 13/16 | 9 5/8 | 9 3/4 | 9 7/8 | 323600 | |
25226 | MEOL | 0 | 0 | |||||||
25227 | MEOLY | 0 | 0.0010 | 0 | ||||||
25228 | MEPE | 0 | 0 | |||||||
25229 | MEPL | 3500 | 14.0000 | 0 | ||||||
25230 | MER | 5000 | 76 3/8 | 78 5/8 | 79 | 0 | ||||
25231 | MERA | 0 | 0 | |||||||
25232 | MERAY | 0 | 0 | |||||||
25233 | MERB | 0 | 0 | |||||||
25234 | MERC | 0 | 0 | |||||||
25235 | MERCS | 200 | 10 3/8 | 10 3/4 | 10 55/64 | 10 3/8 | 10 3/8 | 10 1/2 | 159600 | |
25236 | MERDX | 0 | 30.78 | 30.78 | 30.78 | 0 | ||||
25237 | MERE | 0 | 0 | |||||||
25238 | MERF | 0 | 0 | |||||||
25239 | MERFX | 0 | 15.35 | 15.35 | 15.35 | 0 | ||||
25240 | MERG | 1000 | 0.1400 | 0 | ||||||
25241 | MERI | 100 | 31 1/2 | 31 1/2 | 34 | 0 | ||||
25242 | MERK | 0 | 0 | |||||||
25243 | MERL | 10000 | 0.0010 | 0 | ||||||
25244 | MERM | 0 | 0 | |||||||
25245 | MERN | 0 | 0 | |||||||
25246 | MERO | 0 | 0 | |||||||
25247 | MERP | 0 | 0 | |||||||
25248 | MERQ | 400 | 11 1/8 | 11 | 11 1/8 | 10 1/2 | 10 3/4 | 11 1/8 | 78000 | |
25249 | MERR | 0 | 0 | |||||||
25250 | MERS | 2500 | 7/8 | 7/8 | 7/8 | 3/4 | 13/16 | 7/8 | 27000 | |
25251 | MERT | 0 | 0 | |||||||
25252 | MERV | 0 | 0 | |||||||
25253 | MERW | 0 | 0 | |||||||
25254 | MERX | 1000 | 15 | 14 | 15 1/4 | 14 | 14 1/2 | 15 1/4 | 165800 | |
25255 | MERY | 0 | 0 | |||||||
25256 | MERpA | 700 | 29 3/8 | 30 | 30 | 29 3/8 | 82700 | |||
25257 | MES | 500 | 43 3/4 | 43 5/8 | 44 1/4 | 0 | ||||
25258 | MESA | 300 | 9 3/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 373800 | |
25259 | MESB | 0 | 0 | |||||||
25260 | MESC | 0 | 0 | |||||||
25261 | MESE | 0 | 0 | |||||||
25262 | MESH | 0 | 0 | |||||||
25263 | MESI | 0 | 0 | |||||||
25264 | MESN | 0 | 0 | |||||||
25265 | MESO | 0 | 0 | |||||||
25266 | MESR | 0 | 0 | |||||||
25267 | MESS | 0 | 0 | |||||||
25268 | MEST | 0 | 0 | |||||||
25269 | MESV | 0 | 0 | |||||||
25270 | MESW | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
25271 | MESX | 0 | 0 | |||||||
25272 | MESw | 100 | 39 | 38 | 38 3/8 | 0 | ||||
25273 | MET | 500 | 8 5/8 | 0 | ||||||
25274 | META | 3000 | 6 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 8800 | |
25275 | METB | 3000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 5000 | |
25276 | METE | 1800 | 5.8125 | 5.8750 | 6.0000 | 5.7500 | 5.7500 | 6.6250 | 16300 | |
25277 | METG | 100 | 28 | 28 3/8 | 28 3/8 | 28 | 28 | 28 1/2 | 10100 | |
25278 | METH | 0 | 0 | |||||||
25279 | METHA | 1500 | 19 1/4 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/4 | 40500 | |
25280 | METHB | 400 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
25281 | METL | 0 | 0 | |||||||
25282 | METLF | 1000 | 3 19/64 | 3 1/4 | 3 3/8 | 3 1/4 | 3 3/16 | 3 3/8 | 7600 | |
25283 | METM | 0 | 0 | |||||||
25284 | METP | 500 | 1.2500 | 0.7500 | 1.2500 | 0 | ||||
25285 | METR | 2000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.7500 | 2000 | |
25286 | METS | 200 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.7500 | 200 | |
25287 | METV | 100 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
25288 | METZ | 14000 | 25 | 24 3/4 | 25 | 24 3/4 | 24 7/8 | 25 1/4 | 63200 | |
25289 | MEURX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
25290 | MEV | 0 | 93.57 | 0 | ||||||
25291 | MEVCX | 0 | 17.56 | 17.56 | 17.56 | 0 | ||||
25292 | MEX | 0 | 83.02 | 82.32 | 83.90 | 82.32 | 82.20 | 83.33 | 0 | |
25293 | MEXA | 0 | 0 | |||||||
25294 | MEXI | 0 | 0 | |||||||
25295 | MEXIC | 0 | 0 | |||||||
25296 | MEpA | 5000 | 27 5/32 | 27 | 27 1/4 | 27 | 7800 | |||
25297 | MEpB | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
25298 | MF | 200 | 19 1/8 | 19 1/4 | 19 3/4 | 0 | ||||
25299 | MFA | 0 | 0 | |||||||
25300 | MFAC | 100 | 25 1/2 | 28 | 28 | 25 1/2 | 25 1/2 | 28 | 300 | |
25301 | MFALX | 0 | 10.69 | 10.69 | 11.22 | 0 | ||||
25302 | MFARX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
25303 | MFBBX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
25304 | MFBC | 300 | 16 | 16 1/2 | 16 1/2 | 15 13/16 | 16 | 16 1/2 | 3500 | |
25305 | MFBFX | 0 | 13.34 | 13.34 | 14.01 | 0 | ||||
25306 | MFC | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 7/8 | 100 | |
25307 | MFCB | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 | 23 1/2 | 100 | |
25308 | MFCI | 0 | 0 | |||||||
25309 | MFCO | 5100 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 5100 | |
25310 | MFCV | 6700 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | ||||
25311 | MFCX | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/4 | 200 | |
25312 | MFECX | 0 | 30.96 | 30.96 | 30.96 | 0 | ||||
25313 | MFEGX | 0 | 31.47 | 31.47 | 33.39 | 0 | ||||
25314 | MFFC | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 400 | |
25315 | MFFLX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
25316 | MFFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.53 | 3.59 | 858 | |
25317 | MFGBX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
25318 | MFGSX | 0 | 9.57 | 9.57 | 10.05 | 0 | ||||
25319 | MFI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 25 | 100 | |
25320 | MFIAX | 0 | 8.71 | 8.71 | 9.14 | 0 | ||||
25321 | MFIB | 0 | 0 | |||||||
25322 | MFIBX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
25323 | MFIC | 4000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 36800 | |
25324 | MFID | 0 | 0 | |||||||
25325 | MFIFX | 0 | 10.01 | 10.01 | 10.51 | 0 | ||||
25326 | MFIH | 0 | 0 | |||||||
25327 | MFII | 0 | 0 | |||||||
25328 | MFIIX | 0 | 21.19 | 21.19 | 21.62 | 0 | ||||
25329 | MFINX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
25330 | MFIOX | 0 | 8.25 | 8.25 | 8.66 | 0 | ||||
25331 | MFIS | 0 | 0 | |||||||
25332 | MFISX | 0 | 21.19 | 21.19 | 21.19 | 0 | ||||
25333 | MFIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.77 | 4.91 | 1005 | |
25334 | MFIY | 0 | 0 | |||||||
25335 | MFL | 0 | 0 | |||||||
25336 | MFLR | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 15 3/4 | 100 | |
25337 | MFLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.85 | 2.90 | 273 | |
25338 | MFM | 3000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 3000 | |
25339 | MFM.A | 0 | 0 | |||||||
25340 | MFM.B | 0 | 0 | |||||||
25341 | MFMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.87 | 5.01 | 3404 | |
25342 | MFN | 200 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/8 | 11 3/4 | 700 | |
25343 | MFNA | 0 | 0 | |||||||
25344 | MFNC | 0 | 0 | |||||||
25345 | MFNG | 0 | 0 | |||||||
25346 | MFNN | 0 | 0 | |||||||
25347 | MFNR | 0 | 0 | |||||||
25348 | MFNS | 0 | 0 | |||||||
25349 | MFNT | 0 | 0 | |||||||
25350 | MFO | 1400 | 28 1/2 | 28 5/8 | 28 5/8 | 28 1/2 | 28 1/4 | 28 3/4 | 2000 | |
25351 | MFOC | 0 | 0 | |||||||
25352 | MFOR | 0 | 0 | |||||||
25353 | MFOwr | 0 | 0 | |||||||
25354 | MFP | 0 | 0 | |||||||
25355 | MFRBX | 0 | 19.13 | 19.13 | 19.13 | 0 | ||||
25356 | MFRCX | 0 | 19.16 | 19.16 | 19.16 | 0 | ||||
25357 | MFRFX | 0 | 19.50 | 19.50 | 20.69 | 0 | ||||
25358 | MFRI | 3700 | 7 23/32 | 7 3/4 | 8 | 7 23/32 | 7 1/2 | 8 | 11300 | |
25359 | MFRM | 100 | 14.1250 | 0 | ||||||
25360 | MFS | 0 | 0 | |||||||
25361 | MFSB | 10000 | 22 1/4 | 21 1/2 | 22 1/2 | 0 | ||||
25362 | MFSCX | 0 | 12.12 | 12.12 | 12.72 | 0 | ||||
25363 | MFSL | 1000 | 32 3/4 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 | 42900 | |
25364 | MFSMX | 0 | 11.11 | 11.11 | 11.66 | 0 | ||||
25365 | MFSSX | 0 | 11.09 | 11.09 | 11.64 | 0 | ||||
25366 | MFST | 5500 | 48 7/8 | 49 1/4 | 50 1/8 | 48 5/8 | 48 3/4 | 48 7/8 | 1853800 | |
25367 | MFSTP | 5000 | 83 1/4 | 84 | 84 | 83 1/4 | 84 | 85 | 34900 | |
25368 | MFT | 1000 | 14 1/8 | 13 5/8 | 14 1/2 | 0 | ||||
25369 | MFTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.28 | 3.34 | 6297 | |
25370 | MFUN | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 400 | |
25371 | MFV | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 3/4 | 400 | |
25372 | MFW | 0 | 0 | |||||||
25373 | MFWBX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
25374 | MFWTX | 0 | 13.32 | 13.32 | 13.98 | 0 | ||||
25375 | MFWVX | 0 | 11.49 | 11.49 | 12.06 | 0 | ||||
25376 | MFXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.12 | 3.17 | 578 | |
25377 | MG | 1000 | 7 3/8 | 0 | ||||||
25378 | MG.A | 0 | 0 | |||||||
25379 | MG.B | 0 | 0 | |||||||
25380 | MGA | 200 | 54 1/2 | 54 7/8 | 54 7/8 | 54 1/2 | 54 1/2 | 54 7/8 | 900 | |
25381 | MGAA | 0 | 0 | |||||||
25382 | MGAAX | 0 | 15.28 | 15.28 | 16.21 | 0 | ||||
25383 | MGAB | 5000 | 8.1250 | 7.0000 | 8.5000 | 0 | ||||
25384 | MGAC | 0 | 0 | |||||||
25385 | MGAD | 0 | 0 | |||||||
25386 | MGAG | 0 | 0 | |||||||
25387 | MGAI | 0 | 0 | |||||||
25388 | MGAM | 700 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 9000 | |
25389 | MGAS | 5000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 | 13200 | |
25390 | MGAW | 0 | 0 | |||||||
25391 | MGB | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 1900 | |||
25392 | MGC | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 200 | |||
25393 | MGCAX | 0 | 30.61 | 30.61 | 30.61 | 0 | ||||
25394 | MGCC | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 700 | |
25395 | MGCK | 0 | 0 | |||||||
25396 | MGCP | 0 | 0 | |||||||
25397 | MGCR | 0 | 0 | |||||||
25398 | MGCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.28 | 5.52 | 2194 | |
25399 | MGDC | 0 | 0 | |||||||
25400 | MGDK | 0 | 0 | |||||||
25401 | MGEEX | 0 | 8.93 | 8.93 | 8.93 | 0 | ||||
25402 | MGEIX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
25403 | MGEMX | 0 | 14.81 | 14.81 | 14.81 | 0 | ||||
25404 | MGEN | 6000 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 2 3/8 | 7600 | |
25405 | MGEQX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
25406 | MGF | 100 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
25407 | MGFD | 4100 | 0.0312 | 0.0100 | 0.1000 | 0 | ||||
25408 | MGFIX | 0 | 23.23 | 23.23 | 23.23 | 0 | ||||
25409 | MGFUX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
25410 | MGFXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.83 | 4.97 | 667 | |
25411 | MGG | 5000 | 38 1/2 | 37 1/2 | 38 7/8 | 0 | ||||
25412 | MGGA | 0 | 0 | |||||||
25413 | MGGB | 0 | 0 | |||||||
25414 | MGGBX | 0 | 22.83 | 22.83 | 22.83 | 0 | ||||
25415 | MGGC | 0 | 0 | |||||||
25416 | MGGD | 0 | 0 | |||||||
25417 | MGGE | 0 | 0 | |||||||
25418 | MGGFX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
25419 | MGGH | 0 | 0 | |||||||
25420 | MGGI | 0 | 0 | |||||||
25421 | MGGK | 0 | 0 | |||||||
25422 | MGGL | 0 | 0 | |||||||
25423 | MGGM | 0 | 0 | |||||||
25424 | MGGN | 0 | 0 | |||||||
25425 | MGGO | 0 | 0 | |||||||
25426 | MGGR | 0 | 0 | |||||||
25427 | MGGRF | 0 | 0 | |||||||
25428 | MGGS | 0 | 0 | |||||||
25429 | MGGT | 0 | 0 | |||||||
25430 | MGGV | 0 | 0 | |||||||
25431 | MGGW | 0 | 0 | |||||||
25432 | MGGX | 0 | 0 | |||||||
25433 | MGGY | 0 | 0 | |||||||
25434 | MGI | 300 | 19 | 19 3/4 | 20 3/8 | 0 | ||||
25435 | MGIAX | 0 | 16.35 | 16.35 | 17.17 | 0 | ||||
25436 | MGIBX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
25437 | MGIC | 0 | 0 | |||||||
25438 | MGICF | 2000 | 7 7/8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 8300 | |
25439 | MGIEX | 0 | 31.57 | 31.57 | 31.57 | 0 | ||||
25440 | MGIFX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
25441 | MGIGX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
25442 | MGIIX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
25443 | MGIKQ | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25444 | MGIN | 5000 | 0.1875 | 0.1562 | 0.3750 | 0 | ||||
25445 | MGIP | 0 | 0 | |||||||
25446 | MGISX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
25447 | MGITX | 0 | 44.76 | 44.76 | 44.76 | 0 | ||||
25448 | MGIX | 0 | 0 | |||||||
25449 | MGIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.88 | 5.10 | 2638 | |
25450 | MGL | 5000 | 16 1/4 | 19 7/8 | 20 1/2 | 0 | ||||
25451 | MGLBX | 0 | 8.45 | 8.45 | 8.45 | 0 | ||||
25452 | MGLC | 0 | 0 | |||||||
25453 | MGLCF | 900 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 900 | |
25454 | MGLCX | 0 | 8.43 | 8.43 | 8.43 | 0 | ||||
25455 | MGLD | 0 | 0 | |||||||
25456 | MGLF | 1000 | 6 | 6 | 6 1/2 | 6 | 6 | 6 3/8 | 23500 | |
25457 | MGLFX | 0 | 8.47 | 8.47 | 8.69 | 0 | ||||
25458 | MGLI | 0 | 0 | |||||||
25459 | MGLN | 2000 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.7500 | 1.3750 | 2000 | |
25460 | MGLR | 0 | 0 | |||||||
25461 | MGMA | 1000 | 2 1/16 | 2 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 43400 | |
25462 | MGMB | 0 | 0 | |||||||
25463 | MGMBX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
25464 | MGMJJ | 0 | 0 | |||||||
25465 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25466 | MGMT | 10400 | 0.0900 | 0.0900 | 0.1200 | 0 | ||||
25467 | MGMTF | 0 | 0.2188 | 0.2400 | 0.2700 | 0 | ||||
25468 | MGMTX | 0 | 6.67 | 6.67 | 7.00 | 0 | ||||
25469 | MGMXX | 0 | 0.65 | 5.24 | 5.37 | 345 | ||||
25470 | MGN | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 100 | |||
25471 | MGNB | 1100 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 24.2500 | 1300 | |
25472 | MGNBX | 0 | 5.87 | 5.87 | 5.87 | 0 | ||||
25473 | MGNFX | 0 | 6.09 | 6.09 | 6.46 | 0 | ||||
25474 | MGNI | 0 | 0 | |||||||
25475 | MGNL | 200 | 18 1/2 | 18 | 18 1/2 | 18 | 17 1/2 | 18 1/2 | 900 | |
25476 | MGO | 0 | 5 3/4 | 6 3/4 | 0 | |||||
25477 | MGOBX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
25478 | MGOFX | 0 | 14.55 | 14.55 | 15.44 | 0 | ||||
25479 | MGOR | 0 | 0 | |||||||
25480 | MGOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.79 | 4.95 | 826 | |
25481 | MGP | 900 | 18 1/2 | 0 | ||||||
25482 | MGPC | 0 | 0 | |||||||
25483 | MGPR | 200 | 1 1/4 | 1 1/2 | 2 | 83300 | ||||
25484 | MGR | 700 | 1/8 | 0 | ||||||
25485 | MGRAX | 0 | 16.32 | 16.32 | 17.13 | 0 | ||||
25486 | MGRBX | 0 | 16.23 | 16.23 | 16.23 | 0 | ||||
25487 | MGRC | 100 | 26 | 26 | 26 | 25 1/4 | 25 1/4 | 26 3/4 | 800 | |
25488 | MGRE | 0 | 0 | |||||||
25489 | MGREQ | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500 | |||
25490 | MGRI | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1250 | 0.3750 | 100 | |
25491 | MGRTX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
25492 | MGRW | 0 | 0 | |||||||
25493 | MGRWP | 0 | 0 | |||||||
25494 | MGRXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.76 | 4.84 | 5505 | |
25495 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25496 | MGS | 10000 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | ||||
25497 | MGSCF | 0 | 0.7500 | 0 | ||||||
25498 | MGSEX | 0 | 52.07 | 52.07 | 52.07 | 0 | ||||
25499 | MGSF | 1100 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
25500 | MGSGX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
25501 | MGSIX | 0 | 19.63 | 19.63 | 19.63 | 0 | ||||
25502 | MGTBX | 0 | 6.67 | 6.67 | 6.67 | 0 | ||||
25503 | MGTC | 24300 | 0.1500 | 0 | ||||||
25504 | MGTRX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
25505 | MGTS | 0 | 0 | |||||||
25506 | MGTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.94 | 2.99 | 1352 | |
25507 | MGVAX | 0 | 8.20 | 8.20 | 8.59 | 0 | ||||
25508 | MGVBX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
25509 | MGVXX | 0 | 0.47 | 4.86 | 4.89 | 966 | ||||
25510 | MGWIX | 0 | 35.77 | 35.77 | 37.26 | 0 | ||||
25511 | MGWN | 0 | 0 | |||||||
25512 | MGWTX | 0 | 35.77 | 35.77 | 35.77 | 0 | ||||
25513 | MGX | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/8 | 14 3/4 | 200 | |
25514 | MGXC | 0 | 0 | |||||||
25515 | MGXE | 0 | 0 | |||||||
25516 | MGXF | 0 | 0 | |||||||
25517 | MGXG | 0 | 0 | |||||||
25518 | MGXH | 0 | 0 | |||||||
25519 | MGXI | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 76200 | |
25520 | MGXK | 0 | 0 | |||||||
25521 | MGXL | 0 | 0 | |||||||
25522 | MGXM | 0 | 0 | |||||||
25523 | MGXN | 0 | 0 | |||||||
25524 | MGXO | 0 | 0 | |||||||
25525 | MGXS | 0 | 0 | |||||||
25526 | MGXT | 0 | 0 | |||||||
25527 | MGXU | 0 | 0 | |||||||
25528 | MGXX | 0 | 0 | |||||||
25529 | MGXZ | 0 | 0 | |||||||
25530 | MH | 0 | 0 | |||||||
25531 | MHC | 200 | 20 | 19 3/4 | 20 1/8 | 0 | ||||
25532 | MHCA | 0 | 0 | |||||||
25533 | MHCAX | 0 | 8.42 | 8.42 | 8.82 | 0 | ||||
25534 | MHCB | 0 | 0 | |||||||
25535 | MHCC | 0 | 0 | |||||||
25536 | MHCCP | 0 | 0 | |||||||
25537 | MHCI | 0 | 0 | |||||||
25538 | MHCM | 0 | 0 | |||||||
25539 | MHCO | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 | 1000 | |
25540 | MHCP | 0 | 0 | |||||||
25541 | MHCS | 0 | 0 | |||||||
25542 | MHCT | 0 | 0 | |||||||
25543 | MHCY | 0 | 0 | |||||||
25544 | MHDG | 100 | 35.0000 | 0 | ||||||
25545 | MHE | 3500 | 12 1/4 | 0 | ||||||
25546 | MHF | 600 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
25547 | MHFB | 0 | 0 | |||||||
25548 | MHG | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 0 | ||||
25549 | MHG.A | 0 | 0 | |||||||
25550 | MHG.B | 0 | 0 | |||||||
25551 | MHGI | 1000 | 5.5000 | 5.5000 | 6.2500 | 0 | ||||
25552 | MHHP | 0 | 0 | |||||||
25553 | MHI | 1000 | 14 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 1/4 | 2900 | |
25554 | MHIBX | 0 | 5.33 | 5.33 | 5.33 | 0 | ||||
25555 | MHIC | 0 | 0 | |||||||
25556 | MHIL | 0 | 0 | |||||||
25557 | MHITX | 0 | 5.33 | 5.33 | 5.60 | 0 | ||||
25558 | MHK.W | 0 | 0 | |||||||
25559 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25560 | MHM | 6000 | 7/16 | 0 | ||||||
25561 | MHMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.90 | 5.03 | 1959 | |
25562 | MHMY | 5000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 5200 | |
25563 | MHMYW | 1000 | 31/32 | 29/32 | 1 1/32 | 0 | ||||
25564 | MHO | 200 | 9 1/8 | 9 | 9 1/2 | 0 | ||||
25565 | MHOE | 0 | 0 | |||||||
25566 | MHOX | 0 | 0 | |||||||
25567 | MHP | 2700 | 45 7/8 | 45 3/4 | 45 7/8 | 45 3/4 | 45 1/8 | 45 7/8 | 2800 | |
25568 | MHPA | 0 | 0 | |||||||
25569 | MHPB | 0 | 0 | |||||||
25570 | MHPC | 0 | 0 | |||||||
25571 | MHPG | 0 | 0 | |||||||
25572 | MHPI | 0 | 0 | |||||||
25573 | MHPK | 0 | 0 | |||||||
25574 | MHPL | 0 | 0 | |||||||
25575 | MHPN | 0 | 0 | |||||||
25576 | MHPO | 0 | 0 | |||||||
25577 | MHPP | 0 | 0 | |||||||
25578 | MHPR | 0 | 0 | |||||||
25579 | MHPS | 0 | 0 | |||||||
25580 | MHPT | 0 | 0 | |||||||
25581 | MHPU | 0 | 0 | |||||||
25582 | MHPW | 0 | 0 | |||||||
25583 | MHPY | 0 | 0 | |||||||
25584 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25585 | MHR | 0 | 0 | |||||||
25586 | MHSA | 0 | 0 | |||||||
25587 | MHVY | 0 | 0 | |||||||
25588 | MHVYF | 0 | 8.1250 | 0 | ||||||
25589 | MHW.W | 0 | 0 | |||||||
25590 | MHW/WS | 1000 | 3 | 0 | ||||||
25591 | MHX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
25592 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25593 | MHY | 400 | 11 3/8 | 11 | 11 3/8 | 0 | ||||
25594 | MHYA | 0 | 0 | |||||||
25595 | MI | 300 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/4 | 31 1/2 | 300 | |
25596 | MIA | 0 | 252.97 | 252.97 | 252.97 | 252.97 | 0 | |||
25597 | MIAM | 700 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/4 | 17 7/8 | 33900 | |
25598 | MIAMP | 1000 | 42 3/4 | 43 1/8 | 43 1/8 | 42 3/4 | 42 1/2 | 43 1/8 | 18300 | |
25599 | MIAP | 0 | 0 | |||||||
25600 | MIAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.66 | 4.79 | 860 | |
25601 | MIB | 0 | 0 | |||||||
25602 | MIBC | 0 | 0 | |||||||
25603 | MIBH | 0 | 0 | |||||||
25604 | MIBK | 0 | 0 | |||||||
25605 | MIBO | 0 | 0 | |||||||
25606 | MIBP | 0 | 0 | |||||||
25607 | MIBU | 0 | 0 | |||||||
25608 | MIBUA | 120000 | 0.0010 | 0 | ||||||
25609 | MIBW | 0 | 0 | |||||||
25610 | MIBpA | 300 | 24 1/2 | 24 3/8 | 24 5/8 | 24 3/8 | 5500 | |||
25611 | MIBpB | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
25612 | MIBpC | 800 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 6400 | |||
25613 | MIBpD | 600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 700 | |||
25614 | MIC | 1300 | 14 | 13 5/8 | 14 | 0 | ||||
25615 | MICA | 500 | 22 1/4 | 20 1/4 | 22 3/4 | 20 1/4 | 22 1/4 | 22 3/8 | 678100 | |
25616 | MICC | 0 | 0 | |||||||
25617 | MICCF | 1000 | 38 7/8 | 38 5/8 | 39 | 38 1/8 | 38 7/8 | 39 3/8 | 12800 | |
25618 | MICG | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 1/8 | 3 5/8 | 16500 | |
25619 | MICH | 72 | 122 1/8 | 115 1/2 | 124 1/4 | 0 | ||||
25620 | MICL | 15000 | 0.3000 | 0.3000 | 0.5000 | 0 | ||||
25621 | MICN | 200 | 13 7/8 | 13 1/2 | 14 3/4 | 13 1/2 | 13 7/8 | 14 1/2 | 223800 | |
25622 | MICR | 100 | 2.0000 | 2.0000 | 3.0000 | 0 | ||||
25623 | MICRP | 2000 | 5 | 6 | 6 1/4 | 5 | 5 | 6 1/4 | 3400 | |
25624 | MICRW | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1 1/2 | 2 3/8 | 1500 | |
25625 | MICS | 0 | 0 | |||||||
25626 | MICT | 0 | 0 | |||||||
25627 | MICXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.94 | 2354 | |
25628 | MID | 0 | 254.97 | 252.39 | 255.10 | 252.39 | 0 | |||
25629 | MIDC | 100 | 19 1/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 1700 | |
25630 | MIDD | 5000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 20000 | |
25631 | MIDE | 0 | 0 | |||||||
25632 | MIDF | 1200 | 16.2500 | 0 | ||||||
25633 | MIDI | 1000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 14900 | |
25634 | MIDL | 0 | 0 | |||||||
25635 | MIDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.79 | 2.85 | 517 | |
25636 | MIE | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 1000 | |||
25637 | MIEAX | 0 | 9.62 | 9.62 | 10.07 | 0 | ||||
25638 | MIEBX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
25639 | MIEDX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
25640 | MIEFX | 0 | 30.82 | 30.82 | 30.82 | 0 | ||||
25641 | MIEL | 0 | 0 | |||||||
25642 | MIELY | 0 | 59.5000 | 0 | ||||||
25643 | MIEMX | 0 | 48.18 | 48.18 | 48.18 | 0 | ||||
25644 | MIEPX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
25645 | MIEQX | 0 | 14.70 | 14.70 | 14.70 | 0 | ||||
25646 | MIF | 300 | 8 9/16 | 8 1/2 | 9 | 0 | ||||
25647 | MIFC | 2500 | 6 3/8 | 6 1/4 | 7 1/4 | 0 | ||||
25648 | MIFG | 0 | 0 | |||||||
25649 | MIFGY | 200 | 13 5/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 1100 | |
25650 | MIFIX | 0 | 8.59 | 8.59 | 8.59 | 0 | ||||
25651 | MIFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.85 | 4.93 | 7448 | |
25652 | MIG | 300 | 20 1/2 | 0 | ||||||
25653 | MIGA | 100 | 11.6250 | 11.5000 | 11.7500 | 0 | ||||
25654 | MIGAX | 0 | 18.55 | 18.55 | 19.68 | 0 | ||||
25655 | MIGBX | 0 | 12.88 | 12.88 | 12.88 | 0 | ||||
25656 | MIGCX | 0 | 30.78 | 30.78 | 30.78 | 0 | ||||
25657 | MIGD | 0 | 0 | |||||||
25658 | MIGFX | 0 | 13.20 | 13.20 | 14.01 | 0 | ||||
25659 | MIGI | 8500 | 14 1/2 | 14 3/8 | 14 9/16 | 14 3/8 | 14 3/8 | 14 7/8 | 20200 | |
25660 | MIGM | 0 | 0 | |||||||
25661 | MIGN | 0 | 0 | |||||||
25662 | MIGNP | 0 | 0 | |||||||
25663 | MIGR | 0 | 0 | |||||||
25664 | MIGRX | 0 | 18.55 | 18.55 | 18.55 | 0 | ||||
25665 | MIGX | 0 | 0 | |||||||
25666 | MIGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.02 | 5.14 | 413 | |
25667 | MIH | 0 | 253.01 | 253.01 | 253.01 | 253.01 | 0 | |||
25668 | MIHO | 500 | 1 7/16 | 1 3/8 | 1 7/16 | 0 | ||||
25669 | MII | 500 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 3/8 | 39 7/8 | 500 | |
25670 | MIIBX | 0 | 8.54 | 8.54 | 8.54 | 0 | ||||
25671 | MIIC | 0 | 0 | |||||||
25672 | MIIFX | 0 | 8.54 | 8.54 | 8.97 | 0 | ||||
25673 | MIIL | 0 | 0 | |||||||
25674 | MIIX | 0 | 0 | |||||||
25675 | MIIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.40 | 4.50 | 1004 | |
25676 | MIKE | 4600 | 10 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 | 443400 | |
25677 | MIKL | 100 | 11 3/4 | 11 5/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 3600 | |
25678 | MIKN | 2500 | 6 1/4 | 6 | 6 1/4 | 5 5/8 | 6 | 6 1/4 | 38400 | |
25679 | MIKR | 300 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
25680 | MIKXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.76 | 4.89 | 5684 | |
25681 | MIL | 100 | 42 | 42 | 42 | 42 | 42 | 42 3/8 | 100 | |
25682 | MILA | 0 | 0 | |||||||
25683 | MILAA | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8125 | 100 | |
25684 | MILAX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
25685 | MILB | 0 | 0 | |||||||
25686 | MILE | 0 | 0 | |||||||
25687 | MILG | 0 | 0 | |||||||
25688 | MILI | 0 | 0 | |||||||
25689 | MILK | 100 | 3.8750 | 3.9375 | 4.0000 | 3.8125 | 3.8750 | 4.0000 | 57900 | |
25690 | MILO | 0 | 0 | |||||||
25691 | MILR | 5000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1800 | 6600 | |
25692 | MILS | 0 | 0 | |||||||
25693 | MILT | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 2100 | |
25694 | MILX | 0 | 0 | |||||||
25695 | MILY | 0 | 0 | |||||||
25696 | MIM | 0 | 0 | |||||||
25697 | MIMOF | 0 | 1.4000 | 0 | ||||||
25698 | MIMOY | 0 | 2.5500 | 0 | ||||||
25699 | MIMS | 2000 | 5 3/4 | 6 3/8 | 6 3/8 | 5 1/2 | 5 1/2 | 6 1/4 | 20900 | |
25700 | MIMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.13 | 3.18 | 1050 | |
25701 | MIN | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 500 | |
25702 | MIND | 5000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 43100 | |
25703 | MINE | 400 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.4062 | 0.5312 | 800 | |
25704 | MINEX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
25705 | MINFX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
25706 | MINI | 300 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 10700 | |
25707 | MINIW | 8000 | 15/32 | 15/32 | 15/32 | 15/32 | 3/8 | 5/8 | 8000 | |
25708 | MINL | 0 | 0 | |||||||
25709 | MINN | 9100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
25710 | MINO | 0 | 0 | |||||||
25711 | MINON | 0 | 0 | |||||||
25712 | MINR | 0 | 0 | |||||||
25713 | MINSF | 0 | 1.0000 | 0 | ||||||
25714 | MINT | 700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1500 | |
25715 | MINWF | 0 | 0 | |||||||
25716 | MINX | 600 | 0.0150 | 0.0150 | 0.0200 | 0 | ||||
25717 | MINXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.26 | 3.31 | 136 | |
25718 | MINY | 100 | 0.0010 | 0 | ||||||
25719 | MIOA | 400 | 3 3/4 | 3 3/4 | 5 | 0 | ||||
25720 | MIOBX | 0 | 8.20 | 8.20 | 8.20 | 0 | ||||
25721 | MIPL | 0 | 0 | |||||||
25722 | MIPLG | 0 | 0 | |||||||
25723 | MIPR | 0 | 0 | |||||||
25724 | MIQ | 0 | 0 | |||||||
25725 | MIQ.A | 0 | 0 | |||||||
25726 | MIR | 200 | 24 1/2 | 22 3/4 | 24 1/2 | 22 3/4 | 24 1/4 | 24 5/8 | 14900 | |
25727 | MIRA | 0 | 0 | |||||||
25728 | MIRB | 0 | 0 | |||||||
25729 | MIRC | 28100 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
25730 | MIRD | 0 | 0 | |||||||
25731 | MIRE | 0 | 0 | |||||||
25732 | MIRG | 0 | 0 | |||||||
25733 | MIRL | 0 | 0 | |||||||
25734 | MIRM | 0 | 0 | |||||||
25735 | MIRN | 0 | 0 | |||||||
25736 | MIRO | 0 | 0 | |||||||
25737 | MIRR | 0 | 0 | |||||||
25738 | MIRS | 0 | 0 | |||||||
25739 | MIRT | 0 | 0 | |||||||
25740 | MIRU | 0 | 0 | |||||||
25741 | MIRV | 0 | 0 | |||||||
25742 | MIRX | 0 | 0 | |||||||
25743 | MIRY | 0 | 0 | |||||||
25744 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25745 | MIS | 3000 | 1 | 3 1/8 | 4 3/4 | 0 | ||||
25746 | MISG | 0 | 0 | |||||||
25747 | MISMF | 0 | 0.4370 | 0 | ||||||
25748 | MISSX | 0 | 9.53 | 9.53 | 10.01 | 0 | ||||
25749 | MIST | 400 | 11 | 10 1/2 | 12 3/4 | 0 | ||||
25750 | MISY | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
25751 | MIT | 100 | 18 1/2 | 19 | 19 1/4 | 0 | ||||
25752 | MIT.A | 0 | 0 | |||||||
25753 | MIT.B | 0 | 0 | |||||||
25754 | MITA | 0 | 0 | |||||||
25755 | MITBX | 0 | 15.72 | 15.72 | 15.72 | 0 | ||||
25756 | MITE | 0 | 0 | |||||||
25757 | MITEF | 0 | 12.6250 | 0 | ||||||
25758 | MITFX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
25759 | MITK | 2500 | 2 5/16 | 2 9/32 | 2 3/8 | 2 1/4 | 2 9/32 | 2 5/16 | 407500 | |
25760 | MITS | 0 | 0 | |||||||
25761 | MITSY | 500 | 174 | 172 3/4 | 175 1/2 | 0 | ||||
25762 | MITTX | 0 | 15.84 | 15.84 | 16.81 | 0 | ||||
25763 | MITXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.90 | 2.95 | 6429 | |
25764 | MITY | 1100 | 12 3/4 | 12 3/4 | 12 7/8 | 12 1/8 | 12 3/8 | 12 3/4 | 17500 | |
25765 | MIV | 0 | 252.70 | 252.70 | 252.70 | 252.70 | 0 | |||
25766 | MIVB | 300 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.5000 | 300 | |
25767 | MIVI | 1000 | 12 1/2 | 11 3/4 | 12 3/4 | 0 | ||||
25768 | MIX | 800 | 11 | 0 | ||||||
25769 | MIY | 300 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
25770 | MIYC | 0 | 0 | |||||||
25771 | MIYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 5.05 | 3101 | |
25772 | MIZR | 2500 | 4 5/8 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 6500 | |
25773 | MIZUF | 0 | 7.7500 | 0 | ||||||
25774 | MJAK | 0 | 0 | |||||||
25775 | MJDLF | 0 | 8.6250 | 0 | ||||||
25776 | MJDM | 3000 | 0.1500 | 0.1500 | 0.2200 | 0 | ||||
25777 | MJET | 0 | 0 | |||||||
25778 | MJI | 300 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
25779 | MK/WSw | 0 | 4 5/8 | 5 | 0 | |||||
25780 | MKAU | 500 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 11/16 | 23200 | |
25781 | MKC | 0 | 0 | |||||||
25782 | MKDEX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
25783 | MKFC | 0 | 0 | |||||||
25784 | MKFCF | 500 | 14 1/4 | 14 1/4 | 14 1/2 | 0 | ||||
25785 | MKG | 100 | 45 1/4 | 45 1/4 | 45 3/8 | 45 1/4 | 45 | 45 5/8 | 3200 | |
25786 | MKGC | 0 | 0 | |||||||
25787 | MKGG | 0 | 0 | |||||||
25788 | MKGI | 0 | 0 | |||||||
25789 | MKGL | 0 | 0 | |||||||
25790 | MKGN | 0 | 0 | |||||||
25791 | MKGR | 0 | 0 | |||||||
25792 | MKGS | 0 | 0 | |||||||
25793 | MKGT | 0 | 0 | |||||||
25794 | MKGU | 0 | 0 | |||||||
25795 | MKGp | 500 | 58 3/4 | 0 | ||||||
25796 | MKHCX | 0 | 8.41 | 8.41 | 8.41 | 0 | ||||
25797 | MKIE | 1500 | 7 | 7 1/8 | 7 1/4 | 6 3/4 | 6 3/4 | 7 3/4 | 9200 | |
25798 | MKIEX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
25799 | MKM | 0 | 0 | |||||||
25800 | MKMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.82 | 4.94 | 3232 | |
25801 | MKNE | 0 | 0 | |||||||
25802 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25803 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25804 | MKOR | 100 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
25805 | MKPI | 0 | 0 | |||||||
25806 | MKPL | 5000 | 3/16 | 3/16 | 7/32 | 3/16 | 3/16 | 1/4 | 23000 | |
25807 | MKPLW | 11600 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 11600 | |
25808 | MKPLZ | 6500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 6500 | |
25809 | MKR | 0 | 0 | |||||||
25810 | MKRA | 0 | 0 | |||||||
25811 | MKRL | 1000 | 7 1/4 | 7 1/4 | 7 7/16 | 7 1/4 | 7 1/4 | 7 7/16 | 28200 | |
25812 | MKRO | 4000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25813 | MKRS | 300 | 3.0000 | 2.8750 | 3.0000 | 2.7500 | 2.8750 | 3.0000 | 41100 | |
25814 | MKS | 300 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | ||||
25815 | MKSA | 0 | 0 | |||||||
25816 | MKSCX | 0 | 18.66 | 18.66 | 19.24 | 0 | ||||
25817 | MKSR | 0 | 0 | |||||||
25818 | MKSX | 0 | 0 | |||||||
25819 | MKSw | 0 | 0 | |||||||
25820 | MKT | 0 | 319.58 | 0 | ||||||
25821 | MKTA | 0 | 0 | |||||||
25822 | MKTAY | 6100 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 7100 | |
25823 | MKTB | 3000 | 0.0625 | 0.0312 | 0.0625 | 0 | ||||
25824 | MKTBX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
25825 | MKTF | 0 | 0 | |||||||
25826 | MKTL | 500 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | ||||
25827 | MKTRX | 0 | 20.89 | 20.89 | 20.89 | 0 | ||||
25828 | MKTXX | 0 | 0 | |||||||
25829 | MKTY | 600 | 1.5000 | 2.0000 | 2.8750 | 0 | ||||
25830 | MKVAX | 0 | 21.47 | 21.47 | 21.47 | 0 | ||||
25831 | MKX | 0 | 556.92 | 0 | ||||||
25832 | MKY | 0 | 0 | |||||||
25833 | MKYC | 0 | 0 | |||||||
25834 | MKYMF | 0 | 4.0000 | 0 | ||||||
25835 | MKw | 7600 | 9 1/4 | 9 1/4 | 9 1/2 | 0 | ||||
25836 | MKws | 0 | 0 | |||||||
25837 | ML | 1000 | 17 3/8 | 19 1/4 | 19 5/8 | 0 | ||||
25838 | MLA | 39300 | 38 3/8 | 0 | ||||||
25839 | MLAA | 0 | 0 | |||||||
25840 | MLAB | 4000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 16700 | |
25841 | MLAC | 0 | 0 | |||||||
25842 | MLAT | 0 | 0 | |||||||
25843 | MLB | 100 | 64 1/4 | 0 | ||||||
25844 | MLBAY | 0 | 4.5000 | 0 | ||||||
25845 | MLBC | 20000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 1/2 | 14 5/8 | 14 3/4 | 37400 | |
25846 | MLBCX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
25847 | MLBU | 30000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 60000 | |
25848 | MLC | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1700 | |||
25849 | MLCH | 500 | 8 3/4 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 3/8 | 13400 | |
25850 | MLCIX | 0 | 12.70 | 12.70 | 12.70 | 0 | ||||
25851 | MLDH | 0 | 0 | |||||||
25852 | MLDR | 700 | 6 | 5 7/8 | 6 | 5 5/8 | 5 3/4 | 6 | 35500 | |
25853 | MLDRW | 1300 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 5/8 | 5 11/16 | 3300 | |
25854 | MLDS | 100 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 3.0000 | 100 | |
25855 | MLE | 4500 | 7/32 | 0 | ||||||
25856 | MLEXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.39 | 3.45 | 9614 | |
25857 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
25858 | MLG | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/4 | 600 | |
25859 | MLGA | 0 | 0 | |||||||
25860 | MLGC | 0 | 0 | |||||||
25861 | MLGH | 0 | 0 | |||||||
25862 | MLGL | 0 | 0 | |||||||
25863 | MLGM | 0 | 0 | |||||||
25864 | MLGN | 0 | 0 | |||||||
25865 | MLGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.22 | 5.38 | 19185 | |
25866 | MLHR | 600 | 46 5/8 | 46 1/2 | 47 1/8 | 46 1/2 | 46 5/8 | 47 | 49400 | |
25867 | MLI | 200 | 40 | 40 1/4 | 41 1/8 | 0 | ||||
25868 | MLIC | 100 | 7 | 7 | 8 | 0 | ||||
25869 | MLIN | 1200 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 138800 | |
25870 | MLIS | 0 | 0 | |||||||
25871 | MLIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.26 | 5.41 | 80374 | |
25872 | MLK | 500 | 6 3/8 | 6 1/4 | 6 3/4 | 0 | ||||
25873 | MLKL | 0 | 0 | |||||||
25874 | MLLE | 1000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
25875 | MLLS | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25876 | MLM | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 22 3/8 | 25 1/2 | 100 | |
25877 | MLMC | 0 | 0 | |||||||
25878 | MLME | 0 | 0 | |||||||
25879 | MLMEX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
25880 | MLMI | 500 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 1300 | |
25881 | MLMIW | 2000 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
25882 | MLML | 0 | 0 | |||||||
25883 | MLMP | 0 | 0 | |||||||
25884 | MLMS | 0 | 0 | |||||||
25885 | MLMw | 0 | 23 1/2 | 23 7/8 | 0 | |||||
25886 | MLNM | 500 | 17 3/4 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 16800 | |
25887 | MLO | 0 | 0 | |||||||
25888 | MLOF | 0 | 0 | |||||||
25889 | MLOFW | 0 | 0 | |||||||
25890 | MLOG | 300 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 32900 | |
25891 | MLOR | 0 | 0 | |||||||
25892 | MLORF | 0 | 0.4150 | 0 | ||||||
25893 | MLR | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 5/8 | 100 | |
25894 | MLRC | 700 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 35400 | |
25895 | MLRCD | 1500 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
25896 | MLRE | 0 | 0 | |||||||
25897 | MLREF | 500 | 0.9000 | 0 | ||||||
25898 | MLRL | 0 | 0 | |||||||
25899 | MLRX | 0 | 0 | |||||||
25900 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
25901 | MLS | 600 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 1/8 | 600 | |
25902 | MLSB | 0 | 0 | |||||||
25903 | MLSC | 5000 | 0.4375 | 0.4687 | 0.4687 | 0.4062 | 0.3750 | 0.4375 | 53600 | |
25904 | MLSK | 0 | 0 | |||||||
25905 | MLSO | 0 | 0 | |||||||
25906 | MLSS | 0 | 0 | |||||||
25907 | MLSX | 0 | 0 | |||||||
25908 | MLSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.68 | 4.79 | 2063 | |
25909 | MLT | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 700 | |
25910 | MLTA | 0 | 0 | |||||||
25911 | MLTC | 0 | 0 | |||||||
25912 | MLTE | 0 | 0 | |||||||
25913 | MLTG | 0 | 0 | |||||||
25914 | MLTI | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
25915 | MLTL | 0 | 0 | |||||||
25916 | MLTN | 2000 | 14 | 14 1/4 | 14 1/4 | 13 5/8 | 13 3/4 | 14 | 127600 | |
25917 | MLTO | 0 | 0 | |||||||
25918 | MLTS | 0 | 0 | |||||||
25919 | MLTT | 0 | 0 | |||||||
25920 | MLTV | 200 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
25921 | MLTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.97 | 5.07 | 5791 | |
25922 | MLUXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.46 | 4.56 | 490 | |
25923 | MLVE | 0 | 0 | |||||||
25924 | MLVEP | 0 | 0 | |||||||
25925 | MLWL | 5000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 52400 | |
25926 | MLWY | 0 | 0 | |||||||
25927 | MLXD | 0 | 0 | |||||||
25928 | MLXR | 1000 | 13.0000 | 13.0000 | 14.2500 | 101000 | ||||
25929 | MM | 100 | 31 7/8 | 0 | ||||||
25930 | MMA | 1300 | 16 | 15 7/8 | 16 | 15 7/8 | 1500 | |||
25931 | MMABX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
25932 | MMACX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
25933 | MMAGX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
25934 | MMAM | 25 | 1.0016 | 0.2500 | 0.5625 | 0 | ||||
25935 | MMAN | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 9 1/4 | 200 | |
25936 | MMAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.82 | 4.94 | 543 | |
25937 | MMBA | 0 | 0 | |||||||
25938 | MMBBX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
25939 | MMBFX | 0 | 10.94 | 10.94 | 11.49 | 0 | ||||
25940 | MMBI | 300 | 29.7500 | 0 | ||||||
25941 | MMBL | 0 | 0 | |||||||
25942 | MMBLF | 600 | 14 1/2 | 14 5/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 6900 | |
25943 | MMBXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.96 | 3.01 | 548 | |
25944 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
25945 | MMC | 400 | 112 5/8 | 113 7/8 | 113 7/8 | 112 1/2 | 112 3/8 | 112 3/4 | 1400 | |
25946 | MMCA | 0 | 0 | |||||||
25947 | MMCC | 600 | 0.0625 | 0 | ||||||
25948 | MMCEX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
25949 | MMCGX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
25950 | MMCI | 200 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 209700 | |
25951 | MMCIW | 5000 | 13/16 | 13/16 | 1 | 13/16 | 13/16 | 31/32 | 170000 | |
25952 | MMCK | 0 | 0 | |||||||
25953 | MMCR | 0 | 0 | |||||||
25954 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
25955 | MMCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.98 | 3.03 | 1259 | |
25956 | MMCY | 0 | 0 | |||||||
25957 | MMD | 300 | 9 1/2 | 9 3/8 | 9 7/8 | 0 | ||||
25958 | MMDS | 10000 | 0.0350 | 0.0175 | 0.0350 | 0 | ||||
25959 | MME | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 7/8 | 1300 | |
25960 | MMEC | 0 | 0 | |||||||
25961 | MMED | 0 | 0 | |||||||
25962 | MMEE | 0 | 0 | |||||||
25963 | MMEEF | 0 | 0 | |||||||
25964 | MMEH | 0 | 0 | |||||||
25965 | MMEN | 0 | 0 | |||||||
25966 | MMEW | 0 | 0 | |||||||
25967 | MMEY | 0 | 0 | |||||||
25968 | MMFIY | 0 | 68.5000 | 0 | ||||||
25969 | MMG | 200 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 3/8 | 11 7/8 | 4900 | |
25970 | MMGAX | 0 | 10.60 | 10.60 | 11.13 | 0 | ||||
25971 | MMGC | 40000 | 11 3/8 | 11 1/2 | 11 7/8 | 11 1/4 | 11 1/4 | 11 1/2 | 181800 | |
25972 | MMGE | 0 | 0 | |||||||
25973 | MMGH | 0 | 0 | |||||||
25974 | MMGI | 0 | 0 | |||||||
25975 | MMGM | 0 | 0 | |||||||
25976 | MMGR | 0 | 0 | |||||||
25977 | MMGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.56 | 4.67 | 370 | |
25978 | MMHBX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
25979 | MMHYX | 0 | 8.83 | 8.83 | 9.27 | 0 | ||||
25980 | MMI | 600 | 29 | 29 7/8 | 30 3/8 | 0 | ||||
25981 | MMIAX | 0 | 15.19 | 15.19 | 15.95 | 0 | ||||
25982 | MMIBX | 0 | 8.72 | 8.72 | 8.72 | 0 | ||||
25983 | MMIC | 3000 | 2.2500 | 2.3125 | 2.3750 | 2.2500 | 2.1250 | 2.3125 | 16000 | |
25984 | MMIFX | 0 | 10.88 | 10.88 | 11.22 | 0 | ||||
25985 | MMIK | 0 | 0 | |||||||
25986 | MMIN | 2000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
25987 | MMIRX | 0 | 15.21 | 15.21 | 15.21 | 0 | ||||
25988 | MMIS | 0 | 0 | |||||||
25989 | MMIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.20 | 3.25 | 6412 | |
25990 | MMKR | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
25991 | MML | 10000 | 64 1/2 | 0 | ||||||
25992 | MMM | 200 | 84 3/4 | 84 | 85 | 83 3/4 | 84 1/2 | 85 | 32000 | |
25993 | MMMA | 0 | 0 | |||||||
25994 | MMMC | 0 | 0 | |||||||
25995 | MMMG | 0 | 0 | |||||||
25996 | MMMGX | 0 | 12.35 | 12.35 | 12.35 | 0 | ||||
25997 | MMMH | 0 | 0 | |||||||
25998 | MMMI | 0 | 0 | |||||||
25999 | MMML | 0 | 0 | |||||||
26000 | MMMN | 0 | 0 | |||||||
26001 | MMMO | 0 | 0 | |||||||
26002 | MMMP | 2000 | 4.2187 | 4.2500 | 4.2500 | 4.2187 | 3.7500 | 4.2500 | 4000 | |
26003 | MMMR | 0 | 0 | |||||||
26004 | MMMS | 0 | 0 | |||||||
26005 | MMMT | 0 | 0 | |||||||
26006 | MMMV | 0 | 0 | |||||||
26007 | MMMW | 0 | 0 | |||||||
26008 | MMMX | 0 | 0 | |||||||
26009 | MMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.48 | 4.58 | 943 | |
26010 | MMMY | 0 | 0 | |||||||
26011 | MMNSX | 0 | 14.63 | 14.63 | 15.52 | 0 | ||||
26012 | MMO | 200 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
26013 | MMOT | 0 | 0 | |||||||
26014 | MMOTP | 0 | 0 | |||||||
26015 | MMOX | 0 | 0 | |||||||
26016 | MMP/WS | 1000 | 2 5/16 | 0 | ||||||
26017 | MMPF | 0 | 0 | |||||||
26018 | MMPGX | 0 | 13.94 | 13.94 | 13.94 | 0 | ||||
26019 | MMPI | 8000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 1 | 45000 | |
26020 | MMPIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
26021 | MMPK | 0 | 0 | |||||||
26022 | MMPL | 0 | 0 | |||||||
26023 | MMPQ | 0 | 0 | |||||||
26024 | MMPR | 0 | 0 | |||||||
26025 | MMPS | 0 | 0 | |||||||
26026 | MMPT | 0 | 0 | |||||||
26027 | MMRC | 0 | 0 | |||||||
26028 | MMRI | 200 | 2 1/4 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 2100 | |
26029 | MMRX | 3000 | 13/16 | 23/32 | 7/8 | 23/32 | 23/32 | 13/16 | 396500 | |
26030 | MMS | 0 | 0 | |||||||
26031 | MMS.A | 0 | 0 | |||||||
26032 | MMSI | 1000 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 10200 | |
26033 | MMST | 0 | 0 | |||||||
26034 | MMT | 100 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 300 | |
26035 | MMTC | 0 | 0 | |||||||
26036 | MMTCY | 400 | 33 | 33 1/2 | 33 3/4 | 33 | 33 | 33 3/4 | 77600 | |
26037 | MMTF | 0 | 0 | |||||||
26038 | MMTFP | 100 | 99.5000 | 0 | ||||||
26039 | MMTGX | 0 | 8.11 | 8.11 | 8.11 | 0 | ||||
26040 | MMTN | 0 | 0 | |||||||
26041 | MMTOF | 0 | 8.3888 | 0 | ||||||
26042 | MMTRS | 100 | 41.0000 | 41.0000 | 46.0000 | 0 | ||||
26043 | MMTS | 4000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 4000 | |
26044 | MMTSU | 2400 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 23000 | |
26045 | MMTSW | 2500 | 1/8 | 1/8 | 3/16 | 0 | ||||
26046 | MMTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.04 | 5.17 | 5418 | |
26047 | MMU | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 500 | |
26048 | MMUBX | 0 | 9.46 | 9.46 | 9.46 | 0 | ||||
26049 | MMUFX | 0 | 9.48 | 9.48 | 9.95 | 0 | ||||
26050 | MMUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.27 | 3.33 | 837 | |
26051 | MMYXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.84 | 4.96 | 1262 | |
26052 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
26053 | MNA | 1200 | 10 1/4 | 0 | ||||||
26054 | MNAAX | 0 | 18.92 | 18.92 | 18.92 | 0 | ||||
26055 | MNAC | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
26056 | MNAN | 0 | 0 | |||||||
26057 | MNB | 7500 | 9 9/16 | 0 | ||||||
26058 | MNBAX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
26059 | MNBB | 100 | 23 | 22 3/4 | 25 1/4 | 0 | ||||
26060 | MNBF | 0 | 0 | |||||||
26061 | MNBI | 100 | 400.0000 | 0 | ||||||
26062 | MNBT | 1100 | 24.7500 | 0 | ||||||
26063 | MNCAX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
26064 | MNCO | 0 | 0 | |||||||
26065 | MNCTX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
26066 | MNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.83 | 2.88 | 2556 | |
26067 | MND | 0 | 0 | |||||||
26068 | MND.A | 0 | 0 | |||||||
26069 | MND.B | 0 | 0 | |||||||
26070 | MND/A | 200 | 20 5/8 | 21 1/8 | 21 1/2 | 0 | ||||
26071 | MND/B | 100 | 21 | 21 | 21 3/8 | 0 | ||||
26072 | MNDA | 0 | 0 | |||||||
26073 | MNDB | 0 | 0 | |||||||
26074 | MNDC | 0 | 0 | |||||||
26075 | MNDT | 0 | 0 | |||||||
26076 | MNE | 0 | 0 | |||||||
26077 | MNEAF | 0 | 2.0000 | 0 | ||||||
26078 | MNEC | 0 | 0 | |||||||
26079 | MNED | 0 | 0 | |||||||
26080 | MNEIX | 0 | 16.29 | 16.29 | 16.29 | 0 | ||||
26081 | MNEK | 0 | 0 | |||||||
26082 | MNEL | 0 | 0 | |||||||
26083 | MNEMX | 0 | 13.84 | 13.84 | 13.84 | 0 | ||||
26084 | MNES | 200 | 50 1/2 | 50 3/8 | 50 1/2 | 50 3/8 | 50 3/8 | 52 | 2200 | |
26085 | MNET | 1000 | 2 1/4 | 1 3/4 | 2 1/2 | 0 | ||||
26086 | MNFU | 0 | 0 | |||||||
26087 | MNFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.11 | 3.15 | 692 | |
26088 | MNG | 0 | 0 | |||||||
26089 | MNGCX | 0 | 17.32 | 17.32 | 17.32 | 0 | ||||
26090 | MNGFX | 0 | 21.13 | 21.13 | 21.13 | 0 | ||||
26091 | MNGOX | 0 | 17.04 | 17.04 | 17.04 | 0 | ||||
26092 | MNGS | 0 | 0 | |||||||
26093 | MNGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.96 | 5.10 | 4471 | |
26094 | MNH | 0 | 0 | |||||||
26095 | MNHMA | 0 | 0 | |||||||
26096 | MNI | 400 | 27 3/8 | 29 3/4 | 30 1/4 | 0 | ||||
26097 | MNIA | 300 | 0.2500 | 0.2500 | 2.2500 | 0 | ||||
26098 | MNIF | 0 | 0 | |||||||
26099 | MNIG | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.4375 | 10000 | |
26100 | MNIGX | 0 | 14.29 | 14.29 | 14.29 | 0 | ||||
26101 | MNII | 1900 | 1.5000 | 0 | ||||||
26102 | MNIN | 0 | 0 | |||||||
26103 | MNINX | 0 | 10.62 | 10.62 | 11.03 | 0 | ||||
26104 | MNIS | 0 | 0 | |||||||
26105 | MNISX | 0 | 15.19 | 15.19 | 15.19 | 0 | ||||
26106 | MNIY | 0 | 0 | |||||||
26107 | MNMCX | 0 | 16.42 | 16.42 | 16.42 | 0 | ||||
26108 | MNMD | 10000 | 25 7/8 | 25 1/2 | 26 1/2 | 25 1/4 | 25 1/2 | 26 1/4 | 14500 | |
26109 | MNMM | 1000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
26110 | MNMN | 0 | 0 | |||||||
26111 | MNMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.80 | 2.85 | 2203 | |
26112 | MNNS | 0 | 0 | |||||||
26113 | MNNSY | 0 | 383.3750 | 0 | ||||||
26114 | MNOC | 700 | 25.0000 | 22.5000 | 25.5000 | 0 | ||||
26115 | MNODF | 0 | 0.7600 | 0 | ||||||
26116 | MNP | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 500 | |||
26117 | MNPI | 300 | 11 31/64 | 12 | 12 1/8 | 11 1/4 | 11 3/8 | 11 1/2 | 212200 | |
26118 | MNR | 100 | 24 | 24 3/8 | 24 3/8 | 24 | 24 1/8 | 24 1/2 | 1300 | |
26119 | MNRB | 0 | 0 | |||||||
26120 | MNRC | 0 | 0 | |||||||
26121 | MNRCY | 200 | 20 3/4 | 20 7/8 | 20 7/8 | 20 5/8 | 20 5/8 | 20 3/4 | 18700 | |
26122 | MNRE | 0 | 0 | |||||||
26123 | MNRF | 0 | 0 | |||||||
26124 | MNRI | 0 | 0 | |||||||
26125 | MNRK | 0 | 0 | |||||||
26126 | MNRL | 0 | 0 | |||||||
26127 | MNRN | 0 | 0 | |||||||
26128 | MNRO | 29200 | 14 1/4 | 14 1/2 | 14 3/4 | 0 | ||||
26129 | MNRR | 0 | 0 | |||||||
26130 | MNRS | 0 | 0 | |||||||
26131 | MNRT | 0 | 0 | |||||||
26132 | MNRTA | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 6 1/4 | 5700 | |
26133 | MNRX | 0 | 0 | |||||||
26134 | MNRY | 0 | 0 | |||||||
26135 | MNRw | 0 | 24 5/8 | 26 1/8 | 0 | |||||
26136 | MNS | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 3/8 | 200 | |
26137 | MNSB | 0 | 0 | |||||||
26138 | MNSCX | 0 | 19.08 | 19.08 | 19.08 | 0 | ||||
26139 | MNSD | 0 | 0 | |||||||
26140 | MNSFX | 0 | 15.99 | 15.99 | 15.99 | 0 | ||||
26141 | MNSGX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
26142 | MNSL | 0 | 0 | |||||||
26143 | MNSM | 0 | 0 | |||||||
26144 | MNSMX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
26145 | MNSMY | 0 | 0 | |||||||
26146 | MNSN | 0 | 0 | |||||||
26147 | MNSOX | 0 | 15.15 | 15.15 | 15.15 | 0 | ||||
26148 | MNST | 0 | 0 | |||||||
26149 | MNSV | 0 | 0 | |||||||
26150 | MNT | 1000 | 7 | 0 | ||||||
26151 | MNTCF | 0 | 0.0850 | 0 | ||||||
26152 | MNTG | 5000 | 1 13/64 | 1 3/16 | 1 9/32 | 1 5/32 | 1 5/32 | 1 1/4 | 64000 | |
26153 | MNTGX | 0 | 8.55 | 8.55 | 8.95 | 0 | ||||
26154 | MNTIX | 0 | 26.10 | 26.10 | 27.33 | 0 | ||||
26155 | MNTR | 1000 | 27 | 27 | 28 1/4 | 26 1/2 | 26 7/8 | 27 1/8 | 316100 | |
26156 | MNTX | 1000 | 11 11/16 | 11 | 11 11/16 | 10 1/2 | 11 1/4 | 11 3/4 | 58600 | |
26157 | MNTp | 200 | 9 | 0 | ||||||
26158 | MNU | 0 | 29.70 | 0 | ||||||
26159 | MNWK | 0 | 0 | |||||||
26160 | MNXC | 0 | 0 | |||||||
26161 | MNY | 500 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
26162 | MNYBX | 0 | 11.07 | 11.07 | 11.62 | 0 | ||||
26163 | MNYO | 4500 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
26164 | MNZS | 0 | 0 | |||||||
26165 | MO | 800 | 102 | 101 3/4 | 102 3/8 | 101 3/4 | 101 7/8 | 102 5/8 | 18100 | |
26166 | MOA | 0 | 0 | |||||||
26167 | MOAK | 2000 | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 4.0000 | 4.5000 | 2000 | |
26168 | MOB | 100 | 120 1/2 | 119 3/8 | 120 1/2 | 119 3/8 | 119 7/8 | 120 3/8 | 600 | |
26169 | MOBA | 0 | 0 | |||||||
26170 | MOBAX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
26171 | MOBB | 0 | 0 | |||||||
26172 | MOBC | 0 | 0 | |||||||
26173 | MOBD | 0 | 0 | |||||||
26174 | MOBE | 0 | 0 | |||||||
26175 | MOBF | 0 | 0 | |||||||
26176 | MOBG | 0 | 0 | |||||||
26177 | MOBH | 0 | 0 | |||||||
26178 | MOBI | 0 | 0 | |||||||
26179 | MOBK | 0 | 0 | |||||||
26180 | MOBL | 0 | 0 | |||||||
26181 | MOBM | 0 | 0 | |||||||
26182 | MOBN | 0 | 0 | |||||||
26183 | MOBO | 0 | 0 | |||||||
26184 | MOBP | 1000 | 2.6250 | 2.5000 | 3.5000 | 2.5000 | 2500 | |||
26185 | MOBR | 0 | 0 | |||||||
26186 | MOBS | 0 | 0 | |||||||
26187 | MOBT | 0 | 0 | |||||||
26188 | MOBU | 0 | 0 | |||||||
26189 | MOBV | 0 | 0 | |||||||
26190 | MOBX | 0 | 0 | |||||||
26191 | MOBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.02 | 3.07 | 735 | |
26192 | MOBY | 0 | 0 | |||||||
26193 | MOC | 300 | 49 | 47 7/8 | 48 1/2 | 0 | ||||
26194 | MOCE | 0 | 0 | |||||||
26195 | MOCN | 0 | 0 | |||||||
26196 | MOCO | 200 | 10 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 2700 | |
26197 | MOCS | 0 | 0 | |||||||
26198 | MOCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13 | 5.36 | 190 | |
26199 | MOD/E | 13000 | 7/16 | 0 | ||||||
26200 | MODA | 1500 | 4 7/8 | 5 | 5 | 4 3/4 | 4 3/4 | 4 15/16 | 14700 | |
26201 | MODAW | 6000 | 1 15/16 | 2 | 2 1/16 | 1 7/8 | 1 13/16 | 2 1/16 | 34900 | |
26202 | MODE | 0 | 0 | |||||||
26203 | MODH | 1000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
26204 | MODI | 10000 | 24 7/8 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 99800 | |
26205 | MODL | 1500 | 0.0001 | 0.0001 | 0.0400 | 0 | ||||
26206 | MODM | 4000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 11/16 | 2 3/4 | 12500 | |
26207 | MODMW | 2000 | 13/16 | 11/16 | 7/8 | 0 | ||||
26208 | MODMZ | 5000 | 1/16 | 1/32 | 1/16 | 0 | ||||
26209 | MODT | 3000 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 32100 | |
26210 | MODU | 3000 | 6.0000 | 5.0000 | 6.0000 | 0 | ||||
26211 | MOEH | 0 | 0 | |||||||
26212 | MOFN | 600 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 1000 | |
26213 | MOG | 0 | 0 | |||||||
26214 | MOG.A | 0 | 0 | |||||||
26215 | MOG/A | 300 | 21 3/4 | 0 | ||||||
26216 | MOG/B | 100 | 22 | 0 | ||||||
26217 | MOGA | 0 | 0 | |||||||
26218 | MOGB | 0 | 0 | |||||||
26219 | MOGF | 0 | 0 | |||||||
26220 | MOGN | 5000 | 5 1/16 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 91000 | |
26221 | MOGS | 0 | 0 | |||||||
26222 | MOHK | 600 | 23 3/8 | 23 1/2 | 23 3/4 | 23 1/4 | 23 3/8 | 23 5/8 | 75300 | |
26223 | MOHTX | 0 | 21.53 | 21.53 | 21.53 | 0 | ||||
26224 | MOHXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.95 | 2.99 | 2530 | |
26225 | MOIL | 100 | 13 | 13 1/8 | 13 1/8 | 12 1/4 | 12 3/8 | 13 | 7200 | |
26226 | MOIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.79 | 5.05 | 248 | |
26227 | MOKA | 100 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 8200 | |
26228 | MOKT | 0 | 0 | |||||||
26229 | MOKTL | 100 | 24.7500 | 23.5000 | 26.0000 | 0 | ||||
26230 | MOL | 200 | 3 3/8 | 0 | ||||||
26231 | MOL.A | 0 | 0 | |||||||
26232 | MOL.B | 0 | 0 | |||||||
26233 | MOLTX | 0 | 12.27 | 12.27 | 12.78 | 0 | ||||
26234 | MOLX | 200 | 38 | 37 7/8 | 38 1/2 | 37 7/8 | 38 | 38 1/2 | 80200 | |
26235 | MOLXA | 200 | 35 | 34 | 35 1/4 | 34 | 35 | 35 1/4 | 94700 | |
26236 | MOLY | 2000 | 5.5000 | 5.0000 | 5.6250 | 0 | ||||
26237 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26238 | MOMC | 0 | 0 | |||||||
26239 | MOMGX | 0 | 12.05 | 12.05 | 12.79 | 0 | ||||
26240 | MOMH | 0 | 0 | |||||||
26241 | MOMHA | 300 | 22.0000 | 0 | ||||||
26242 | MOMIX | 0 | 10.66 | 10.66 | 11.16 | 0 | ||||
26243 | MOMTX | 0 | 12.13 | 12.13 | 12.70 | 0 | ||||
26244 | MON | 0 | 0 | |||||||
26245 | MOND | 5000 | 35 7/8 | 35 1/2 | 37 1/4 | 34 1/2 | 35 3/4 | 36 3/4 | 204800 | |
26246 | MONE | 1000 | 27 7/8 | 28 7/8 | 29 1/4 | 27 7/8 | 27 3/4 | 28 1/4 | 389600 | |
26247 | MONEP | 1000 | 27 3/8 | 27 7/8 | 28 5/32 | 27 3/8 | 27 3/8 | 27 1/2 | 135800 | |
26248 | MONF | 0 | 0 | |||||||
26249 | MONFA | 100 | 2 5/8 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 27600 | |
26250 | MONG | 0 | 0 | |||||||
26251 | MONGP | 0 | 0 | |||||||
26252 | MONM | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 1000 | |
26253 | MONOO | 100 | 93.7000 | 0 | ||||||
26254 | MONT | 21000 | 11.5625 | 0 | ||||||
26255 | MONTX | 0 | 15.58 | 15.58 | 15.58 | 0 | ||||
26256 | MOOR | 1400 | 1.9375 | 2.0000 | 2.0625 | 1.9375 | 1.9375 | 2.0000 | 218400 | |
26257 | MOOV | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 101700 | |
26258 | MOR | 1000 | 17 3/4 | 17 3/8 | 17 7/8 | 0 | ||||
26259 | MORC | 0 | 0 | |||||||
26260 | MORE | 14000 | 8.6250 | 0 | ||||||
26261 | MORG | 100 | 11 1/2 | 11 1/4 | 13 | 0 | ||||
26262 | MORI | 0 | 0 | |||||||
26263 | MORL | 0 | 0 | |||||||
26264 | MORN | 0 | 0 | |||||||
26265 | MORP | 100 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
26266 | MOS | 1000 | 3/16 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 22100 | |
26267 | MOSB | 0 | 0 | |||||||
26268 | MOSH | 12000 | 0.2000 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2200 | 40700 | |
26269 | MOSI | 500 | 30 1/8 | 30 3/4 | 30 3/4 | 30 1/8 | 30 1/8 | 30 3/4 | 9800 | |
26270 | MOSY | 5000 | 0.2500 | 0.1875 | 0.5625 | 0 | ||||
26271 | MOT | 100 | 54 3/4 | 54 | 55 | 54 | 54 5/8 | 55 1/8 | 150500 | |
26272 | MOTA | 0 | 0 | |||||||
26273 | MOTB | 0 | 0 | |||||||
26274 | MOTC | 0 | 0 | |||||||
26275 | MOTD | 0 | 0 | |||||||
26276 | MOTE | 0 | 0 | |||||||
26277 | MOTF | 0 | 0 | |||||||
26278 | MOTFX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
26279 | MOTG | 0 | 0 | |||||||
26280 | MOTH | 0 | 0 | |||||||
26281 | MOTI | 0 | 0 | |||||||
26282 | MOTIF | 0 | 2.5000 | 2.7500 | 3.5000 | 0 | ||||
26283 | MOTK | 0 | 0 | |||||||
26284 | MOTL | 0 | 0 | |||||||
26285 | MOTM | 0 | 0 | |||||||
26286 | MOTN | 0 | 0 | |||||||
26287 | MOTO | 2000 | 1 13/16 | 1 13/16 | 2 | 0 | ||||
26288 | MOTP | 0 | 0 | |||||||
26289 | MOTR | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 3/4 | 1000 | |
26290 | MOTS | 0 | 0 | |||||||
26291 | MOTT | 0 | 0 | |||||||
26292 | MOTU | 0 | 0 | |||||||
26293 | MOTV | 0 | 0 | |||||||
26294 | MOTW | 0 | 0 | |||||||
26295 | MOTX | 0 | 0 | |||||||
26296 | MOTY | 0 | 0 | |||||||
26297 | MOTZ | 0 | 0 | |||||||
26298 | MOVA | 1000 | 25 1/4 | 25 5/8 | 25 5/8 | 25 1/4 | 25 1/4 | 25 3/4 | 4100 | |
26299 | MOVAA | 0 | 0 | |||||||
26300 | MOVE | 3000 | 1/2 | 17/32 | 17/32 | 1/2 | 7/16 | 11/16 | 5000 | |
26301 | MOVEW | 4200 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 4200 | |
26302 | MOVI | 700 | 13 47/64 | 13 47/64 | 13 3/4 | 13 3/8 | 13 1/4 | 13 7/8 | 71600 | |
26303 | MOXY | 1000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 7900 | |
26304 | MOYC | 200 | 5 | 5 1/4 | 5 1/4 | 5 | 4 1/2 | 5 1/4 | 3000 | |
26305 | MP | 0 | 0 | |||||||
26306 | MP+A | 0 | 0 | |||||||
26307 | MPA | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 300 | |||
26308 | MPAA | 700 | 14 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 36200 | |
26309 | MPAC | 300 | 1 7/16 | 1 1/2 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 24900 | |
26310 | MPAD | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
26311 | MPARY | 25000 | 14 17/64 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 323200 | |
26312 | MPAT | 0 | 0 | |||||||
26313 | MPB | 0 | 2 1/4 | 3 1/4 | 0 | |||||
26314 | MPBAX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
26315 | MPBK | 300 | 20 3/4 | 20 | 20 3/4 | 0 | ||||
26316 | MPBT | 0 | 0 | |||||||
26317 | MPC | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/16 | 1000 | |
26318 | MPCE | 1400 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
26319 | MPCP | 2200 | 1.5000 | 1.7500 | 3.0000 | 0 | ||||
26320 | MPCRF | 0 | 2.3700 | 0 | ||||||
26321 | MPCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.06 | 5.20 | 1012 | |
26322 | MPD | 100 | 2 | 0 | ||||||
26323 | MPDI | 1500 | 2 25/32 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 4100 | |
26324 | MPE | 0 | 3596.58 | 3596.58 | 3596.58 | 3596.58 | 0 | |||
26325 | MPEG | 500 | 6.0000 | 6.5000 | 6.5000 | 5.8750 | 5.8750 | 6.5000 | 20900 | |
26326 | MPEGX | 0 | 20.13 | 20.13 | 20.13 | 0 | ||||
26327 | MPEN | 100 | 33.7500 | 33.5000 | 34.2500 | 0 | ||||
26328 | MPEQX | 0 | 27.62 | 27.62 | 27.62 | 0 | ||||
26329 | MPET | 2500 | 3 9/32 | 3 5/16 | 3 5/16 | 3 1/8 | 3 1/4 | 3 9/32 | 60500 | |
26330 | MPF | 300 | 1 1/16 | 0 | ||||||
26331 | MPFC | 1000 | 33 1/8 | 32 3/8 | 33 1/8 | 32 3/8 | 32 3/4 | 33 1/4 | 11800 | |
26332 | MPFDX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
26333 | MPFIX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
26334 | MPFT | 300 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26335 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26336 | MPG | 1500 | 1 1/8 | 0 | ||||||
26337 | MPGBX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
26338 | MPGFX | 0 | 70.61 | 70.61 | 70.61 | 0 | ||||
26339 | MPGRX | 0 | 17.31 | 17.31 | 17.31 | 0 | ||||
26340 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26341 | MPH | 500 | 2 13/16 | 0 | ||||||
26342 | MPHO | 11000 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 11000 | |||
26343 | MPHP | 0 | 0 | |||||||
26344 | MPHYX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
26345 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26346 | MPI | 2100 | 1 | 0 | ||||||
26347 | MPIC | 0 | 0 | |||||||
26348 | MPIEX | 0 | 13.71 | 13.71 | 13.71 | 0 | ||||
26349 | MPIFX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
26350 | MPIX | 2500 | 1 27/32 | 1 3/4 | 1 27/32 | 1 5/8 | 1 3/4 | 1 27/32 | 69600 | |
26351 | MPIpA | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 2200 | |||
26352 | MPL | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 3/8 | 300 | |
26353 | MPL.A | 0 | 0 | |||||||
26354 | MPLDX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
26355 | MPLE | 0 | 0 | |||||||
26356 | MPLEM | 200 | 51.5000 | 0 | ||||||
26357 | MPLEN | 0 | 0 | |||||||
26358 | MPLP | 0 | 0 | |||||||
26359 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26360 | MPLp | 600 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 800 | |||
26361 | MPLpA | 100 | 68 1/2 | 0 | ||||||
26362 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26363 | MPM | 800 | 4 11/16 | 4 7/16 | 4 13/16 | 0 | ||||
26364 | MPM.W | 0 | 0 | |||||||
26365 | MPM/WS | 1000 | 1 11/16 | 0 | ||||||
26366 | MPMBX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
26367 | MPMFX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
26368 | MPML | 5000 | 11/16 | 9/16 | 11/16 | 9/16 | 9/16 | 11/16 | 18100 | |
26369 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26370 | MPMT | 0 | 0 | |||||||
26371 | MPMVX | 0 | 15.91 | 15.91 | 15.91 | 0 | ||||
26372 | MPMp | 100 | 10 3/4 | 0 | ||||||
26373 | MPN | 0 | 0 | |||||||
26374 | MPNA | 0 | 0 | |||||||
26375 | MPNP | 0 | 0 | |||||||
26376 | MPNpA | 200 | 60 3/4 | 0 | ||||||
26377 | MPNpC | 100 | 62 5/8 | 0 | ||||||
26378 | MPOR | 6000 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
26379 | MPPI | 1000 | 0.1900 | 0.1900 | 0.2600 | 0.1900 | 0.1900 | 0.2600 | 2100 | |
26380 | MPPIX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
26381 | MPQ | 200 | 69 3/4 | 0 | ||||||
26382 | MPR | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 | 300 | |
26383 | MPRDX | 0 | 158.01 | 158.01 | 158.01 | 0 | ||||
26384 | MPRO | 800 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0000 | 7.0000 | 800 | |
26385 | MPRS | 0 | 0 | |||||||
26386 | MPRT | 0 | 0 | |||||||
26387 | MPRW | 0 | 0 | |||||||
26388 | MPRWP | 100 | 61.5000 | 0 | ||||||
26389 | MPS | 100 | 9 3/8 | 8 7/8 | 9 3/8 | 0 | ||||
26390 | MPSA | 0 | 0 | |||||||
26391 | MPSB | 0 | 0 | |||||||
26392 | MPSCX | 0 | 20.49 | 20.49 | 20.49 | 0 | ||||
26393 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26394 | MPSFX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
26395 | MPSI | 7700 | 29/64 | 1/2 | 1/2 | 29/64 | 1/2 | 1 1/4 | 17700 | |
26396 | MPSPX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
26397 | MPSS | 0 | 0 | |||||||
26398 | MPT | 900 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | ||||
26399 | MPTB | 0 | 0 | |||||||
26400 | MPTBS | 600 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 3 3/8 | 2800 | |
26401 | MPTI | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1562 | 1000 | |
26402 | MPTR | 0 | 0 | |||||||
26403 | MPTV | 25000 | 0.0625 | 0.0850 | 0.0950 | 65323000 | ||||
26404 | MPUC | 0 | 0 | |||||||
26405 | MPV | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
26406 | MPVI | 0 | 0 | |||||||
26407 | MPVIF | 3700 | 3 | 3 5/64 | 3 1/8 | 3 | 3 | 3 1/8 | 19700 | |
26408 | MPVLX | 0 | 17.17 | 17.17 | 17.17 | 0 | ||||
26409 | MPpA | 100 | 25 3/8 | 0 | ||||||
26410 | MPpB | 200 | 21 1/8 | 0 | ||||||
26411 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26412 | MQCMF | 0 | 0.4500 | 0 | ||||||
26413 | MQEXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.99 | 3.03 | 696 | |
26414 | MQGAX | 0 | 9.95 | 9.95 | 10.31 | 0 | ||||
26415 | MQIAX | 0 | 11.92 | 11.92 | 12.35 | 0 | ||||
26416 | MQIFX | 0 | 34.07 | 34.07 | 34.07 | 0 | ||||
26417 | MQLAX | 0 | 10.00 | 10.00 | 10.36 | 0 | ||||
26418 | MQLBX | 0 | 7.12 | 7.12 | 7.12 | 0 | ||||
26419 | MQLFX | 0 | 7.13 | 7.13 | 7.31 | 0 | ||||
26420 | MQRXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.70 | 4.87 | 4468 | |
26421 | MQT | 400 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
26422 | MQTXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.90 | 5.08 | 6746 | |
26423 | MQUAX | 0 | 13.27 | 13.27 | 13.93 | 0 | ||||
26424 | MQUE | 1200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.8125 | 1200 | |
26425 | MQURX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
26426 | MQVAX | 0 | 13.86 | 13.86 | 14.36 | 0 | ||||
26427 | MQY | 23400 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 28400 | |
26428 | MR | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 1000 | |||
26429 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26430 | MRAC | 0 | 0 | |||||||
26431 | MRAD | 30000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1562 | 0.2500 | 30000 | |
26432 | MRAG | 0 | 0 | |||||||
26433 | MRAXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.93 | 5.04 | 72983 | |
26434 | MRAY | 5000 | 0.0125 | 0.0125 | 0.0200 | 0 | ||||
26435 | MRBK | 900 | 31 3/8 | 31 1/2 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/8 | 112400 | |
26436 | MRC | 700 | 16 1/4 | 15 7/8 | 16 3/8 | 15 7/8 | 16 | 16 3/8 | 52400 | |
26437 | MRCA | 0 | 0 | |||||||
26438 | MRCAX | 0 | 16.08 | 16.08 | 16.08 | 0 | ||||
26439 | MRCB | 0 | 0 | |||||||
26440 | MRCF | 7500 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 21300 | |
26441 | MRCI | 1700 | 0.5625 | 0 | ||||||
26442 | MRCM | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 1000 | |
26443 | MRCO | 5000 | 17/32 | 15/32 | 9/16 | 0 | ||||
26444 | MRCOP | 900 | 1 | 3/4 | 1 3/4 | 0 | ||||
26445 | MRCOZ | 1000 | 3/32 | 1/32 | 3/32 | 0 | ||||
26446 | MRDW | 0 | 0 | |||||||
26447 | MRE | 300 | 9 5/8 | 9 1/8 | 9 13/16 | 0 | ||||
26448 | MREA | 0 | 0 | |||||||
26449 | MREE | 0 | 0 | |||||||
26450 | MREI | 0 | 0 | |||||||
26451 | MREIX | 0 | 14.30 | 14.30 | 14.30 | 0 | ||||
26452 | MREM | 2000 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
26453 | MRES | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
26454 | MRET | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 500 | |
26455 | MRF | 300 | 9 1/8 | 8 3/4 | 9 1/2 | 0 | ||||
26456 | MRG | 500 | 16 1/2 | 14 1/8 | 14 5/8 | 0 | ||||
26457 | MRGA | 100 | 35.5000 | 0 | ||||||
26458 | MRGB | 0 | 0 | |||||||
26459 | MRGIX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
26460 | MRGO | 100 | 3 7/8 | 3 1/16 | 3 7/8 | 0 | ||||
26461 | MRGT | 0 | 0 | |||||||
26462 | MRGX | 500 | 0.0100 | 0 | ||||||
26463 | MRGY | 0 | 0 | |||||||
26464 | MRHI | 1100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 1100 | |
26465 | MRI.B | 0 | 0 | |||||||
26466 | MRI/A | 100 | 8 3/8 | 0 | ||||||
26467 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26468 | MRIA | 0 | 0 | |||||||
26469 | MRIB | 0 | 0 | |||||||
26470 | MRIFX | 0 | 27.11 | 27.11 | 27.11 | 0 | ||||
26471 | MRII | 2000 | 8 7/8 | 9 1/8 | 9 3/8 | 8 5/8 | 8 7/8 | 9 | 478200 | |
26472 | MRIS | 1000 | 33 3/4 | 33 3/4 | 34 | 33 1/2 | 33 3/4 | 34 | 37600 | |
26473 | MRISX | 0 | 11.78 | 11.78 | 11.78 | 0 | ||||
26474 | MRIT | 0 | 0 | |||||||
26475 | MRITP | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.3125 | 11000 | |
26476 | MRIX | 18000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 36100 | |
26477 | MRIXZ | 900 | 7/8 | 5/8 | 15/16 | 0 | ||||
26478 | MRJY | 3200 | 3/8 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 110100 | |
26479 | MRK | 1000 | 82 5/8 | 81 7/8 | 82 5/8 | 81 5/8 | 82 5/8 | 82 7/8 | 13700 | |
26480 | MRKA | 0 | 0 | |||||||
26481 | MRKB | 0 | 0 | |||||||
26482 | MRKC | 0 | 0 | |||||||
26483 | MRKD | 0 | 0 | |||||||
26484 | MRKE | 0 | 0 | |||||||
26485 | MRKF | 0 | 0 | |||||||
26486 | MRKG | 0 | 0 | |||||||
26487 | MRKH | 0 | 0 | |||||||
26488 | MRKI | 0 | 0 | |||||||
26489 | MRKK | 0 | 0 | |||||||
26490 | MRKL | 0 | 0 | |||||||
26491 | MRKM | 0 | 0 | |||||||
26492 | MRKN | 0 | 0 | |||||||
26493 | MRKO | 0 | 0 | |||||||
26494 | MRKP | 0 | 0 | |||||||
26495 | MRKR | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 200 | |
26496 | MRKS | 0 | 0 | |||||||
26497 | MRKSF | 0 | 0 | |||||||
26498 | MRKT | 0 | 0 | |||||||
26499 | MRKW | 0 | 0 | |||||||
26500 | MRKX | 0 | 0 | |||||||
26501 | MRKY | 0 | 0 | |||||||
26502 | MRL | 0 | 0 | |||||||
26503 | MRLL | 1000 | 21 1/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 21200 | |
26504 | MRLS | 0 | 0 | |||||||
26505 | MRLTZ | 0 | 0 | |||||||
26506 | MRLY | 0 | 0 | |||||||
26507 | MRM | 400 | 10 1/4 | 0 | ||||||
26508 | MRMC | 1000 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 3.0000 | 5300 | |
26509 | MRMD | 2000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0600 | 4000 | |
26510 | MRMSX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
26511 | MRMY | 2500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6875 | 1.8750 | 4500 | |
26512 | MRN | 500 | 1 1/4 | 0 | ||||||
26513 | MRN.A | 0 | 0 | |||||||
26514 | MRN.B | 0 | 0 | |||||||
26515 | MRNAF | 2000 | 0.5450 | 0 | ||||||
26516 | MRNC | 0 | 0 | |||||||
26517 | MRNCZ | 600 | 30 5/8 | 28 | 33 1/2 | 0 | ||||
26518 | MRNG | 0 | 0 | |||||||
26519 | MRNH | 0 | 0 | |||||||
26520 | MRNI | 0 | 0 | |||||||
26521 | MRNK | 0 | 0 | |||||||
26522 | MRNKQ | 5000 | 0.3400 | 0.3400 | 0.4200 | 0 | ||||
26523 | MRNL | 0 | 0 | |||||||
26524 | MRNM | 0 | 0 | |||||||
26525 | MRNO | 0 | 0 | |||||||
26526 | MRNR | 1000 | 7 9/16 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/2 | 7 5/8 | 262300 | |
26527 | MRNS | 0 | 0 | |||||||
26528 | MRNT | 0 | 0 | |||||||
26529 | MRNV | 0 | 0 | |||||||
26530 | MRNW | 0 | 0 | |||||||
26531 | MRO | 200 | 23 3/8 | 22 1/2 | 23 3/8 | 22 1/2 | 23 | 23 1/2 | 19600 | |
26532 | MROB | 0 | 0 | |||||||
26533 | MROC | 1200 | 5 3/16 | 5 1/4 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/4 | 11900 | |
26534 | MROE | 1300 | 8.6250 | 8.7500 | 10.5000 | 0 | ||||
26535 | MROF | 0 | 0 | |||||||
26536 | MROI | 0 | 0 | |||||||
26537 | MROP | 0 | 0 | |||||||
26538 | MROS | 0 | 0 | |||||||
26539 | MROX | 0 | 0 | |||||||
26540 | MRR | 300 | 10 3/8 | 0 | ||||||
26541 | MRRW | 100 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 13100 | |
26542 | MRRXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.01 | 5.13 | 95742 | |
26543 | MRS | 200 | 10 1/8 | 0 | ||||||
26544 | MRSA | 4000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 186800 | |
26545 | MRSB | 0 | 0 | |||||||
26546 | MRSCX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
26547 | MRSE | 0 | 0 | |||||||
26548 | MRSH | 0 | 0 | |||||||
26549 | MRSI | 1400 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 33400 | |
26550 | MRSR | 0 | 0 | |||||||
26551 | MRST | 0 | 0 | |||||||
26552 | MRSV | 0 | 0 | |||||||
26553 | MRSX | 0 | 0 | |||||||
26554 | MRTA | 0 | 0 | |||||||
26555 | MRTI | 5000 | 0.4900 | 0.4500 | 0.5200 | 0.4500 | 0.4500 | 0.5200 | 25000 | |
26556 | MRTK | 5000 | 0.0300 | 0.0937 | 0.2500 | 0 | ||||
26557 | MRTN | 2500 | 12 1/2 | 11 3/4 | 13 1/4 | 0 | ||||
26558 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26559 | MRU | 0 | 0 | |||||||
26560 | MRU.A | 0 | 0 | |||||||
26561 | MRUMF | 10000 | 0.2150 | 0 | ||||||
26562 | MRV | 200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/4 | 2 5/8 | 3600 | |
26563 | MRVA | 0 | 0 | |||||||
26564 | MRVB | 0 | 0 | |||||||
26565 | MRVC | 500 | 17 | 17 3/8 | 18 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 180500 | |
26566 | MRVE | 0 | 0 | |||||||
26567 | MRVEX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
26568 | MRVG | 0 | 0 | |||||||
26569 | MRVH | 0 | 0 | |||||||
26570 | MRVI | 10000 | 0.1200 | 0 | ||||||
26571 | MRVM | 0 | 0 | |||||||
26572 | MRVN | 0 | 0 | |||||||
26573 | MRVO | 0 | 0 | |||||||
26574 | MRVP | 0 | 0 | |||||||
26575 | MRVR | 0 | 0 | |||||||
26576 | MRVS | 0 | 0 | |||||||
26577 | MRVT | 0 | 0 | |||||||
26578 | MRVU | 0 | 0 | |||||||
26579 | MRVV | 0 | 0 | |||||||
26580 | MRVX | 0 | 0 | |||||||
26581 | MRW | 0 | 0 | |||||||
26582 | MRWY | 1000 | 3.0000 | 0 | ||||||
26583 | MRXTF | 0 | 0.6250 | 0 | ||||||
26584 | MRY | 200 | 19 3/4 | 18 7/8 | 19 7/8 | 18 1/4 | 19 1/2 | 19 7/8 | 9300 | |
26585 | MRYK | 0 | 0 | |||||||
26586 | MRYT | 0 | 0 | |||||||
26587 | MRYp | 200 | 29 1/4 | 0 | ||||||
26588 | MRYpC | 500 | 25 | 25 5/8 | 25 5/8 | 24 1/2 | 3100 | |||
26589 | MS | 1000 | 58 3/4 | 58 3/4 | 58 3/4 | 58 3/4 | 59 3/8 | 59 7/8 | 1000 | |
26590 | MS.A | 0 | 0 | |||||||
26591 | MS.B | 0 | 0 | |||||||
26592 | MSA | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 5/8 | 100 | |
26593 | MSAAX | 0 | 16.86 | 16.86 | 17.70 | 0 | ||||
26594 | MSAC | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1500 | 100 | |
26595 | MSACX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
26596 | MSAD | 0 | 0 | |||||||
26597 | MSADY | 1000 | 5 9/16 | 5 1/4 | 5 3/4 | 0 | ||||
26598 | MSAE | 0 | 0 | |||||||
26599 | MSAEX | 0 | 20.14 | 20.14 | 20.14 | 0 | ||||
26600 | MSAGX | 0 | 16.33 | 16.33 | 16.33 | 0 | ||||
26601 | MSAH | 0 | 0 | |||||||
26602 | MSAI | 0 | 0 | |||||||
26603 | MSAL | 0 | 0 | |||||||
26604 | MSAS | 0 | 0 | |||||||
26605 | MSAVX | 0 | 15.47 | 15.47 | 16.24 | 0 | ||||
26606 | MSAW | 0 | 0 | |||||||
26607 | MSB | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 2 | 2 1/8 | 300 | |
26608 | MSBAX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
26609 | MSBC | 2000 | 19 | 18 | 19 | 18 | 18 | 19 | 3900 | |
26610 | MSBF | 1000 | 18 1/2 | 18 1/4 | 19 | 0 | ||||
26611 | MSBFX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
26612 | MSBH | 0 | 0 | |||||||
26613 | MSBHY | 0 | 24.2500 | 0 | ||||||
26614 | MSBK | 100 | 5 5/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 4100 | |
26615 | MSC | 200 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
26616 | MSCA | 200 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 9600 | |
26617 | MSCAX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
26618 | MSCC | 500 | 11 1/2 | 11 1/4 | 11 5/8 | 10 5/8 | 11 3/8 | 11 1/2 | 264800 | |
26619 | MSCD | 0 | 0 | |||||||
26620 | MSCDE | 0 | 0 | |||||||
26621 | MSCDX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
26622 | MSCFX | 0 | 16.40 | 16.40 | 17.26 | 0 | ||||
26623 | MSCI | 1000 | 1.0000 | 0 | ||||||
26624 | MSCK | 0 | 0 | |||||||
26625 | MSCM | 600 | 9 3/8 | 8 3/4 | 9 7/8 | 8 3/4 | 9 1/8 | 9 1/2 | 365300 | |
26626 | MSCO | 200 | 0.0100 | 0 | ||||||
26627 | MSCT | 0 | 0 | |||||||
26628 | MSCY | 0 | 0 | |||||||
26629 | MSD | 3600 | 14 7/8 | 14 5/8 | 15 1/4 | 0 | ||||
26630 | MSDFF | 0 | 7.1250 | 0 | ||||||
26631 | MSDRX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
26632 | MSDX | 100 | 22 1/4 | 22 | 22 1/4 | 21 3/4 | 21 1/4 | 22 1/4 | 5300 | |
26633 | MSE | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | |||
26634 | MSEA | 1000 | 18 3/8 | 18 5/16 | 18 1/2 | 18 1/4 | 18 1/4 | 18 3/4 | 6400 | |
26635 | MSEAX | 0 | 10.97 | 10.97 | 11.61 | 0 | ||||
26636 | MSEBX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
26637 | MSEC | 1000 | 3.0000 | 0 | ||||||
26638 | MSEEX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
26639 | MSEGX | 0 | 21.96 | 21.96 | 22.99 | 0 | ||||
26640 | MSEIX | 0 | 13.37 | 13.37 | 14.00 | 0 | ||||
26641 | MSEL | 1600 | 1 59/64 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 105200 | |
26642 | MSEMX | 0 | 22.17 | 22.17 | 22.17 | 0 | ||||
26643 | MSEQX | 0 | 17.04 | 17.04 | 17.04 | 0 | ||||
26644 | MSET | 500 | 1.2812 | 1.3125 | 1.3750 | 1.2500 | 1.2812 | 1.3200 | 112300 | |
26645 | MSEW | 0 | 0 | |||||||
26646 | MSEWY | 0 | 101.0000 | 0 | ||||||
26647 | MSEX | 100 | 17 1/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 2600 | |
26648 | MSF | 100 | 15 | 15 | 15 | 15 | 14 1/4 | 15 1/4 | 700 | |
26649 | MSFAX | 0 | 10.44 | 10.44 | 10.96 | 0 | ||||
26650 | MSFCX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
26651 | MSFI | 500 | 2 1/8 | 1 3/4 | 2 1/8 | 1 1/2 | 1 5/8 | 2 1/8 | 14900 | |
26652 | MSFIX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
26653 | MSFK | 0 | 0 | |||||||
26654 | MSFRX | 0 | 15.83 | 15.83 | 16.62 | 0 | ||||
26655 | MSFT | 500 | 150 1/2 | 150 3/4 | 152 1/2 | 149 3/8 | 150 1/2 | 150 5/8 | 5900700 | |
26656 | MSGAX | 0 | 15.35 | 15.35 | 16.12 | 0 | ||||
26657 | MSGBX | 0 | 15.00 | 15.00 | 15.00 | 0 | ||||
26658 | MSGCX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
26659 | MSGEX | 0 | 17.00 | 17.00 | 17.00 | 0 | ||||
26660 | MSGFX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
26661 | MSGPX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
26662 | MSH | 0 | 393.77 | 382.89 | 394.25 | 382.89 | 0 | |||
26663 | MSHBX | 0 | 6.13 | 6.13 | 6.13 | 0 | ||||
26664 | MSHE | 100 | 1.8750 | 2.1250 | 2.1250 | 1.8750 | 1.8750 | 2.1250 | 11600 | |
26665 | MSHI | 4500 | 4.6250 | 4.4375 | 4.6250 | 4.4375 | 4.3125 | 4.6250 | 16000 | |
26666 | MSHIX | 0 | 6.16 | 6.16 | 6.45 | 0 | ||||
26667 | MSHS | 2000 | 0.0468 | 0.0468 | 0.1718 | 0 | ||||
26668 | MSHTX | 0 | 8.10 | 8.10 | 8.48 | 0 | ||||
26669 | MSHYX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
26670 | MSI | 3000 | 3/4 | 0 | ||||||
26671 | MSIBX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
26672 | MSIE | 100 | 1.0000 | 0.8400 | 1.0000 | 0 | ||||
26673 | MSIEX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
26674 | MSIFX | 0 | 20.07 | 20.07 | 20.07 | 0 | ||||
26675 | MSIGX | 0 | 30.97 | 30.97 | 32.86 | 0 | ||||
26676 | MSIKY | 0 | 60.5000 | 0 | ||||||
26677 | MSIMX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
26678 | MSINX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
26679 | MSIQX | 0 | 17.79 | 17.79 | 17.79 | 0 | ||||
26680 | MSISX | 0 | 17.33 | 17.33 | 17.33 | 0 | ||||
26681 | MSIT | 0 | 0 | |||||||
26682 | MSIVX | 0 | 15.44 | 15.44 | 15.44 | 0 | ||||
26683 | MSIX | 500 | 11 | 11 | 11 1/4 | 11 | 11 | 12 | 1300 | |
26684 | MSJEX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
26685 | MSK | 200 | 17 1/2 | 18 1/8 | 19 3/8 | 0 | ||||
26686 | MSKA | 0 | 0 | |||||||
26687 | MSKI | 0 | 0 | |||||||
26688 | MSL | 500 | 10 5/8 | 0 | ||||||
26689 | MSLA | 0 | 0 | |||||||
26690 | MSLAX | 0 | 13.42 | 13.42 | 14.09 | 0 | ||||
26691 | MSLCX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
26692 | MSLp | 200 | 19 1/2 | 0 | ||||||
26693 | MSM | 15000 | 37 15/16 | 0 | ||||||
26694 | MSMAX | 0 | 11.21 | 11.21 | 11.74 | 0 | ||||
26695 | MSMBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
26696 | MSMK | 0 | 0 | |||||||
26697 | MSMX | 0 | 0 | |||||||
26698 | MSMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.96 | 5.09 | 11516 | |
26699 | MSN | 6500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 27500 | |||
26700 | MSNAX | 0 | 9.96 | 9.96 | 10.43 | 0 | ||||
26701 | MSNC | 0 | 0 | |||||||
26702 | MSNCX | 0 | 11.79 | 11.79 | 12.38 | 0 | ||||
26703 | MSNI | 0 | 0 | |||||||
26704 | MSNK | 0 | 0 | |||||||
26705 | MSNM | 0 | 0 | |||||||
26706 | MSNN | 0 | 0 | |||||||
26707 | MSNO | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.5000 | 200 | |
26708 | MSNP | 0 | 0 | |||||||
26709 | MSNR | 0 | 0 | |||||||
26710 | MSNS | 100 | 45.0000 | 0 | ||||||
26711 | MSNT | 0 | 0 | |||||||
26712 | MSNYX | 0 | 10.80 | 10.80 | 11.34 | 0 | ||||
26713 | MSO/WS | 300 | 1/32 | 1/16 | 1/4 | 0 | ||||
26714 | MSOF | 10000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2500 | 0.2900 | 34000 | |
26715 | MSON | 1400 | 7 | 6 7/8 | 7 3/8 | 6 3/4 | 6 7/8 | 7 1/8 | 91200 | |
26716 | MSONW | 500 | 5/32 | 7/32 | 1/4 | 5/32 | 5/32 | 7/32 | 63200 | |
26717 | MSOXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.95 | 2.99 | 3073 | |
26718 | MSP | 800 | 25 1/4 | 25 | 25 1/2 | 25 | 3100 | |||
26719 | MSPG | 500 | 6 3/8 | 6 1/8 | 6 5/8 | 5 7/8 | 5 7/8 | 6 3/8 | 78800 | |
26720 | MSPO | 2000 | 1 3/4 | 1 5/8 | 1 7/8 | 1 1/2 | 1 5/8 | 1 7/8 | 37400 | |
26721 | MSPR | 0 | 0 | |||||||
26722 | MSPUF | 0 | 4.4700 | 0 | ||||||
26723 | MSPW | 0 | 0 | |||||||
26724 | MSPWP | 100 | 67.3750 | 0 | ||||||
26725 | MSR | 1800 | 13/16 | 0 | ||||||
26726 | MSRAX | 0 | 11.00 | 11.00 | 11.55 | 0 | ||||
26727 | MSRBX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
26728 | MSRCX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
26729 | MSRS | 500 | 2.0000 | 0 | ||||||
26730 | MSRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.35 | 4.44 | 316 | |
26731 | MSS | 500 | 2 7/8 | 0 | ||||||
26732 | MSSCX | 0 | 12.03 | 12.03 | 12.60 | 0 | ||||
26733 | MSSE | 0 | 0 | |||||||
26734 | MSSEC | 0 | 0 | |||||||
26735 | MSSEN | 100 | 71.0000 | 0 | ||||||
26736 | MSSEP | 800 | 24.1250 | 0 | ||||||
26737 | MSSIX | 0 | 17.57 | 17.57 | 18.40 | 0 | ||||
26738 | MSST | 0 | 0 | |||||||
26739 | MSSVX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
26740 | MST | 200 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 3/4 | 200 | |
26741 | MSTA | 0 | 0 | |||||||
26742 | MSTAX | 0 | 9.86 | 9.86 | 10.32 | 0 | ||||
26743 | MSTB | 0 | 0 | |||||||
26744 | MSTC | 0 | 0 | |||||||
26745 | MSTDX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
26746 | MSTF | 0 | 0 | |||||||
26747 | MSTFX | 0 | 9.80 | 9.80 | 10.00 | 0 | ||||
26748 | MSTG | 400 | 1 1/8 | 1 3/8 | 1 1/2 | 1 1/8 | 1 1/16 | 1 3/8 | 17200 | |
26749 | MSTH | 0 | 0 | |||||||
26750 | MSTI | 600 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.3750 | 1.6250 | 600 | |
26751 | MSTL | 0 | 0 | |||||||
26752 | MSTM | 0 | 0 | |||||||
26753 | MSTNX | 0 | 10.46 | 10.46 | 10.98 | 0 | ||||
26754 | MSTO | 0 | 0 | |||||||
26755 | MSTP | 0 | 0 | |||||||
26756 | MSTR | 400 | 16 | 16 3/4 | 16 7/8 | 16 | 16 | 16 1/4 | 151600 | |
26757 | MSTS | 0 | 0 | |||||||
26758 | MSTT | 0 | 0 | |||||||
26759 | MSTTX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
26760 | MSU | 800 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 5700 | |||
26761 | MSUBF | 0 | 20.8261 | 0 | ||||||
26762 | MSUSX | 0 | 13.87 | 13.87 | 13.87 | 0 | ||||
26763 | MSV | 3500 | 25 7/8 | 0 | ||||||
26764 | MSVAX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
26765 | MSVC | 22000 | 0.0010 | 0 | ||||||
26766 | MSVCX | 0 | 15.46 | 15.46 | 15.46 | 0 | ||||
26767 | MSW | 900 | 9 1/8 | 0 | ||||||
26768 | MSWAX | 0 | 13.70 | 13.70 | 14.38 | 0 | ||||
26769 | MSWBX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
26770 | MSWCX | 0 | 13.67 | 13.67 | 13.67 | 0 | ||||
26771 | MSX | 300 | 16 | 15 7/8 | 16 1/4 | 0 | ||||
26772 | MSX.A | 0 | 0 | |||||||
26773 | MSXC | 0 | 0 | |||||||
26774 | MSXE | 0 | 0 | |||||||
26775 | MSXG | 0 | 0 | |||||||
26776 | MSXH | 0 | 0 | |||||||
26777 | MSXI | 0 | 0 | |||||||
26778 | MSXO | 0 | 0 | |||||||
26779 | MSXR | 0 | 0 | |||||||
26780 | MSXS | 0 | 0 | |||||||
26781 | MSXT | 0 | 0 | |||||||
26782 | MSXX | 0 | 0 | |||||||
26783 | MSXp | 400 | 16 1/8 | 15 5/8 | 16 1/8 | 15 5/8 | 700 | |||
26784 | MSY | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 1000 | |
26785 | MSYC | 0 | 0 | |||||||
26786 | MSYE | 0 | 0 | |||||||
26787 | MSYS | 3500 | 0.8750 | 0.8750 | 0.9375 | 0.8750 | 0.8750 | 0.9687 | 34000 | |
26788 | MSZ | 100 | 24 1/8 | 24 1/8 | 24 1/4 | 24 1/8 | 7700 | |||
26789 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26790 | MSpB | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
26791 | MSpC | 5000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 5000 | |||
26792 | MSpD | 700 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 3100 | |||
26793 | MSpE | 111000 | 53 3/4 | 0 | ||||||
26794 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26795 | MT | 500 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 | 37 3/8 | 1000 | |
26796 | MTAN | 0 | 0 | |||||||
26797 | MTASX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
26798 | MTAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.72 | 2.77 | 55 | |
26799 | MTB | 800 | 47 15/16 | 0 | ||||||
26800 | MTBAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
26801 | MTBCX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
26802 | MTBG | 0 | 0 | |||||||
26803 | MTBN | 500 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
26804 | MTC | 100 | 40 | 40 1/2 | 40 3/4 | 39 7/8 | 39 5/8 | 40 1/8 | 16400 | |
26805 | MTCC | 300 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 1300 | |
26806 | MTCD | 0 | 0 | |||||||
26807 | MTCE | 0 | 0 | |||||||
26808 | MTCF | 0 | 0 | |||||||
26809 | MTCG | 0 | 0 | |||||||
26810 | MTCH | 10000 | 0.0550 | 0.0300 | 0.0550 | 0.0300 | 0.0300 | 0.0550 | 21000 | |
26811 | MTCI | 10000 | 7/64 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 2653700 | |
26812 | MTCK | 0 | 0 | |||||||
26813 | MTCL | 0 | 0 | |||||||
26814 | MTCN | 0 | 0 | |||||||
26815 | MTCO | 0 | 0 | |||||||
26816 | MTCP | 0 | 0 | |||||||
26817 | MTCR | 0 | 0 | |||||||
26818 | MTCS | 0 | 0 | |||||||
26819 | MTCT | 0 | 0 | |||||||
26820 | MTCU | 0 | 0 | |||||||
26821 | MTCW | 0 | 0 | |||||||
26822 | MTCX | 0 | 0 | |||||||
26823 | MTCZ | 0 | 0 | |||||||
26824 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
26825 | MTE/U | 0 | 0 | |||||||
26826 | MTE/WS | 0 | 0 | |||||||
26827 | MTEB | 0 | 0.0150 | 0.0500 | 0 | |||||
26828 | MTEBX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
26829 | MTECL | 0 | 0 | |||||||
26830 | MTEDM | 100 | 57.0000 | 0 | ||||||
26831 | MTEH | 0 | 0 | |||||||
26832 | MTEK | 7700 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
26833 | MTEL | 7500 | 11 3/4 | 10 1/2 | 12 1/2 | 10 1/2 | 11 3/4 | 11 7/8 | 1659100 | |
26834 | MTEN | 3000 | 0.8750 | 0.8437 | 0.8750 | 0.6250 | 0.8125 | 0.8750 | 81100 | |
26835 | MTEPX | 0 | 16.33 | 16.33 | 16.92 | 0 | ||||
26836 | MTFI | 100 | 0.6250 | 0 | ||||||
26837 | MTFIX | 0 | 10.05 | 10.05 | 10.41 | 0 | ||||
26838 | MTG | 200 | 74 | 74 | 74 | 74 | 74 | 75 | 200 | |
26839 | MTGH | 0 | 0 | |||||||
26840 | MTGI | 0 | 0 | |||||||
26841 | MTGK | 0 | 0 | |||||||
26842 | MTGT | 0 | 0 | |||||||
26843 | MTGV | 0 | 0 | |||||||
26844 | MTGVX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
26845 | MTGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.58 | 4.70 | 2176 | |
26846 | MTGYQ | 3000 | 0.0030 | 0.0030 | 0.0090 | 0 | ||||
26847 | MTH | 0 | 0 | |||||||
26848 | MTH.B | 0 | 0 | |||||||
26849 | MTHI | 0 | 0 | |||||||
26850 | MTI | 1200 | 13 3/4 | 13 5/8 | 14 1/4 | 0 | ||||
26851 | MTIC | 4800 | 2 7/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 2064600 | |
26852 | MTII | 0 | 0 | |||||||
26853 | MTIK | 500 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 900 | |
26854 | MTIN | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/8 | 500 | |
26855 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
26856 | MTIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.31 | 5.52 | 9476 | |
26857 | MTK | 0 | 4 1/4 | 5 | 0 | |||||
26858 | MTKN | 2700 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
26859 | MTKXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.82 | 2.87 | 2097 | |
26860 | MTL | 100 | 52 3/8 | 52 1/4 | 52 3/8 | 52 1/4 | 52 1/8 | 52 1/2 | 200 | |
26861 | MTLB | 0 | 0 | |||||||
26862 | MTLC | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 228300 | |
26863 | MTLF | 0 | 0 | |||||||
26864 | MTLFX | 0 | 7.57 | 7.57 | 7.76 | 0 | ||||
26865 | MTLG | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/4 | 100 | |
26866 | MTLI | 2500 | 21 1/8 | 20 7/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 3/8 | 7600 | |
26867 | MTLK | 0 | 0 | |||||||
26868 | MTLL | 0 | 0 | |||||||
26869 | MTLM | 200 | 4 1/16 | 3 57/64 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 6600 | |
26870 | MTLN | 7500 | 3.9375 | 0 | ||||||
26871 | MTLO | 0 | 0 | |||||||
26872 | MTLP | 1600 | 0.0200 | 0 | ||||||
26873 | MTLS | 1000 | 16 5/8 | 18 1/8 | 18 1/8 | 16 | 16 1/2 | 16 3/4 | 74100 | |
26874 | MTLT | 0 | 0 | |||||||
26875 | MTLV | 0 | 0 | |||||||
26876 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
26877 | MTMC | 3500 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/16 | 23600 | |
26878 | MTMD | 0 | 0 | |||||||
26879 | MTMI | 0 | 0 | |||||||
26880 | MTMIX | 0 | 10.34 | 10.34 | 10.72 | 0 | ||||
26881 | MTMR | 20000 | 9.1250 | 9.0000 | 9.1250 | 9.0000 | 9.0000 | 9.7500 | 41000 | |
26882 | MTMRU | 600 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 10.1250 | 600 | |
26883 | MTMRW | 2000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
26884 | MTMRZ | 5000 | 3.1250 | 3.2500 | 4.2500 | 0 | ||||
26885 | MTMX | 0 | 0 | |||||||
26886 | MTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.82 | 2.82 | 478 | |
26887 | MTMu | 0 | 0 | |||||||
26888 | MTN | 0 | 0 | |||||||
26889 | MTNC | 0 | 0 | |||||||
26890 | MTND | 0 | 0 | |||||||
26891 | MTNI | 0 | 0 | |||||||
26892 | MTNT | 1000 | 22 1/8 | 21 1/4 | 22 3/8 | 20 7/8 | 21 3/4 | 22 1/8 | 162400 | |
26893 | MTO | 0 | 0 | |||||||
26894 | MTON | 200 | 9 3/8 | 9 1/2 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/8 | 31000 | |
26895 | MTOR | 2000 | 2.0000 | 1.9687 | 2.0312 | 1.9687 | 1.9687 | 2.0312 | 81600 | |
26896 | MTOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.07 | 5.26 | 1118 | |
26897 | MTP | 1000 | 21 1/4 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/4 | 21 1/2 | 1800 | |
26898 | MTPK | 0 | 0 | |||||||
26899 | MTPN | 0 | 0 | |||||||
26900 | MTPR | 0 | 0 | |||||||
26901 | MTPT | 0 | 0 | |||||||
26902 | MTPV | 0 | 0 | |||||||
26903 | MTPW | 0 | 0 | |||||||
26904 | MTPWN | 200 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | 200 | |||
26905 | MTPWO | 200 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | 25.5000 | 800 | |
26906 | MTPWP | 200 | 81.6250 | 0 | ||||||
26907 | MTPX | 1000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
26908 | MTPYP | 400 | 25.3750 | 0 | ||||||
26909 | MTQI | 100 | 85.5000 | 0 | ||||||
26910 | MTR | 100 | 45 1/2 | 46 1/8 | 46 7/8 | 0 | ||||
26911 | MTRA | 2000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 11400 | |
26912 | MTRAX | 0 | 20.90 | 20.90 | 22.12 | 0 | ||||
26913 | MTRBX | 0 | 15.82 | 15.82 | 15.82 | 0 | ||||
26914 | MTRCX | 0 | 15.86 | 15.86 | 15.86 | 0 | ||||
26915 | MTRD | 0 | 0 | |||||||
26916 | MTRDU | 0 | 0 | |||||||
26917 | MTREX | 0 | 17.71 | 17.71 | 18.64 | 0 | ||||
26918 | MTRN | 100 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 6400 | |
26919 | MTRO | 1400 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | ||||
26920 | MTRS | 100 | 25 3/8 | 24 3/4 | 25 3/4 | 24 1/2 | 25 | 25 3/4 | 67400 | |
26921 | MTRT | 3000 | 0.2812 | 0.2812 | 0.4062 | 0 | ||||
26922 | MTRX | 2100 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 18700 | |
26923 | MTS | 500 | 18 | 17 3/4 | 18 | 17 3/4 | 800 | |||
26924 | MTSB | 0 | 0 | |||||||
26925 | MTSBF | 0 | 11.7671 | 0 | ||||||
26926 | MTSBY | 0 | 0 | |||||||
26927 | MTSC | 500 | 20 | 21 | 21 | 20 | 20 | 20 1/2 | 14200 | |
26928 | MTSI | 200 | 24 | 23 | 24 5/8 | 23 | 23 7/8 | 24 1/2 | 286600 | |
26929 | MTSN | 1000 | 10 1/2 | 9 1/8 | 11 | 9 1/8 | 10 1/2 | 10 3/4 | 589900 | |
26930 | MTST | 500 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 3/8 | 8 1/2 | 73100 | |
26931 | MTT | 1000 | 9 5/8 | 0 | ||||||
26932 | MTTB | 300 | 14.7500 | 14.2500 | 14.7500 | 14.2500 | 14.3750 | 14.8750 | 4900 | |
26933 | MTTC | 0 | 0 | |||||||
26934 | MTTFX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
26935 | MTTG | 0 | 0 | |||||||
26936 | MTTL | 100 | 7.7500 | 7.0000 | 7.7500 | 0 | ||||
26937 | MTTOF | 1000 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 400 | |||
26938 | MTTTP | 800 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 800 | |||
26939 | MTTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.88 | 5.02 | 4705 | |
26940 | MTTpC | 510 | 61 3/4 | 0 | ||||||
26941 | MTTpZ | 18300 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 20300 | |||
26942 | MTU | 1300 | 11 1/2 | 11 1/4 | 11 3/4 | 0 | ||||
26943 | MTUC | 700 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
26944 | MTV | 0 | 0 | |||||||
26945 | MTVN | 0 | 0 | |||||||
26946 | MTW | 400 | 41 5/8 | 41 3/4 | 41 3/4 | 41 5/8 | 41 5/8 | 42 1/8 | 900 | |
26947 | MTWK | 0 | 0 | |||||||
26948 | MTWKF | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 19/32 | 10 1/8 | 10 3/4 | 10400 | |
26949 | MTWL | 0 | 0 | |||||||
26950 | MTWM | 0 | 0 | |||||||
26951 | MTWNP | 0 | 0 | |||||||
26952 | MTWO | 3000 | 7 1/2 | 7 39/64 | 7 11/16 | 7 1/2 | 7 1/2 | 7 3/4 | 37800 | |
26953 | MTWP | 0 | 0 | |||||||
26954 | MTWS | 0 | 0 | |||||||
26955 | MTWT | 0 | 0 | |||||||
26956 | MTWX | 0 | 0 | |||||||
26957 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
26958 | MTX | 300 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 39 1/8 | 300 | |
26959 | MTXC | 4000 | 12 5/8 | 12 1/2 | 13 | 12 1/2 | 12 5/8 | 12 7/8 | 34700 | |
26960 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
26961 | MTXN | 0 | 0 | |||||||
26962 | MTXS | 0 | 0 | |||||||
26963 | MTXSY | 0 | 4.2500 | 0 | ||||||
26964 | MTXT | 0 | 0 | |||||||
26965 | MTY | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 400 | |||
26966 | MTYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.97 | 3.02 | 259 | |
26967 | MU | 100 | 32 1/8 | 31 3/4 | 33 1/2 | 31 3/4 | 32 1/4 | 32 3/4 | 41700 | |
26968 | MUA | 500 | 12 3/8 | 12 1/2 | 13 | 0 | ||||
26969 | MUAAX | 0 | 15.18 | 15.18 | 16.06 | 0 | ||||
26970 | MUAKX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
26971 | MUALF | 0 | 0 | |||||||
26972 | MUAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.58 | 4.73 | 32 | |
26973 | MUAYX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
26974 | MUBAX | 0 | 13.04 | 13.04 | 13.80 | 0 | ||||
26975 | MUBFX | 0 | 20.06 | 20.06 | 20.06 | 0 | ||||
26976 | MUBKX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
26977 | MUBYX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
26978 | MUCAX | 0 | 9.81 | 9.81 | 10.22 | 0 | ||||
26979 | MUCKX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
26980 | MUCO | 0 | 0 | |||||||
26981 | MUCP | 500 | 9.1875 | 9.4375 | 9.6250 | 9.0000 | 9.1250 | 9.2500 | 76300 | |
26982 | MUCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.23 | 3.29 | 4173 | |
26983 | MUCYX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
26984 | MUDK | 0 | 0 | |||||||
26985 | MUEI | 1300 | 17 | 16 1/4 | 17 1/2 | 16 1/4 | 17 | 17 3/8 | 1368700 | |
26986 | MUEL | 300 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 38 | 40 1/2 | 300 | |
26987 | MUFAX | 0 | 9.65 | 9.65 | 10.05 | 0 | ||||
26988 | MUFKX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
26989 | MUFYX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
26990 | MUGAX | 0 | 14.27 | 14.27 | 15.10 | 0 | ||||
26991 | MUGKX | 0 | 14.28 | 14.28 | 14.28 | 0 | ||||
26992 | MUGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.20 | 958 | |
26993 | MUGYX | 0 | 14.29 | 14.29 | 14.29 | 0 | ||||
26994 | MUHC | 1000 | 0.0050 | 0 | ||||||
26995 | MUHLX | 0 | 26.90 | 26.90 | 26.90 | 0 | ||||
26996 | MUIA | 0 | 0 | |||||||
26997 | MUIAX | 0 | 15.73 | 15.73 | 16.65 | 0 | ||||
26998 | MUIBX | 0 | 9.50 | 9.50 | 9.95 | 0 | ||||
26999 | MUIFX | 0 | 21.56 | 21.56 | 22.58 | 0 | ||||
27000 | MUIGX | 0 | 14.00 | 14.00 | 14.66 | 0 | ||||
27001 | MUIKX | 0 | 15.72 | 15.72 | 15.72 | 0 | ||||
27002 | MUIYX | 0 | 15.81 | 15.81 | 15.81 | 0 | ||||
27003 | MUKA | 0 | 0 | |||||||
27004 | MUKXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.68 | 4.83 | 409 | |
27005 | MUKpA | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/8 | 800 | |||
27006 | MUL | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 100 | |
27007 | MULAX | 0 | 21.80 | 21.80 | 23.07 | 0 | ||||
27008 | MULE | 0 | 0 | |||||||
27009 | MULI | 0 | 0 | |||||||
27010 | MULKX | 0 | 21.81 | 21.81 | 21.81 | 0 | ||||
27011 | MULN | 0 | 0 | |||||||
27012 | MULR | 0 | 0 | |||||||
27013 | MULS | 0 | 0 | |||||||
27014 | MULT | 1000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2400 | 1000 | |
27015 | MULTW | 0 | 0 | |||||||
27016 | MULTZ | 0 | 0 | |||||||
27017 | MULYX | 0 | 21.97 | 21.97 | 21.97 | 0 | ||||
27018 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
27019 | MUMAX | 0 | 9.50 | 9.50 | 9.90 | 0 | ||||
27020 | MUMGF | 0 | 0.1400 | 0 | ||||||
27021 | MUMKX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
27022 | MUMYX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
27023 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
27024 | MUNA | 0 | 0 | |||||||
27025 | MUNI | 0 | 0 | |||||||
27026 | MUNIX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
27027 | MUNK | 0 | 0 | |||||||
27028 | MUNKX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
27029 | MUNL | 0 | 0 | |||||||
27030 | MUNR | 0 | 0 | |||||||
27031 | MUNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.30 | 3.36 | 2881 | |
27032 | MUNYX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
27033 | MUO | 100 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
27034 | MUR | 2000 | 48 3/8 | 48 1/4 | 48 3/8 | 48 1/4 | 48 1/8 | 48 5/8 | 2200 | |
27035 | MURC | 1000 | 3 3/4 | 4 1/16 | 4 1/16 | 3 3/4 | 3 3/4 | 4 1/8 | 4200 | |
27036 | MURCW | 1500 | 1 1/16 | 1 | 1 1/4 | 1 | 1 | 1 1/2 | 9200 | |
27037 | MURD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
27038 | MURF | 0 | 0 | |||||||
27039 | MURI | 0 | 0 | |||||||
27040 | MURM | 0 | 0 | |||||||
27041 | MURN | 0 | 0 | |||||||
27042 | MURP | 0 | 0 | |||||||
27043 | MURR | 0 | 0 | |||||||
27044 | MURX | 0 | 0 | |||||||
27045 | MURXF | 300 | 6 11/16 | 6 5/8 | 6 15/16 | 6 1/2 | 6 11/16 | 6 15/16 | 113900 | |
27046 | MURY | 0 | 0 | |||||||
27047 | MUS | 0 | 0 | |||||||
27048 | MUSE | 5000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
27049 | MUSEX | 0 | 14.87 | 14.87 | 14.87 | 0 | ||||
27050 | MUSGX | 0 | 16.19 | 16.19 | 16.19 | 0 | ||||
27051 | MUSKX | 0 | 16.53 | 16.53 | 16.53 | 0 | ||||
27052 | MUSM | 0 | 0 | |||||||
27053 | MUSMF | 0 | 0 | |||||||
27054 | MUSO | 4000 | 0.0200 | 0.0010 | 0.0200 | 0 | ||||
27055 | MUSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.80 | 4.95 | 309 | |
27056 | MUSYX | 0 | 16.66 | 16.66 | 16.66 | 0 | ||||
27057 | MUTAX | 0 | 10.52 | 10.52 | 10.96 | 0 | ||||
27058 | MUTHX | 0 | 98.67 | 98.67 | 98.67 | 0 | ||||
27059 | MUTKX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
27060 | MUTS | 500 | 15.0000 | 0 | ||||||
27061 | MUTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.08 | 5.25 | 1154 | |
27062 | MUTYX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
27063 | MUUKX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
27064 | MUUYX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
27065 | MUVYX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
27066 | MUXAX | 0 | 17.94 | 17.94 | 18.40 | 0 | ||||
27067 | MUXKX | 0 | 17.93 | 17.93 | 17.93 | 0 | ||||
27068 | MUXYX | 0 | 17.96 | 17.96 | 17.96 | 0 | ||||
27069 | MUY | 400 | 23 1/2 | 0 | ||||||
27070 | MUYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.83 | 4.99 | 2709 | |
27071 | MUZ | 0 | 0 | |||||||
27072 | MUZA | 0 | 0 | |||||||
27073 | MUZB | 0 | 0 | |||||||
27074 | MUZC | 0 | 0 | |||||||
27075 | MUZD | 0 | 0 | |||||||
27076 | MUZE | 0 | 0 | |||||||
27077 | MUZF | 0 | 0 | |||||||
27078 | MUZG | 0 | 0 | |||||||
27079 | MUZH | 0 | 0 | |||||||
27080 | MUZI | 0 | 0 | |||||||
27081 | MUZK | 0 | 0 | |||||||
27082 | MUZL | 0 | 0 | |||||||
27083 | MUZM | 0 | 0 | |||||||
27084 | MUZN | 0 | 0 | |||||||
27085 | MUZO | 0 | 0 | |||||||
27086 | MUZP | 0 | 0 | |||||||
27087 | MUZR | 0 | 0 | |||||||
27088 | MUZS | 0 | 0 | |||||||
27089 | MUZT | 0 | 0 | |||||||
27090 | MUZV | 0 | 0 | |||||||
27091 | MUZW | 0 | 0 | |||||||
27092 | MUZX | 0 | 0 | |||||||
27093 | MUZY | 0 | 0 | |||||||
27094 | MVAAX | 0 | 21.50 | 21.50 | 22.75 | 0 | ||||
27095 | MVAC | 100 | 5 | 4 7/8 | 5 | 4 1/2 | 4 1/2 | 5 | 19300 | |
27096 | MVAK | 0 | 0 | |||||||
27097 | MVAT | 0 | 0 | |||||||
27098 | MVBI | 1500 | 39 1/4 | 38 1/4 | 39 1/4 | 0 | ||||
27099 | MVC | 800 | 12 5/8 | 0 | ||||||
27100 | MVCO | 1500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 4 7/8 | 13000 | |
27101 | MVCOW | 10000 | 3/4 | 13/16 | 13/16 | 3/4 | 3/4 | 13/16 | 28000 | |
27102 | MVEDX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
27103 | MVEFX | 0 | 11.40 | 11.40 | 11.97 | 0 | ||||
27104 | MVF | 4000 | 9 3/16 | 9 1/4 | 9 1/4 | 9 3/16 | 9 1/16 | 9 3/8 | 5900 | |
27105 | MVFA | 0 | 0 | |||||||
27106 | MVFF | 0 | 0 | |||||||
27107 | MVH | 0 | 384.34 | 0 | ||||||
27108 | MVIGX | 0 | 10.08 | 10.08 | 10.45 | 0 | ||||
27109 | MVII | 500 | 28 5/8 | 28 | 28 5/8 | 28 | 28 | 28 5/8 | 900 | |
27110 | MVIN | 0 | 0 | |||||||
27111 | MVIS | 500 | 3 13/16 | 3 3/4 | 3 15/16 | 3 5/8 | 3 3/4 | 3 7/8 | 70400 | |
27112 | MVISW | 1400 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 3/16 | 1 5/16 | 28600 | |
27113 | MVJ | 400 | 12 1/2 | 0 | ||||||
27114 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27115 | MVL.W | 0 | 0 | |||||||
27116 | MVLBX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
27117 | MVLFX | 0 | 13.20 | 13.20 | 14.01 | 0 | ||||
27118 | MVLL | 0 | 0 | |||||||
27119 | MVLS | 0 | 0 | |||||||
27120 | MVLW | 0 | 0 | |||||||
27121 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27122 | MVM | 1000 | 12 3/8 | 0 | ||||||
27123 | MVMS | 0 | 0 | |||||||
27124 | MVP | 200 | 11 3/4 | 0 | ||||||
27125 | MVPMX | 0 | 10.11 | 10.11 | 10.48 | 0 | ||||
27126 | MVS | 1300 | 12 3/8 | 0 | ||||||
27127 | MVSA | 0 | 0 | |||||||
27128 | MVSAY | 0 | 6.3650 | 0 | ||||||
27129 | MVSC | 0 | 0 | |||||||
27130 | MVSI | 1500 | 10 1/4 | 10 9/16 | 10 9/16 | 10 1/4 | 10 1/4 | 10 3/8 | 293300 | |
27131 | MVSIW | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 217200 | |
27132 | MVSTX | 0 | 10.03 | 10.03 | 10.39 | 0 | ||||
27133 | MVT | 2500 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
27134 | MVTV | 2000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
27135 | MVTVL | 500 | 0.6250 | 0.5625 | 1.2500 | 15900 | ||||
27136 | MVY | 300 | 11 7/8 | 0 | ||||||
27137 | MWAAX | 0 | 18.74 | 18.74 | 19.67 | 0 | ||||
27138 | MWABX | 0 | 18.70 | 18.70 | 18.70 | 0 | ||||
27139 | MWACX | 0 | 18.67 | 18.67 | 18.67 | 0 | ||||
27140 | MWAR | 10000 | 16 1/4 | 16 29/32 | 17 1/8 | 16 1/8 | 16 1/8 | 16 5/8 | 85400 | |
27141 | MWAV | 1300 | 3 1/64 | 2 3/4 | 3 1/64 | 2 3/4 | 2 7/8 | 3 1/2 | 2400 | |
27142 | MWBI | 1000 | 27 | 26 1/2 | 28 | 0 | ||||
27143 | MWBX | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 5/16 | 4 1/2 | 10200 | |
27144 | MWCp | 0 | 0 | |||||||
27145 | MWDS | 2000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 3/16 | 3 1/8 | 3 7/16 | 4800 | |
27146 | MWDSW | 6000 | 1/16 | 1/32 | 1/8 | 0 | ||||
27147 | MWEBX | 0 | 19.57 | 19.57 | 19.57 | 0 | ||||
27148 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27149 | MWEFX | 0 | 19.68 | 19.68 | 20.88 | 0 | ||||
27150 | MWEG | 0 | 0 | |||||||
27151 | MWEX | 20000 | 0.0312 | 0.0300 | 0.0800 | 0 | ||||
27152 | MWFD | 500 | 21 3/4 | 21 1/2 | 22 1/2 | 0 | ||||
27153 | MWFIX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
27154 | MWFS | 100 | 23.3750 | 0 | ||||||
27155 | MWGBX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
27156 | MWGP | 1300 | 15 3/4 | 17 | 17 | 15 1/2 | 15 3/4 | 16 1/2 | 10000 | |
27157 | MWGTX | 0 | 11.78 | 11.78 | 12.37 | 0 | ||||
27158 | MWGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.78 | 2.83 | 322 | |
27159 | MWHS | 100 | 24 1/2 | 23 3/4 | 25 3/8 | 23 3/4 | 24 1/8 | 24 1/2 | 600800 | |
27160 | MWHX | 500 | 11 | 11 | 11 5/8 | 11 | 11 | 11 5/8 | 19600 | |
27161 | MWI | 0 | 0 | |||||||
27162 | MWK | 500 | 6 5/16 | 6 5/16 | 6 5/16 | 6 5/16 | 6 3/16 | 6 11/16 | 500 | |
27163 | MWKG | 0 | 0 | |||||||
27164 | MWKSF | 0 | 0 | |||||||
27165 | MWLMX | 0 | 11.03 | 11.03 | 11.26 | 0 | ||||
27166 | MWLY | 2300 | 0.0010 | 0 | ||||||
27167 | MWOBX | 0 | 19.42 | 19.42 | 19.42 | 0 | ||||
27168 | MWOCX | 0 | 19.40 | 19.40 | 19.40 | 0 | ||||
27169 | MWOFX | 0 | 19.66 | 19.66 | 20.86 | 0 | ||||
27170 | MWPSL | 100 | 52.5000 | 0 | ||||||
27171 | MWRK | 300 | 10 1/2 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 11 1/2 | 13300 | |
27172 | MWT | 800 | 19 1/4 | 19 3/4 | 20 1/4 | 0 | ||||
27173 | MWTAX | 0 | 8.30 | 8.30 | 8.65 | 0 | ||||
27174 | MWTI | 0 | 0 | |||||||
27175 | MWW | 0 | 0 | |||||||
27176 | MWWSSE | 0 | 0 | |||||||
27177 | MWY | 500 | 21 3/8 | 0 | ||||||
27178 | MX | 100 | 24 3/8 | 22 3/4 | 24 1/8 | 0 | ||||
27179 | MXA | 6600 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 7100 | |||
27180 | MXAM | 10000 | 0.1100 | 0.0900 | 0.1100 | 0 | ||||
27181 | MXC | 2000 | 2 7/8 | 0 | ||||||
27182 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27183 | MXCO | 0 | 0 | |||||||
27184 | MXCP | 500 | 4.6250 | 0 | ||||||
27185 | MXCS | 0 | 0 | |||||||
27186 | MXD | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | |||
27187 | MXE | 300 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
27188 | MXF | 100 | 14 7/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 15 1/4 | 4200 | |
27189 | MXFA | 0 | 0 | |||||||
27190 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27191 | MXFrw | 0 | 0 | |||||||
27192 | MXH | 0 | 97.08 | 95.88 | 97.12 | 95.88 | 0 | |||
27193 | MXHC | 1000 | 3.3750 | 0 | ||||||
27194 | MXHS | 0 | 0 | |||||||
27195 | MXI | 0 | 581.40 | 0 | ||||||
27196 | MXIC | 0 | 0 | |||||||
27197 | MXICY | 2000 | 13 5/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 1/2 | 13 5/8 | 165700 | |
27198 | MXIM | 500 | 41 1/8 | 38 5/8 | 41 1/8 | 38 5/8 | 40 3/4 | 41 1/8 | 1216900 | |
27199 | MXIS | 1900 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 5100 | |
27200 | MXL | 0 | 9.01 | 8.99 | 9.14 | 8.97 | 0 | |||
27201 | MXM | 500 | 41 1/4 | 43 3/8 | 43 3/4 | 0 | ||||
27202 | MXMA | 0 | 0 | |||||||
27203 | MXMAP | 0 | 0 | |||||||
27204 | MXMC | 0 | 0 | |||||||
27205 | MXME | 0 | 0 | |||||||
27206 | MXMG | 0 | 0 | |||||||
27207 | MXMH | 0 | 0 | |||||||
27208 | MXMN | 0 | 0 | |||||||
27209 | MXMO | 0 | 0 | |||||||
27210 | MXMP | 0 | 0 | |||||||
27211 | MXMR | 0 | 0 | |||||||
27212 | MXMX | 3000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 1.8750 | 2800 | |
27213 | MXN | 0 | 50.18 | 50.18 | 50.18 | 50.18 | 0 | |||
27214 | MXNN | 0 | 0 | |||||||
27215 | MXP | 600 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 14500 | |
27216 | MXPA | 0 | 0 | |||||||
27217 | MXPC | 5000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27218 | MXPH | 0 | 0 | |||||||
27219 | MXPL | 0 | 0 | |||||||
27220 | MXPN | 0 | 0 | |||||||
27221 | MXPP | 0 | 0 | |||||||
27222 | MXPS | 0 | 0 | |||||||
27223 | MXPT | 0 | 0 | |||||||
27224 | MXPpA | 300 | 6 | 6 | 6 | 5 7/8 | 5 7/8 | 6 1/4 | 1700 | |
27225 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27226 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27227 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27228 | MXS | 0 | 2026.00 | 0 | ||||||
27229 | MXSB | 0 | 0 | |||||||
27230 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27231 | MXSEX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
27232 | MXSFX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
27233 | MXSP | 0 | 0 | |||||||
27234 | MXSPX | 0 | 11.71 | 11.71 | 11.71 | 0 | ||||
27235 | MXSV | 500 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 2200 | |
27236 | MXSpA | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
27237 | MXT | 500 | 32 | 31 1/2 | 32 | 31 1/2 | 1100 | |||
27238 | MXTC | 0 | 0 | |||||||
27239 | MXTL | 0 | 0 | |||||||
27240 | MXTR | 0 | 0 | |||||||
27241 | MXU | 0 | 3776.91 | 3776.91 | 3776.91 | 3776.91 | 0 | |||
27242 | MXV | 0 | 50.68 | 50.17 | 50.70 | 50.17 | 0 | |||
27243 | MXWL | 100 | 42 | 42 | 42 | 40 1/4 | 40 1/4 | 42 | 3200 | |
27244 | MXX | 0 | 328.83 | 332.00 | 332.00 | 328.09 | 0 | |||
27245 | MXXU | 0 | 0 | |||||||
27246 | MXY | 0 | 90.13 | 89.91 | 91.37 | 89.74 | 0 | |||
27247 | MXZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27248 | MYAN | 0 | 0 | |||||||
27249 | MYBA | 0 | 0 | |||||||
27250 | MYC | 600 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
27251 | MYCO | 600 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 287300 | |
27252 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27253 | MYD | 100 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
27254 | MYE | 300 | 14 5/8 | 0 | ||||||
27255 | MYET | 0 | 0 | |||||||
27256 | MYF | 8100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 8100 | |
27257 | MYG | 300 | 19 3/8 | 19 1/2 | 19 7/8 | 0 | ||||
27258 | MYGA | 0 | 0 | |||||||
27259 | MYGB | 0 | 0 | |||||||
27260 | MYGE | 0 | 0 | |||||||
27261 | MYGG | 0 | 0 | |||||||
27262 | MYGI | 0 | 0 | |||||||
27263 | MYGN | 1000 | 23 7/16 | 24 | 24 | 23 | 23 | 23 3/4 | 126900 | |
27264 | MYGO | 0 | 0 | |||||||
27265 | MYGS | 0 | 0 | |||||||
27266 | MYI | 1600 | 13 7/8 | 13 7/8 | 14 1/4 | 0 | ||||
27267 | MYJ | 700 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
27268 | MYL | 100 | 14 7/8 | 15 | 15 | 14 7/8 | 14 3/4 | 15 1/8 | 10700 | |
27269 | MYLC | 0 | 0 | |||||||
27270 | MYLF | 0 | 0 | |||||||
27271 | MYLL | 0 | 0 | |||||||
27272 | MYLN | 0 | 0 | |||||||
27273 | MYLP | 0 | 0 | |||||||
27274 | MYLS | 0 | 0 | |||||||
27275 | MYLT | 0 | 0 | |||||||
27276 | MYLX | 900 | 11 3/4 | 10 7/8 | 12 1/8 | 10 5/8 | 11 1/2 | 11 3/4 | 689100 | |
27277 | MYM | 800 | 14 3/4 | 14 1/4 | 14 5/8 | 0 | ||||
27278 | MYN | 1000 | 15 | 15 | 15 | 15 | 14 5/8 | 15 3/8 | 1000 | |
27279 | MYR | 600 | 11 1/2 | 10 1/2 | 11 | 0 | ||||
27280 | MYRD | 0 | 0 | |||||||
27281 | MYRW | 0 | 0 | |||||||
27282 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27283 | MYS | 3000 | 16 1/2 | 13 1/2 | 14 1/8 | 0 | ||||
27284 | MYSD | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 100 | |
27285 | MYSU | 0 | 0 | |||||||
27286 | MYSW | 100 | 3 41/64 | 3 41/64 | 3 41/64 | 3 41/64 | 3 5/8 | 4 | 300 | |
27287 | MYT | 2200 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
27288 | MYTK | 0 | 0 | |||||||
27289 | MYV | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27290 | MYW | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27291 | MYX | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27292 | MYY | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
27293 | MYZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27294 | MZ | 0 | 0 | |||||||
27295 | MZA | 500 | 12 1/8 | 0 | ||||||
27296 | MZAO | 0 | 0 | |||||||
27297 | MZDA | 0 | 0 | |||||||
27298 | MZDAF | 0 | 4.3000 | 0 | ||||||
27299 | MZEI | 5000 | 0.1150 | 0.1100 | 0.1150 | 0.1100 | 0.1000 | 0.1150 | 40000 | |
27300 | MZNC | 10000 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
27301 | MZON | 500 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 3200 | |
27302 | MZP | 0 | 15.00 | 0 | ||||||
27303 | MZR | 0 | 0 | |||||||
27304 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27305 | N | 200 | 35 | 34 1/4 | 35 1/4 | 0 | ||||
27306 | N.AEG | 0 | 0 | |||||||
27307 | N.AHL | 0 | 0 | |||||||
27308 | N.AKZ | 0 | 0 | |||||||
27309 | N.AMB | 0 | 0 | |||||||
27310 | N.AME | 0 | 0 | |||||||
27311 | N.BOL | 0 | 0 | |||||||
27312 | N.BOR | 0 | 0 | |||||||
27313 | N.BOS | 0 | 0 | |||||||
27314 | N.CET | 0 | 0 | |||||||
27315 | N.CSM | 0 | 0 | |||||||
27316 | N.DSM | 0 | 0 | |||||||
27317 | N.ELS | 0 | 0 | |||||||
27318 | N.EVC | 0 | 0 | |||||||
27319 | N.FDP | 0 | 0 | |||||||
27320 | N.FMC | 0 | 0 | |||||||
27321 | N.GEC | 0 | 0 | |||||||
27322 | N.GEP | 0 | 0 | |||||||
27323 | N.GIS | 0 | 0 | |||||||
27324 | N.GRB | 0 | 0 | |||||||
27325 | N.HAG | 0 | 0 | |||||||
27326 | N.HCS | 0 | 0 | |||||||
27327 | N.HDA | 0 | 0 | |||||||
27328 | N.HEI | 0 | 0 | |||||||
27329 | N.IHC | 0 | 0 | |||||||
27330 | N.ING | 0 | 0 | |||||||
27331 | N.KBB | 0 | 0 | |||||||
27332 | N.KBM | 0 | 0 | |||||||
27333 | N.KHG | 0 | 0 | |||||||
27334 | N.KLM | 0 | 0 | |||||||
27335 | N.KNG | 0 | 0 | |||||||
27336 | N.KNP | 0 | 0 | |||||||
27337 | N.KPN | 0 | 0 | |||||||
27338 | N.KWE | 0 | 0 | |||||||
27339 | N.MTE | 0 | 0 | |||||||
27340 | N.NBM | 0 | 0 | |||||||
27341 | N.NED | 0 | 0 | |||||||
27342 | N.NEH | 0 | 0 | |||||||
27343 | N.NEV | 0 | 0 | |||||||
27344 | N.NKF | 0 | 0 | |||||||
27345 | N.NUT | 0 | 0 | |||||||
27346 | N.OCE | 0 | 0 | |||||||
27347 | N.PAK | 0 | 0 | |||||||
27348 | N.PHI | 0 | 0 | |||||||
27349 | N.RBK | 0 | 0 | |||||||
27350 | N.RND | 0 | 0 | |||||||
27351 | N.ROB | 0 | 0 | |||||||
27352 | N.ROD | 0 | 0 | |||||||
27353 | N.RVS | 0 | 0 | |||||||
27354 | N.UN | 0 | 0 | |||||||
27355 | N.VDX | 0 | 0 | |||||||
27356 | N.VMS | 0 | 0 | |||||||
27357 | N.VNU | 0 | 0 | |||||||
27358 | N.VOM | 0 | 0 | |||||||
27359 | N.VST | 0 | 0 | |||||||
27360 | N.WER | 0 | 0 | |||||||
27361 | N.WGN | 0 | 0 | |||||||
27362 | N.WOK | 0 | 0 | |||||||
27363 | NA | 100 | 38 1/4 | 37 7/8 | 38 1/4 | 37 7/8 | 37 7/8 | 38 3/8 | 400 | |
27364 | NAAAX | 0 | 12.63 | 12.63 | 13.26 | 0 | ||||
27365 | NAABX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
27366 | NAAC | 500 | 1.7812 | 1.8437 | 1.9062 | 1.7812 | 1.7812 | 1.8750 | 16300 | |
27367 | NAAM | 100 | 0.0001 | 0 | ||||||
27368 | NAB | 200 | 58 1/4 | 57 7/8 | 58 1/4 | 57 7/8 | 300 | |||
27369 | NABA | 0 | 0 | |||||||
27370 | NABC | 2000 | 3 1/16 | 2 11/16 | 3 1/16 | 2 9/16 | 2 3/4 | 3 1/16 | 22500 | |
27371 | NABCX | 0 | 16.50 | 16.50 | 16.50 | 0 | ||||
27372 | NABD | 0 | 0 | |||||||
27373 | NABGX | 0 | 16.47 | 16.47 | 17.38 | 0 | ||||
27374 | NABI | 500 | 9 1/2 | 8 15/16 | 9 1/2 | 8 15/16 | 9 1/8 | 9 1/2 | 494100 | |
27375 | NABL | 0 | 0 | |||||||
27376 | NABM | 0 | 0 | |||||||
27377 | NABN | 0 | 0 | |||||||
27378 | NABO | 0 | 0 | |||||||
27379 | NABP | 0 | 0 | |||||||
27380 | NABR | 0 | 0 | |||||||
27381 | NABS | 0 | 0 | |||||||
27382 | NABV | 0 | 0 | |||||||
27383 | NABW | 0 | 0 | |||||||
27384 | NAC | 100 | 21 1/8 | 22 1/2 | 22 7/8 | 0 | ||||
27385 | NACB | 40 | 527.0000 | 0 | ||||||
27386 | NACBX | 0 | 15.75 | 15.75 | 15.75 | 0 | ||||
27387 | NACC | 0 | 0 | |||||||
27388 | NACF | 0 | 0 | |||||||
27389 | NACGX | 0 | 16.91 | 16.91 | 16.91 | 0 | ||||
27390 | NACH | 0 | 0 | |||||||
27391 | NACL | 0 | 0 | |||||||
27392 | NACP | 0 | 0 | |||||||
27393 | NACXX | 0 | 0.45 | 4.93 | 4.93 | 103 | ||||
27394 | NADX | 600 | 17 | 17 1/4 | 18 | 17 | 16 3/4 | 17 1/2 | 6200 | |
27395 | NAE | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 400 | |
27396 | NAEBX | 0 | 17.56 | 17.56 | 17.56 | 0 | ||||
27397 | NAEC | 0 | 0 | |||||||
27398 | NAECX | 0 | 16.62 | 16.62 | 16.62 | 0 | ||||
27399 | NAED | 0 | 0 | |||||||
27400 | NAEF | 0 | 0 | |||||||
27401 | NAEG | 100 | 0.1800 | 0.1200 | 0.1800 | 0 | ||||
27402 | NAEGX | 0 | 17.11 | 17.11 | 18.06 | 0 | ||||
27403 | NAEI | 0 | 0 | |||||||
27404 | NAEIX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
27405 | NAEL | 0 | 0 | |||||||
27406 | NAEM | 0 | 0 | |||||||
27407 | NAEMX | 0 | 15.32 | 15.32 | 15.32 | 0 | ||||
27408 | NAEN | 0 | 0 | |||||||
27409 | NAEO | 0 | 0 | |||||||
27410 | NAEP | 0 | 0 | |||||||
27411 | NAER | 0 | 0 | |||||||
27412 | NAES | 0 | 0 | |||||||
27413 | NAESX | 0 | 20.90 | 20.90 | 20.90 | 0 | ||||
27414 | NAET | 0 | 0 | |||||||
27415 | NAEX | 0 | 0 | |||||||
27416 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27417 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27418 | NAF | 500 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
27419 | NAFA | 0 | 0 | |||||||
27420 | NAFC | 1000 | 19 1/2 | 19 | 19 7/8 | 19 | 19 1/4 | 19 7/8 | 18400 | |
27421 | NAGAX | 0 | 18.12 | 18.12 | 19.02 | 0 | ||||
27422 | NAGBX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
27423 | NAGCX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
27424 | NAGGX | 0 | 15.09 | 15.09 | 15.09 | 0 | ||||
27425 | NAGIX | 0 | 18.63 | 18.63 | 18.63 | 0 | ||||
27426 | NAGPX | 0 | 16.39 | 16.39 | 16.39 | 0 | ||||
27427 | NAGQX | 0 | 12.46 | 12.46 | 12.46 | 0 | ||||
27428 | NAGRX | 0 | 11.78 | 11.78 | 12.37 | 0 | ||||
27429 | NAGTX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
27430 | NAGVX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
27431 | NAHFF | 0 | 0.7600 | 0 | ||||||
27432 | NAI | 100 | 8 3/8 | 0 | ||||||
27433 | NAIAX | 0 | 18.64 | 18.64 | 19.57 | 0 | ||||
27434 | NAIBX | 0 | 10.44 | 10.44 | 10.96 | 0 | ||||
27435 | NAICX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
27436 | NAIDX | 0 | 16.37 | 16.37 | 16.37 | 0 | ||||
27437 | NAIG | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 3000 | |
27438 | NAIGX | 0 | 12.66 | 12.66 | 13.29 | 0 | ||||
27439 | NAII | 0 | 0 | |||||||
27440 | NAIIB | 0 | 0 | |||||||
27441 | NAINX | 0 | 10.59 | 10.59 | 11.12 | 0 | ||||
27442 | NAIO | 0 | 0 | |||||||
27443 | NAIP | 0 | 0 | |||||||
27444 | NAK | 300 | 9 7/8 | 9 1/2 | 10 1/4 | 0 | ||||
27445 | NAKC | 0 | 0 | |||||||
27446 | NAKD | 0 | 0 | |||||||
27447 | NAKR | 0 | 0 | |||||||
27448 | NAKY | 0 | 0 | |||||||
27449 | NAL | 0 | 0 | |||||||
27450 | NALAX | 0 | 15.19 | 15.19 | 15.95 | 0 | ||||
27451 | NALBX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
27452 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27453 | NALF | 300 | 12 1/16 | 12 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/8 | 69400 | |
27454 | NALFX | 0 | 34.10 | 34.10 | 35.80 | 0 | ||||
27455 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27456 | NAMB | 1000 | 3.1250 | 2.7500 | 3.1250 | 2.7500 | 1100 | |||
27457 | NAMC | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 4200 | |
27458 | NAMCX | 0 | 17.53 | 17.53 | 17.53 | 0 | ||||
27459 | NAME | 8000 | 0.8750 | 0 | ||||||
27460 | NAMFX | 0 | 13.48 | 13.48 | 14.15 | 0 | ||||
27461 | NAMG | 0 | 0 | |||||||
27462 | NAMXX | 0 | 0.45 | 4.93 | 4.93 | 77 | ||||
27463 | NAN | 100 | 3 3/4 | 0 | ||||||
27464 | NANBX | 0 | 16.31 | 16.31 | 16.31 | 0 | ||||
27465 | NANE | 0 | 0 | |||||||
27466 | NANO | 100 | 5 5/8 | 5 1/16 | 5 11/16 | 5 1/16 | 5 1/2 | 5 11/16 | 74000 | |
27467 | NANOC | 0 | 0 | |||||||
27468 | NAOBX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
27469 | NAP | 700 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 5/8 | 18 1/8 | 4100 | |
27470 | NAPE | 100 | 20.2500 | 0 | ||||||
27471 | NAPGX | 0 | 17.43 | 17.43 | 18.35 | 0 | ||||
27472 | NAPK | 0 | 0 | |||||||
27473 | NAPL | 0 | 0 | |||||||
27474 | NAPO | 0 | 0 | |||||||
27475 | NAPP | 0 | 0 | |||||||
27476 | NAPPP | 0 | 0 | |||||||
27477 | NAPS | 0 | 0 | |||||||
27478 | NAPV | 0 | 0 | |||||||
27479 | NAPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00 | 5.17 | 136 | |
27480 | NAQBX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
27481 | NARA | 10000 | 4.0000 | 0 | ||||||
27482 | NARAX | 0 | 4.95 | 4.95 | 5.06 | 0 | ||||
27483 | NARBX | 0 | 18.57 | 18.57 | 18.57 | 0 | ||||
27484 | NARCX | 0 | 14.32 | 14.32 | 14.32 | 0 | ||||
27485 | NARL | 5000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 12000 | |
27486 | NASAX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
27487 | NASB | 500 | 32 1/4 | 31 | 33 3/4 | 0 | ||||
27488 | NASBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
27489 | NASCX | 0 | 17.76 | 17.76 | 18.31 | 0 | ||||
27490 | NASI | 1000 | 1.6875 | 1.3750 | 1.7500 | 0 | ||||
27491 | NASIX | 0 | 9.89 | 9.89 | 10.38 | 0 | ||||
27492 | NASTX | 0 | 9.01 | 9.01 | 9.46 | 0 | ||||
27493 | NAT/WS | 30000 | 3 15/16 | 0 | ||||||
27494 | NATBX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
27495 | NATC | 0 | 0.0400 | 0 | ||||||
27496 | NATD | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/8 | 8000 | |
27497 | NATDW | 900 | 7/16 | 7/16 | 11/16 | 0 | ||||
27498 | NATFX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
27499 | NATH | 1000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 8300 | |
27500 | NATI | 400 | 32 | 32 | 32 | 32 | 31 | 32 | 1100 | |
27501 | NATK | 5000 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 21/32 | 17500 | |
27502 | NATL | 3700 | 3 1/16 | 3 | 3 1/8 | 3 | 3 | 3 1/16 | 17600 | |
27503 | NATLW | 9000 | 1 25/64 | 1 3/8 | 1 3/4 | 0 | ||||
27504 | NATP | 0 | 0 | |||||||
27505 | NATR | 700 | 21 7/8 | 21 | 22 1/4 | 21 | 21 3/4 | 22 1/4 | 67500 | |
27506 | NATS | 400 | 8 | 8 1/4 | 8 1/4 | 8 | 7 1/2 | 8 1/4 | 1600 | |
27507 | NATT | 0 | 0 | |||||||
27508 | NATU | 0 | 0 | |||||||
27509 | NATUF | 0 | 0.1550 | 0 | ||||||
27510 | NATW | 800 | 5 1/2 | 5 | 5 1/2 | 5 | 5 3/8 | 5 5/8 | 28700 | |
27511 | NAUB | 0 | 0 | |||||||
27512 | NAUBF | 0 | 11.1250 | 0 | ||||||
27513 | NAUBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
27514 | NAUGX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
27515 | NAUT | 1000 | 31 1/4 | 30 3/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 109700 | |
27516 | NAV | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 7/8 | 500 | |
27517 | NAVC | 0 | 0 | |||||||
27518 | NAVG | 300 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 3/4 | 20 | 2400 | |
27519 | NAVH | 0 | 0 | |||||||
27520 | NAVI | 0 | 0 | |||||||
27521 | NAVK | 0 | 0 | |||||||
27522 | NAVR | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 34900 | |
27523 | NAVT | 200 | 32 | 0 | ||||||
27524 | NAVW | 0 | 0 | |||||||
27525 | NAVY | 0 | 0 | |||||||
27526 | NAVpD | 100 | 9 | 0 | ||||||
27527 | NAVpG | 200 | 55 1/8 | 0 | ||||||
27528 | NAWBX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
27529 | NAWCX | 0 | 16.74 | 16.74 | 16.74 | 0 | ||||
27530 | NAWGX | 0 | 16.67 | 16.67 | 17.59 | 0 | ||||
27531 | NAZ | 1000 | 13 1/2 | 13 5/8 | 14 | 0 | ||||
27532 | NAZF | 0 | 0 | |||||||
27533 | NB | 200 | 101 7/8 | 99 7/8 | 102 | 99 7/8 | 101 3/4 | 102 3/8 | 11000 | |
27534 | NBAAX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
27535 | NBABX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
27536 | NBAFX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
27537 | NBAI | 500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3.6250 | 5.2500 | 3000 | |
27538 | NBAIX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
27539 | NBAK | 500 | 69 | 66 1/2 | 70 | 66 | 69 1/2 | 71 1/4 | 9400 | |
27540 | NBAM | 0 | 0 | |||||||
27541 | NBCF | 0 | 0 | |||||||
27542 | NBCFO | 100 | 24.7500 | 24.7500 | 25.2500 | 0 | ||||
27543 | NBCFP | 300 | 26 | 26 | 26 3/8 | 0 | ||||
27544 | NBCO | 500 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.8750 | 1.0000 | 8500 | |
27545 | NBCXX | 0 | 0.68 | 4.83 | 4.95 | 5009 | ||||
27546 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27547 | NBDCX | 0 | 16.09 | 16.09 | 16.09 | 0 | ||||
27548 | NBDE | 0 | 0 | |||||||
27549 | NBDH | 0 | 0 | |||||||
27550 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27551 | NBER | 0 | 0 | |||||||
27552 | NBERQ | 0 | 0 | |||||||
27553 | NBET | 4000 | 5.0000 | 5.0000 | 5.2500 | 0 | ||||
27554 | NBF | 1000 | 15 1/2 | 0 | ||||||
27555 | NBFCX | 0 | 16.82 | 16.82 | 16.82 | 0 | ||||
27556 | NBGEX | 0 | 16.19 | 16.19 | 16.19 | 0 | ||||
27557 | NBGNX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
27558 | NBGTX | 0 | 15.93 | 15.93 | 15.93 | 0 | ||||
27559 | NBGXX | 0 | 0.79 | 4.63 | 4.74 | 4132 | ||||
27560 | NBHYX | 0 | 4.80 | 4.80 | 4.80 | 0 | ||||
27561 | NBIGX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
27562 | NBII | 51500 | 0.5582 | 0.5000 | 0.6250 | 0 | ||||
27563 | NBINX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
27564 | NBIP | 0 | 0 | |||||||
27565 | NBIS | 0 | 0 | |||||||
27566 | NBISX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
27567 | NBIX | 5000 | 9 5/8 | 9 9/16 | 9 7/8 | 9 3/8 | 9 3/8 | 9 3/4 | 94500 | |
27568 | NBKNF | 0 | 30.2500 | 0 | ||||||
27569 | NBL | 100 | 43 1/4 | 48 | 48 1/2 | 0 | ||||
27570 | NBLB | 0 | 0 | |||||||
27571 | NBLI | 0 | 0 | |||||||
27572 | NBLL | 0 | 0 | |||||||
27573 | NBLP | 0 | 0 | |||||||
27574 | NBLR | 0 | 0 | |||||||
27575 | NBLS | 0 | 0 | |||||||
27576 | NBM | 500 | 9 3/4 | 8 7/8 | 9 3/8 | 0 | ||||
27577 | NBMAX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
27578 | NBMFX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
27579 | NBMMX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
27580 | NBMTF | 0 | 22.2500 | 0 | ||||||
27581 | NBMTX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
27582 | NBMUX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
27583 | NBNGX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
27584 | NBOC | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/8 | 6 1/4 | 100 | |
27585 | NBOH | 400 | 41.0000 | 0 | ||||||
27586 | NBOX | 0 | 0 | |||||||
27587 | NBP | 100 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/8 | 26 1/2 | 800 | |
27588 | NBPAX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
27589 | NBPI | 0 | 0 | |||||||
27590 | NBPN | 0 | 0 | |||||||
27591 | NBPTX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
27592 | NBR | 200 | 20 | 20 3/4 | 21 1/4 | 0 | ||||
27593 | NBRA | 0 | 0 | |||||||
27594 | NBRC | 0 | 0 | |||||||
27595 | NBRG | 0 | 0 | |||||||
27596 | NBRI | 0 | 0 | |||||||
27597 | NBRL | 0 | 0 | |||||||
27598 | NBRM | 0 | 0 | |||||||
27599 | NBRO | 0 | 0 | |||||||
27600 | NBRR | 0 | 0 | |||||||
27601 | NBRT | 0 | 0 | |||||||
27602 | NBS | 0 | 0 | |||||||
27603 | NBSC | 2000 | 6 1/2 | 7 1/8 | 7 1/8 | 6 1/2 | 6 3/8 | 7 1/8 | 11400 | |
27604 | NBSI | 1500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 1500 | |
27605 | NBSRX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
27606 | NBSSX | 0 | 32.28 | 32.28 | 32.28 | 0 | ||||
27607 | NBT | 3200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 3200 | |||
27608 | NBTB | 100 | 19 3/4 | 18 7/8 | 19 3/4 | 18 7/8 | 19 | 19 3/4 | 4200 | |
27609 | NBTXX | 0 | 0.62 | 2.76 | 2.80 | 1327 | ||||
27610 | NBTY | 1000 | 16 3/8 | 16 1/2 | 16 3/4 | 16 | 16 3/8 | 16 5/8 | 120600 | |
27611 | NBX | 100 | 89 1/2 | 0 | ||||||
27612 | NBXL | 0 | 0 | |||||||
27613 | NBXLF | 0 | 0 | |||||||
27614 | NC | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/4 | 47 3/4 | 100 | |
27615 | NCA | 1000 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
27616 | NCAAX | 0 | 10.62 | 10.62 | 11.12 | 0 | ||||
27617 | NCAC | 0 | 0 | |||||||
27618 | NCAIX | 0 | 10.77 | 10.77 | 11.28 | 0 | ||||
27619 | NCBC | 4700 | 36 1/2 | 36 1/4 | 36 3/4 | 36 1/4 | 36 1/4 | 36 3/4 | 12400 | |
27620 | NCBE | 200 | 29 | 29 1/2 | 29 1/2 | 29 | 29 | 29 3/8 | 7600 | |
27621 | NCBH | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/4 | 1200 | |
27622 | NCBM | 1000 | 20 1/2 | 20 | 20 3/4 | 300 | ||||
27623 | NCC | 100 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 45 1/8 | 45 1/2 | 100 | |
27624 | NCC.A | 0 | 0 | |||||||
27625 | NCC.B | 0 | 0 | |||||||
27626 | NCCB | 0 | 0 | |||||||
27627 | NCCC | 0 | 0 | |||||||
27628 | NCCD | 100 | 5.2500 | 5.2500 | 6.0000 | 0 | ||||
27629 | NCCG | 0 | 0 | |||||||
27630 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27631 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27632 | NCCK | 0 | 0 | |||||||
27633 | NCCL | 0 | 0 | |||||||
27634 | NCCN | 0 | 0 | |||||||
27635 | NCCO | 0 | 0 | |||||||
27636 | NCCPX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
27637 | NCCR | 0 | 0 | |||||||
27638 | NCCT | 0 | 0 | |||||||
27639 | NCCX | 0 | 0 | |||||||
27640 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27641 | NCDI | 1000 | 8 7/8 | 8 1/2 | 9 1/4 | 8 1/2 | 8 3/4 | 9 | 407500 | |
27642 | NCDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.74 | 2.76 | 1751 | |
27643 | NCEB | 300 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 3800 | |
27644 | NCEBP | 400 | 8 7/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/4 | 9 | 1400 | |
27645 | NCEBW | 2200 | 1/32 | 1/32 | 3/32 | 0 | ||||
27646 | NCFD | 300 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 300 | |||
27647 | NCFN | 0 | 0 | |||||||
27648 | NCFNF | 0 | 2.2000 | 0 | ||||||
27649 | NCG | 500 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 500 | |||
27650 | NCGAX | 0 | 18.51 | 18.51 | 19.54 | 0 | ||||
27651 | NCGBX | 0 | 18.03 | 18.03 | 18.03 | 0 | ||||
27652 | NCGCX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
27653 | NCGE | 0 | 0 | |||||||
27654 | NCGIX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
27655 | NCGNX | 0 | 15.25 | 15.25 | 15.25 | 0 | ||||
27656 | NCGRX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
27657 | NCH | 100 | 55 5/8 | 55 5/8 | 55 5/8 | 55 5/8 | 55 3/8 | 55 7/8 | 100 | |
27658 | NCHE | 0 | 0 | |||||||
27659 | NCHN | 0 | 0 | |||||||
27660 | NCHS | 0 | 0 | |||||||
27661 | NCHYX | 0 | 4.82 | 4.82 | 4.82 | 0 | ||||
27662 | NCIBX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
27663 | NCIGX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
27664 | NCII | 1000 | 11/16 | 5/8 | 11/16 | 19/32 | 21/32 | 3/4 | 283700 | |
27665 | NCINX | 0 | 3.52 | 3.52 | 3.52 | 0 | ||||
27666 | NCIPX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
27667 | NCJC | 100 | 30.0000 | 27.0000 | 30.0000 | 0 | ||||
27668 | NCL | 300 | 12 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
27669 | NCLEX | 0 | 22.60 | 22.60 | 22.60 | 0 | ||||
27670 | NCLI | 900 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
27671 | NCLIP | 1500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 1500 | |
27672 | NCLXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17 | 5.31 | 2236 | |
27673 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27674 | NCMC | 1600 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
27675 | NCME | 70000 | 0.0001 | 0.0050 | 0.1000 | 0 | ||||
27676 | NCMI | 1000 | 1.2500 | 0.5000 | 1.1250 | 0 | ||||
27677 | NCMP | 0 | 572.01 | 566.73 | 572.01 | 566.73 | 0 | |||
27678 | NCMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.12 | 3.16 | 1323 | |
27679 | NCN | 0 | 0 | |||||||
27680 | NCO | 3600 | 16 1/8 | 16 1/4 | 16 5/8 | 0 | ||||
27681 | NCOM | 1000 | 2 9/32 | 2 1/4 | 2 11/32 | 2 1/4 | 2 1/4 | 2 5/16 | 17200 | |
27682 | NCON | 10000 | 0.1250 | 0.0937 | 0.2500 | 0 | ||||
27683 | NCONU | 0 | 0 | |||||||
27684 | NCOTX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
27685 | NCP | 1000 | 16 3/8 | 16 | 16 1/2 | 0 | ||||
27686 | NCPE | 200 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 400 | |||
27687 | NCR | 0 | 0 | |||||||
27688 | NCRE | 2000 | 8.3125 | 8.0000 | 8.3125 | 8.0000 | 8.0000 | 9.0000 | 2500 | |
27689 | NCRO | 0 | 0 | |||||||
27690 | NCRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.07 | 5.21 | 4155 | |
27691 | NCS | 7300 | 26 7/8 | 0 | ||||||
27692 | NCSI | 0 | 0 | |||||||
27693 | NCSP | 0 | 0 | |||||||
27694 | NCSPX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
27695 | NCSS | 200 | 28 3/4 | 29 1/2 | 30 | 28 3/4 | 28 3/4 | 29 1/2 | 22900 | |
27696 | NCST | 500 | 0.7500 | 0.7500 | 2.5000 | 0 | ||||
27697 | NCSTX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
27698 | NCSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.97 | 5.10 | 1658 | |
27699 | NCTI | 1000 | 15/32 | 15/32 | 1/2 | 7/16 | 15/32 | 1/2 | 273500 | |
27700 | NCTWX | 0 | 33.58 | 33.58 | 33.58 | 0 | ||||
27701 | NCTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.01 | 3.07 | 2124 | |
27702 | NCU | 400 | 12 1/2 | 0 | ||||||
27703 | NCYT | 9000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0500 | 0.1200 | 27000 | |
27704 | ND | 0 | 0 | |||||||
27705 | NDC | 100 | 39 1/4 | 39 3/4 | 40 3/4 | 0 | ||||
27706 | NDCA | 0 | 0 | |||||||
27707 | NDCD | 0 | 0 | |||||||
27708 | NDCF | 0 | 0 | |||||||
27709 | NDCG | 0 | 0 | |||||||
27710 | NDCH | 0 | 0 | |||||||
27711 | NDCI | 0 | 0 | |||||||
27712 | NDCL | 0 | 0 | |||||||
27713 | NDCM | 0 | 0 | |||||||
27714 | NDCO | 0 | 0 | |||||||
27715 | NDCP | 2500 | 1.5000 | 1.3125 | 1.5000 | 1.3125 | 1.3750 | 1.5000 | 19500 | |
27716 | NDCQ | 0 | 0 | |||||||
27717 | NDCR | 0 | 0 | |||||||
27718 | NDCRY | 0 | 0 | |||||||
27719 | NDCS | 0 | 0 | |||||||
27720 | NDCX | 0 | 0 | |||||||
27721 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27722 | NDEAX | 0 | 19.93 | 19.93 | 19.93 | 0 | ||||
27723 | NDEC | 8000 | 0.4370 | 0.4375 | 0.6250 | 0 | ||||
27724 | NDENX | 0 | 19.69 | 19.69 | 19.69 | 0 | ||||
27725 | NDEQX | 0 | 19.97 | 19.97 | 19.97 | 0 | ||||
27726 | NDIAX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
27727 | NDIVX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
27728 | NDN | 100 | 15 5/8 | 15 7/8 | 16 1/4 | 0 | ||||
27729 | NDNI | 0 | 0 | |||||||
27730 | NDNX | 0 | 0 | |||||||
27731 | NDOC | 0 | 0 | |||||||
27732 | NDROF | 0 | 2.6250 | 0 | ||||||
27733 | NDS | 0 | 813.46 | 0 | ||||||
27734 | NDSN | 100 | 54 1/2 | 55 | 55 | 54 1/2 | 54 1/2 | 54 3/4 | 22000 | |
27735 | NDSS | 400 | 7.3750 | 7.5000 | 7.6250 | 7.2500 | 7.3125 | 7.6250 | 17900 | |
27736 | NDTFX | 0 | 9.20 | 9.20 | 9.20 | 0 | ||||
27737 | NDTV | 0 | 0 | |||||||
27738 | NDTVF | 0 | 0.6700 | 0 | ||||||
27739 | NDU | 0 | 0 | |||||||
27740 | NDVIX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
27741 | NDVL | 0 | 0 | |||||||
27742 | NDVLY | 0 | 12.5000 | 12.2500 | 12.5000 | 0 | ||||
27743 | NDX | 0 | 818.51 | 800.47 | 818.66 | 800.47 | 0 | |||
27744 | NDXw | 0 | 0 | |||||||
27745 | NDYMF | 0 | 1.4100 | 0 | ||||||
27746 | NDYMY | 0 | 7.0000 | 0 | ||||||
27747 | NE | 20000 | 20 1/2 | 19 3/4 | 20 1/8 | 0 | ||||
27748 | NEAL | 300 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
27749 | NEAT | 1600 | 0.2500 | 0.2500 | 1.1250 | 0 | ||||
27750 | NEB | 200 | 17 7/8 | 19 1/2 | 20 | 0 | ||||
27751 | NEBBX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
27752 | NEBC | 200 | 14 | 13 | 14 | 0 | ||||
27753 | NEBS | 0 | 0 | |||||||
27754 | NEBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.08 | 3.14 | 1805 | |
27755 | NEBYX | 0 | 14.12 | 14.12 | 14.12 | 0 | ||||
27756 | NEC | 1000 | 15 1/4 | 13 1/2 | 13 7/8 | 0 | ||||
27757 | NECA | 200 | 54.0000 | 44.5000 | 53.5000 | 0 | ||||
27758 | NECAX | 0 | 15.63 | 15.63 | 16.50 | 0 | ||||
27759 | NECB | 3300 | 15 | 15 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 15000 | |
27760 | NECBX | 0 | 19.49 | 19.49 | 19.49 | 0 | ||||
27761 | NECC | 0 | 0 | |||||||
27762 | NECCX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
27763 | NECI | 0 | 0 | |||||||
27764 | NECK | 0 | 0 | |||||||
27765 | NECL | 0 | 0 | |||||||
27766 | NECM | 0 | 0 | |||||||
27767 | NECN | 0 | 0 | |||||||
27768 | NECP | 0 | 0 | |||||||
27769 | NECR | 0 | 0 | |||||||
27770 | NECS | 0 | 0 | |||||||
27771 | NECU | 0 | 0 | |||||||
27772 | NECXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.13 | 3.19 | 579 | |
27773 | NECY | 0 | 0 | |||||||
27774 | NEDBX | 0 | 14.27 | 14.27 | 14.27 | 0 | ||||
27775 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27776 | NEEGX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
27777 | NEEN | 0 | 0 | |||||||
27778 | NEENL | 0 | 0 | |||||||
27779 | NEENN | 100 | 66.1200 | 0 | ||||||
27780 | NEENO | 500 | 65.8750 | 0 | ||||||
27781 | NEET | 700 | 1.3125 | 1.3750 | 1.4375 | 1.0000 | 1.0625 | 1.3125 | 45700 | |
27782 | NEEXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.11 | 3.15 | 697 | |
27783 | NEF | 200 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
27784 | NEFAX | 0 | 7.38 | 7.38 | 7.45 | 0 | ||||
27785 | NEFBX | 0 | 14.11 | 14.11 | 14.97 | 0 | ||||
27786 | NEFC | 0 | 0 | |||||||
27787 | NEFCX | 0 | 20.02 | 20.02 | 21.24 | 0 | ||||
27788 | NEFDX | 0 | 14.35 | 14.35 | 15.23 | 0 | ||||
27789 | NEFEX | 0 | 7.67 | 7.67 | 7.87 | 0 | ||||
27790 | NEFGX | 0 | 11.77 | 11.77 | 12.59 | 0 | ||||
27791 | NEFHX | 0 | 9.32 | 9.32 | 9.76 | 0 | ||||
27792 | NEFIX | 0 | 16.78 | 16.78 | 17.80 | 0 | ||||
27793 | NEFLX | 0 | 11.69 | 11.69 | 12.05 | 0 | ||||
27794 | NEFMX | 0 | 16.58 | 16.58 | 17.32 | 0 | ||||
27795 | NEFNX | 0 | 7.66 | 7.66 | 7.86 | 0 | ||||
27796 | NEFOX | 0 | 14.27 | 14.27 | 15.14 | 0 | ||||
27797 | NEFRX | 0 | 12.25 | 12.25 | 12.83 | 0 | ||||
27798 | NEFSX | 0 | 18.33 | 18.33 | 19.45 | 0 | ||||
27799 | NEFTX | 0 | 7.55 | 7.55 | 7.91 | 0 | ||||
27800 | NEFUX | 0 | 11.25 | 11.25 | 11.78 | 0 | ||||
27801 | NEFVX | 0 | 9.80 | 9.80 | 10.40 | 0 | ||||
27802 | NEFZX | 0 | 13.77 | 13.77 | 14.42 | 0 | ||||
27803 | NEGAX | 0 | 14.80 | 14.80 | 14.80 | 0 | ||||
27804 | NEGBX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
27805 | NEGNX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
27806 | NEGRX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
27807 | NEGX | 100 | 4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 165900 | |
27808 | NEIB | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 3/8 | 14 | 2400 | |
27809 | NEIBX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
27810 | NEIC | 2700 | 1 3/4 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 2 | 15500 | |
27811 | NEIFX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
27812 | NEIL | 0 | 0 | |||||||
27813 | NEIT | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27814 | NEIYX | 0 | 17.02 | 17.02 | 17.02 | 0 | ||||
27815 | NEJS | 0 | 0 | |||||||
27816 | NEJSY | 0 | 0 | |||||||
27817 | NELBX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
27818 | NELL | 7000 | 21 3/8 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/4 | 21 3/8 | 401400 | |
27819 | NELM | 0 | 0 | |||||||
27820 | NELMQ | 17700 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0900 | 17700 | |
27821 | NEM | 100 | 50 | 48 3/8 | 49 1/8 | 0 | ||||
27822 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
27823 | NEMAX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
27824 | NEMC | 0 | 0 | |||||||
27825 | NEMG | 0 | 0 | |||||||
27826 | NEMK | 0 | 0 | |||||||
27827 | NEML | 0 | 0 | |||||||
27828 | NEMN | 0 | 0 | |||||||
27829 | NEMO | 0 | 0 | |||||||
27830 | NEMR | 0 | 0 | |||||||
27831 | NEMS | 0 | 0 | |||||||
27832 | NEMX | 0 | 0 | |||||||
27833 | NEMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.60 | 4.71 | 6635 | |
27834 | NENC | 0 | 0 | |||||||
27835 | NENCB | 0 | 0 | |||||||
27836 | NEOG | 1000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 10200 | |
27837 | NEOP | 500 | 12 1/4 | 12 | 12 5/8 | 12 | 12 | 12 1/4 | 116000 | |
27838 | NEOPW | 100 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
27839 | NEOR | 0 | 0 | |||||||
27840 | NEOSQ | 7500 | 1/8 | 1/16 | 1/8 | 1/32 | 3/32 | 1/8 | 245500 | |
27841 | NEOT | 2000 | 5 1/32 | 5 | 5 1/8 | 4 7/8 | 5 | 5 1/16 | 30000 | |
27842 | NEOTW | 1500 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 12200 | |
27843 | NEPWP | 100 | 67.2500 | 0 | ||||||
27844 | NEQIX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
27845 | NEQUX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
27846 | NERA | 0 | 0 | |||||||
27847 | NERAY | 500 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 | 41 1/2 | 500 | |
27848 | NERBX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
27849 | NERS | 0 | 0 | |||||||
27850 | NERX | 100 | 4 11/16 | 4 11/16 | 4 3/4 | 4 11/16 | 4 11/16 | 4 3/4 | 29600 | |
27851 | NERXP | 1000 | 18 3/8 | 16 7/8 | 18 1/2 | 0 | ||||
27852 | NERXW | 1000 | 5/8 | 5/8 | 1 | 0 | ||||
27853 | NES | 100 | 34 1/8 | 34 1/2 | 34 1/2 | 34 1/8 | 33 7/8 | 34 3/8 | 1100 | |
27854 | NESA | 0 | 0 | |||||||
27855 | NESBX | 0 | 18.02 | 18.02 | 18.02 | 0 | ||||
27856 | NESC | 7000 | 1 1/16 | 1 | 1 1/2 | 3/4 | 1 | 1 5/8 | 15100 | |
27857 | NESE | 0 | 0 | |||||||
27858 | NESI | 600 | 0.7500 | 0.5000 | 2.2500 | 0 | ||||
27859 | NESN | 0 | 0 | |||||||
27860 | NESS | 0 | 0 | |||||||
27861 | NEST | 100 | 2.7500 | 2.6250 | 2.6875 | 0 | ||||
27862 | NESTR | 0 | 0 | |||||||
27863 | NESW | 0 | 0 | |||||||
27864 | NESX | 0 | 0 | |||||||
27865 | NESZF | 0 | 11.0523 | 0 | ||||||
27866 | NET | 1500 | 13 | 13 | 13 | 13 | 1500 | |||
27867 | NET.A | 0 | 0 | |||||||
27868 | NETB | 0 | 0 | |||||||
27869 | NETC | 100 | 15 1/4 | 14 3/4 | 16 | 14 1/4 | 15 1/4 | 15 1/2 | 200300 | |
27870 | NETE | 2000 | 1 15/16 | 2 3/32 | 2 3/32 | 1 15/16 | 1 15/16 | 2 1/32 | 47100 | |
27871 | NETF | 3000 | 3 3/16 | 2 15/16 | 3 1/4 | 2 15/16 | 3 | 3 1/4 | 51700 | |
27872 | NETG | 1100 | 23 1/2 | 26 1/8 | 26 1/2 | 23 1/2 | 23 1/2 | 23 3/4 | 410100 | |
27873 | NETIF | 0 | 0 | |||||||
27874 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
27875 | NETL | 500 | 6 7/16 | 6 1/16 | 6 7/16 | 6 1/16 | 6 3/8 | 6 7/16 | 48800 | |
27876 | NETLV | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | ||||
27877 | NETLW | 6000 | 1 13/32 | 1 7/16 | 1 5/8 | 1 3/8 | 1 7/16 | 1 17/32 | 102700 | |
27878 | NETM | 100 | 6 | 5 15/16 | 6 1/32 | 5 13/16 | 6 1/32 | 6 1/8 | 356400 | |
27879 | NETN | 100 | 295.0000 | 0 | ||||||
27880 | NETO | 0 | 0 | |||||||
27881 | NETQ | 0 | 0 | |||||||
27882 | NETS | 4000 | 3 1/2 | 3 3/8 | 3 9/16 | 3 3/8 | 3 1/2 | 3 5/8 | 85100 | |
27883 | NETSW | 1000 | 13/16 | 27/32 | 7/8 | 11/16 | 3/4 | 7/8 | 49300 | |
27884 | NETT | 10000 | 2 5/8 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 | 24300 | |
27885 | NETTW | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 2000 | |
27886 | NETU | 0 | 0 | |||||||
27887 | NETV | 0 | 0 | |||||||
27888 | NETVA | 1000 | 11 1/2 | 11 7/8 | 11 7/8 | 11 | 11 3/8 | 11 1/2 | 81100 | |
27889 | NETVU | 100 | 35 | 0 | ||||||
27890 | NETVW | 5000 | 13 1/4 | 0 | ||||||
27891 | NETVZ | 2000 | 4 3/4 | 4 7/8 | 5 1/4 | 4 3/4 | 4 5/8 | 5 | 35900 | |
27892 | NETWV | 10000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27893 | NETXX | 0 | 0 | |||||||
27894 | NEUBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
27895 | NEUG | 50000 | 0.0150 | 0 | ||||||
27896 | NEUSF | 0 | 46.2500 | 0 | ||||||
27897 | NEUXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.38 | 4.56 | 543 | |
27898 | NEV | 3100 | 52 7/8 | 52 3/8 | 52 7/8 | 0 | ||||
27899 | NEVBX | 0 | 9.64 | 9.64 | 9.64 | 0 | ||||
27900 | NEVC | 0 | 0 | |||||||
27901 | NEVE | 0 | 0 | |||||||
27902 | NEVG | 0 | 0 | |||||||
27903 | NEVI | 0 | 0 | |||||||
27904 | NEVM | 0 | 0 | |||||||
27905 | NEVN | 0 | 0 | |||||||
27906 | NEVP | 0 | 0 | |||||||
27907 | NEVPM | 200 | 17.1250 | 0 | ||||||
27908 | NEVPP | 200 | 17.2500 | 0 | ||||||
27909 | NEW | 400 | 25 1/4 | 0 | ||||||
27910 | NEWC | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 300 | |
27911 | NEWDF | 0 | 6.3750 | 0 | ||||||
27912 | NEWE | 0 | 0 | |||||||
27913 | NEWEN | 200 | 84.8750 | 84.8750 | 84.8750 | 84.8750 | 200 | |||
27914 | NEWEP | 200 | 85.5000 | 0 | ||||||
27915 | NEWI | 1000 | 7 1/4 | 7 | 7 3/8 | 7 | 7 | 7 1/2 | 65000 | |
27916 | NEWP | 300 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 4400 | |
27917 | NEWPX | 0 | 15.06 | 15.06 | 15.77 | 0 | ||||
27918 | NEWR | 0 | 0 | |||||||
27919 | NEWRZ | 800 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
27920 | NEWV | 0 | 0 | |||||||
27921 | NEWVF | 0 | 5.2500 | 0 | ||||||
27922 | NEX | 0 | 0 | |||||||
27923 | NEXE | 0 | 0 | |||||||
27924 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
27925 | NEXT | 2000 | 2 1/2 | 2 11/16 | 2 11/16 | 2 3/8 | 2 1/2 | 2 9/16 | 35400 | |
27926 | NEZBX | 0 | 13.77 | 13.77 | 13.77 | 0 | ||||
27927 | NEp | 500 | 49 7/8 | 47 7/8 | 49 7/8 | 0 | ||||
27928 | NFB | 300 | 33 3/4 | 33 7/8 | 34 1/4 | 0 | ||||
27929 | NFBA | 0 | 0 | |||||||
27930 | NFBD | 0 | 0 | |||||||
27931 | NFBK | 0 | 0 | |||||||
27932 | NFBN | 0 | 0 | |||||||
27933 | NFBR | 0 | 0 | |||||||
27934 | NFBT | 0 | 0 | |||||||
27935 | NFBX | 0 | 0 | |||||||
27936 | NFC | 0 | 15 1/4 | 16 | 0 | |||||
27937 | NFCE | 0 | 0 | |||||||
27938 | NFFC | 0 | 0 | |||||||
27939 | NFG | 500 | 42 3/8 | 42 1/8 | 42 3/8 | 42 | 42 1/8 | 42 5/8 | 800 | |
27940 | NFGBX | 0 | 17.95 | 17.95 | 17.95 | 0 | ||||
27941 | NFGN | 0 | 0 | |||||||
27942 | NFGR | 0 | 0 | |||||||
27943 | NFL | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 200 | |
27944 | NFL.B | 0 | 0 | |||||||
27945 | NFLAX | 0 | 10.41 | 10.41 | 10.90 | 0 | ||||
27946 | NFLBX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
27947 | NFLD | 1300 | 12 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 89000 | |
27948 | NFLI | 300 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 13 1/8 | 13 1/2 | 8900 | |
27949 | NFLIW | 1000 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 3000 | |
27950 | NFM | 0 | 0 | |||||||
27951 | NFMN | 0 | 0 | |||||||
27952 | NFMNX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
27953 | NFOR | 1000 | 22 5/8 | 23 | 23 | 22 5/8 | 22 | 23 | 6200 | |
27954 | NFPC | 300 | 8.0000 | 7.7500 | 10.7500 | 0 | ||||
27955 | NFSL | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/4 | 26 1/4 | 100 | |
27956 | NFT | 0 | 397.33 | 394.38 | 397.33 | 394.38 | 0 | |||
27957 | NFTI | 5000 | 0.8750 | 0.6250 | 0.8750 | 0.6250 | 0.6250 | 0.8750 | 6000 | |
27958 | NFX | 100 | 48 1/4 | 50 3/4 | 51 1/2 | 0 | ||||
27959 | NFXI | 0 | 0 | |||||||
27960 | NFXK | 0 | 0 | |||||||
27961 | NFXT | 0 | 0 | |||||||
27962 | NGAM | 0 | 0 | |||||||
27963 | NGAMX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
27964 | NGAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.71 | 4.82 | 377 | |
27965 | NGBXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.81 | 4.93 | 192 | |
27966 | NGC | 300 | 48 1/4 | 49 1/4 | 49 1/4 | 48 1/4 | 47 1/4 | 48 3/8 | 600 | |
27967 | NGCA | 0 | 0 | |||||||
27968 | NGCC | 0 | 0 | |||||||
27969 | NGCE | 0 | 0 | |||||||
27970 | NGCN | 0 | 0 | |||||||
27971 | NGCO | 0 | 0 | |||||||
27972 | NGCR | 0 | 0 | |||||||
27973 | NGCS | 200 | 4.3750 | 4.3750 | 4.5000 | 4.3750 | 4.3750 | 4.5000 | 6500 | |
27974 | NGCT | 0 | 0 | |||||||
27975 | NGCV | 0 | 0 | |||||||
27976 | NGE | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 7/8 | 300 | |
27977 | NGEA | 0 | 0 | |||||||
27978 | NGECX | 0 | 14.30 | 14.30 | 14.30 | 0 | ||||
27979 | NGEE | 0 | 0 | |||||||
27980 | NGEG | 0 | 0 | |||||||
27981 | NGEGM | 100 | 51.0000 | 0 | ||||||
27982 | NGEGO | 100 | 83.0000 | 0 | ||||||
27983 | NGEL | 0 | 0 | |||||||
27984 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
27985 | NGES | 0 | 0 | |||||||
27986 | NGESP | 0 | 0 | |||||||
27987 | NGEp | 1370 | 47 3/8 | 0 | ||||||
27988 | NGEpD | 1000 | 21 1/2 | 0 | ||||||
27989 | NGEpE | 500 | 24 | 0 | ||||||
27990 | NGF | 1200 | 8 | 8 | 8 1/2 | 0 | ||||
27991 | NGFHF | 0 | 0.7600 | 0 | ||||||
27992 | NGFL | 0 | 0 | |||||||
27993 | NGFXX | 0 | 0 | |||||||
27994 | NGG | 0 | 0 | |||||||
27995 | NGGIX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
27996 | NGGP | 0 | 0 | |||||||
27997 | NGI | 300 | 8 | 8 | 8 1/4 | 0 | ||||
27998 | NGIC | 0 | 0 | |||||||
27999 | NGICX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
28000 | NGIF | 0 | 0 | |||||||
28001 | NGIM | 0 | 0 | |||||||
28002 | NGIMY | 0 | 0 | |||||||
28003 | NGIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.81 | 4.93 | 395 | |
28004 | NGL | 400 | 20 | 20 | 20 1/8 | 20 | 19 3/4 | 20 1/8 | 4400 | |
28005 | NGLB | 0 | 0 | |||||||
28006 | NGLC | 0 | 0 | |||||||
28007 | NGLE | 0 | 0 | |||||||
28008 | NGLG | 0 | 0 | |||||||
28009 | NGLI | 0 | 0 | |||||||
28010 | NGLL | 0 | 0 | |||||||
28011 | NGLP | 0 | 0 | |||||||
28012 | NGLS | 0 | 0 | |||||||
28013 | NGLX | 0 | 0 | |||||||
28014 | NGLw | 0 | 0 | |||||||
28015 | NGMNX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
28016 | NGMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.06 | 5.19 | 3129 | |
28017 | NGNXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.89 | 5.02 | 1827 | |
28018 | NGOVX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
28019 | NGRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.99 | 5.12 | 206 | |
28020 | NGSTX | 0 | 24.98 | 24.98 | 24.98 | 0 | ||||
28021 | NGT | 1300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 2200 | |||
28022 | NGTE | 900 | 0.1875 | 0.0500 | 0.1875 | 0 | ||||
28023 | NGUAX | 0 | 26.62 | 26.62 | 26.62 | 1 | ||||
28024 | NGV | 0 | 350.61 | 0 | ||||||
28025 | NGVAX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
28026 | NGVT | 0 | 0 | |||||||
28027 | NGVTF | 0 | 0.1800 | 0 | ||||||
28028 | NGVTX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
28029 | NGVXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.70 | 4.81 | 847 | |
28030 | NGX | 4900 | 3/4 | 9/16 | 7/8 | 0 | ||||
28031 | NH | 5000 | 20 7/8 | 20 3/8 | 20 7/8 | 20 3/8 | 20 5/8 | 21 1/8 | 297800 | |
28032 | NHAL | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0625 | 0.5625 | 10000 | |
28033 | NHBK | 0 | 0 | |||||||
28034 | NHC | 200 | 40 7/8 | 40 7/8 | 41 1/2 | 0 | ||||
28035 | NHCA | 0 | 0 | |||||||
28036 | NHCI | 300 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 1800 | |
28037 | NHEI | 400 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
28038 | NHES | 200 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 14800 | |
28039 | NHG | 0 | 0 | |||||||
28040 | NHGMF | 0 | 0.5200 | 0 | ||||||
28041 | NHHC | 200 | 6 1/8 | 6 1/4 | 6 5/8 | 0 | ||||
28042 | NHI | 300 | 35 5/8 | 35 1/2 | 35 5/8 | 35 1/2 | 35 1/4 | 35 3/4 | 1900 | |
28043 | NHIA | 0 | 0 | |||||||
28044 | NHIC | 0 | 0 | |||||||
28045 | NHII | 0 | 0 | |||||||
28046 | NHIR | 0 | 0 | |||||||
28047 | NHIp | 200 | 30 5/8 | 0 | ||||||
28048 | NHL | 200 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | ||||
28049 | NHLI | 0 | 0 | |||||||
28050 | NHLT | 5000 | 0.1700 | 0.1000 | 0.2400 | 0.0950 | 0.1600 | 0.1700 | 1678200 | |
28051 | NHM | 0 | 0 | |||||||
28052 | NHMC | 0 | 0 | |||||||
28053 | NHMCF | 100 | 5 1/8 | 4 7/8 | 5 1/8 | 4 11/16 | 4 3/4 | 5 1/8 | 132800 | |
28054 | NHP | 400 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 5/8 | 800 | |
28055 | NHPF | 0 | 0 | |||||||
28056 | NHPI | 100 | 17 | 16 7/8 | 17 | 16 7/8 | 16 3/4 | 17 1/8 | 5000 | |
28057 | NHPN | 0 | 0 | |||||||
28058 | NHPO | 0 | 0 | |||||||
28059 | NHPS | 0 | 0 | |||||||
28060 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
28061 | NHTB | 500 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 4000 | |
28062 | NHTC | 9700 | 3 1/16 | 3 1/16 | 3 1/16 | 3 | 3 | 3 1/16 | 68800 | |
28063 | NHTCW | 3700 | 5/8 | 13/16 | 13/16 | 5/8 | 5/8 | 13/16 | 13700 | |
28064 | NHTCZ | 4800 | 7/8 | 27/32 | 7/8 | 1/2 | 1/2 | 7/8 | 72800 | |
28065 | NHTI | 0 | 0 | |||||||
28066 | NHWK | 0 | 0 | |||||||
28067 | NHY | 100 | 48 5/8 | 50 1/8 | 50 3/4 | 0 | ||||
28068 | NHYBX | 0 | 8.92 | 8.92 | 8.92 | 0 | ||||
28069 | NHYC | 0 | 0 | |||||||
28070 | NHYM | 0 | 0 | |||||||
28071 | NHYO | 0 | 0 | |||||||
28072 | NHYP | 0 | 0 | |||||||
28073 | NHYX | 0 | 0 | |||||||
28074 | NI | 100 | 39 5/8 | 39 1/2 | 39 5/8 | 39 1/2 | 39 1/4 | 39 3/4 | 400 | |
28075 | NIAG | 6000 | 4 1/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 13500 | |
28076 | NIAGW | 4000 | 1 1/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 | 1 1/8 | 31900 | |
28077 | NIAR | 25000 | 0.0300 | 0.0325 | 0.0325 | 0.0300 | 0.0300 | 0.0325 | 490000 | |
28078 | NIB | 0 | 17 3/4 | 18 1/2 | 0 | |||||
28079 | NIBC | 0 | 0 | |||||||
28080 | NIBCX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
28081 | NIBDX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
28082 | NIBE | 0 | 0 | |||||||
28083 | NIBN | 0 | 0 | |||||||
28084 | NIC | 2300 | 23 3/4 | 23 3/4 | 23 7/8 | 23 3/4 | 5300 | |||
28085 | NICE | 0 | 0 | |||||||
28086 | NICEY | 2500 | 19 1/8 | 18 7/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 3/8 | 5100 | |
28087 | NICH | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 7/8 | 2300 | |
28088 | NICO | 0 | 0 | |||||||
28089 | NICR | 0 | 0 | |||||||
28090 | NICRM | 200 | 39.3000 | 0 | ||||||
28091 | NICSX | 0 | 68.67 | 68.67 | 68.67 | 0 | ||||
28092 | NICXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.97 | 5.09 | 1165 | |
28093 | NIE | 0 | 0 | |||||||
28094 | NIEAX | 0 | 14.67 | 14.67 | 14.67 | 0 | ||||
28095 | NIENX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
28096 | NIEQX | 0 | 13.96 | 13.96 | 13.96 | 0 | ||||
28097 | NIF | 1000 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
28098 | NIFC | 0 | 0 | |||||||
28099 | NIFI | 20000 | 0.0002 | 0.0002 | 0.0200 | 0 | ||||
28100 | NIFU | 0 | 0 | |||||||
28101 | NIGAX | 0 | 16.33 | 16.33 | 17.23 | 0 | ||||
28102 | NIGCX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
28103 | NIGEX | 0 | 23.24 | 23.24 | 23.24 | 0 | ||||
28104 | NIGI | 30000 | 0.0900 | 0.0600 | 0.0900 | 0.0550 | 0.0700 | 0.1000 | 395000 | |
28105 | NIGVX | 0 | 13.11 | 13.11 | 13.11 | 0 | ||||
28106 | NII | 0 | 0 | |||||||
28107 | NIIAX | 0 | 13.83 | 13.83 | 13.83 | 0 | ||||
28108 | NIIBX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
28109 | NIIEX | 0 | 21.84 | 21.84 | 21.84 | 0 | ||||
28110 | NIIS | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 12300 | |
28111 | NIIU | 0 | 0 | |||||||
28112 | NIIUF | 700 | 44 1/2 | 0 | ||||||
28113 | NIIWF | 0 | 4.3699 | 0 | ||||||
28114 | NIK | 0 | 296.53 | 296.53 | 296.53 | 296.53 | 0 | |||
28115 | NIM | 1000 | 11 | 10 5/8 | 11 1/8 | 0 | ||||
28116 | NIMAX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
28117 | NIMBX | 0 | 13.68 | 13.68 | 13.68 | 0 | ||||
28118 | NIMCX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
28119 | NIMU | 200 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.3000 | 2900 | |
28120 | NIMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.99 | 5.12 | 960 | |
28121 | NIN | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/8 | 46 3/4 | 100 | |
28122 | NINB | 0 | 0 | |||||||
28123 | NINBX | 0 | 12.70 | 12.70 | 12.70 | 0 | ||||
28124 | NINC | 0 | 0 | |||||||
28125 | NIND | 0 | 448.66 | 444.71 | 448.68 | 444.71 | 0 | |||
28126 | NINDX | 0 | 15.69 | 15.69 | 15.69 | 0 | ||||
28127 | NINE | 13000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 54000 | |
28128 | NINEX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
28129 | NINMX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
28130 | NINO | 0 | 0 | |||||||
28131 | NINOY | 0 | 0 | |||||||
28132 | NINP | 0 | 0 | |||||||
28133 | NINQX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
28134 | NINS | 0 | 0 | |||||||
28135 | NINTX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
28136 | NINX | 0 | 0 | |||||||
28137 | NINYX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
28138 | NIO | 2000 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 3600 | |
28139 | NIPD | 0 | 0 | |||||||
28140 | NIPN | 0 | 0 | |||||||
28141 | NIPNY | 300 | 62 1/4 | 61 1/2 | 62 1/4 | 61 1/2 | 61 5/8 | 62 1/4 | 14600 | |
28142 | NIPS | 0 | 0 | |||||||
28143 | NIPSM | 100 | 64.3750 | 0 | ||||||
28144 | NIPSN | 200 | 96.5000 | 0 | ||||||
28145 | NIRT | 0 | 0 | |||||||
28146 | NIRTS | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 2600 | |
28147 | NIS | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 200 | |||
28148 | NISA | 0 | 0 | |||||||
28149 | NISBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
28150 | NISC | 0 | 0.0312 | 0.0800 | 0 | |||||
28151 | NISD | 0 | 0 | |||||||
28152 | NISE | 0 | 0 | |||||||
28153 | NISG | 0 | 0 | |||||||
28154 | NISGX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
28155 | NISH | 0 | 0 | |||||||
28156 | NISI | 0 | 0 | |||||||
28157 | NISK | 0 | 0 | |||||||
28158 | NISM | 0 | 0 | |||||||
28159 | NISN | 0 | 0 | |||||||
28160 | NISO | 0 | 0 | |||||||
28161 | NIST | 0 | 0 | |||||||
28162 | NISW | 0 | 0 | |||||||
28163 | NISX | 0 | 0 | |||||||
28164 | NITEX | 0 | 5.22 | 5.22 | 5.22 | 0 | ||||
28165 | NITFX | 0 | 10.16 | 10.16 | 10.58 | 0 | ||||
28166 | NITNX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
28167 | NIVEX | 0 | 17.28 | 17.28 | 17.28 | 0 | ||||
28168 | NIp | 260 | 55 5/8 | 0 | ||||||
28169 | NIpA | 2500 | 47 | 47 | 47 | 47 | 2500 | |||
28170 | NJ | 0 | 0 | |||||||
28171 | NJDXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.60 | 2.60 | 1639 | |
28172 | NJMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.03 | 3.06 | 1205 | |
28173 | NJR | 400 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/8 | 28 3/4 | 500 | |
28174 | NJRA | 0 | 0 | |||||||
28175 | NJRC | 0 | 0 | |||||||
28176 | NJRG | 0 | 0 | |||||||
28177 | NJRR | 0 | 0 | |||||||
28178 | NJRT | 0 | 0 | |||||||
28179 | NJSA | 5000 | 5.3750 | 5.2500 | 5.7500 | 0 | ||||
28180 | NJST | 11000 | 4 3/16 | 4 1/2 | 4 1/2 | 4 1/8 | 3 3/4 | 4 3/8 | 32700 | |
28181 | NJSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.93 | 2.96 | 310 | |
28182 | NJTFX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
28183 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28184 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28185 | NKE | 200 | 55 7/8 | 53 1/2 | 55 7/8 | 53 1/2 | 55 5/8 | 56 5/8 | 30100 | |
28186 | NKEA | 0 | 0 | |||||||
28187 | NKEB | 0 | 0 | |||||||
28188 | NKEC | 0 | 0 | |||||||
28189 | NKED | 0 | 0 | |||||||
28190 | NKEE | 0 | 0 | |||||||
28191 | NKEG | 0 | 0 | |||||||
28192 | NKEH | 0 | 0 | |||||||
28193 | NKEI | 0 | 0 | |||||||
28194 | NKEK | 0 | 0 | |||||||
28195 | NKEL | 0 | 0 | |||||||
28196 | NKEM | 0 | 0 | |||||||
28197 | NKEN | 0 | 0 | |||||||
28198 | NKEO | 0 | 0 | |||||||
28199 | NKEP | 0 | 0 | |||||||
28200 | NKER | 0 | 0 | |||||||
28201 | NKES | 0 | 0 | |||||||
28202 | NKET | 0 | 0 | |||||||
28203 | NKEV | 0 | 0 | |||||||
28204 | NKEW | 0 | 0 | |||||||
28205 | NKEX | 0 | 0 | |||||||
28206 | NKEY | 0 | 0 | |||||||
28207 | NKEw | 100 | 60 5/8 | 60 1/4 | 60 3/4 | 0 | ||||
28208 | NKID | 100 | 5 1/2 | 5 5/8 | 5 13/16 | 5 1/2 | 5 3/8 | 5 5/8 | 59400 | |
28209 | NKKAF | 0 | 56.9487 | 0 | ||||||
28210 | NKKC | 0 | 0 | |||||||
28211 | NKKCF | 0 | 2.5407 | 0 | ||||||
28212 | NKKCY | 0 | 26.0000 | 0 | ||||||
28213 | NKOT | 200 | 10 1/8 | 9 3/8 | 10 1/8 | 9 1/8 | 9 7/8 | 10 1/8 | 140400 | |
28214 | NKRSF | 0 | 3.0000 | 0 | ||||||
28215 | NKSH | 300 | 25.2500 | 25.2500 | 27.0000 | 0 | ||||
28216 | NKSTF | 0 | 2.6752 | 0 | ||||||
28217 | NL | 100 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | ||||
28218 | NLBC | 500 | 0.0400 | 0.0400 | 0.1250 | 0 | ||||
28219 | NLC | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 38 1/8 | 400 | |
28220 | NLCH | 0 | 0 | |||||||
28221 | NLCI | 0 | 0 | |||||||
28222 | NLCK | 0 | 0 | |||||||
28223 | NLCN | 0 | 0 | |||||||
28224 | NLCS | 7000 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/2 | 22 | 44000 | |
28225 | NLG | 1200 | 9 1/8 | 0 | ||||||
28226 | NLM | 0 | 0 | |||||||
28227 | NLMBX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
28228 | NLMC | 5000 | 7/64 | 1/8 | 1/8 | 7/64 | 3/32 | 1/8 | 49900 | |
28229 | NLNX | 1000 | 2.0000 | 3.0000 | 3.0000 | 2.0000 | 2.0000 | 3.5000 | 3500 | |
28230 | NLP | 100 | 12 3/8 | 0 | ||||||
28231 | NLPI | 0 | 0 | |||||||
28232 | NLPR | 0 | 0 | |||||||
28233 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28234 | NLR | 0 | 0 | |||||||
28235 | NLSI | 100 | 0.0010 | 0 | ||||||
28236 | NLX | 2000 | 3 3/8 | 3 1/4 | 4 | 0 | ||||
28237 | NLXI | 35000 | 0.0600 | 0.0625 | 0.0625 | 0.0500 | 0.0500 | 0.0700 | 257000 | |
28238 | NM | 1500 | 8 7/8 | 8 1/2 | 9 1/8 | 0 | ||||
28239 | NM/WD | 0 | 0 | |||||||
28240 | NMA | 1800 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28241 | NMA.A | 0 | 0 | |||||||
28242 | NMA.B | 0 | 0 | |||||||
28243 | NMAAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
28244 | NMAB | 0 | 0 | |||||||
28245 | NMAC | 0 | 0 | |||||||
28246 | NMAIX | 0 | 10.42 | 10.42 | 10.91 | 0 | ||||
28247 | NMANX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
28248 | NMARX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
28249 | NMAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.89 | 2.90 | 608 | |
28250 | NMB | 0 | 0 | |||||||
28251 | NMBAX | 0 | 9.28 | 9.28 | 9.72 | 0 | ||||
28252 | NMBIX | 0 | 10.88 | 10.88 | 11.39 | 0 | ||||
28253 | NMBS | 500 | 8 9/16 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 57500 | |
28254 | NMBT | 200 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | ||||
28255 | NMC | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | ||||
28256 | NMCC | 500 | 2.3125 | 2.2500 | 2.6250 | 0 | ||||
28257 | NMCI | 15000 | 0.1250 | 0.0625 | 0.1562 | 0 | ||||
28258 | NMCN | 0 | 0 | |||||||
28259 | NMCR | 0 | 0 | |||||||
28260 | NMCRV | 0 | 0 | |||||||
28261 | NMCRW | 0 | 0 | |||||||
28262 | NMDAX | 0 | 10.31 | 10.31 | 10.80 | 0 | ||||
28263 | NMDBX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
28264 | NMDCV | 0 | 0 | |||||||
28265 | NMDMX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
28266 | NMDO | 1000 | 0.0900 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.1000 | 45900 | |
28267 | NMED | 1000 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 4 1/4 | 5900 | |
28268 | NMFLX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
28269 | NMFS | 10000 | 8 1/8 | 8 1/16 | 8 3/4 | 7 7/8 | 8 1/8 | 8 3/8 | 381400 | |
28270 | NMFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.05 | 3.10 | 1250 | |
28271 | NMG | 200 | 35 3/8 | 34 3/4 | 35 1/2 | 34 5/8 | 34 5/8 | 35 1/8 | 3700 | |
28272 | NMGA | 0 | 0 | |||||||
28273 | NMGE | 0 | 0 | |||||||
28274 | NMGH | 0 | 0 | |||||||
28275 | NMGL | 0 | 0 | |||||||
28276 | NMGP | 0 | 0 | |||||||
28277 | NMGT | 0 | 0 | |||||||
28278 | NMGX | 0 | 0 | |||||||
28279 | NMGY | 0 | 0 | |||||||
28280 | NMI | 1100 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
28281 | NMIAX | 0 | 10.58 | 10.58 | 11.08 | 0 | ||||
28282 | NMIC | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 60000 | |||
28283 | NMIIF | 0 | 1.1800 | 0 | ||||||
28284 | NMIV | 0 | 0 | |||||||
28285 | NMK | 500 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 9 | 8100 | |
28286 | NMKC | 0 | 0 | |||||||
28287 | NMKE | 0 | 0 | |||||||
28288 | NMKI | 0 | 0 | |||||||
28289 | NMKL | 0 | 0 | |||||||
28290 | NMKO | 0 | 0 | |||||||
28291 | NMKPP | 2000 | 19.8750 | 0 | ||||||
28292 | NMKS | 0 | 0 | |||||||
28293 | NMKY | 0 | 0 | |||||||
28294 | NMKp | 400 | 17 | 16 3/4 | 17 | 16 3/4 | 900 | |||
28295 | NMKpA | 430 | 34 1/4 | 0 | ||||||
28296 | NMKpB | 500 | 36 | 0 | ||||||
28297 | NMKpC | 300 | 41 | 0 | ||||||
28298 | NMKpD | 3800 | 33 1/2 | 0 | ||||||
28299 | NMKpE | 280 | 48 7/8 | 0 | ||||||
28300 | NMKpG | 500 | 52 3/8 | 0 | ||||||
28301 | NMKpH | 2500 | 61 1/2 | 0 | ||||||
28302 | NMKpI | 100 | 77 3/4 | 0 | ||||||
28303 | NMKpK | 200 | 19 1/4 | 0 | ||||||
28304 | NMKpM | 1000 | 24 1/8 | 24 | 24 1/8 | 24 | 3800 | |||
28305 | NMMDX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
28306 | NMMIX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
28307 | NMMNX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
28308 | NMMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.72 | 4.80 | 6367 | |
28309 | NMNJX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
28310 | NMNNX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
28311 | NMO | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 1000 | |
28312 | NMP | 200 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
28313 | NMPC | 5000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 22300 | |
28314 | NMPK | 0 | 0 | |||||||
28315 | NMPS | 200 | 9 3/8 | 8 7/8 | 9 7/8 | 8 5/8 | 9 1/8 | 9 3/8 | 396500 | |
28316 | NMRG | 0 | 0 | |||||||
28317 | NMRM | 10000 | 0.0200 | 0.0125 | 0.1000 | 0 | ||||
28318 | NMRR | 1600 | 5.6250 | 0 | ||||||
28319 | NMRX | 10000 | 4 1/8 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 140400 | |
28320 | NMRXV | 0 | 0 | |||||||
28321 | NMRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.15 | 3.20 | 38 | |
28322 | NMSB | 1000 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
28323 | NMSC | 0 | 0 | |||||||
28324 | NMSCA | 100 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 200 | |
28325 | NMSCW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
28326 | NMSE | 0 | 0 | |||||||
28327 | NMSG | 0 | 0 | |||||||
28328 | NMSS | 200 | 48 1/4 | 46 1/2 | 49 | 46 1/2 | 48 1/4 | 48 3/4 | 27900 | |
28329 | NMT | 200 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
28330 | NMTFX | 0 | 10.63 | 10.63 | 11.04 | 0 | ||||
28331 | NMTI | 400 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 5100 | |
28332 | NMTX | 5000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 51300 | |
28333 | NMTXW | 2000 | 1 7/8 | 1 3/4 | 2 | 0 | ||||
28334 | NMTXZ | 1000 | 2 1/8 | 2 | 2 1/4 | 0 | ||||
28335 | NMUIX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
28336 | NMUNX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
28337 | NMUTF | 0 | 0.8700 | 0 | ||||||
28338 | NMVAX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
28339 | NMX | 0 | 0 | |||||||
28340 | NMY | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 300 | |
28341 | NN | 200 | 30 1/4 | 31 7/8 | 31 7/8 | 30 1/4 | 30 1/4 | 30 5/8 | 1500 | |
28342 | NNBR | 4000 | 13 3/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 37100 | |
28343 | NNC | 2000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 5000 | |
28344 | NNCNX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
28345 | NNE | 0 | 0 | |||||||
28346 | NNET | 7500 | 0.1562 | 0.1875 | 0.1875 | 0.1562 | 0.1562 | 0.1875 | 29000 | |
28347 | NNETC | 0 | 0 | |||||||
28348 | NNETW | 0 | 0 | |||||||
28349 | NNEX | 0 | 0 | |||||||
28350 | NNF | 700 | 14 | 13 5/8 | 14 | 0 | ||||
28351 | NNGR | 0 | 0 | |||||||
28352 | NNHBX | 0 | 4.81 | 4.81 | 5.05 | 0 | ||||
28353 | NNJ | 500 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
28354 | NNJAX | 0 | 10.27 | 10.27 | 10.75 | 0 | ||||
28355 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28356 | NNN | 100 | 13 3/4 | 14 | 14 3/8 | 0 | ||||
28357 | NNNB | 0 | 0 | |||||||
28358 | NNNI | 0 | 0 | |||||||
28359 | NNNO | 0 | 0 | |||||||
28360 | NNNR | 0 | 0 | |||||||
28361 | NNO | 0 | 0 | |||||||
28362 | NNOTC | 0 | 0 | |||||||
28363 | NNP | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 5/8 | 100 | |
28364 | NNRG | 0 | 0 | |||||||
28365 | NNRGA | 9900 | 1/4 | 9/32 | 9/32 | 1/4 | 7/32 | 9/32 | 279700 | |
28366 | NNUP | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 1500 | |
28367 | NNY | 100 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
28368 | NNYAX | 0 | 10.56 | 10.56 | 11.06 | 0 | ||||
28369 | NNYIX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
28370 | NNw | 0 | 34 3/4 | 37 1/4 | 0 | |||||
28371 | NOAMX | 0 | 8.73 | 8.73 | 9.00 | 0 | ||||
28372 | NOB | 200 | 45 1/8 | 44 | 45 1/8 | 44 | 45 1/8 | 45 5/8 | 25300 | |
28373 | NOBB | 0 | 0 | |||||||
28374 | NOBC | 0 | 0 | |||||||
28375 | NOBD | 0 | 0 | |||||||
28376 | NOBE | 2200 | 43 3/8 | 42 3/8 | 43 1/2 | 42 1/4 | 43 1/4 | 43 3/8 | 568700 | |
28377 | NOBG | 0 | 0 | |||||||
28378 | NOBH | 400 | 12 7/8 | 13 | 13 | 12 5/8 | 12 3/4 | 12 7/8 | 5200 | |
28379 | NOBI | 0 | 0 | |||||||
28380 | NOBK | 0 | 0 | |||||||
28381 | NOBL | 0 | 0 | |||||||
28382 | NOBLF | 1000 | 12 | 12 | 12 1/8 | 12 | 12 | 12 1/4 | 4300 | |
28383 | NOBM | 0 | 0 | |||||||
28384 | NOBN | 0 | 0 | |||||||
28385 | NOBO | 0 | 0 | |||||||
28386 | NOBP | 0 | 0 | |||||||
28387 | NOBR | 2100 | 39.5000 | 0 | ||||||
28388 | NOBS | 0 | 0 | |||||||
28389 | NOBT | 0 | 0 | |||||||
28390 | NOBV | 0 | 0 | |||||||
28391 | NOBW | 0 | 0 | |||||||
28392 | NOBX | 0 | 0 | |||||||
28393 | NOBZ | 0 | 0 | |||||||
28394 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28395 | NOC | 100 | 81 5/8 | 83 1/4 | 83 3/4 | 0 | ||||
28396 | NOCA | 0 | 0 | |||||||
28397 | NOCC | 0 | 0 | |||||||
28398 | NOCD | 0 | 0 | |||||||
28399 | NOCE | 0 | 0 | |||||||
28400 | NOCF | 0 | 0 | |||||||
28401 | NOCG | 500 | 18.2500 | 0 | ||||||
28402 | NOCI | 0 | 0 | |||||||
28403 | NOCK | 0 | 0 | |||||||
28404 | NOCM | 0 | 0 | |||||||
28405 | NOCN | 0 | 0 | |||||||
28406 | NOCO | 0 | 0 | |||||||
28407 | NOCP | 0 | 0 | |||||||
28408 | NOCR | 0 | 0 | |||||||
28409 | NOCS | 0 | 0 | |||||||
28410 | NOCT | 0 | 0 | |||||||
28411 | NOCU | 0 | 0 | |||||||
28412 | NOCW | 0 | 0 | |||||||
28413 | NOCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.24 | 3.30 | 1584 | |
28414 | NODB | 300 | 36.5000 | 0 | ||||||
28415 | NODC | 0 | 0 | |||||||
28416 | NOEL | 1000 | 6 1/2 | 6 1/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 50500 | |
28417 | NOEQX | 0 | 15.49 | 15.49 | 15.49 | 0 | ||||
28418 | NOFF | 2000 | 1.4375 | 1.3750 | 1.5625 | 1.3750 | 1.4375 | 1.5000 | 77000 | |
28419 | NOFIX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
28420 | NOGEX | 0 | 14.95 | 14.95 | 14.95 | 0 | ||||
28421 | NOGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.89 | 4.96 | 2595 | |
28422 | NOHAX | 0 | 10.54 | 10.54 | 11.04 | 0 | ||||
28423 | NOI | 200 | 25 3/8 | 25 1/4 | 25 3/4 | 0 | ||||
28424 | NOIEX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
28425 | NOIFX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
28426 | NOIGX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
28427 | NOITX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
28428 | NOIZ | 2000 | 1 1/2 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 16200 | |
28429 | NOK | 0 | 0 | |||||||
28430 | NOK.A | 0 | 0 | |||||||
28431 | NOK.A. | 0 | 0 | |||||||
28432 | NOK/A | 100 | 58 1/2 | 57 3/4 | 58 1/2 | 57 3/4 | 57 7/8 | 58 1/4 | 800 | |
28433 | NOKA | 0 | 0 | |||||||
28434 | NOKB | 0 | 0 | |||||||
28435 | NOKC | 0 | 0 | |||||||
28436 | NOKD | 0 | 0 | |||||||
28437 | NOKE | 0 | 0 | |||||||
28438 | NOKF | 0 | 0 | |||||||
28439 | NOKG | 0 | 0 | |||||||
28440 | NOKI | 0 | 0 | |||||||
28441 | NOKL | 0 | 0 | |||||||
28442 | NOKM | 0 | 0 | |||||||
28443 | NOKN | 0 | 0 | |||||||
28444 | NOKO | 0 | 0 | |||||||
28445 | NOKR | 0 | 0 | |||||||
28446 | NOKS | 0 | 0 | |||||||
28447 | NOKT | 0 | 0 | |||||||
28448 | NOKW | 0 | 0 | |||||||
28449 | NOKX | 0 | 0 | |||||||
28450 | NOKY | 0 | 0 | |||||||
28451 | NOLA | 0 | 0 | |||||||
28452 | NOLD | 800 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 3/4 | 1500 | |
28453 | NOLE | 200 | 50.5000 | 0 | ||||||
28454 | NOLK | 0 | 0 | |||||||
28455 | NOM | 0 | 12 1/2 | 13 | 0 | |||||
28456 | NOMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.14 | 3.19 | 11826 | |
28457 | NONA | 7000 | 0.5937 | 0.5937 | 0.5940 | 0.5100 | 0.5625 | 0.5937 | 147700 | |
28458 | NOOF | 3000 | 5.2500 | 5.2500 | 6.0000 | 0 | ||||
28459 | NOPA | 0 | 0 | |||||||
28460 | NOPS | 0 | 0 | |||||||
28461 | NOPSM | 0 | 0 | |||||||
28462 | NOPpA | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | |||
28463 | NOPpB | 8000 | 23 3/8 | 23 3/8 | 1000 | |||||
28464 | NOR | 0 | 0 | |||||||
28465 | NORA | 200 | 42.2500 | 38.0000 | 42.2500 | 0 | ||||
28466 | NORB | 0 | 0 | |||||||
28467 | NORE | 0 | 0 | |||||||
28468 | NORI | 0 | 0 | |||||||
28469 | NORIP | 0 | 0 | |||||||
28470 | NORL | 0 | 0 | |||||||
28471 | NORO | 0 | 0 | |||||||
28472 | NORP | 0 | 0 | |||||||
28473 | NORPY | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 800 | |
28474 | NORR | 0 | 0 | |||||||
28475 | NORSB | 20 | 530.0000 | 0 | ||||||
28476 | NORW | 0 | 0 | |||||||
28477 | NORWY | 0 | 0 | |||||||
28478 | NORXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.95 | 5.08 | 14134 | |
28479 | NORY | 600 | 25.5000 | 24.5000 | 26.0000 | 24.5000 | 24.5000 | 26.0000 | 5700 | |
28480 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28481 | NOSGX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
28482 | NOSH | 1000 | 3 15/32 | 3 19/32 | 3 19/32 | 3 15/32 | 3 15/32 | 3 1/2 | 73200 | |
28483 | NOSO | 0 | 0 | |||||||
28484 | NOSR | 0 | 0 | |||||||
28485 | NOSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.96 | 5.09 | 1293 | |
28486 | NOT | 0 | 0 | |||||||
28487 | NOTE | 100 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
28488 | NOTEX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
28489 | NOTL | 1000 | 2.1562 | 2.0625 | 2.6250 | 0 | ||||
28490 | NOTLU | 0 | 0 | |||||||
28491 | NOTW | 200 | 33.0000 | 0 | ||||||
28492 | NOUGX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
28493 | NOV | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 3/8 | 8 7/8 | 2900 | |
28494 | NOVA | 0 | 0 | |||||||
28495 | NOVB | 200 | 21.7500 | 21.7500 | 21.8750 | 0 | ||||
28496 | NOVC | 0 | 0 | |||||||
28497 | NOVD | 0 | 0 | |||||||
28498 | NOVE | 0 | 0 | |||||||
28499 | NOVEW | 0 | 0 | |||||||
28500 | NOVG | 0 | 0 | |||||||
28501 | NOVI | 2000 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 18000 | |
28502 | NOVJ | 0 | 0 | |||||||
28503 | NOVK | 0 | 0 | |||||||
28504 | NOVL | 10000 | 11 | 10 5/8 | 11 1/8 | 10 3/8 | 10 7/8 | 11 | 6055000 | |
28505 | NOVN | 300 | 13 3/4 | 13 3/4 | 13 7/8 | 13 5/8 | 13 5/8 | 13 3/4 | 40300 | |
28506 | NOVO | 0 | 0 | |||||||
28507 | NOVOQ | 0 | 0 | |||||||
28508 | NOVS | 0 | 0 | |||||||
28509 | NOVT | 1200 | 13 3/4 | 13 1/4 | 13 3/4 | 13 | 13 | 13 3/4 | 32800 | |
28510 | NOVU | 0 | 0 | |||||||
28511 | NOVX | 0 | 0 | |||||||
28512 | NOVY | 0 | 0 | |||||||
28513 | NOW | 2000 | 7 | 0 | ||||||
28514 | NOWG | 0 | 0 | |||||||
28515 | NOWI | 0 | 0 | |||||||
28516 | NOWL | 0 | 0 | |||||||
28517 | NOWO | 0 | 0 | |||||||
28518 | NOWS | 0 | 0 | |||||||
28519 | NOWY | 0 | 0 | |||||||
28520 | NOX | 100 | 3 1/4 | 3 3/8 | 3 13/16 | 0 | ||||
28521 | NOXE | 0 | 0 | |||||||
28522 | NOXO | 200 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 10700 | |
28523 | NOXS | 0 | 0 | |||||||
28524 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28525 | NP | 0 | 32 1/4 | 33 1/4 | 0 | |||||
28526 | NP.PP | 0 | 0 | |||||||
28527 | NP.PPV | 0 | 0 | |||||||
28528 | NP/PP | 200 | 25 7/8 | 0 | ||||||
28529 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28530 | NPAAX | 0 | 10.63 | 10.63 | 11.13 | 0 | ||||
28531 | NPACX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
28532 | NPAF | 500 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 500 | |
28533 | NPBC | 500 | 26 1/4 | 26 3/8 | 27 | 26 1/4 | 26 | 27 | 1500 | |
28534 | NPBFX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
28535 | NPBT | 0 | 0 | |||||||
28536 | NPBXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.99 | 5.11 | 3564 | |
28537 | NPC | 200 | 13 | 13 3/4 | 14 1/8 | 0 | ||||
28538 | NPCI | 700 | 8 5/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 36800 | |
28539 | NPCIB | 0 | 0 | |||||||
28540 | NPD | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 3/4 | 500 | |
28541 | NPDC | 0 | 0 | |||||||
28542 | NPDK | 0 | 0 | |||||||
28543 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28544 | NPEC | 12000 | 0.1650 | 0.1550 | 0.1700 | 0.1500 | 0.1500 | 0.1650 | 562000 | |
28545 | NPEL | 0 | 0 | |||||||
28546 | NPET | 5000 | 1 41/64 | 1 3/8 | 2 1/8 | 0 | ||||
28547 | NPF | 600 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28548 | NPFGX | 0 | 11.91 | 11.91 | 11.91 | 0 | ||||
28549 | NPFXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.99 | 5.11 | 863 | |
28550 | NPG | 700 | 13 1/8 | 13 | 13 1/2 | 0 | ||||
28551 | NPGA | 0 | 0 | |||||||
28552 | NPGI | 0 | 0 | |||||||
28553 | NPGNX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
28554 | NPI | 300 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 900 | |
28555 | NPIX | 100 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 3/4 | 83100 | |
28556 | NPK | 100 | 37 | 37 | 37 | 37 | 36 5/8 | 37 1/4 | 100 | |
28557 | NPL | 100 | 20 3/8 | 20 1/2 | 20 1/2 | 20 3/8 | 600 | |||
28558 | NPLC | 0 | 0 | |||||||
28559 | NPLI | 0 | 0 | |||||||
28560 | NPLR | 0 | 0 | |||||||
28561 | NPLT | 0 | 0 | |||||||
28562 | NPLX | 0 | 0 | |||||||
28563 | NPLZ | 0 | 0 | |||||||
28564 | NPM | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 1000 | |
28565 | NPMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.24 | 5.38 | 23908 | |
28566 | NPNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.91 | 5.07 | 840 | |
28567 | NPOC | 0 | 0 | |||||||
28568 | NPOCF | 0 | 0 | |||||||
28569 | NPP | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 2400 | |
28570 | NPPCF | 0 | 5.1430 | 0 | ||||||
28571 | NPPI | 200 | 16 | 16 3/4 | 16 3/4 | 16 | 16 | 16 1/2 | 18900 | |
28572 | NPPXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.99 | 5.11 | 1791 | |
28573 | NPR | 200 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 | 23 3/8 | 500 | |
28574 | NPRI | 0 | 0 | |||||||
28575 | NPRM | 12000 | 6 1/4 | 7 3/4 | 7 3/4 | 6 1/4 | 6 1/4 | 7 | 30300 | |
28576 | NPRMW | 10000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 20000 | |
28577 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28578 | NPRTX | 0 | 27.36 | 27.36 | 27.36 | 0 | ||||
28579 | NPRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.89 | 5.01 | 11421 | |
28580 | NPRZ | 0 | 0 | |||||||
28581 | NPS | 100 | 31 3/8 | 34 1/4 | 34 7/8 | 0 | ||||
28582 | NPSC | 4000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 2 1/4 | 4000 | |
28583 | NPSCW | 2000 | 1/4 | 1/4 | 3/4 | 0 | ||||
28584 | NPSN | 0 | 0 | |||||||
28585 | NPSP | 3000 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 9300 | |
28586 | NPSS | 0 | 0 | |||||||
28587 | NPSpA | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
28588 | NPT | 700 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 700 | |
28589 | NPTH | 10000 | 17 | 16 1/2 | 17 5/8 | 16 1/8 | 17 | 17 3/8 | 231100 | |
28590 | NPV | 1400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1400 | |||
28591 | NPVIF | 0 | 0.2750 | 0 | ||||||
28592 | NPW | 0 | 12 1/2 | 12 7/8 | 0 | |||||
28593 | NPWL | 0 | 0 | |||||||
28594 | NPX | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 400 | |
28595 | NPY | 2900 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
28596 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28597 | NQC | 700 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
28598 | NQCI | 1000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5625 | 18000 | |
28599 | NQDR | 0 | 0 | |||||||
28600 | NQDRF | 0 | 3.1700 | 0 | ||||||
28601 | NQF | 100 | 16 3/8 | 16 1/8 | 16 5/8 | 0 | ||||
28602 | NQI | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 100 | |
28603 | NQJ | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 100 | |
28604 | NQL.A | 0 | 0 | |||||||
28605 | NQLL | 0 | 0 | |||||||
28606 | NQLLF | 0 | 0 | |||||||
28607 | NQLR | 0 | 0 | |||||||
28608 | NQM | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 100 | |
28609 | NQN | 500 | 17 | 16 7/8 | 17 1/4 | 0 | ||||
28610 | NQOT | 0 | 0 | |||||||
28611 | NQOTE | 0 | 0 | |||||||
28612 | NQOTF | 0 | 0.1406 | 0 | ||||||
28613 | NQP | 300 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
28614 | NQS | 1700 | 15 | 15 | 15 3/8 | 0 | ||||
28615 | NQU | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/2 | 1100 | |
28616 | NR | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 100 | |||
28617 | NRAG | 100 | 0.7500 | 0.7500 | 1.6250 | 0 | ||||
28618 | NRC | 4000 | 34 1/2 | 35 | 35 3/8 | 0 | ||||
28619 | NRCE | 0 | 0 | |||||||
28620 | NRCI | 1000 | 6.0625 | 6.2500 | 7.0000 | 6.0000 | 5.5000 | 6.1250 | 9100 | |
28621 | NRCL | 0 | 0 | |||||||
28622 | NRCX | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
28623 | NRD | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 100 | |
28624 | NRDC | 200 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
28625 | NRDCW | 100 | 0.1250 | 0 | ||||||
28626 | NRDCZ | 1500 | 0.8125 | 0 | ||||||
28627 | NRDN | 0 | 0 | |||||||
28628 | NRDP | 0 | 0 | |||||||
28629 | NRE | 400 | 52 1/2 | 52 3/4 | 53 3/8 | 0 | ||||
28630 | NREB | 3000 | 13.5000 | 13.3750 | 13.5000 | 13.1250 | 13.1250 | 13.5000 | 5500 | |
28631 | NREC | 0 | 0 | |||||||
28632 | NRED | 0 | 0 | |||||||
28633 | NREF | 0 | 0 | |||||||
28634 | NREG | 0 | 0 | |||||||
28635 | NREGF | 0 | 0 | |||||||
28636 | NREN | 0 | 0 | |||||||
28637 | NRER | 0 | 0 | |||||||
28638 | NRES | 300 | 24 1/2 | 25 | 25 | 24 | 24 | 24 1/2 | 30600 | |
28639 | NRET | 0 | 0 | |||||||
28640 | NREX | 0 | 0 | |||||||
28641 | NRFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.90 | 2.96 | 3082 | |
28642 | NRG/WS | 400 | 1/8 | 0 | ||||||
28643 | NRGD | 0 | 0 | |||||||
28644 | NRGG | 10000 | 9.0000 | 9.0000 | 9.5000 | 8.5000 | 8.7500 | 9.5000 | 68700 | |
28645 | NRGGQ | 0 | 0 | |||||||
28646 | NRGI | 2000 | 0.0100 | 0 | ||||||
28647 | NRGN | 500 | 20 1/4 | 19 3/4 | 20 3/4 | 19 1/2 | 20 1/4 | 20 3/4 | 39300 | |
28648 | NRGP | 1000 | 5.0016 | 0 | ||||||
28649 | NRGS | 0 | 0 | |||||||
28650 | NRGSN | 0 | 0 | |||||||
28651 | NRGSO | 1400 | 34.3700 | 0 | ||||||
28652 | NRGSP | 100 | 30.0000 | 0 | ||||||
28653 | NRI | 0 | 0 | |||||||
28654 | NRID | 1000 | 1 9/16 | 1 15/32 | 1 19/32 | 1 13/32 | 1 17/32 | 1 19/32 | 280800 | |
28655 | NRIM | 100 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 2400 | |
28656 | NRK | 0 | 0 | |||||||
28657 | NRL | 400 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 1/8 | 400 | |
28658 | NRLB | 0 | 0 | |||||||
28659 | NRLC | 0 | 0 | |||||||
28660 | NRLD | 500 | 5 7/8 | 7 | 7 | 5 1/2 | 5 1/2 | 6 1/4 | 86700 | |
28661 | NRLF | 0 | 0 | |||||||
28662 | NRLI | 0 | 0 | |||||||
28663 | NRLL | 0 | 0 | |||||||
28664 | NRLN | 0 | 0 | |||||||
28665 | NRLO | 0 | 0 | |||||||
28666 | NRLR | 0 | 0 | |||||||
28667 | NRLV | 0 | 0 | |||||||
28668 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28669 | NRMI | 9000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
28670 | NRML | 0 | 0 | |||||||
28671 | NRMLF | 0 | 23.5000 | 0 | ||||||
28672 | NRND | 200 | 17 | 16 1/2 | 17 1/4 | 15 | 16 1/4 | 17 | 273300 | |
28673 | NROM | 700 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 7000 | |
28674 | NROX | 2500 | 1.7500 | 1.5000 | 1.7500 | 1.5000 | 1.6250 | 1.8125 | 3500 | |
28675 | NRPI | 1100 | 0.7500 | 1.2500 | 1.2500 | 0.7500 | 0.7500 | 1.0625 | 2600 | |
28676 | NRRD | 3000 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/2 | 35300 | |
28677 | NRSAF | 0 | 29.3750 | 0 | ||||||
28678 | NRT | 200 | 41 1/2 | 0 | ||||||
28679 | NRTCD | 200 | 1.8750 | 1.8750 | 2.7500 | 0 | ||||
28680 | NRTI | 3000 | 10 | 10 | 10 | 10 | 9 1/2 | 10 1/2 | 3000 | |
28681 | NRTK | 500 | 14.0000 | 0 | ||||||
28682 | NRTO | 0 | 0 | |||||||
28683 | NRTY | 3000 | 8 1/8 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 13100 | |
28684 | NRUC | 0 | 0 | |||||||
28685 | NRUw | 0 | 0 | |||||||
28686 | NRVH | 4000 | 15 | 15 1/8 | 15 3/8 | 15 | 15 | 15 3/8 | 87200 | |
28687 | NS | 300 | 9 | 9 | 9 | 9 | 9 1/8 | 9 1/2 | 300 | |
28688 | NSA | 1000 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
28689 | NSAI | 300 | 1 3/4 | 2 | 2 | 1 3/4 | 1 1/2 | 2 | 6300 | |
28690 | NSAN | 0 | 0 | |||||||
28691 | NSANY | 100 | 14 3/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 3900 | |
28692 | NSAT | 0 | 0 | |||||||
28693 | NSATF | 400 | 1 33/64 | 1 1/2 | 1 11/16 | 0 | ||||
28694 | NSBB | 0 | 0 | |||||||
28695 | NSBK | 1500 | 52 1/4 | 51 1/2 | 52 1/4 | 51 1/4 | 52 | 53 | 24700 | |
28696 | NSC | 700 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/8 | 88 3/4 | 700 | |
28697 | NSCA | 0 | 0 | |||||||
28698 | NSCC | 1000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
28699 | NSCD | 0 | 0 | |||||||
28700 | NSCF | 300 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
28701 | NSCG | 0 | 0 | |||||||
28702 | NSCH | 0 | 0 | |||||||
28703 | NSCI | 8100 | 29 | 28 5/8 | 29 | 28 1/2 | 28 1/2 | 29 | 141000 | |
28704 | NSCK | 0 | 0 | |||||||
28705 | NSCL | 0 | 0 | |||||||
28706 | NSCMX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
28707 | NSCN | 0 | 0 | |||||||
28708 | NSCNX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
28709 | NSCP | 5000 | 54 1/2 | 56 | 56 1/2 | 53 3/4 | 54 3/8 | 54 1/2 | 1588100 | |
28710 | NSCR | 0 | 0 | |||||||
28711 | NSCS | 0 | 0 | |||||||
28712 | NSCT | 0 | 0 | |||||||
28713 | NSCTX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
28714 | NSCU | 0 | 0 | |||||||
28715 | NSCX | 0 | 0 | |||||||
28716 | NSCY | 0 | 0 | |||||||
28717 | NSD | 300 | 6 7/8 | 0 | ||||||
28718 | NSDB | 1000 | 27 1/4 | 25 1/4 | 28 | 0 | ||||
28719 | NSDD | 0 | 0 | |||||||
28720 | NSDL | 0 | 0 | |||||||
28721 | NSEC | 500 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
28722 | NSEIX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
28723 | NSFAX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
28724 | NSFC | 500 | 85 | 81 | 85 | 0 | ||||
28725 | NSFIX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
28726 | NSGB | 700 | 11.2500 | 11.2500 | 13.2500 | 0 | ||||
28727 | NSH | 1000 | 14 1/2 | 15 1/8 | 15 3/4 | 0 | ||||
28728 | NSHB | 0 | 0 | |||||||
28729 | NSHC | 0 | 0 | |||||||
28730 | NSHD | 0 | 0 | |||||||
28731 | NSHE | 0 | 0 | |||||||
28732 | NSHI | 0 | 0 | |||||||
28733 | NSHK | 0 | 0 | |||||||
28734 | NSHN | 0 | 0 | |||||||
28735 | NSHO | 0 | 0 | |||||||
28736 | NSHR | 0 | 0 | |||||||
28737 | NSI | 300 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 7/8 | 34 5/8 | 300 | |
28738 | NSIA | 0 | 0 | |||||||
28739 | NSIAX | 0 | 12.72 | 12.72 | 13.35 | 0 | ||||
28740 | NSIBX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
28741 | NSIF | 0 | 0 | |||||||
28742 | NSIFX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28743 | NSIGX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28744 | NSII | 0 | 0 | |||||||
28745 | NSIMX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28746 | NSINX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28747 | NSIP | 0 | 0 | |||||||
28748 | NSIS | 0 | 0 | |||||||
28749 | NSIT | 100 | 32 3/4 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 32 3/4 | 11900 | |
28750 | NSIX | 1000 | 13 3/4 | 13 5/8 | 14 1/4 | 13 1/4 | 13 5/8 | 13 7/8 | 144300 | |
28751 | NSKY | 19000 | 0.0070 | 0.0070 | 0.0090 | 0 | ||||
28752 | NSLB | 2000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 14 | 10200 | |
28753 | NSLP | 0 | 0 | |||||||
28754 | NSM | 2000 | 23 3/4 | 22 7/8 | 23 3/4 | 22 7/8 | 23 3/4 | 24 1/8 | 7200 | |
28755 | NSMA | 0 | 0 | |||||||
28756 | NSMAX | 0 | 13.07 | 13.07 | 13.72 | 0 | ||||
28757 | NSMB | 0 | 0 | |||||||
28758 | NSMC | 0 | 0 | |||||||
28759 | NSMD | 0 | 0 | |||||||
28760 | NSME | 0 | 0 | |||||||
28761 | NSMF | 0 | 0 | |||||||
28762 | NSMG | 0 | 0 | |||||||
28763 | NSMH | 0 | 0 | |||||||
28764 | NSMI | 0 | 0 | |||||||
28765 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
28766 | NSMK | 0 | 0 | |||||||
28767 | NSML | 0 | 0 | |||||||
28768 | NSMM | 0 | 0 | |||||||
28769 | NSMN | 0 | 0 | |||||||
28770 | NSMO | 0 | 0 | |||||||
28771 | NSMP | 0 | 0 | |||||||
28772 | NSMR | 0 | 0 | |||||||
28773 | NSMS | 0 | 0 | |||||||
28774 | NSMT | 0 | 0 | |||||||
28775 | NSMV | 0 | 0 | |||||||
28776 | NSMW | 0 | 0 | |||||||
28777 | NSMX | 0 | 0 | |||||||
28778 | NSMY | 0 | 0 | |||||||
28779 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28780 | NSP | 900 | 48 3/8 | 48 | 48 3/8 | 0 | ||||
28781 | NSPAX | 0 | 24.70 | 24.70 | 25.93 | 0 | ||||
28782 | NSPB | 0 | 0 | |||||||
28783 | NSPBX | 0 | 24.46 | 24.46 | 24.46 | 0 | ||||
28784 | NSPC | 0 | 0 | |||||||
28785 | NSPCX | 0 | 24.46 | 24.46 | 24.46 | 0 | ||||
28786 | NSPI | 0 | 0 | |||||||
28787 | NSPK | 0 | 0 | |||||||
28788 | NSPM | 0 | 0 | |||||||
28789 | NSPN | 0 | 0 | |||||||
28790 | NSPP | 0 | 0 | |||||||
28791 | NSPS | 0 | 0 | |||||||
28792 | NSPW | 0 | 0 | |||||||
28793 | NSPpA | 200 | 49 3/4 | 0 | ||||||
28794 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28795 | NSPpC | 100 | 60 | 0 | ||||||
28796 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28797 | NSPpE | 270 | 64 1/4 | 64 1/4 | 64 1/4 | 64 1/4 | 270 | |||
28798 | NSPpG | 700 | 69 1/2 | 0 | ||||||
28799 | NSPpH | 630 | 99 | 0 | ||||||
28800 | NSPpI | 600 | 100 1/2 | 0 | ||||||
28801 | NSR | 0 | 0 | |||||||
28802 | NSR+ | 0 | 0 | |||||||
28803 | NSRA | 0 | 0 | |||||||
28804 | NSRG | 0 | 0 | |||||||
28805 | NSRGY | 0 | 55.5000 | 54.8750 | 55.5000 | 0 | ||||
28806 | NSRL | 0 | 0 | |||||||
28807 | NSRS | 0 | 0 | |||||||
28808 | NSRU | 1000 | 7 5/8 | 7 5/8 | 8 | 0 | ||||
28809 | NSRUP | 0 | 0 | |||||||
28810 | NSRp | 300 | 41 | 0 | ||||||
28811 | NSS | 200 | 3 | 8 1/2 | 9 1/2 | 0 | ||||
28812 | NSSB | 12500 | 19 5/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 3/8 | 19 3/4 | 115200 | |
28813 | NSSC | 5000 | 3 17/32 | 3 17/32 | 3 17/32 | 3 17/32 | 3 1/2 | 3 3/4 | 5000 | |
28814 | NSSI | 0 | 0 | |||||||
28815 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
28816 | NSSS | 0 | 0 | |||||||
28817 | NSSX | 200 | 12 7/8 | 13 | 14 1/4 | 0 | ||||
28818 | NSSY | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 3/8 | 1700 | |
28819 | NSTA | 100 | 14 1/8 | 14 3/8 | 14 3/8 | 13 7/8 | 14 | 14 3/8 | 7600 | |
28820 | NSTFX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
28821 | NSTG | 3000 | 2.8125 | 2.8125 | 2.8125 | 2.8125 | 2.1250 | 3.6250 | 3000 | |
28822 | NSTI | 2000 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
28823 | NSTIX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
28824 | NSTK | 2000 | 22 1/4 | 20 | 22 1/4 | 20 | 21 1/4 | 22 1/4 | 56500 | |
28825 | NSTKW | 1500 | 15 1/2 | 14 5/8 | 15 1/2 | 14 5/8 | 15 1/2 | 17 | 5000 | |
28826 | NSTMX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
28827 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
28828 | NSTRE | 1000 | 1.8750 | 1.6250 | 1.8750 | 1.6250 | 3500 | |||
28829 | NSU | 100 | 7 5/8 | 7 | 8 | 0 | ||||
28830 | NSUA | 0 | 0 | |||||||
28831 | NSUI | 0 | 0 | |||||||
28832 | NSUL | 0 | 0 | |||||||
28833 | NSUU | 0 | 0 | |||||||
28834 | NSUV | 0 | 0 | |||||||
28835 | NSWA | 0 | 0 | |||||||
28836 | NSWM | 0 | 0 | |||||||
28837 | NSYC | 200 | 86.0000 | 0 | ||||||
28838 | NSYS | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 100 | |
28839 | NT | 5000 | 65 3/4 | 65 7/8 | 65 7/8 | 65 3/4 | 65 3/8 | 65 7/8 | 5300 | |
28840 | NTA | 0 | 0 | |||||||
28841 | NTAH | 1000 | 1.8750 | 1.7500 | 2.3750 | 0 | ||||
28842 | NTAI | 0 | 0 | |||||||
28843 | NTAIF | 1000 | 8 3/4 | 8 3/4 | 8 13/16 | 8 3/4 | 8 3/4 | 8 7/8 | 5900 | |
28844 | NTAP | 4400 | 35 5/8 | 35 3/4 | 36 1/4 | 35 | 35 1/4 | 36 1/4 | 104600 | |
28845 | NTB | 0 | 14 | 15 1/2 | 0 | |||||
28846 | NTBM | 1000 | 14 1/8 | 14 1/2 | 14 1/2 | 14 1/8 | 14 | 14 5/8 | 4500 | |
28847 | NTBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.93 | 5.09 | 14335 | |
28848 | NTC | 800 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
28849 | NTCC | 0 | 0 | |||||||
28850 | NTCK | 2000 | 2.6250 | 2.5000 | 2.6250 | 2.5000 | 2.5000 | 4.0000 | 6000 | |
28851 | NTCP | 0 | 0 | |||||||
28852 | NTDO | 0 | 0 | |||||||
28853 | NTDOY | 0 | 8.5000 | 0 | ||||||
28854 | NTDP | 100 | 500.0000 | 0 | ||||||
28855 | NTEC | 1300 | 14 3/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 26600 | |
28856 | NTEG | 200 | 12 1/4 | 12 | 12 3/8 | 11 7/8 | 11 7/8 | 12 1/4 | 33700 | |
28857 | NTEL | 5000 | 0.1250 | 0.0625 | 0.5625 | 0 | ||||
28858 | NTEX | 0 | 0 | |||||||
28859 | NTEXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.03 | 3.09 | 1421 | |
28860 | NTFTX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
28861 | NTFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.98 | 2.98 | 271 | |
28862 | NTG | 0 | 0 | |||||||
28863 | NTGI | 200 | 8.0000 | 8.0000 | 9.0000 | 0 | ||||
28864 | NTGM | 0 | 0 | |||||||
28865 | NTGMF | 0 | 0.4650 | 0 | ||||||
28866 | NTHEX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
28867 | NTHFX | 0 | 39.74 | 39.74 | 39.74 | 0 | ||||
28868 | NTHL | 0 | 0 | |||||||
28869 | NTHLY | 0 | 14.7500 | 0 | ||||||
28870 | NTI | 1000 | 6 5/8 | 6 11/16 | 7 | 6 1/2 | 9500 | |||
28871 | NTII | 2000 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 7/8 | 11900 | |
28872 | NTK | 100 | 14 1/2 | 14 7/8 | 15 3/8 | 0 | ||||
28873 | NTKC | 0 | 0 | |||||||
28874 | NTKI | 0 | 0 | |||||||
28875 | NTKK | 0 | 0 | |||||||
28876 | NTKN | 0 | 0 | |||||||
28877 | NTKR | 0 | 0 | |||||||
28878 | NTKU | 0 | 0 | |||||||
28879 | NTL | 0 | 0 | |||||||
28880 | NTLL | 0 | 0 | |||||||
28881 | NTLXX | 0 | 0 | |||||||
28882 | NTMG | 100 | 8 | 7 3/4 | 8 | 7 3/4 | 7 | 8 | 300 | |
28883 | NTN | 1000 | 3 13/16 | 3 1/2 | 3 13/16 | 0 | ||||
28884 | NTNA | 0 | 0 | |||||||
28885 | NTNC | 4000 | 5 | 5 | 5 1/2 | 0 | ||||
28886 | NTND | 0 | 0 | |||||||
28887 | NTNG | 0 | 0 | |||||||
28888 | NTNH | 0 | 0 | |||||||
28889 | NTNL | 0 | 0 | |||||||
28890 | NTNM | 0 | 0 | |||||||
28891 | NTNO | 0 | 0 | |||||||
28892 | NTNQ | 0 | 0 | |||||||
28893 | NTNQW | 0 | 0 | |||||||
28894 | NTNR | 0 | 0 | |||||||
28895 | NTNS | 0 | 0 | |||||||
28896 | NTNT | 0 | 0 | |||||||
28897 | NTNV | 0 | 0 | |||||||
28898 | NTNX | 0 | 0 | |||||||
28899 | NTNYX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
28900 | NTPL | 1000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.3750 | 3.6250 | 1000 | |
28901 | NTPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.93 | 5.09 | 542 | |
28902 | NTRC | 0 | 0 | |||||||
28903 | NTRK | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
28904 | NTRN | 2900 | 0.2500 | 0.2500 | 0.4062 | 0 | ||||
28905 | NTRS | 900 | 73 1/4 | 73 3/4 | 73 3/4 | 73 1/4 | 73 1/4 | 73 5/8 | 83800 | |
28906 | NTRSP | 0 | 0 | |||||||
28907 | NTRTX | 0 | 9.64 | 9.64 | 9.64 | 0 | ||||
28908 | NTRX | 4000 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 42200 | |
28909 | NTRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.01 | 5.18 | 1557 | |
28910 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
28911 | NTSC | 1700 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 5/8 | 2700 | |
28912 | NTSI | 0 | 0 | |||||||
28913 | NTSR | 600 | 17 1/4 | 17 1/4 | 17 1/2 | 0 | ||||
28914 | NTST | 1500 | 5 1/2 | 5 1/4 | 6 1/4 | 5 | 5 1/4 | 6 1/4 | 66900 | |
28915 | NTSTW | 500 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 2 1/4 | 3500 | |
28916 | NTSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.83 | 4.99 | 1078 | |
28917 | NTT | 100 | 35 | 35 3/4 | 37 1/4 | 0 | ||||
28918 | NTTA | 0 | 0 | |||||||
28919 | NTTFX | 0 | 27.57 | 27.57 | 29.02 | 0 | ||||
28920 | NTTH | 0 | 0 | |||||||
28921 | NTTI | 500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.5000 | 1000 | |
28922 | NTTL | 0 | 0 | |||||||
28923 | NTTN | 0 | 0 | |||||||
28924 | NTTO | 0 | 0 | |||||||
28925 | NTTT | 0 | 0 | |||||||
28926 | NTVPF | 0 | 51.0643 | 0 | ||||||
28927 | NTWD | 0 | 0 | |||||||
28928 | NTWK | 200 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 8900 | |
28929 | NTX | 400 | 13 | 14 | 15 3/8 | 0 | ||||
28930 | NTXIX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
28931 | NTXNX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
28932 | NTXXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.28 | 3.34 | 10520 | |
28933 | NTY | 100 | 3 1/8 | 1 15/16 | 2 7/16 | 0 | ||||
28934 | NTYE | 0 | 0 | |||||||
28935 | NTYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.18 | 5.36 | 7878 | |
28936 | NTZ | 1500 | 53 3/8 | 44 1/4 | 45 | 0 | ||||
28937 | NTZT | 0 | 0 | |||||||
28938 | NU | 400 | 13 1/8 | 13 3/8 | 13 3/8 | 13 | 12 7/8 | 13 3/8 | 13200 | |
28939 | NUC | 100 | 15 1/8 | 15 5/8 | 16 | 0 | ||||
28940 | NUCM | 200 | 15 | 14 3/4 | 17 1/2 | 0 | ||||
28941 | NUCO | 400 | 12 1/2 | 12 | 12 1/2 | 11 1/4 | 12 | 12 1/2 | 41600 | |
28942 | NUDN | 0 | 0 | |||||||
28943 | NUDNF | 0 | 0.3100 | 0 | ||||||
28944 | NUDY | 1000 | 0.0010 | 0 | ||||||
28945 | NUE | 100 | 52 3/8 | 52 | 52 5/8 | 52 | 52 3/8 | 53 1/8 | 8000 | |
28946 | NUEB | 0 | 0 | |||||||
28947 | NUEG | 0 | 0 | |||||||
28948 | NUEH | 0 | 0 | |||||||
28949 | NUEL | 0 | 0 | |||||||
28950 | NUEN | 0 | 0 | |||||||
28951 | NUEO | 0 | 0 | |||||||
28952 | NUER | 0 | 0 | |||||||
28953 | NUES | 0 | 0 | |||||||
28954 | NUET | 0 | 0 | |||||||
28955 | NUF | 400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28956 | NUHC | 100 | 9 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/8 | 66300 | |
28957 | NUI | 200 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 200 | |||
28958 | NUKE | 3300 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.5000 | 4300 | |
28959 | NUKO | 1000 | 15.0000 | 0 | ||||||
28960 | NULM | 0 | 0 | |||||||
28961 | NUM | 1000 | 15 5/8 | 15 5/8 | 16 | 0 | ||||
28962 | NUMB | 0 | 0 | |||||||
28963 | NUMD | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 700 | |
28964 | NUMDW | 2500 | 5/16 | 9/32 | 11/32 | 0 | ||||
28965 | NUMR | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/4 | 100 | |
28966 | NUMX | 1000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
28967 | NUN | 100 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
28968 | NUO | 200 | 16 5/8 | 16 3/8 | 17 1/8 | 0 | ||||
28969 | NUOG | 3000 | 0.2700 | 0.3200 | 0.3200 | 0.2500 | 0.2400 | 0.2700 | 293600 | |
28970 | NUPI | 0 | 0 | |||||||
28971 | NUPIW | 0 | 0 | |||||||
28972 | NURC | 2000 | 6.0000 | 4.2500 | 8.0000 | 0 | ||||
28973 | NURCF | 0 | 0 | |||||||
28974 | NURO | 70000 | 0.1100 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | 0.1700 | 80000 | |
28975 | NURS | 5000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 3/8 | 1 7/16 | 1 1/2 | 63700 | |
28976 | NURSW | 2000 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 2800 | |
28977 | NURT | 0 | 0 | |||||||
28978 | NURTF | 5000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 8000 | |
28979 | NUSC | 0 | 0 | |||||||
28980 | NUSFX | 0 | 17.71 | 17.71 | 18.64 | 0 | ||||
28981 | NUT | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 1000 | |
28982 | NUTK | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.7500 | 15000 | |
28983 | NUTX | 2500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9062 | 9500 | |
28984 | NUV | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1200 | |
28985 | NUVBX | 0 | 9.28 | 9.28 | 9.28 | 0 | ||||
28986 | NUVI | 0 | 0 | |||||||
28987 | NUVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.15 | 3.18 | 5343 | |
28988 | NUWT | 0 | 0 | |||||||
28989 | NUWTW | 100 | 7/32 | 7/32 | 9/32 | 0 | ||||
28990 | NUZA | 2000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 2000 | |
28991 | NVA | 500 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
28992 | NVAA | 0 | 0 | |||||||
28993 | NVAAX | 0 | 10.53 | 10.53 | 11.03 | 0 | ||||
28994 | NVABX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
28995 | NVAEX | 0 | 30.17 | 30.17 | 31.59 | 0 | ||||
28996 | NVAF | 0 | 0 | |||||||
28997 | NVAFX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
28998 | NVAI | 0 | 0 | |||||||
28999 | NVAL | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 11/16 | 17300 | |
29000 | NVAM | 0 | 0 | |||||||
29001 | NVAN | 0 | 0 | |||||||
29002 | NVANX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
29003 | NVAT | 0 | 0 | |||||||
29004 | NVAU | 0 | 0 | |||||||
29005 | NVB.V | 0 | 0 | |||||||
29006 | NVBw | 700 | 30 | 29 5/8 | 30 | 0 | ||||
29007 | NVC | 300 | 14 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
29008 | NVCBX | 0 | 19.03 | 19.03 | 19.03 | 0 | ||||
29009 | NVCN | 1000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
29010 | NVDEX | 0 | 32.77 | 32.77 | 32.77 | 0 | ||||
29011 | NVDM | 4000 | 10 | 10 3/8 | 10 5/8 | 9 3/4 | 10 | 10 1/4 | 208500 | |
29012 | NVEA | 0 | 0 | |||||||
29013 | NVF | 0 | 0 | |||||||
29014 | NVGAX | 0 | 11.17 | 11.17 | 11.61 | 0 | ||||
29015 | NVGBX | 0 | 24.28 | 24.28 | 24.28 | 0 | ||||
29016 | NVGEX | 0 | 29.82 | 29.82 | 29.82 | 0 | ||||
29017 | NVGIX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
29018 | NVGPU | 0 | 0 | |||||||
29019 | NVIC | 200 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/8 | 7400 | |
29020 | NVID | 10000 | 0.2900 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 103500 | |
29021 | NVIEX | 0 | 30.17 | 30.17 | 30.17 | 0 | ||||
29022 | NVINX | 0 | 35.27 | 35.27 | 35.27 | 0 | ||||
29023 | NVIS | 0 | 0 | |||||||
29024 | NVITX | 0 | 20.17 | 20.17 | 20.17 | 0 | ||||
29025 | NVLCX | 0 | 28.61 | 28.61 | 28.61 | 0 | ||||
29026 | NVLEX | 0 | 18.91 | 18.91 | 18.91 | 0 | ||||
29027 | NVLNX | 0 | 18.84 | 18.84 | 18.84 | 0 | ||||
29028 | NVLS | 1000 | 59 3/4 | 53 1/4 | 60 1/2 | 53 | 59 3/4 | 60 1/4 | 4613100 | |
29029 | NVLUX | 0 | 18.91 | 18.91 | 18.91 | 0 | ||||
29030 | NVLY | 0 | 0 | |||||||
29031 | NVLYA | 200 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | 129.0000 | 200 | |
29032 | NVLYB | 1400 | 7.0000 | 7.0000 | 7.6250 | 7.0000 | 7.0000 | 8.2500 | 17200 | |
29033 | NVLYD | 0 | 0 | |||||||
29034 | NVMBX | 0 | 21.39 | 21.39 | 21.39 | 0 | ||||
29035 | NVMD | 0 | 0 | |||||||
29036 | NVMFX | 0 | 27.44 | 27.44 | 27.44 | 0 | ||||
29037 | NVMH | 3800 | 5.8437 | 5.3750 | 5.8437 | 5.2500 | 5.6250 | 5.8750 | 22500 | |
29038 | NVMNX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
29039 | NVN | 300 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
29040 | NVNU | 2400 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
29041 | NVO | 100 | 43 | 45 3/4 | 46 1/8 | 0 | ||||
29042 | NVOB | 0 | 0 | |||||||
29043 | NVOD | 0 | 0 | |||||||
29044 | NVON | 0 | 0 | |||||||
29045 | NVOO | 0 | 0 | |||||||
29046 | NVP | 100 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 20 3/8 | 20 3/4 | 4400 | |
29047 | NVPL | 0 | 0 | |||||||
29048 | NVPM | 0 | 0 | |||||||
29049 | NVR | 200 | 9 1/4 | 9 7/8 | 10 3/8 | 0 | ||||
29050 | NVR.W | 0 | 0 | |||||||
29051 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
29052 | NVRws | 0 | 0 | |||||||
29053 | NVSAX | 0 | 10.30 | 10.30 | 10.46 | 0 | ||||
29054 | NVSCX | 0 | 32.13 | 32.13 | 32.13 | 0 | ||||
29055 | NVSIX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
29056 | NVSN | 10300 | 1 11/16 | 1 3/4 | 2 | 1 11/16 | 1 11/16 | 2 | 17300 | |
29057 | NVSNW | 2500 | 1/2 | 5/8 | 3/4 | 1/2 | 1/2 | 5/8 | 21100 | |
29058 | NVSPF | 0 | 10.7300 | 0 | ||||||
29059 | NVSR | 0 | 0 | |||||||
29060 | NVSRF | 0 | 0 | |||||||
29061 | NVST | 0 | 0 | |||||||
29062 | NVSTW | 0 | 0 | |||||||
29063 | NVTK | 1000 | 9 | 0 | ||||||
29064 | NVTKW | 1000 | 6 7/8 | 0 | ||||||
29065 | NVUE | 2000 | 4 1/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 8000 | |
29066 | NVX | 100 | 22 | 20 3/8 | 22 | 20 3/8 | 21 7/8 | 22 7/8 | 2700 | |
29067 | NVXI | 0 | 0 | |||||||
29068 | NVXN | 0 | 0 | |||||||
29069 | NVXS | 0 | 0 | |||||||
29070 | NVXX | 0 | 0 | |||||||
29071 | NVYL | 1000 | 2.1250 | 2.1250 | 2.3750 | 2.0000 | 2.0000 | 2.1250 | 20600 | |
29072 | NW | 100 | 68 1/2 | 69 1/4 | 69 7/8 | 0 | ||||
29073 | NW+A | 0 | 0 | |||||||
29074 | NWA | 0 | 0 | |||||||
29075 | NWAC | 2900 | 39 1/2 | 39 3/8 | 39 5/8 | 39 | 39 1/4 | 39 1/2 | 242800 | |
29076 | NWAGF | 0 | 0 | |||||||
29077 | NWBK | 0 | 0 | |||||||
29078 | NWC/WS | 0 | 4 7/8 | 6 7/8 | 0 | |||||
29079 | NWCA | 1000 | 1 1/16 | 1 | 1 3/8 | 1000 | ||||
29080 | NWCG | 1100 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/8 | 38600 | |
29081 | NWCI | 300 | 3 5/16 | 3 3/16 | 3 7/16 | 3 3/16 | 3 5/16 | 3 7/16 | 17700 | |
29082 | NWCM | 0 | 0 | |||||||
29083 | NWCMY | 0 | 3.5000 | 0 | ||||||
29084 | NWCOX | 0 | 10.21 | 10.21 | 10.61 | 0 | ||||
29085 | NWCXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.74 | 4.86 | 5452 | |
29086 | NWE | 10000 | 4 3/4 | 6 | 8 | 0 | ||||
29087 | NWEA | 0 | 0 | |||||||
29088 | NWEI | 0 | 0 | |||||||
29089 | NWEP | 0 | 0 | |||||||
29090 | NWEQ | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/4 | 12 1/4 | 7500 | |
29091 | NWET | 0 | 0 | |||||||
29092 | NWFX | 0 | 0 | |||||||
29093 | NWGSX | 0 | 25.00 | 25.00 | 26.18 | 0 | ||||
29094 | NWGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.91 | 5.09 | 17855 | |
29095 | NWIN | 100 | 59.0000 | 0 | ||||||
29096 | NWIR | 1000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 3200 | |
29097 | NWIXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.03 | 5.18 | 20485 | |
29098 | NWK | 300 | 15 | 14 | 14 7/8 | 0 | ||||
29099 | NWKI | 0 | 0 | |||||||
29100 | NWKN | 0 | 0 | |||||||
29101 | NWKR | 0 | 0 | |||||||
29102 | NWKS | 0 | 0 | |||||||
29103 | NWKT | 0 | 0 | |||||||
29104 | NWKW | 0 | 0 | |||||||
29105 | NWKX | 0 | 0 | |||||||
29106 | NWKY | 0 | 0 | |||||||
29107 | NWL | 1300 | 30 7/8 | 30 1/4 | 30 7/8 | 30 1/4 | 30 5/8 | 31 1/8 | 2600 | |
29108 | NWLF | 0 | 0 | |||||||
29109 | NWLG | 0 | 0 | |||||||
29110 | NWLI | 0 | 0 | |||||||
29111 | NWLIA | 600 | 83 9/16 | 83 1/2 | 83 9/16 | 83 1/2 | 83 1/2 | 86 1/4 | 1200 | |
29112 | NWLL | 0 | 0 | |||||||
29113 | NWLLP | 0 | 0 | |||||||
29114 | NWLN | 0 | 0 | |||||||
29115 | NWLS | 0 | 0 | |||||||
29116 | NWLT | 0 | 0 | |||||||
29117 | NWLY | 0 | 0 | |||||||
29118 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
29119 | NWMS | 0 | 0 | |||||||
29120 | NWMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00 | 3.05 | 603 | |
29121 | NWNF | 0 | 0 | |||||||
29122 | NWNG | 100 | 25 3/8 | 25 1/4 | 25 1/2 | 24 7/8 | 25 | 25 3/8 | 68900 | |
29123 | NWNGL | 5000 | 107.3750 | 0 | ||||||
29124 | NWNGM | 0 | 0 | |||||||
29125 | NWNR | 0 | 0 | |||||||
29126 | NWPCE | 0 | 0 | |||||||
29127 | NWPS | 0 | 0 | |||||||
29128 | NWPSO | 0 | 0 | |||||||
29129 | NWPX | 500 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 2500 | |
29130 | NWRAF | 0 | 1.4500 | 0 | ||||||
29131 | NWRD | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 2.5000 | 500 | |
29132 | NWRK | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
29133 | NWRXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.08 | 5.22 | 12396 | |
29134 | NWS | 900 | 21 | 21 3/8 | 21 7/8 | 0 | ||||
29135 | NWSA | 0 | 0 | |||||||
29136 | NWSB | 200 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 11600 | |
29137 | NWSC | 0 | 0 | |||||||
29138 | NWSD | 0 | 0 | |||||||
29139 | NWSE | 0 | 0 | |||||||
29140 | NWSF | 0 | 0 | |||||||
29141 | NWSG | 0 | 0 | |||||||
29142 | NWSH | 0 | 0 | |||||||
29143 | NWSI | 0 | 0 | |||||||
29144 | NWSJ | 0 | 0 | |||||||
29145 | NWSK | 0 | 0 | |||||||
29146 | NWSL | 0 | 0 | |||||||
29147 | NWSLF | 0 | 0 | |||||||
29148 | NWSM | 0 | 0 | |||||||
29149 | NWSN | 0 | 0 | |||||||
29150 | NWSNF | 0 | 1.4200 | 0 | ||||||
29151 | NWSO | 0 | 0 | |||||||
29152 | NWSP | 0 | 0 | |||||||
29153 | NWSR | 0 | 0 | |||||||
29154 | NWSS | 1000 | 3/4 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 9800 | |
29155 | NWST | 0 | 0 | |||||||
29156 | NWSV | 0 | 0 | |||||||
29157 | NWSW | 2000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 31800 | |
29158 | NWSX | 0 | 0 | |||||||
29159 | NWSY | 0 | 0 | |||||||
29160 | NWSp | 500 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 7900 | |||
29161 | NWTFX | 0 | 10.08 | 10.08 | 10.47 | 0 | ||||
29162 | NWTH | 0 | 0 | |||||||
29163 | NWTL | 5000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 3/16 | 3 1/8 | 3 1/2 | 11200 | |
29164 | NWTVF | 0 | 0.2800 | 0 | ||||||
29165 | NWTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.76 | 4.88 | 9304 | |
29166 | NWV | 0 | 313.57 | 0 | ||||||
29167 | NWVI | 0 | 0 | |||||||
29168 | NWWOX | 0 | 10.49 | 10.49 | 11.01 | 0 | ||||
29169 | NWX | 0 | 314.09 | 310.26 | 314.76 | 310.26 | 0 | |||
29170 | NWXO | 0 | 0 | |||||||
29171 | NWXpA | 43000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 68600 | |||
29172 | NWpA | 6000 | 26 3/4 | 0 | ||||||
29173 | NWpB | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
29174 | NX | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 26 7/8 | 26 1/8 | 26 1/2 | 600 | |
29175 | NXA | 200 | 33 3/4 | 0 | ||||||
29176 | NXC | 200 | 13 | 13 3/8 | 14 | 0 | ||||
29177 | NXCO | 5500 | 14 | 14 7/8 | 15 1/4 | 14 | 14 | 14 3/8 | 349300 | |
29178 | NXI | 0 | 0 | |||||||
29179 | NXLF | 0 | 0 | |||||||
29180 | NXN | 600 | 13 3/4 | 13 1/8 | 13 1/2 | 0 | ||||
29181 | NXOHX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
29182 | NXP | 600 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
29183 | NXQ | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 5/8 | 100 | |
29184 | NXR | 900 | 13 5/8 | 13 3/8 | 14 | 0 | ||||
29185 | NXSF | 0 | 0 | |||||||
29186 | NXSw | 0 | 0 | |||||||
29187 | NXT | 0 | 0 | |||||||
29188 | NXTR | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 9200 | |
29189 | NXUL | 0 | 0 | |||||||
29190 | NXULF | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 1/8 | 100 | |
29191 | NXUS | 0 | 0 | |||||||
29192 | NXUSF | 1300 | 2 7/8 | 2 3/4 | 3 | 2 5/8 | 2 3/4 | 3 | 49400 | |
29193 | NXUW | 0 | 0 | |||||||
29194 | NXUWF | 2000 | 3/8 | 1/4 | 1/2 | 0 | ||||
29195 | NXUZ | 0 | 0 | |||||||
29196 | NXUZF | 2500 | 3/8 | 3/8 | 3/4 | 0 | ||||
29197 | NYB | 100 | 35 1/2 | 33 7/8 | 34 3/8 | 0 | ||||
29198 | NYBDY | 0 | 18.8750 | 0 | ||||||
29199 | NYBE | 0 | 0 | |||||||
29200 | NYBK | 0 | 0 | |||||||
29201 | NYBS | 3000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/8 | 6 5/8 | 6 3/4 | 110900 | |
29202 | NYCL | 3000 | 0.0200 | 13000 | ||||||
29203 | NYCLE | 0 | 0 | |||||||
29204 | NYCO | 1000 | 5 3/4 | 5 9/16 | 5 3/4 | 0 | ||||
29205 | NYCOA | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | ||||
29206 | NYCOB | 0 | 0 | |||||||
29207 | NYCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.95 | 2.98 | 240 | |
29208 | NYD | 600 | 13 7/8 | 0 | ||||||
29209 | NYDXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.81 | 2.86 | 2653 | |
29210 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29211 | NYER | 300 | 15 1/2 | 15 1/4 | 16 1/8 | 15 1/4 | 15 1/4 | 15 7/8 | 30000 | |
29212 | NYHC | 0 | 0 | |||||||
29213 | NYIFX | 0 | 10.45 | 10.45 | 10.56 | 0 | ||||
29214 | NYLE | 700 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 700 | |
29215 | NYM | 300 | 17 5/8 | 0 | ||||||
29216 | NYMFX | 0 | 0.88 | 0.88 | 0.88 | 0 | ||||
29217 | NYML | 0 | 0 | |||||||
29218 | NYMR | 100 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
29219 | NYN | 400 | 45 7/8 | 46 3/8 | 46 1/2 | 45 3/4 | 45 5/8 | 46 3/8 | 2600 | |
29220 | NYNA | 0 | 0 | |||||||
29221 | NYNB | 0 | 0 | |||||||
29222 | NYNC | 0 | 0 | |||||||
29223 | NYNCY | 2400 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/8 | 2400 | |
29224 | NYND | 0 | 0 | |||||||
29225 | NYNE | 0 | 0 | |||||||
29226 | NYNG | 0 | 0 | |||||||
29227 | NYNH | 0 | 0 | |||||||
29228 | NYNI | 0 | 0 | |||||||
29229 | NYNK | 0 | 0 | |||||||
29230 | NYNL | 0 | 0 | |||||||
29231 | NYNM | 0 | 0 | |||||||
29232 | NYNN | 0 | 0 | |||||||
29233 | NYNO | 0 | 0 | |||||||
29234 | NYNP | 0 | 0 | |||||||
29235 | NYNR | 0 | 0 | |||||||
29236 | NYNS | 0 | 0 | |||||||
29237 | NYNT | 0 | 0 | |||||||
29238 | NYNV | 0 | 0 | |||||||
29239 | NYNW | 0 | 0 | |||||||
29240 | NYNX | 0 | 0 | |||||||
29241 | NYNY | 0 | 0 | |||||||
29242 | NYRR | 100000 | 0.0800 | 0.0900 | 0.0900 | 0.0725 | 0.0750 | 0.0875 | 519200 | |
29243 | NYSE | 0 | 0 | |||||||
29244 | NYT | 0 | 0 | |||||||
29245 | NYT.A | 0 | 0 | |||||||
29246 | NYT/A | 800 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/8 | 38 1/8 | 800 | |
29247 | NYTA | 0 | 0 | |||||||
29248 | NYTB | 0 | 0 | |||||||
29249 | NYTC | 0 | 0 | |||||||
29250 | NYTE | 0 | 0 | |||||||
29251 | NYTEP | 0 | 0 | |||||||
29252 | NYTH | 0 | 0 | |||||||
29253 | NYTK | 0 | 0 | |||||||
29254 | NYTP | 0 | 0 | |||||||
29255 | NYTR | 0 | 0 | |||||||
29256 | NYTS | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 2100 | |
29257 | NYTXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.96 | 3.02 | 790 | |
29258 | NYVA | 500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1300 | 1500 | |
29259 | NYVBX | 0 | 17.96 | 17.96 | 17.96 | 0 | ||||
29260 | NYVCX | 0 | 18.01 | 18.01 | 18.01 | 0 | ||||
29261 | NYVTX | 0 | 18.20 | 18.20 | 19.11 | 0 | ||||
29262 | NYX | 0 | 0 | |||||||
29263 | NZ | 200 | 12 7/8 | 0 | ||||||
29264 | NZT | 100 | 86 1/4 | 85 1/8 | 85 5/8 | 0 | ||||
29265 | NZTCF | 0 | 5.4500 | 0 | ||||||
29266 | NZTF | 0 | 0 | |||||||
29267 | NZTO | 0 | 0 | |||||||
29268 | NZYM | 1000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 56700 | |
29269 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29270 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29271 | O | 1000 | 23 5/8 | 23 1/2 | 23 5/8 | 23 3/8 | 23 3/8 | 23 3/4 | 1600 | |
29272 | O.AAC | 0 | 0 | |||||||
29273 | O.AAP | 0 | 0 | |||||||
29274 | O.ABA | 0 | 0 | |||||||
29275 | O.ALU | 0 | 0 | |||||||
29276 | O.ATO | 0 | 0 | |||||||
29277 | O.BTR | 0 | 0 | |||||||
29278 | O.BUF | 0 | 0 | |||||||
29279 | O.DBN | 0 | 0 | |||||||
29280 | O.DBR | 0 | 0 | |||||||
29281 | O.DFC | 0 | 0 | |||||||
29282 | O.EGN | 0 | 0 | |||||||
29283 | O.GCR | 0 | 0 | |||||||
29284 | O.GFS | 0 | 0 | |||||||
29285 | O.GYP | 0 | 0 | |||||||
29286 | O.IM | 0 | 0 | |||||||
29287 | O.ISC | 0 | 0 | |||||||
29288 | O.JHN | 0 | 0 | |||||||
29289 | O.JMF | 0 | 0 | |||||||
29290 | O.KLO | 0 | 0 | |||||||
29291 | O.KOP | 0 | 0 | |||||||
29292 | O.LLA | 0 | 0 | |||||||
29293 | O.MNR | 0 | 0 | |||||||
29294 | O.MUR | 0 | 0 | |||||||
29295 | O.NBS | 0 | 0 | |||||||
29296 | O.NED | 0 | 0 | |||||||
29297 | O.OTS | 0 | 0 | |||||||
29298 | O.PPY | 0 | 0 | |||||||
29299 | O.RGD | 0 | 0 | |||||||
29300 | O.RGR | 0 | 0 | |||||||
29301 | O.SAA | 0 | 0 | |||||||
29302 | O.SAP | 0 | 0 | |||||||
29303 | O.SBC | 0 | 0 | |||||||
29304 | O.SOL | 0 | 0 | |||||||
29305 | O.SWB | 0 | 0 | |||||||
29306 | O.TIG | 0 | 0 | |||||||
29307 | O.TKM | 0 | 0 | |||||||
29308 | O.TNT | 0 | 0 | |||||||
29309 | O.VAA | 0 | 0 | |||||||
29310 | O.WDE | 0 | 0 | |||||||
29311 | OAADX | 0 | 19.91 | 19.91 | 19.91 | 0 | ||||
29312 | OAK | 500 | 26 1/2 | 25 7/8 | 26 3/8 | 0 | ||||
29313 | OAKB | 0 | 0 | |||||||
29314 | OAKBX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
29315 | OAKC | 4700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 8600 | |
29316 | OAKEX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
29317 | OAKF | 5000 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | ||||
29318 | OAKI | 0 | 0 | |||||||
29319 | OAKIX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
29320 | OAKK | 0 | 0 | |||||||
29321 | OAKMX | 0 | 34.07 | 34.07 | 34.07 | 0 | ||||
29322 | OAKP | 0 | 0 | |||||||
29323 | OAKR | 11700 | 2.4500 | 2.0000 | 2.5000 | 0 | ||||
29324 | OAKS | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 14600 | |
29325 | OAKSX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
29326 | OAKT | 400 | 10 | 10 | 10 5/8 | 9 7/8 | 9 7/8 | 10 1/8 | 1006100 | |
29327 | OAKVX | 0 | 17.74 | 17.74 | 17.74 | 0 | ||||
29328 | OAR | 200 | 17 3/4 | 0 | ||||||
29329 | OARA | 0 | 0 | |||||||
29330 | OARw | 0 | 0 | |||||||
29331 | OAS | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 5/8 | 200 | |
29332 | OASC | 0 | 0 | |||||||
29333 | OASCX | 0 | 14.69 | 14.69 | 14.69 | 0 | ||||
29334 | OASI | 2800 | 4 5/8 | 4 1/4 | 5 | 4 1/4 | 4 1/4 | 5 | 27000 | |
29335 | OASpA | 500 | 23 3/4 | 0 | ||||||
29336 | OAT | 200 | 37 5/8 | 37 1/2 | 37 5/8 | 37 1/4 | 37 1/4 | 37 3/4 | 3500 | |
29337 | OATA | 0 | 0 | |||||||
29338 | OATB | 0 | 0 | |||||||
29339 | OATC | 0 | 0 | |||||||
29340 | OATD | 0 | 0 | |||||||
29341 | OATE | 0 | 0 | |||||||
29342 | OATG | 0 | 0 | |||||||
29343 | OATH | 0 | 0 | |||||||
29344 | OATI | 0 | 0 | |||||||
29345 | OATL | 0 | 0 | |||||||
29346 | OATM | 0 | 0 | |||||||
29347 | OATN | 0 | 0 | |||||||
29348 | OATO | 0 | 0 | |||||||
29349 | OATP | 0 | 0 | |||||||
29350 | OATR | 0 | 0 | |||||||
29351 | OATS | 300 | 19 1/8 | 18 3/8 | 19 1/8 | 18 3/8 | 18 3/4 | 19 1/8 | 30000 | |
29352 | OATT | 0 | 0 | |||||||
29353 | OATU | 0 | 0 | |||||||
29354 | OATW | 0 | 0 | |||||||
29355 | OATX | 0 | 0 | |||||||
29356 | OATZ | 0 | 0 | |||||||
29357 | OAU | 500 | 4 | 3 7/8 | 4 | 0 | ||||
29358 | OAV | 0 | 717.71 | 717.71 | 717.71 | 717.71 | 0 | |||
29359 | OAX | 0 | 72.31 | 71.67 | 72.31 | 71.67 | 0 | |||
29360 | OBCI | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 8900 | |
29361 | OBEGX | 0 | 31.15 | 31.15 | 31.15 | 0 | ||||
29362 | OBMCX | 0 | 12.27 | 12.27 | 12.27 | 0 | ||||
29363 | OBRA | 0 | 0 | |||||||
29364 | OBS | 800 | 3/16 | 0 | ||||||
29365 | OBSE | 0 | 0 | |||||||
29366 | OBT | 0 | 18 | 18 1/2 | 0 | |||||
29367 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29368 | OBTN | 0 | 0 | |||||||
29369 | OBTY | 10000 | 0.2100 | 0.2500 | 0.2900 | 0.2100 | 0.2100 | 0.2700 | 16000 | |
29370 | OC | 200 | 62 1/8 | 62 1/8 | 62 1/8 | 62 1/8 | 200 | |||
29371 | OCAAX | 0 | 14.26 | 14.26 | 14.26 | 0 | ||||
29372 | OCABX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
29373 | OCAD | 24700 | 10 5/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 57600 | |
29374 | OCAI | 200 | 11 3/4 | 12 1/4 | 12 1/4 | 11 5/8 | 11 5/8 | 11 3/4 | 331100 | |
29375 | OCAL | 1000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 46400 | |
29376 | OCAS | 5000 | 33 1/4 | 32 | 33 1/2 | 32 | 33 | 33 1/4 | 85400 | |
29377 | OCBA | 0 | 0 | |||||||
29378 | OCBG | 0 | 0 | |||||||
29379 | OCC | 100 | 33 7/8 | 34 1/4 | 34 1/4 | 33 7/8 | 33 5/8 | 34 | 800 | |
29380 | OCCF | 100 | 13 | 13 | 13 1/8 | 11 7/8 | 12 3/4 | 13 | 67600 | |
29381 | OCCL | 0 | 0 | |||||||
29382 | OCCT | 0 | 0 | |||||||
29383 | OCE | 0 | 0 | |||||||
29384 | OCE.A | 0 | 0 | |||||||
29385 | OCE.B | 0 | 0 | |||||||
29386 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29387 | OCEB | 0 | 0 | |||||||
29388 | OCEN | 0 | 0 | |||||||
29389 | OCENY | 1000 | 111 1/2 | 109 3/8 | 110 1/8 | 0 | ||||
29390 | OCES | 0 | 0 | |||||||
29391 | OCESO | 0 | 0 | |||||||
29392 | OCESP | 0 | 0 | |||||||
29393 | OCEX | 5000 | 0.3000 | 0.2000 | 0.4000 | 0 | ||||
29394 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29395 | OCFA | 0 | 0 | |||||||
29396 | OCFC | 3500 | 25 9/16 | 25 5/8 | 25 5/8 | 25 1/4 | 25 3/8 | 25 5/8 | 68400 | |
29397 | OCFG | 0 | 0 | |||||||
29398 | OCFH | 0 | 0 | |||||||
29399 | OCFI | 0 | 0 | |||||||
29400 | OCFM | 0 | 0 | |||||||
29401 | OCFN | 0 | 0 | |||||||
29402 | OCFO | 0 | 0 | |||||||
29403 | OCFR | 0 | 0 | |||||||
29404 | OCFS | 0 | 0 | |||||||
29405 | OCFT | 0 | 0 | |||||||
29406 | OCFU | 0 | 0 | |||||||
29407 | OCGT | 10500 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 29100 | |
29408 | OCHBX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
29409 | OCHCX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
29410 | OCI/U | 0 | 0 | |||||||
29411 | OCI/WS | 300 | 1/4 | 0 | ||||||
29412 | OCIL | 0 | 0 | |||||||
29413 | OCIS | 200 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 18100 | |
29414 | OCLB | 0 | 0 | |||||||
29415 | OCLI | 200 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/4 | 10 7/8 | 33400 | |
29416 | OCO | 0 | 718.21 | 718.21 | 718.21 | 718.21 | 0 | |||
29417 | OCOM | 0 | 0 | |||||||
29418 | OCQ | 100 | 14 7/8 | 14 5/8 | 14 7/8 | 14 5/8 | 900 | |||
29419 | OCQC | 0 | 0 | |||||||
29420 | OCQI | 0 | 0 | |||||||
29421 | OCQN | 0 | 0 | |||||||
29422 | OCQS | 0 | 0 | |||||||
29423 | OCQW | 0 | 0 | |||||||
29424 | OCR | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 | 29 1/2 | 100 | |
29425 | OCRA | 0 | 0 | |||||||
29426 | OCRB | 0 | 0 | |||||||
29427 | OCRD | 0 | 0 | |||||||
29428 | OCRI | 0 | 0 | |||||||
29429 | OCRL | 0 | 0 | |||||||
29430 | OCRN | 0 | 0 | |||||||
29431 | OCRO | 0 | 0 | |||||||
29432 | OCRR | 0 | 0 | |||||||
29433 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29434 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29435 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29436 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29437 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29438 | OCS | 0 | 744.01 | 744.01 | 744.01 | 744.01 | 0 | |||
29439 | OCSB | 0 | 0 | |||||||
29440 | OCTA | 500 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.2000 | 500 | |
29441 | OCTAW | 2000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0450 | 2000 | |
29442 | OCTEX | 0 | 10.58 | 10.58 | 11.02 | 0 | ||||
29443 | OCTL | 1000 | 18 7/8 | 19 | 19 | 18 3/8 | 18 3/8 | 18 7/8 | 843600 | |
29444 | OCTS | 5000 | 0.1875 | 0.1875 | 0.2500 | 0.1875 | 0.1250 | 0.2187 | 93500 | |
29445 | OCTSW | 3700 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
29446 | OCWN | 400 | 26 1/2 | 26 1/8 | 26 1/2 | 25 7/8 | 26 | 26 1/2 | 600 | |
29447 | OCX | 0 | 72.31 | 71.67 | 72.31 | 71.67 | 0 | |||
29448 | ODBW | 100 | 4.0000 | 0 | ||||||
29449 | ODC | 400 | 14 | 14 | 14 | 14 | 400 | |||
29450 | ODDE | 100 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
29451 | ODDS | 50000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
29452 | ODET | 0 | 0 | |||||||
29453 | ODETA | 200 | 13 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 13 | 67200 | |
29454 | ODETB | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 | 13 1/4 | 100 | |
29455 | ODFL | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 8 7/8 | 8 3/4 | 9 1/2 | 8600 | |
29456 | ODGFX | 0 | 22.79 | 22.79 | 22.79 | 0 | ||||
29457 | ODIBX | 0 | 46.03 | 46.03 | 46.03 | 0 | ||||
29458 | ODIFX | 0 | 24.00 | 24.00 | 25.00 | 0 | ||||
29459 | ODIS | 300 | 12 1/8 | 11 7/8 | 12 1/8 | 11 5/8 | 11 3/4 | 12 1/8 | 66600 | |
29460 | ODMIX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
29461 | ODP | 100 | 19 7/8 | 19 3/4 | 20 1/8 | 19 3/4 | 19 7/8 | 20 1/2 | 5800 | |
29462 | ODPA | 0 | 0 | |||||||
29463 | ODPB | 0 | 0 | |||||||
29464 | ODPC | 0 | 0 | |||||||
29465 | ODPD | 0 | 0 | |||||||
29466 | ODPE | 0 | 0 | |||||||
29467 | ODPG | 0 | 0 | |||||||
29468 | ODPI | 0 | 0 | |||||||
29469 | ODPK | 0 | 0 | |||||||
29470 | ODPL | 0 | 0 | |||||||
29471 | ODPM | 0 | 0 | |||||||
29472 | ODPN | 0 | 0 | |||||||
29473 | ODPO | 0 | 0 | |||||||
29474 | ODPR | 0 | 0 | |||||||
29475 | ODPS | 0 | 0 | |||||||
29476 | ODPT | 0 | 0 | |||||||
29477 | ODPU | 0 | 0 | |||||||
29478 | ODPW | 0 | 0 | |||||||
29479 | ODPX | 0 | 0 | |||||||
29480 | ODPY | 0 | 0 | |||||||
29481 | ODS | 0 | 0 | |||||||
29482 | ODSA | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.5000 | 3000 | |
29483 | ODSI | 500 | 13 7/16 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 1/2 | 97500 | |
29484 | ODSY | 0 | 0 | |||||||
29485 | ODSYW | 0 | 0 | |||||||
29486 | ODWA | 200 | 14 7/8 | 14 5/8 | 15 | 14 3/8 | 14 1/2 | 14 7/8 | 99200 | |
29487 | OE | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 | 2000 | |
29488 | OEA | 100 | 39 1/2 | 39 5/8 | 40 | 39 1/2 | 39 1/4 | 39 3/4 | 1100 | |
29489 | OEAAX | 0 | 16.01 | 16.01 | 16.76 | 0 | ||||
29490 | OEAL | 0 | 0 | |||||||
29491 | OEAT | 0 | 0 | |||||||
29492 | OEC | 300 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/2 | 22 7/8 | 500 | |
29493 | OECA | 0 | 0 | |||||||
29494 | OECAX | 0 | 10.76 | 10.76 | 11.27 | 0 | ||||
29495 | OECB | 0 | 0 | |||||||
29496 | OECC | 0 | 0 | |||||||
29497 | OECF | 0 | 0 | |||||||
29498 | OECG | 0 | 0 | |||||||
29499 | OECM | 0 | 0 | |||||||
29500 | OECN | 0 | 0 | |||||||
29501 | OECO | 0 | 0 | |||||||
29502 | OECP | 0 | 0 | |||||||
29503 | OECR | 0 | 0 | |||||||
29504 | OECS | 0 | 0 | |||||||
29505 | OECT | 0 | 0 | |||||||
29506 | OECW | 0 | 0 | |||||||
29507 | OECpA | 200 | 45 | 0 | ||||||
29508 | OECpB | 150 | 53 | 0 | ||||||
29509 | OECpC | 100 | 57 | 0 | ||||||
29510 | OECpD | 100 | 54 3/4 | 0 | ||||||
29511 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29512 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29513 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29514 | OECpM | 700 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 800 | |||
29515 | OECpT | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
29516 | OEDC | 200 | 15 3/4 | 14 7/8 | 16 1/16 | 14 7/8 | 15 3/4 | 16 1/4 | 86600 | |
29517 | OEGAX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
29518 | OEGIX | 0 | 10.25 | 10.25 | 10.73 | 0 | ||||
29519 | OEGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.51 | 4.59 | 3266 | |
29520 | OEIAX | 0 | 15.46 | 15.46 | 16.19 | 0 | ||||
29521 | OEII | 10000 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0550 | 0.0700 | 10000 | |
29522 | OEIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.11 | 8168 | |
29523 | OEMIX | 0 | 10.75 | 10.75 | 11.08 | 0 | ||||
29524 | OEMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.77 | 4.88 | 4517 | |
29525 | OENAX | 0 | 15.36 | 15.36 | 16.30 | 0 | ||||
29526 | OENXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.11 | 3.09 | 1105 | |
29527 | OET | 0 | 718.10 | 718.10 | 718.10 | 718.10 | 0 | |||
29528 | OETXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.84 | 2.93 | 3882 | |
29529 | OEVGX | 0 | 9.24 | 9.24 | 9.53 | 0 | ||||
29530 | OEX | 0 | 723.11 | 716.68 | 723.11 | 716.68 | 0 | |||
29531 | OEXC | 0 | 0 | |||||||
29532 | OEXS | 0 | 0 | |||||||
29533 | OEZ | 0 | 723.11 | 716.68 | 723.11 | 716.68 | 0 | |||
29534 | OFALX | 0 | 12.37 | 12.37 | 12.37 | 0 | ||||
29535 | OFCI | 0 | 0 | |||||||
29536 | OFCP | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 2200 | |
29537 | OFF | 0 | 0 | |||||||
29538 | OFFI | 3700 | 3.1250 | 3.1250 | 3.7500 | 0 | ||||
29539 | OFFMX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
29540 | OFG | 0 | 0 | |||||||
29541 | OFHYX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
29542 | OFIL | 0 | 0 | |||||||
29543 | OFIN | 0 | 1563.27 | 1549.72 | 1564.69 | 1549.72 | 0 | |||
29544 | OFIS | 1800 | 31 7/8 | 30 | 32 1/4 | 30 | 31 1/2 | 31 7/8 | 443800 | |
29545 | OFIX | 0 | 0 | |||||||
29546 | OFIXF | 500 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 5100 | |
29547 | OFL | 0 | 0 | |||||||
29548 | OFLAX | 0 | 11.23 | 11.23 | 11.79 | 0 | ||||
29549 | OFLBX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
29550 | OFLF | 1900 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3750 | 2.6250 | 2000 | |
29551 | OFP | 0 | 0 | |||||||
29552 | OFT | 0 | 0 | |||||||
29553 | OFW | 0 | 0 | |||||||
29554 | OG | 300 | 20 1/8 | 20 1/4 | 20 5/8 | 0 | ||||
29555 | OGABX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
29556 | OGAO | 0 | 0 | |||||||
29557 | OGASX | 0 | 12.44 | 12.44 | 13.03 | 0 | ||||
29558 | OGBAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
29559 | OGDBX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
29560 | OGDIX | 0 | 15.66 | 15.66 | 16.40 | 0 | ||||
29561 | OGDM | 1300 | 7.5000 | 8.0000 | 8.5000 | 0 | ||||
29562 | OGDT | 0 | 0 | |||||||
29563 | OGE | 100 | 40 1/2 | 40 5/8 | 41 | 0 | ||||
29564 | OGEAX | 0 | 18.49 | 18.49 | 19.36 | 0 | ||||
29565 | OGEBX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
29566 | OGEC | 0 | 0 | |||||||
29567 | OGECX | 0 | 20.70 | 20.70 | 20.70 | 0 | ||||
29568 | OGEE | 0 | 0 | |||||||
29569 | OGEEL | 200 | 79.8970 | 0 | ||||||
29570 | OGEEO | 100 | 63.7500 | 0 | ||||||
29571 | OGEGX | 0 | 20.89 | 20.89 | 22.16 | 0 | ||||
29572 | OGEIX | 0 | 18.49 | 18.49 | 18.49 | 0 | ||||
29573 | OGEN | 0 | 0 | |||||||
29574 | OGEO | 0 | 0 | |||||||
29575 | OGES | 0 | 0 | |||||||
29576 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29577 | OGGAX | 0 | 9.84 | 9.84 | 10.30 | 0 | ||||
29578 | OGGBX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
29579 | OGGFX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
29580 | OGI | 0 | 0 | |||||||
29581 | OGI.A | 0 | 0 | |||||||
29582 | OGIBX | 0 | 18.72 | 18.72 | 18.72 | 0 | ||||
29583 | OGICX | 0 | 16.07 | 16.07 | 16.07 | 0 | ||||
29584 | OGIL | 0 | 0 | |||||||
29585 | OGIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.88 | 2.93 | 388 | |
29586 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
29587 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
29588 | OGKX | 0 | 0 | |||||||
29589 | OGLBX | 0 | 39.55 | 39.55 | 39.55 | 0 | ||||
29590 | OGLCX | 0 | 40.11 | 40.11 | 40.11 | 0 | ||||
29591 | OGLDF | 0 | 3.3800 | 0 | ||||||
29592 | OGLE | 500 | 43 3/4 | 43 | 44 1/2 | 0 | ||||
29593 | OGLFX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
29594 | OGLGX | 0 | 17.13 | 17.13 | 17.13 | 0 | ||||
29595 | OGLVX | 0 | 10.54 | 10.54 | 10.87 | 0 | ||||
29596 | OGMBX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
29597 | OGNB | 1500 | 10.7500 | 0 | ||||||
29598 | OGOBX | 0 | 19.24 | 19.24 | 19.24 | 0 | ||||
29599 | OGOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.15 | 3.20 | 540 | |
29600 | OGP | 0 | 0 | |||||||
29601 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29602 | OGSBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
29603 | OGSI | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 85100 | |
29604 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29605 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29606 | OGTC | 0 | 0 | |||||||
29607 | OGTL | 0 | 0 | |||||||
29608 | OGVAX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
29609 | OGVFX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
29610 | OGVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.32 | 5.50 | 9196 | |
29611 | OGp | 100 | 125 1/2 | 110 | 130 | 0 | ||||
29612 | OH | 300 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/4 | 22 5/8 | 8900 | |
29613 | OHBO | 2000 | 0.0312 | 0 | ||||||
29614 | OHC | 0 | 0 | |||||||
29615 | OHC.A | 0 | 0 | |||||||
29616 | OHC.B | 0 | 0 | |||||||
29617 | OHC/A | 100 | 7 1/4 | 0 | ||||||
29618 | OHC/B | 100 | 7 1/8 | 0 | ||||||
29619 | OHCA | 0 | 0 | |||||||
29620 | OHCB | 0 | 0 | |||||||
29621 | OHCI | 0 | 0 | |||||||
29622 | OHCL | 0 | 0 | |||||||
29623 | OHEFX | 0 | 14.37 | 14.37 | 14.37 | 0 | ||||
29624 | OHG | 200 | 25 | 23 | 23 5/8 | 0 | ||||
29625 | OHGU | 0 | 0 | |||||||
29626 | OHI | 200 | 31 3/4 | 32 | 32 | 31 3/4 | 31 1/2 | 31 7/8 | 900 | |
29627 | OHIN | 0 | 0 | |||||||
29628 | OHIP | 0 | 0 | |||||||
29629 | OHIPM | 400 | 63.5250 | 0 | ||||||
29630 | OHIPP | 100 | 59.1000 | 0 | ||||||
29631 | OHL | 0 | 717.21 | 717.21 | 717.21 | 717.21 | 0 | |||
29632 | OHM | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 500 | |
29633 | OHMB | 0 | 0 | |||||||
29634 | OHMC | 0 | 0 | |||||||
29635 | OHMCG | 10 | 90 1/8 | 90 1/8 | 90 1/8 | 90 1/8 | 89 1/2 | 92 | 10 | |
29636 | OHMK | 0 | 0 | |||||||
29637 | OHMX | 0 | 0 | |||||||
29638 | OHPOP | 20000 | 99.7400 | 0 | ||||||
29639 | OHRI | 300 | 6 | 5 1/2 | 7 1/4 | 83400 | ||||
29640 | OHSC | 100 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 100 | |
29641 | OHSI | 4500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 5/8 | 7 | 7500 | |
29642 | OHSL | 3800 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 21 1/2 | 5500 | |
29643 | OHSV | 0 | 0 | |||||||
29644 | OHTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.14 | 3.19 | 590 | |
29645 | OHYBX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
29646 | OHYCX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
29647 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29648 | OI | 100 | 18 1/4 | 18 1/4 | 18 5/8 | 0 | ||||
29649 | OIA | 5500 | 9 | 8 7/8 | 9 | 0 | ||||
29650 | OIAC | 0 | 0 | |||||||
29651 | OIB | 800 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 1800 | |
29652 | OIBAX | 0 | 5.63 | 5.63 | 5.91 | 0 | ||||
29653 | OIBBX | 0 | 5.62 | 5.62 | 5.62 | 0 | ||||
29654 | OIBCX | 0 | 5.62 | 5.62 | 5.62 | 0 | ||||
29655 | OIC | 1600 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
29656 | OICO | 300 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 22800 | |
29657 | OIEAX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
29658 | OIEIX | 0 | 18.69 | 18.69 | 19.57 | 0 | ||||
29659 | OIF | 700 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/8 | 1400 | |
29660 | OIGAX | 0 | 11.69 | 11.69 | 12.40 | 0 | ||||
29661 | OIGBX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
29662 | OII | 500 | 15 1/4 | 15 | 15 1/4 | 15 | 16 | 16 5/8 | 900 | |
29663 | OIIO | 0 | 0 | |||||||
29664 | OIL | 100 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 49 3/4 | 50 1/8 | 100 | |
29665 | OIL.B | 0 | 0 | |||||||
29666 | OILC | 0 | 0 | |||||||
29667 | OILE | 0 | 0 | |||||||
29668 | OILG | 0 | 0 | |||||||
29669 | OILK | 0 | 0 | |||||||
29670 | OILL | 0 | 0 | |||||||
29671 | OILO | 0 | 0 | |||||||
29672 | OILS | 0 | 0 | |||||||
29673 | OILT | 0 | 0 | |||||||
29674 | OILX | 0 | 0 | |||||||
29675 | OIMTX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
29676 | OIS | 300 | 4 1/2 | 4 1/2 | 4 3/4 | 0 | ||||
29677 | OISBX | 0 | 17.39 | 17.39 | 17.39 | 0 | ||||
29678 | OISI | 100 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 16500 | |
29679 | OITCX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
29680 | OITN | 0 | 0 | |||||||
29681 | OIX | 0 | 221.85 | 218.62 | 221.90 | 218.62 | 221.56 | 222.04 | 0 | |
29682 | OJ | 500 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 700 | |||
29683 | OJOC | 1000 | 9.0000 | 0 | ||||||
29684 | OKE | 300 | 26 1/8 | 26 | 26 1/8 | 26 | 26 | 26 3/8 | 500 | |
29685 | OKEF | 0 | 0 | |||||||
29686 | OKEI | 0 | 0 | |||||||
29687 | OKEK | 0 | 0 | |||||||
29688 | OKEN | 500 | 46 1/2 | 45 7/8 | 46 3/4 | 45 7/8 | 46 1/2 | 46 3/4 | 144400 | |
29689 | OKEO | 0 | 0 | |||||||
29690 | OKEOP | 100 | 31.2500 | 0 | ||||||
29691 | OKET | 0 | 0 | |||||||
29692 | OKEV | 0 | 0 | |||||||
29693 | OKEZ | 0 | 0 | |||||||
29694 | OKP | 200 | 8 3/8 | 0 | ||||||
29695 | OKRG | 1000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
29696 | OKS | 0 | 0 | |||||||
29697 | OKS.A | 0 | 0 | |||||||
29698 | OKS.B | 0 | 0 | |||||||
29699 | OKSB | 100 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 800 | |
29700 | OKSBP | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 | 200 | |
29701 | OLC | 0 | 0 | |||||||
29702 | OLC.A | 0 | 0 | |||||||
29703 | OLCM | 0 | 0 | |||||||
29704 | OLCMF | 1000 | 18 | 17 1/2 | 18 | 17 | 17 5/8 | 18 | 280500 | |
29705 | OLDB | 100 | 36 7/8 | 36 1/2 | 36 7/8 | 36 1/2 | 36 1/2 | 37 1/4 | 3400 | |
29706 | OLDF | 1200 | 55.0000 | 0 | ||||||
29707 | OLEI | 0 | 0 | |||||||
29708 | OLEX | 6000 | 0.4100 | 0.4062 | 0.4600 | 0.4062 | 0.4000 | 0.4300 | 84600 | |
29709 | OLGAX | 0 | 17.37 | 17.37 | 18.19 | 0 | ||||
29710 | OLGC | 1000 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/8 | 320300 | |
29711 | OLGR | 1900 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 1/2 | 4000 | |
29712 | OLIO | 1000 | 0.4375 | 0 | ||||||
29713 | OLIPY | 0 | 0.5500 | 0 | ||||||
29714 | OLIV | 0 | 0 | |||||||
29715 | OLIVY | 0 | 0.3200 | 0 | ||||||
29716 | OLK | 500 | 48 7/8 | 0 | ||||||
29717 | OLM | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/4 | 200 | |
29718 | OLMB | 0 | 0 | |||||||
29719 | OLMC | 0 | 0 | |||||||
29720 | OLME | 0 | 0 | |||||||
29721 | OLMI | 0 | 0 | |||||||
29722 | OLMM | 0 | 0 | |||||||
29723 | OLMN | 0 | 0 | |||||||
29724 | OLMR | 0 | 0 | |||||||
29725 | OLMS | 0 | 0 | |||||||
29726 | OLMT | 0 | 0 | |||||||
29727 | OLMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.52 | 4.62 | 3844 | |
29728 | OLN | 1000 | 41 1/8 | 41 1/8 | 41 1/8 | 41 | 40 3/4 | 41 1/4 | 1200 | |
29729 | OLNC | 0 | 0 | |||||||
29730 | OLND | 0 | 0 | |||||||
29731 | OLNE | 0 | 0 | |||||||
29732 | OLNH | 0 | 0 | |||||||
29733 | OLNI | 0 | 0 | |||||||
29734 | OLNL | 0 | 0 | |||||||
29735 | OLNM | 0 | 0 | |||||||
29736 | OLNX | 0 | 0 | |||||||
29737 | OLNZ | 0 | 0 | |||||||
29738 | OLOF | 0 | 0 | |||||||
29739 | OLOFV | 0 | 0 | |||||||
29740 | OLOG | 1000 | 18 1/2 | 18 1/4 | 18 5/8 | 17 7/8 | 18 1/4 | 18 5/8 | 287400 | |
29741 | OLOGW | 1000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0700 | 0.1500 | 1000 | |
29742 | OLOK | 0 | 0 | |||||||
29743 | OLP | 300 | 12 5/8 | 0 | ||||||
29744 | OLPV | 25000 | 0.1250 | 0.1250 | 0.1400 | 0.1250 | 0.1250 | 0.1350 | 504000 | |
29745 | OLPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.82 | 4.94 | 2379 | |
29746 | OLPp | 500 | 16 1/2 | 0 | ||||||
29747 | OLS | 1000 | 14 3/4 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 14 3/4 | 12200 | |
29748 | OLS.W | 0 | 0 | |||||||
29749 | OLS/WS | 300 | 3 1/4 | 0 | ||||||
29750 | OLSA | 0 | 0 | |||||||
29751 | OLSAY | 1000 | 6 1/8 | 6 3/16 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 10700 | |
29752 | OLSC | 0 | 0 | |||||||
29753 | OLSF | 0 | 0 | |||||||
29754 | OLSG | 0 | 0 | |||||||
29755 | OLSI | 0 | 0 | |||||||
29756 | OLSL | 0 | 0 | |||||||
29757 | OLSN | 200 | 0.6250 | 0 | ||||||
29758 | OLST | 0 | 0 | |||||||
29759 | OLSW | 0 | 0 | |||||||
29760 | OLSWF | 3500 | 1 1/4 | 1 1/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 19100 | |
29761 | OLSX | 0 | 0 | |||||||
29762 | OLSY | 0 | 0 | |||||||
29763 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29764 | OLTCX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
29765 | OLVAX | 0 | 14.00 | 14.00 | 14.66 | 0 | ||||
29766 | OLX | 0 | 72.31 | 71.67 | 72.31 | 71.67 | 0 | |||
29767 | OLY | 0 | 0 | |||||||
29768 | OLYM | 0 | 0 | |||||||
29769 | OLYMP | 300 | 63 | 63 1/2 | 63 1/2 | 63 | 61 | 71 | 600 | |
29770 | OLYO | 0 | 0 | |||||||
29771 | OLYOF | 0 | 9.1250 | 0 | ||||||
29772 | OLYOY | 0 | 9.0000 | 0 | ||||||
29773 | OM | 100 | 15 7/8 | 15 5/8 | 16 | 15 5/8 | 15 7/8 | 16 | 900 | |
29774 | OMAX | 0 | 0 | |||||||
29775 | OMBXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.59 | 4.66 | 9743 | |
29776 | OMC | 100 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 | 50 1/2 | 100 | |
29777 | OMCA | 4800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
29778 | OMCC | 0 | 0 | |||||||
29779 | OMCD | 0 | 0 | |||||||
29780 | OMCE | 0 | 0 | |||||||
29781 | OMCG | 0 | 0 | |||||||
29782 | OMCI | 0 | 0 | |||||||
29783 | OMCK | 0 | 0 | |||||||
29784 | OMCL | 0 | 0 | |||||||
29785 | OMCO | 0 | 0 | |||||||
29786 | OMCOQ | 0 | 0 | |||||||
29787 | OMCP | 0 | 0 | |||||||
29788 | OMCS | 0 | 0 | |||||||
29789 | OMCT | 0 | 0 | |||||||
29790 | OMCU | 0 | 0 | |||||||
29791 | OMED | 500 | 1 5/16 | 1 1/8 | 1 5/16 | 0 | ||||
29792 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
29793 | OMEF | 500 | 33 5/8 | 33 1/4 | 33 5/8 | 33 1/4 | 33 1/4 | 34 | 3400 | |
29794 | OMEG | 400 | 1 3/32 | 1 1/16 | 1 5/32 | 1 | 1 1/32 | 1 3/32 | 420400 | |
29795 | OMG | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 7000 | |||
29796 | OMG.W | 0 | 0 | |||||||
29797 | OMG/WS | 2500 | 4 | 0 | ||||||
29798 | OMGAX | 0 | 19.66 | 19.66 | 20.86 | 0 | ||||
29799 | OMGBX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
29800 | OMGCX | 0 | 19.03 | 19.03 | 19.03 | 0 | ||||
29801 | OMGD | 4700 | 6.2812 | 6.1250 | 6.6250 | 0 | ||||
29802 | OMGE | 0 | 0 | |||||||
29803 | OMGI | 1000 | 40 3/4 | 40 3/4 | 41 1/4 | 40 1/4 | 40 1/4 | 41 1/4 | 20300 | |
29804 | OMGR | 100 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 38100 | |
29805 | OMGS | 0 | 0 | |||||||
29806 | OMHI | 49500 | 0.1100 | 0.1100 | 0.1300 | 0 | ||||
29807 | OMI | 800 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 800 | |
29808 | OMIB | 0 | 0 | |||||||
29809 | OMID | 0 | 0 | |||||||
29810 | OMIF | 0 | 0 | |||||||
29811 | OMIFX | 0 | 11.46 | 11.46 | 11.58 | 0 | ||||
29812 | OMII | 0 | 0 | |||||||
29813 | OMIO | 0 | 0 | |||||||
29814 | OMIS | 0 | 0 | |||||||
29815 | OMKT | 200 | 15 7/8 | 15 1/2 | 16 | 15 1/4 | 15 3/4 | 15 7/8 | 147500 | |
29816 | OMM | 2000 | 7 | 7 | 7 3/8 | 0 | ||||
29817 | OMMD | 0 | 0 | |||||||
29818 | OMMDY | 0 | 0 | |||||||
29819 | OMNI | 0 | 0 | |||||||
29820 | OMNIX | 0 | 17.63 | 17.63 | 17.63 | 0 | ||||
29821 | OMNR | 0 | 0 | |||||||
29822 | OMNRF | 0 | 0 | |||||||
29823 | OMPT | 1000 | 27 3/4 | 28 | 28 3/4 | 27 3/4 | 27 1/2 | 28 | 185100 | |
29824 | OMS | 1000 | 10 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 5100 | |
29825 | OMSBX | 0 | 30.79 | 30.79 | 30.79 | 0 | ||||
29826 | OMSC | 0 | 0 | |||||||
29827 | OMSL | 0 | 0 | |||||||
29828 | OMTE | 0 | 0 | |||||||
29829 | OMX | 1000 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 14 1/8 | 14 5/8 | 12300 | |
29830 | OMXB | 0 | 0 | |||||||
29831 | OMXC | 0 | 0 | |||||||
29832 | OMXE | 0 | 0 | |||||||
29833 | OMXF | 0 | 0 | |||||||
29834 | OMXH | 0 | 0 | |||||||
29835 | OMXK | 0 | 0 | |||||||
29836 | OMXL | 0 | 0 | |||||||
29837 | OMXM | 0 | 0 | |||||||
29838 | OMXN | 0 | 0 | |||||||
29839 | OMXO | 0 | 0 | |||||||
29840 | OMXP | 0 | 0 | |||||||
29841 | OMXR | 0 | 0 | |||||||
29842 | OMXS | 0 | 0 | |||||||
29843 | OMXT | 0 | 0 | |||||||
29844 | OMXY | 0 | 0 | |||||||
29845 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
29846 | ONA | 1000 | 4 | 3 1/2 | 4 | 0 | ||||
29847 | ONAG | 0 | 0 | |||||||
29848 | ONAN | 0 | 0 | |||||||
29849 | ONAP | 0 | 0 | |||||||
29850 | ONAS | 0 | 0 | |||||||
29851 | ONBK | 200 | 37 3/4 | 37 1/4 | 38 | 37 | 37 1/2 | 38 | 62600 | |
29852 | ONBKP | 200 | 29 5/8 | 29 1/2 | 29 7/8 | 29 3/8 | 29 3/4 | 30 1/8 | 6400 | |
29853 | ONC | 100 | 3 3/4 | 3 3/4 | 4 1/16 | 0 | ||||
29854 | ONCC | 0 | 0 | |||||||
29855 | ONCL | 0 | 0 | |||||||
29856 | ONCM | 0 | 0 | |||||||
29857 | ONCR | 0 | 0 | |||||||
29858 | ONCS | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 5/8 | 6 7/8 | 7 1/8 | 115400 | |
29859 | ONE | 1100 | 44 3/4 | 44 3/8 | 44 7/8 | 44 3/8 | 44 1/2 | 45 | 2100 | |
29860 | ONEA | 0 | 0 | |||||||
29861 | ONEB | 0 | 0 | |||||||
29862 | ONEC | 0 | 0 | |||||||
29863 | ONED | 0 | 0 | |||||||
29864 | ONEF | 0 | 0 | |||||||
29865 | ONEG | 0 | 0 | |||||||
29866 | ONEK | 0 | 0 | |||||||
29867 | ONEM | 0 | 0 | |||||||
29868 | ONEN | 0 | 0 | |||||||
29869 | ONEO | 0 | 0 | |||||||
29870 | ONER | 0 | 0 | |||||||
29871 | ONES | 0 | 0 | |||||||
29872 | ONET | 0 | 0 | |||||||
29873 | ONEU | 0 | 0 | |||||||
29874 | ONEZ | 0 | 0 | |||||||
29875 | ONGRX | 0 | 16.00 | 16.00 | 16.84 | 0 | ||||
29876 | ONHL | 0 | 0 | |||||||
29877 | ONIGX | 0 | 13.41 | 13.41 | 14.12 | 0 | ||||
29878 | ONITX | 0 | 14.69 | 14.69 | 15.46 | 0 | ||||
29879 | ONJAX | 0 | 11.28 | 11.28 | 11.84 | 0 | ||||
29880 | ONLN | 0 | 0 | |||||||
29881 | ONM | 100 | 3 5/8 | 0 | ||||||
29882 | ONMM | 0 | 0 | |||||||
29883 | ONMS | 0 | 0 | |||||||
29884 | ONMT | 0 | 0 | |||||||
29885 | ONMY | 0 | 0 | |||||||
29886 | ONPR | 1000 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 77100 | |
29887 | ONSB | 2000 | 13.2500 | 13.2500 | 13.6250 | 0 | ||||
29888 | ONSE | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 3800 | |
29889 | ONSI | 5000 | 11 7/8 | 11 5/8 | 11 7/8 | 11 1/8 | 11 5/8 | 12 1/8 | 66400 | |
29890 | ONSS | 700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 700 | |
29891 | ONSSU | 1500 | 4 13/16 | 4 1/2 | 4 13/16 | 4 1/2 | 4 1/2 | 5 | 8700 | |
29892 | ONSSW | 2500 | 3/8 | 5/16 | 1/2 | 0 | ||||
29893 | ONTC | 200 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 7500 | |
29894 | ONTK | 300 | 17 5/8 | 16 3/4 | 18 1/2 | 16 5/8 | 17 1/2 | 18 | 298900 | |
29895 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
29896 | ONU | 0 | 0 | |||||||
29897 | ONUH | 0 | 0 | |||||||
29898 | ONUI | 0 | 0 | |||||||
29899 | ONUM | 0 | 0 | |||||||
29900 | ONUO | 0 | 0 | |||||||
29901 | ONUP | 3000 | 1.1250 | 1.1875 | 1.1875 | 1.1250 | 1.0625 | 1.1875 | 26600 | |
29902 | ONUR | 0 | 0 | |||||||
29903 | ONUY | 0 | 0 | |||||||
29904 | ONVB | 1100 | 33.0000 | 32.8750 | 33.0000 | 32.8750 | 30.0000 | 33.0000 | 2200 | |
29905 | ONXX | 200 | 10 3/8 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 60900 | |
29906 | ONYBX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
29907 | ONYC | 1400 | 0.0500 | 0 | ||||||
29908 | ONYX | 7500 | 8 3/8 | 8 1/8 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 16300 | |
29909 | OO | 200 | 14 | 13 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 122100 | |
29910 | OO | 0 | 0 | |||||||
29911 | OPABX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
29912 | OPAL | 300 | 12 1/8 | 11 | 12 3/8 | 10 3/4 | 12 1/8 | 12 3/8 | 642700 | |
29913 | OPASX | 0 | 14.78 | 14.78 | 15.68 | 0 | ||||
29914 | OPATX | 0 | 12.20 | 12.20 | 12.81 | 0 | ||||
29915 | OPCAX | 0 | 10.58 | 10.58 | 11.11 | 0 | ||||
29916 | OPCC | 0 | 0 | |||||||
29917 | OPCHX | 0 | 13.05 | 13.05 | 13.70 | 0 | ||||
29918 | OPCP | 0 | 0 | |||||||
29919 | OPD | 0 | 0 | |||||||
29920 | OPDC | 0 | 0 | |||||||
29921 | OPEBX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
29922 | OPEN | 1000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
29923 | OPGIX | 0 | 16.16 | 16.16 | 17.15 | 0 | ||||
29924 | OPGSX | 0 | 14.18 | 14.18 | 15.05 | 0 | ||||
29925 | OPGVX | 0 | 10.32 | 10.32 | 10.69 | 0 | ||||
29926 | OPIC | 0 | 0 | |||||||
29927 | OPIGX | 0 | 10.77 | 10.77 | 11.31 | 0 | ||||
29928 | OPISX | 0 | 17.38 | 17.38 | 18.25 | 0 | ||||
29929 | OPITX | 0 | 14.88 | 14.88 | 15.42 | 0 | ||||
29930 | OPJ | 700 | 25 | 25 | 25 | 25 | 1100 | |||
29931 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
29932 | OPMC | 3000 | 1.4375 | 1.3750 | 1.4375 | 1.2500 | 1.3125 | 1.4375 | 44200 | |
29933 | OPMR | 0 | 0 | |||||||
29934 | OPMX | 3000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 8600 | |
29935 | OPMXZ | 100 | 3/4 | 3/4 | 1 | 0 | ||||
29936 | OPNYX | 0 | 12.54 | 12.54 | 13.17 | 0 | ||||
29937 | OPOCX | 0 | 47.09 | 47.09 | 49.96 | 0 | ||||
29938 | OPOF | 0 | 0 | |||||||
29939 | OPP | 0 | 0 | |||||||
29940 | OPPAX | 0 | 40.44 | 40.44 | 42.91 | 0 | ||||
29941 | OPPC | 0 | 0 | |||||||
29942 | OPPCF | 3000 | 2 15/16 | 2 7/8 | 2 15/16 | 2 13/16 | 2 7/8 | 2 15/16 | 88700 | |
29943 | OPPEX | 0 | 12.63 | 12.63 | 13.40 | 0 | ||||
29944 | OPPFX | 0 | 13.16 | 13.16 | 13.96 | 0 | ||||
29945 | OPPHX | 0 | 13.94 | 13.94 | 14.64 | 0 | ||||
29946 | OPPSX | 0 | 37.73 | 37.73 | 40.03 | 0 | ||||
29947 | OPPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.52 | 5.67 | 18747 | |
29948 | OPR | 0 | 0 | |||||||
29949 | OPR+ | 0 | 0 | |||||||
29950 | OPRM | 0 | 0 | |||||||
29951 | OPRR | 0 | 0 | |||||||
29952 | OPRp | 200 | 26 1/4 | 26 | 26 1/4 | 0 | ||||
29953 | OPRpB | 200 | 26 1/8 | 0 | ||||||
29954 | OPRpC | 200 | 26 3/8 | 0 | ||||||
29955 | OPRpD | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
29956 | OPSBX | 0 | 36.83 | 36.83 | 36.83 | 0 | ||||
29957 | OPSC | 200 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 6 7/8 | 7 1/2 | 2000 | |
29958 | OPSGX | 0 | 4.94 | 4.94 | 4.94 | 0 | ||||
29959 | OPSI | 5000 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/4 | 8 1/2 | 8 5/8 | 32000 | |
29960 | OPSIX | 0 | 4.93 | 4.93 | 5.18 | 0 | ||||
29961 | OPST | 1400 | 4.0000 | 0 | ||||||
29962 | OPT | 0 | 0 | |||||||
29963 | OPTAX | 0 | 9.92 | 9.92 | 10.41 | 0 | ||||
29964 | OPTC | 2000 | 8 3/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 5/8 | 9 1/4 | 12800 | |
29965 | OPTFX | 0 | 35.15 | 35.15 | 37.29 | 0 | ||||
29966 | OPTI | 3200 | 5 3/4 | 5 5/8 | 5 15/16 | 5 3/8 | 5 3/4 | 5 7/8 | 208700 | |
29967 | OPTK | 300 | 5 5/8 | 5 7/16 | 5 5/8 | 5 1/8 | 5 1/4 | 5 3/4 | 5800 | |
29968 | OPTN | 300 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 14400 | |
29969 | OPTQ | 10000 | 2 1/8 | 2 | 2 1/4 | 1 15/16 | 2 | 2 1/8 | 192700 | |
29970 | OPTRX | 0 | 10.99 | 10.99 | 11.66 | 0 | ||||
29971 | OPTS | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/4 | 100 | |
29972 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
29973 | OPVN | 2500 | 8 7/8 | 8 3/4 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/8 | 10800 | |
29974 | OPVSX | 0 | 21.09 | 21.09 | 22.38 | 0 | ||||
29975 | OPW | 0 | 0 | |||||||
29976 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
29977 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
29978 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
29979 | OPXXX | 0 | 0 | |||||||
29980 | OPY/WS | 500 | 3 7/8 | 0 | ||||||
29981 | ORA | 0 | 0 | |||||||
29982 | ORAN | 0 | 0 | |||||||
29983 | ORBC | 3100 | 0.7000 | 0 | ||||||
29984 | ORBFX | 0 | 12.60 | 12.60 | 12.60 | 0 | ||||
29985 | ORBI | 200 | 19 5/8 | 19 5/8 | 20 | 19 5/8 | 19 5/8 | 20 | 94400 | |
29986 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
29987 | ORBK | 0 | 0 | |||||||
29988 | ORBKF | 5000 | 15 | 14 3/4 | 15 1/8 | 14 5/8 | 15 | 15 1/8 | 233600 | |
29989 | ORBS | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 10000 | |
29990 | ORBT | 1000 | 2 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 9300 | |
29991 | ORC | 0 | 347.56 | 347.56 | 347.56 | 347.56 | 0 | |||
29992 | ORCC | 0 | 0 | |||||||
29993 | ORCI | 300 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 1800 | |
29994 | ORCL | 1000 | 49 3/4 | 47 3/8 | 50 1/8 | 47 3/8 | 49 3/4 | 49 7/8 | 4366600 | |
29995 | ORCT | 0 | 0 | |||||||
29996 | ORCTF | 10000 | 10 5/8 | 11 3/4 | 11 3/4 | 9 7/8 | 10 1/2 | 10 3/4 | 281600 | |
29997 | OREM | 1000 | 37 | 36 3/4 | 37 7/8 | 36 1/4 | 37 | 37 1/2 | 218900 | |
29998 | OREX | 400 | 8 1/4 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/4 | 1079800 | |
29999 | ORG | 1000 | 20 1/2 | 20 7/8 | 20 7/8 | 20 1/2 | 20 1/8 | 20 1/2 | 2500 | |
30000 | ORGK | 15000 | 0.1562 | 0.2500 | 0.2500 | 0.1562 | 0.1562 | 0.2500 | 29400 | |
30001 | ORGKL | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
30002 | ORGKW | 1500 | 1/4 | 1/8 | 1/4 | 0 | ||||
30003 | ORGKZ | 12300 | 0.0625 | 0.0100 | 0.0500 | 0 | ||||
30004 | ORGM | 0 | 0 | |||||||
30005 | ORGO | 0 | 0 | |||||||
30006 | ORGR | 0 | 0 | |||||||
30007 | ORGS | 1000 | 1.0312 | 0.7500 | 1.0312 | 0 | ||||
30008 | ORGZ | 0 | 0 | |||||||
30009 | ORH | 100 | 34 7/8 | 0 | ||||||
30010 | ORHC | 0 | 0 | |||||||
30011 | ORHO | 0 | 0 | |||||||
30012 | ORI | 300 | 25 5/8 | 27 | 27 1/2 | 0 | ||||
30013 | ORIA | 0 | 0 | |||||||
30014 | ORIC | 0 | 0 | |||||||
30015 | ORIG | 2500 | 0.5000 | 0.6250 | 0.8750 | 0 | ||||
30016 | ORIGX | 0 | 16.48 | 16.48 | 17.21 | 0 | ||||
30017 | ORIO | 0 | 0 | |||||||
30018 | ORIS | 0 | 0 | |||||||
30019 | ORIT | 0 | 0 | |||||||
30020 | ORIpH | 13700 | 25 19/64 | 25 1/4 | 25 19/64 | 25 1/4 | 14700 | |||
30021 | ORLY | 200 | 34 3/4 | 35 1/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 8100 | |
30022 | ORME | 125000 | 0.0001 | 0 | ||||||
30023 | ORN | 400 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 | 29 1/2 | 700 | |
30024 | ORNC | 0 | 0 | |||||||
30025 | ORND | 0 | 0 | |||||||
30026 | ORNG | 0 | 0 | |||||||
30027 | ORNGY | 1000 | 15 | 15 1/8 | 15 1/4 | 14 7/8 | 15 1/8 | 15 1/4 | 16900 | |
30028 | ORNI | 0 | 0 | |||||||
30029 | ORNR | 0 | 0 | |||||||
30030 | ORNS | 0 | 0 | |||||||
30031 | ORNT | 0 | 0 | |||||||
30032 | ORNY | 0 | 0 | |||||||
30033 | OROA | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 4000 | |
30034 | OROP | 0 | 0 | |||||||
30035 | ORPH | 3000 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 6500 | |
30036 | ORPUF | 0 | 0.8100 | 0 | ||||||
30037 | ORR | 0 | 0 | |||||||
30038 | ORRA | 500 | 13 1/8 | 0 | ||||||
30039 | ORRB | 200 | 29.5000 | 0 | ||||||
30040 | ORT | 0 | 0 | |||||||
30041 | ORT.A | 0 | 0 | |||||||
30042 | ORTC | 200 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 1500 | |
30043 | ORTCU | 400 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 1100 | |||
30044 | ORTCW | 500 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 3800 | |
30045 | ORTCZ | 400 | 3/4 | 3/4 | 1 1/2 | 0 | ||||
30046 | ORTFX | 0 | 10.59 | 10.59 | 11.03 | 0 | ||||
30047 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
30048 | ORTL | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 15 1/4 | 16 | 16 1/2 | 215900 | |
30049 | ORU | 100 | 35 | 35 | 35 | 35 | 34 5/8 | 35 1/8 | 700 | |
30050 | ORUC | 0 | 0 | |||||||
30051 | ORUD | 0 | 0 | |||||||
30052 | ORUTL | 100 | 61.1250 | 0 | ||||||
30053 | ORUTP | 300 | 98.5000 | 0 | ||||||
30054 | ORV | 0 | 0 | |||||||
30055 | ORVM | 0 | 0 | |||||||
30056 | ORVMF | 0 | 0 | |||||||
30057 | ORVX | 1000 | 7 | 6 1/2 | 7 | 5 7/8 | 7 | 7 1/4 | 50500 | |
30058 | ORX | 100 | 21 7/8 | 21 3/8 | 21 7/8 | 21 3/8 | 21 1/4 | 21 3/4 | 4000 | |
30059 | ORXA | 0 | 0 | |||||||
30060 | ORXC | 0 | 0 | |||||||
30061 | ORXD | 0 | 0 | |||||||
30062 | ORXG | 0 | 0 | |||||||
30063 | ORXL | 0 | 0 | |||||||
30064 | ORXO | 0 | 0 | |||||||
30065 | ORXR | 0 | 0 | |||||||
30066 | ORXS | 0 | 0 | |||||||
30067 | ORXT | 0 | 0 | |||||||
30068 | ORYX | 10000 | 2 5/16 | 2 3/8 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 61200 | |
30069 | ORYXW | 1400 | 1 11/16 | 1 11/16 | 1 13/16 | 1 5/8 | 1 9/16 | 1 11/16 | 10400 | |
30070 | ORZ | 0 | 0 | |||||||
30071 | OS | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 100 | |
30072 | OSBC | 300 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 40 1/2 | 41 1/4 | 300 | |
30073 | OSBF | 2100 | 25 51/64 | 26 1/4 | 26 3/4 | 25 3/4 | 25 1/2 | 26 3/4 | 7200 | |
30074 | OSBGX | 0 | 6.14 | 6.14 | 6.14 | 0 | ||||
30075 | OSBN | 3700 | 14 13/16 | 14 13/16 | 14 13/16 | 14 13/16 | 14 5/8 | 15 | 3700 | |
30076 | OSCH | 0 | 0 | |||||||
30077 | OSFG | 2500 | 5.0500 | 5.0000 | 5.3750 | 0 | ||||
30078 | OSG | 100 | 18 | 16 1/2 | 16 7/8 | 0 | ||||
30079 | OSGFX | 0 | 18.56 | 18.56 | 19.43 | 0 | ||||
30080 | OSGIX | 0 | 19.64 | 19.64 | 20.57 | 0 | ||||
30081 | OSGL | 0 | 0 | |||||||
30082 | OSGN | 0 | 0 | |||||||
30083 | OSGS | 0 | 0 | |||||||
30084 | OSH | 2000 | 5 3/8 | 0 | ||||||
30085 | OSH.A | 0 | 0 | |||||||
30086 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30087 | OSHR | 0 | 0 | |||||||
30088 | OSHS | 0 | 0 | |||||||
30089 | OSHSF | 2000 | 3 15/16 | 4 | 4 | 3 15/16 | 3 15/16 | 4 | 51500 | |
30090 | OSHV | 0 | 0 | |||||||
30091 | OSIA | 500 | 36 3/4 | 35 1/2 | 36 3/4 | 35 1/2 | 36 | 36 3/4 | 27200 | |
30092 | OSICX | 0 | 4.93 | 4.93 | 4.93 | 0 | ||||
30093 | OSIGX | 0 | 6.15 | 6.15 | 6.46 | 0 | ||||
30094 | OSII | 900 | 24 1/8 | 25 1/4 | 25 5/8 | 23 7/8 | 23 7/8 | 24 3/8 | 52600 | |
30095 | OSIX | 0 | 0 | |||||||
30096 | OSKY | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 500 | |
30097 | OSL | 200 | 10 1/8 | 10 5/8 | 11 1/8 | 0 | ||||
30098 | OSLC | 0 | 0 | |||||||
30099 | OSLD | 0 | 0 | |||||||
30100 | OSM | 500 | 21 5/8 | 0 | ||||||
30101 | OSPY | 100 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
30102 | OSSI | 1000 | 27 3/4 | 27 1/2 | 27 7/8 | 27 1/2 | 27 5/8 | 27 3/4 | 371500 | |
30103 | OST | 200 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
30104 | OSTE | 400 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 8200 | |
30105 | OSTN | 500 | 0.0200 | 0 | ||||||
30106 | OSTX | 4500 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 63000 | |
30107 | OSU | 100 | 12 | 12 1/8 | 12 1/8 | 12 | 11 1/2 | 12 | 900 | |
30108 | OSUH | 0 | 0 | |||||||
30109 | OSUM | 0 | 0 | |||||||
30110 | OSUN | 0 | 0 | |||||||
30111 | OSUP | 0 | 0 | |||||||
30112 | OSUR | 0 | 0 | |||||||
30113 | OSUS | 0 | 0 | |||||||
30114 | OSYS | 600 | 26 3/4 | 27 | 27 5/8 | 26 1/4 | 26 3/4 | 27 | 58100 | |
30115 | OTC | 0 | 0 | |||||||
30116 | OTCAX | 0 | 9.46 | 9.46 | 10.04 | 0 | ||||
30117 | OTCBX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
30118 | OTCFX | 0 | 19.07 | 19.07 | 19.07 | 0 | ||||
30119 | OTCJ | 2000 | 0.0050 | 0 | ||||||
30120 | OTCM | 500 | 7 15/16 | 8 1/8 | 8 1/8 | 7 15/16 | 7 15/16 | 8 1/8 | 18300 | |
30121 | OTEC | 1000 | 0.0001 | 0 | ||||||
30122 | OTES | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
30123 | OTEX | 0 | 0 | |||||||
30124 | OTEXF | 3000 | 4 7/8 | 5 3/8 | 5 1/2 | 4 3/4 | 4 7/8 | 5 | 138700 | |
30125 | OTFBX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
30126 | OTFCX | 0 | 34.47 | 34.47 | 34.47 | 0 | ||||
30127 | OTIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.76 | 4.84 | 1590 | |
30128 | OTMN | 200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.6250 | 200 | |
30129 | OTO | 0 | 0 | |||||||
30130 | OTRBX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
30131 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30132 | OTRK | 0 | 0 | |||||||
30133 | OTRKA | 0 | 0 | |||||||
30134 | OTRKB | 100 | 11 3/4 | 10 5/8 | 11 3/4 | 10 5/8 | 11 3/8 | 11 3/4 | 38100 | |
30135 | OTRX | 500 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/4 | 1000 | |
30136 | OTSH | 10000 | 0.1250 | 0.1000 | 0.2000 | 0 | ||||
30137 | OTTP | 0 | 0 | |||||||
30138 | OTTPO | 100 | 58.5000 | 0 | ||||||
30139 | OTTR | 2000 | 32 3/4 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 | 18600 | |
30140 | OTTRO | 100 | 60.2500 | 0 | ||||||
30141 | OTTRP | 100 | 48.8000 | 0 | ||||||
30142 | OUSA | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 5/16 | 10500 | |
30143 | OUSCX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
30144 | OUSGX | 0 | 9.49 | 9.49 | 9.96 | 0 | ||||
30145 | OUTB | 25000 | 0.2200 | 0 | ||||||
30146 | OUTL | 200 | 4 7/8 | 4 3/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 5200 | |
30147 | OUTT | 20000 | 0.0700 | 0.0600 | 0.1000 | 0 | ||||
30148 | OUTTC | 0 | 0 | |||||||
30149 | OUTTU | 500 | 0.0625 | 0.0312 | 0.4200 | 0 | ||||
30150 | OUTTW | 21500 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
30151 | OVBC | 300 | 35 | 34 1/2 | 36 | 0 | ||||
30152 | OVEIX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
30153 | OVEN | 1500 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
30154 | OVENQ | 900 | 1 1/8 | 1 1/16 | 1 1/8 | 15/16 | 1 | 1 1/8 | 77400 | |
30155 | OVID | 2500 | 9 9/16 | 9 | 9 9/16 | 9 | 9 1/8 | 10 | 3700 | |
30156 | OVON | 5200 | 2 9/16 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 35800 | |
30157 | OVRE | 0 | 0 | |||||||
30158 | OVSBX | 0 | 20.92 | 20.92 | 20.92 | 0 | ||||
30159 | OVTI | 0 | 0 | |||||||
30160 | OVWV | 1000 | 36 1/2 | 35 3/4 | 36 3/4 | 35 3/4 | 36 | 36 3/4 | 22500 | |
30161 | OWAV | 100 | 11 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 120500 | |
30162 | OWB | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 0 | ||||
30163 | OWC | 1000 | 39 3/4 | 40 1/4 | 41 1/8 | 0 | ||||
30164 | OWCR | 0 | 0 | |||||||
30165 | OWEIX | 0 | 11.61 | 11.61 | 12.16 | 0 | ||||
30166 | OWIL | 0 | 0 | |||||||
30167 | OWLSF | 0 | 0 | |||||||
30168 | OWN | 1000 | 15 1/2 | 13 3/4 | 14 1/4 | 0 | ||||
30169 | OWOS | 5000 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 25300 | |
30170 | OWSB | 0 | 0 | |||||||
30171 | OWVAX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
30172 | OX | 0 | 0 | |||||||
30173 | OXBC | 200 | 64.5000 | 0 | ||||||
30174 | OXBM | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
30175 | OXC | 0 | 0 | |||||||
30176 | OXE | 500 | 14 1/2 | 13 7/8 | 14 7/8 | 0 | ||||
30177 | OXET | 0 | 0 | |||||||
30178 | OXFD | 2000 | 25 7/8 | 25 7/8 | 26 3/8 | 25 7/8 | 25 7/8 | 26 3/8 | 13000 | |
30179 | OXFO | 7300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5000 | 12900 | |
30180 | OXFPF | 0 | 7.9600 | 0 | ||||||
30181 | OXG | 0 | 0 | |||||||
30182 | OXGN | 500 | 23 3/8 | 24 1/4 | 24 11/32 | 23 | 23 1/8 | 23 1/2 | 71800 | |
30183 | OXGNW | 500 | 13 1/4 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/4 | 13 1/4 | 14000 | |
30184 | OXHP | 2300 | 54 5/8 | 53 1/8 | 54 3/4 | 53 | 54 3/8 | 54 5/8 | 1094700 | |
30185 | OXIS | 2000 | 1 21/64 | 1 5/16 | 1 11/32 | 1 3/16 | 1 5/16 | 1 11/32 | 44300 | |
30186 | OXM | 500 | 18 1/4 | 17 1/2 | 18 | 0 | ||||
30187 | OXMD | 0 | 0 | |||||||
30188 | OXMF | 0 | 0 | |||||||
30189 | OXMI | 0 | 0 | |||||||
30190 | OXMR | 0 | 0 | |||||||
30191 | OXMS | 0 | 0 | |||||||
30192 | OXS | 0 | 215.36 | 0 | ||||||
30193 | OXT/WS | 0 | 1 | 3 | 0 | |||||
30194 | OXTX | 0 | 0 | |||||||
30195 | OXY | 1000 | 24 | 24 7/8 | 24 7/8 | 24 | 23 3/4 | 24 3/8 | 40500 | |
30196 | OXYA | 0 | 0 | |||||||
30197 | OXYC | 0 | 0 | |||||||
30198 | OXYD | 0 | 0 | |||||||
30199 | OXYE | 0 | 0 | |||||||
30200 | OXYF | 0 | 0 | |||||||
30201 | OXYG | 0 | 0 | |||||||
30202 | OXYI | 0 | 0 | |||||||
30203 | OXYL | 0 | 0 | |||||||
30204 | OXYM | 0 | 0 | |||||||
30205 | OXYN | 0 | 0 | |||||||
30206 | OXYO | 0 | 0 | |||||||
30207 | OXYP | 0 | 0 | |||||||
30208 | OXYPO | 500 | 59.2500 | 0 | ||||||
30209 | OXYPP | 0 | 0 | |||||||
30210 | OXYR | 0 | 0 | |||||||
30211 | OXYT | 0 | 0 | |||||||
30212 | OXYV | 0 | 0 | |||||||
30213 | OXYX | 0 | 0 | |||||||
30214 | OXYZ | 0 | 0 | |||||||
30215 | OXYpA | 100 | 65 7/8 | 0 | ||||||
30216 | OYMP | 2500 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
30217 | OYPD | 0 | 0.1250 | 0.6250 | 0 | |||||
30218 | OZEM | 0 | 0 | |||||||
30219 | OZEMY | 400 | 7 1/8 | 7 1/4 | 7 3/8 | 6 7/8 | 7 1/8 | 7 3/8 | 41900 | |
30220 | OZIT | 0 | 0 | |||||||
30221 | OZOA | 100 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
30222 | OZON | 2000 | 13/16 | 27/32 | 7/8 | 13/16 | 3/4 | 7/8 | 37500 | |
30223 | P | 1800 | 44 3/4 | 43 3/8 | 44 7/8 | 43 1/4 | 44 1/2 | 45 | 16600 | |
30224 | P.ACM | 0 | 0 | |||||||
30225 | P.AEN | 0 | 0 | |||||||
30226 | P.AIN | 0 | 0 | |||||||
30227 | P.ASC | 0 | 0 | |||||||
30228 | P.ASY | 0 | 0 | |||||||
30229 | P.AVS | 0 | 0 | |||||||
30230 | P.AZS | 0 | 0 | |||||||
30231 | P.BAT | 0 | 0 | |||||||
30232 | P.BIM | 0 | 0 | |||||||
30233 | P.BJA | 0 | 0 | |||||||
30234 | P.BPE | 0 | 0 | |||||||
30235 | P.BPL | 0 | 0 | |||||||
30236 | P.CAH | 0 | 0 | |||||||
30237 | P.CMB | 0 | 0 | |||||||
30238 | P.CMF | 0 | 0 | |||||||
30239 | P.CNB | 0 | 0 | |||||||
30240 | P.CPG | 0 | 0 | |||||||
30241 | P.CYC | 0 | 0 | |||||||
30242 | P.DBS | 0 | 0 | |||||||
30243 | P.DSS | 0 | 0 | |||||||
30244 | P.EMB | 0 | 0 | |||||||
30245 | P.FAN | 0 | 0 | |||||||
30246 | P.FEL | 0 | 0 | |||||||
30247 | P.FTH | 0 | 0 | |||||||
30248 | P.GEN | 0 | 0 | |||||||
30249 | P.GLD | 0 | 0 | |||||||
30250 | P.HFC | 0 | 0 | |||||||
30251 | P.HLV | 0 | 0 | |||||||
30252 | P.HMT | 0 | 0 | |||||||
30253 | P.HPL | 0 | 0 | |||||||
30254 | P.HTZ | 0 | 0 | |||||||
30255 | P.ICB | 0 | 0 | |||||||
30256 | P.IDO | 0 | 0 | |||||||
30257 | P.INI | 0 | 0 | |||||||
30258 | P.IOL | 0 | 0 | |||||||
30259 | P.IPC | 0 | 0 | |||||||
30260 | P.IPT | 0 | 0 | |||||||
30261 | P.ITR | 0 | 0 | |||||||
30262 | P.KAL | 0 | 0 | |||||||
30263 | P.KEP | 0 | 0 | |||||||
30264 | P.KGP | 0 | 0 | |||||||
30265 | P.KLK | 0 | 0 | |||||||
30266 | P.LCT | 0 | 0 | |||||||
30267 | P.LTB | 0 | 0 | |||||||
30268 | P.LUH | 0 | 0 | |||||||
30269 | P.MAM | 0 | 0 | |||||||
30270 | P.MAS | 0 | 0 | |||||||
30271 | P.MNN | 0 | 0 | |||||||
30272 | P.MUI | 0 | 0 | |||||||
30273 | P.ONG | 0 | 0 | |||||||
30274 | P.PEP | 0 | 0 | |||||||
30275 | P.PET | 0 | 0 | |||||||
30276 | P.PHL | 0 | 0 | |||||||
30277 | P.REL | 0 | 0 | |||||||
30278 | P.RLB | 0 | 0 | |||||||
30279 | P.RNG | 0 | 0 | |||||||
30280 | P.RWD | 0 | 0 | |||||||
30281 | P.SAE | 0 | 0 | |||||||
30282 | P.SAL | 0 | 0 | |||||||
30283 | P.SFT | 0 | 0 | |||||||
30284 | P.SGT | 0 | 0 | |||||||
30285 | P.SIA | 0 | 0 | |||||||
30286 | P.SIL | 0 | 0 | |||||||
30287 | P.SIM | 0 | 0 | |||||||
30288 | P.SMN | 0 | 0 | |||||||
30289 | P.SPC | 0 | 0 | |||||||
30290 | P.SPH | 0 | 0 | |||||||
30291 | P.SST | 0 | 0 | |||||||
30292 | P.STI | 0 | 0 | |||||||
30293 | P.STS | 0 | 0 | |||||||
30294 | P.STT | 0 | 0 | |||||||
30295 | P.SWG | 0 | 0 | |||||||
30296 | P.TIS | 0 | 0 | |||||||
30297 | P.TKI | 0 | 0 | |||||||
30298 | P.TLE | 0 | 0 | |||||||
30299 | P.TNN | 0 | 0 | |||||||
30300 | P.TNY | 0 | 0 | |||||||
30301 | P.TRI | 0 | 0 | |||||||
30302 | P.TTA | 0 | 0 | |||||||
30303 | P.TTE | 0 | 0 | |||||||
30304 | P.VKY | 0 | 0 | |||||||
30305 | PA | 200 | 23 1/8 | 23 | 23 1/8 | 23 | 400 | |||
30306 | PAA | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 5/8 | 4600 | |
30307 | PAABF | 500 | 3.4000 | 3.2900 | 3.4000 | 3.2900 | 5800 | |||
30308 | PAABX | 0 | 10.76 | 10.76 | 11.42 | 0 | ||||
30309 | PAAFX | 0 | 20.60 | 20.60 | 20.60 | 0 | ||||
30310 | PAAS | 0 | 0 | |||||||
30311 | PAASF | 1200 | 7 | 7 | 7 1/8 | 6 15/16 | 6 15/16 | 7 1/8 | 13700 | |
30312 | PAAUX | 0 | 3.10 | 3.10 | 3.10 | 0 | ||||
30313 | PAB | 600 | 22 | 0 | ||||||
30314 | PABAX | 0 | 11.09 | 11.09 | 11.77 | 0 | ||||
30315 | PABBX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
30316 | PABFX | 0 | 13.71 | 13.71 | 13.71 | 0 | ||||
30317 | PABK | 600 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
30318 | PABMX | 0 | 11.08 | 11.08 | 11.48 | 0 | ||||
30319 | PABN | 100 | 27 1/4 | 27 | 27 1/4 | 27 | 26 3/4 | 27 1/4 | 1100 | |
30320 | PABRX | 0 | 30.29 | 30.29 | 32.05 | 0 | ||||
30321 | PAC | 500 | 36 | 36 | 36 1/8 | 35 7/8 | 35 1/2 | 36 1/8 | 12300 | |
30322 | PAC,T | / | 0 | 0 | ||||||
30323 | PACA | 0 | 0 | |||||||
30324 | PACAX | 0 | 10.03 | 10.03 | 10.64 | 0 | ||||
30325 | PACBX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
30326 | PACC | 0 | 0 | |||||||
30327 | PACCX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
30328 | PACE | 600 | 1 1/4 | 1 7/32 | 1 1/4 | 1 7/32 | 1 1/4 | 1 15/32 | 3400 | |
30329 | PACG | 5000 | 0.0100 | 0 | ||||||
30330 | PACI | 0 | 0 | |||||||
30331 | PACIX | 0 | 18.38 | 18.38 | 19.25 | 0 | ||||
30332 | PACK | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 300 | |
30333 | PACL | 0 | 0 | |||||||
30334 | PACM | 0 | 0 | |||||||
30335 | PACN | 0 | 0 | |||||||
30336 | PACO | 0 | 0 | |||||||
30337 | PACP | 0 | 0 | |||||||
30338 | PACR | 0 | 0 | |||||||
30339 | PACS | 0 | 0 | |||||||
30340 | PACT | 0 | 0 | |||||||
30341 | PACV | 0 | 0 | |||||||
30342 | PACW | 500 | 14.7500 | 14.5000 | 15.5000 | 0 | ||||
30343 | PACX | 0 | 0 | |||||||
30344 | PACXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.67 | 2.70 | 204 | |
30345 | PACY | 0 | 0 | |||||||
30346 | PACpT | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/8 | 45500 | |||
30347 | PACpU | 400 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2900 | |||
30348 | PAD | 0 | 13 1/2 | 14 1/2 | 0 | |||||
30349 | PADC | 0 | 0 | |||||||
30350 | PADCE | 0 | 0 | |||||||
30351 | PAEAX | 0 | 11.76 | 11.76 | 12.48 | 0 | ||||
30352 | PAEBX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
30353 | PAECX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
30354 | PAEL | 0 | 0 | |||||||
30355 | PAELL | 100 | 74.0000 | 0 | ||||||
30356 | PAELN | 300 | 52.2500 | 0 | ||||||
30357 | PAFH | 0 | 0 | |||||||
30358 | PAFHN | 0 | 0 | |||||||
30359 | PAG | 2000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 19 1/2 | 2000 | |
30360 | PAGC | 0 | 0 | |||||||
30361 | PAGD | 0 | 0 | |||||||
30362 | PAGE | 3700 | 15 3/4 | 16 1/8 | 16 7/8 | 15 1/2 | 15 1/2 | 15 3/4 | 880400 | |
30363 | PAGI | 700 | 15 3/4 | 15 3/4 | 16 | 0 | ||||
30364 | PAGL | 0 | 0 | |||||||
30365 | PAGMX | 0 | 11.66 | 11.66 | 12.08 | 0 | ||||
30366 | PAGRX | 0 | 46.18 | 46.18 | 46.18 | 0 | ||||
30367 | PAGVX | 0 | 8.64 | 8.64 | 9.07 | 0 | ||||
30368 | PAGZ | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 5300 | |
30369 | PAH | 500 | 37 7/8 | 37 3/8 | 37 3/4 | 0 | ||||
30370 | PAHB | 0 | 0 | |||||||
30371 | PAHC | 200 | 22.0000 | 21.7500 | 22.7500 | 0 | ||||
30372 | PAHE | 0 | 0 | |||||||
30373 | PAHG | 0 | 0 | |||||||
30374 | PAHL | 0 | 0 | |||||||
30375 | PAHS | 0 | 0 | |||||||
30376 | PAHX | 0 | 0 | |||||||
30377 | PAI | 1000 | 14 3/4 | 0 | ||||||
30378 | PAIC | 0 | 0 | |||||||
30379 | PAID | 100 | 14 1/2 | 13 7/8 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/2 | 5200 | |
30380 | PAIIX | 0 | 5.57 | 5.57 | 5.74 | 0 | ||||
30381 | PAIR | 2000 | 58 3/8 | 60 1/2 | 61 1/2 | 57 3/8 | 58 1/4 | 58 3/4 | 1769700 | |
30382 | PAIW | 0 | 0 | |||||||
30383 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30384 | PAKR | 5000 | 4.9687 | 4.8750 | 5.1250 | 0 | ||||
30385 | PAL | 0 | 0 | |||||||
30386 | PALM | 4000 | 14 1/4 | 13 3/4 | 15 | 13 3/8 | 14 1/4 | 15 | 67000 | |
30387 | PALT | 4600 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
30388 | PAM | 600 | 1 3/4 | 0 | ||||||
30389 | PAMBX | 0 | 8.60 | 8.60 | 8.60 | 0 | ||||
30390 | PAMC | 2000 | 12 1/8 | 12 | 12 1/4 | 11 1/2 | 11 7/8 | 12 1/4 | 67100 | |
30391 | PAMFX | 0 | 11.62 | 11.62 | 12.17 | 0 | ||||
30392 | PAMM | 400 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 31 | 900 | |
30393 | PAMR | 0 | 0 | |||||||
30394 | PAMRF | 0 | 0 | |||||||
30395 | PAMT | 1400 | 3.1250 | 3.1250 | 3.5000 | 0 | ||||
30396 | PAMX | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 5000 | |
30397 | PANA | 5000 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 5 | 5 1/8 | 54100 | |
30398 | PANBX | 0 | 27.41 | 27.41 | 27.41 | 0 | ||||
30399 | PANCX | 0 | 27.41 | 27.41 | 27.41 | 0 | ||||
30400 | PANFX | 0 | 28.01 | 28.01 | 29.64 | 0 | ||||
30401 | PANL | 500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 4000 | |
30402 | PANLW | 4000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 8000 | |
30403 | PANN | 0 | 0 | |||||||
30404 | PANNU | 0 | 0 | |||||||
30405 | PANR | 0 | 0 | |||||||
30406 | PANRA | 100 | 26 1/4 | 26 | 31 | 0 | ||||
30407 | PANVX | 0 | 12.79 | 12.79 | 13.57 | 0 | ||||
30408 | PANW | 0 | 0 | |||||||
30409 | PANX | 200 | 7/8 | 9/16 | 15/16 | 0 | ||||
30410 | PANXU | 2000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 2500 | |
30411 | PANXW | 1500 | 1/16 | 1/16 | 1/4 | 0 | ||||
30412 | PAO | 200 | 15 7/8 | 15 7/8 | 16 1/8 | 0 | ||||
30413 | PAOG | 0 | 0 | |||||||
30414 | PAOH | 0 | 0 | |||||||
30415 | PAOO | 0 | 0 | |||||||
30416 | PAP | 200 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
30417 | PAP.A | 0 | 0 | |||||||
30418 | PAP.B | 0 | 0 | |||||||
30419 | PAPA | 100 | 3 | 3 1/2 | 3 5/8 | 3 | 3 | 3 1/2 | 10100 | |
30420 | PAPAX | 0 | 14.11 | 14.11 | 14.97 | 0 | ||||
30421 | PAPBX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
30422 | PAPIX | 0 | 20.55 | 20.55 | 20.55 | 0 | ||||
30423 | PAPL | 0 | 0 | |||||||
30424 | PAPMX | 0 | 14.00 | 14.00 | 14.51 | 0 | ||||
30425 | PAPT | 0 | 0 | |||||||
30426 | PAR | 100 | 16 1/2 | 15 3/4 | 16 1/4 | 0 | ||||
30427 | PARA | 2000 | 1 3/8 | 1 5/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 27500 | |
30428 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30429 | PARAW | 900 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 7/16 | 900 | |
30430 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
30431 | PARC | 2500 | 24.7500 | 0 | ||||||
30432 | PARF | 100 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
30433 | PARI | 0 | 0 | |||||||
30434 | PARK | 40 | 18.1248 | 0 | ||||||
30435 | PARKD | 100 | 16.0000 | 0 | ||||||
30436 | PARL | 500 | 4 | 4 | 4 3/16 | 4 | 4 | 4 1/8 | 100000 | |
30437 | PARNX | 0 | 34.62 | 34.62 | 35.88 | 0 | ||||
30438 | PARO | 2000 | 0.0050 | 0 | ||||||
30439 | PARQ | 2000 | 2 1/2 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 51100 | |
30440 | PARR | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 34200 | |
30441 | PARS | 30000 | 1 11/32 | 1 9/32 | 1 11/32 | 1 9/32 | 1 11/32 | 1 3/8 | 112000 | |
30442 | PARSC | 0 | 0 | |||||||
30443 | PART | 500 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.0000 | 3.7500 | 2500 | |
30444 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30445 | PARUX | 0 | 10.38 | 10.38 | 10.73 | 0 | ||||
30446 | PAS | 0 | 0 | |||||||
30447 | PASAX | 0 | 11.28 | 11.28 | 11.81 | 0 | ||||
30448 | PASBX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
30449 | PASGX | 0 | 23.48 | 23.48 | 24.85 | 1 | ||||
30450 | PASIX | 0 | 3.12 | 3.12 | 3.12 | 0 | ||||
30451 | PASL | 1000 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
30452 | PASMX | 0 | 16.34 | 16.34 | 17.34 | 0 | ||||
30453 | PASN | 0 | 0 | |||||||
30454 | PASS | 0 | 0 | |||||||
30455 | PASW | 10000 | 24 3/4 | 23 5/8 | 24 7/8 | 23 1/2 | 24 5/8 | 24 7/8 | 274400 | |
30456 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30457 | PATD | 2500 | 29.0000 | 0 | ||||||
30458 | PATI | 0 | 0 | |||||||
30459 | PATK | 500 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 4200 | |
30460 | PATS | 500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
30461 | PATV | 0 | 0 | |||||||
30462 | PAUAX | 0 | 5.52 | 5.52 | 5.52 | 0 | ||||
30463 | PAUH | 1000 | 17 1/2 | 17 1/8 | 17 7/8 | 16 7/8 | 17 1/4 | 17 1/2 | 176900 | |
30464 | PAUL | 2000 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30465 | PAUSX | 0 | 5.50 | 5.50 | 5.50 | 0 | ||||
30466 | PAVGX | 0 | 11.36 | 11.36 | 11.90 | 0 | ||||
30467 | PAW | 0 | 0 | |||||||
30468 | PAWL | 0 | 0 | |||||||
30469 | PAWN | 4000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 15500 | |
30470 | PAWNU | 0 | 0 | |||||||
30471 | PAXWX | 0 | 18.10 | 18.10 | 18.10 | 0 | ||||
30472 | PAY | 2800 | 14 3/8 | 15 5/8 | 16 1/8 | 0 | ||||
30473 | PAYC | 200 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
30474 | PAYL | 164200 | 0.0010 | 0 | ||||||
30475 | PAYX | 400 | 57 3/8 | 55 | 57 1/2 | 55 | 57 1/4 | 57 1/2 | 415300 | |
30476 | PAZBX | 0 | 9.09 | 9.09 | 9.09 | 0 | ||||
30477 | PB | 3000 | 44 1/8 | 46 7/8 | 47 1/4 | 0 | ||||
30478 | PBABX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
30479 | PBAIX | 0 | 15.66 | 15.66 | 15.66 | 0 | ||||
30480 | PBALX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
30481 | PBARX | 0 | 4.95 | 4.95 | 4.95 | 0 | ||||
30482 | PBBS | 0 | 0 | |||||||
30483 | PBBW | 0 | 0 | |||||||
30484 | PBCAX | 0 | 10.57 | 10.57 | 10.90 | 0 | ||||
30485 | PBCBX | 0 | 18.05 | 18.05 | 18.05 | 0 | ||||
30486 | PBCGX | 0 | 19.71 | 19.71 | 19.71 | 0 | ||||
30487 | PBCI | 100 | 19 1/4 | 19 1/2 | 19 1/2 | 18 7/8 | 18 7/8 | 19 1/2 | 1800 | |
30488 | PBCMX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
30489 | PBCRX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
30490 | PBCT | 4000 | 28 5/8 | 28 7/8 | 28 7/8 | 28 5/8 | 28 5/8 | 28 7/8 | 28300 | |
30491 | PBCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.84 | 4.96 | 2559 | |
30492 | PBEAX | 0 | 16.39 | 16.39 | 17.25 | 0 | ||||
30493 | PBEFX | 0 | 13.63 | 13.63 | 13.63 | 0 | ||||
30494 | PBEGX | 0 | 24.25 | 24.25 | 24.25 | 0 | ||||
30495 | PBEL | 0 | 0 | |||||||
30496 | PBEQX | 0 | 21.03 | 21.03 | 21.03 | 0 | ||||
30497 | PBEUX | 0 | 23.87 | 23.87 | 23.87 | 0 | ||||
30498 | PBFDX | 0 | 14.58 | 14.58 | 15.19 | 0 | ||||
30499 | PBFI | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
30500 | PBFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.92 | 2.96 | 3869 | |
30501 | PBGBX | 0 | 4.88 | 4.88 | 4.88 | 0 | ||||
30502 | PBGDX | 0 | 7.76 | 7.76 | 7.76 | 0 | ||||
30503 | PBGPX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
30504 | PBGVX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
30505 | PBGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.58 | 4.72 | 5610 | |
30506 | PBHAX | 0 | 8.31 | 8.31 | 8.66 | 0 | ||||
30507 | PBHC | 5000 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.2500 | 9.7500 | 8200 | |
30508 | PBHEX | 0 | 19.73 | 19.73 | 19.73 | 0 | ||||
30509 | PBHGX | 0 | 26.03 | 26.03 | 26.03 | 0 | ||||
30510 | PBHIX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
30511 | PBHLX | 0 | 16.14 | 16.14 | 16.14 | 0 | ||||
30512 | PBHMX | 0 | 15.65 | 15.65 | 15.65 | 0 | ||||
30513 | PBHYX | 0 | 8.30 | 8.30 | 8.30 | 0 | ||||
30514 | PBI | 100 | 57 3/8 | 57 1/2 | 57 1/2 | 57 3/8 | 57 1/4 | 57 5/8 | 800 | |
30515 | PBIBX | 0 | 8.71 | 8.71 | 8.71 | 0 | ||||
30516 | PBIE | 0 | 0 | |||||||
30517 | PBIFX | 0 | 22.83 | 22.83 | 22.83 | 0 | ||||
30518 | PBIGX | 0 | 8.70 | 8.70 | 8.97 | 0 | ||||
30519 | PBII | 0 | 0 | |||||||
30520 | PBIIX | 0 | 6.59 | 6.59 | 6.59 | 0 | ||||
30521 | PBIL | 0 | 0 | |||||||
30522 | PBIN | 0 | 0 | |||||||
30523 | PBIO | 1000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 167000 | |
30524 | PBIOG | 10 | 77 | 69 | 74 | 0 | ||||
30525 | PBIOW | 0 | 0 | |||||||
30526 | PBIOZ | 6400 | 5/16 | 1/8 | 1/2 | 0 | ||||
30527 | PBIP | 0 | 0 | |||||||
30528 | PBIR | 0 | 0 | |||||||
30529 | PBIS | 0 | 0 | |||||||
30530 | PBIX | 200 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 5/8 | 400 | |
30531 | PBIp | 100 | 425 | 445 | 475 | 0 | ||||
30532 | PBK | 100 | 25 5/8 | 25 | 25 5/8 | 24 3/4 | 10600 | |||
30533 | PBKB | 5000 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 3/4 | 31900 | |
30534 | PBKC | 100 | 25 | 23 | 25 | 0 | ||||
30535 | PBKE | 0 | 0 | |||||||
30536 | PBKP | 1500 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
30537 | PBKS | 500 | 37 1/2 | 37 | 37 3/4 | 37 | 37 3/8 | 37 1/2 | 85400 | |
30538 | PBLBX | 0 | 17.99 | 17.99 | 17.99 | 0 | ||||
30539 | PBLCX | 0 | 18.08 | 18.08 | 18.98 | 0 | ||||
30540 | PBLDX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
30541 | PBLGX | 0 | 4.88 | 4.88 | 5.04 | 0 | ||||
30542 | PBLIX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
30543 | PBM | 0 | 0 | |||||||
30544 | PBMGX | 0 | 11.91 | 11.91 | 11.91 | 0 | ||||
30545 | PBMIX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
30546 | PBMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.71 | 4.82 | 73950 | |
30547 | PBNB | 1000 | 27 1/2 | 27 3/4 | 28 | 27 1/2 | 27 1/2 | 28 | 4000 | |
30548 | PBNJX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
30549 | PBNVX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
30550 | PBNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.84 | 2.88 | 3308 | |
30551 | PBNYX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
30552 | PBOAX | 0 | 9.75 | 9.75 | 10.16 | 0 | ||||
30553 | PBOBX | 0 | 9.24 | 9.24 | 9.24 | 0 | ||||
30554 | PBOHX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
30555 | PBOM | 0 | 0 | |||||||
30556 | PBOR | 0 | 0 | |||||||
30557 | PBOW | 0 | 0 | |||||||
30558 | PBOWP | 0 | 0 | |||||||
30559 | PBPAX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
30560 | PBQAX | 0 | 18.16 | 18.16 | 19.12 | 0 | ||||
30561 | PBQFX | 0 | 18.09 | 18.09 | 18.09 | 0 | ||||
30562 | PBQIX | 0 | 16.34 | 16.34 | 16.34 | 0 | ||||
30563 | PBS | 400 | 16 | 15 7/8 | 16 1/4 | 0 | ||||
30564 | PBSA | 0 | 0 | |||||||
30565 | PBSBX | 0 | 8.92 | 8.92 | 9.20 | 0 | ||||
30566 | PBSCX | 0 | 12.78 | 12.78 | 12.78 | 0 | ||||
30567 | PBSF | 100 | 27 | 27 | 27 | 27 | 26 | 27 | 100 | |
30568 | PBSGX | 0 | 8.96 | 8.96 | 8.96 | 0 | ||||
30569 | PBSMX | 0 | 11.46 | 11.46 | 11.84 | 0 | ||||
30570 | PBSS | 0 | 0 | |||||||
30571 | PBSSF | 0 | 0.2500 | 0 | ||||||
30572 | PBST | 0 | 0 | |||||||
30573 | PBSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.77 | 4.87 | 2633 | |
30574 | PBT | 400 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/4 | 1400 | |
30575 | PBTC | 100 | 25 1/2 | 26 | 29 1/2 | 0 | ||||
30576 | PBTCX | 0 | 17.06 | 17.06 | 17.06 | 0 | ||||
30577 | PBTHX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
30578 | PBTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.61 | 3.65 | 149 | |
30579 | PBUSX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
30580 | PBY | 1000 | 36 3/4 | 37 1/8 | 37 1/8 | 36 3/4 | 36 1/2 | 37 1/8 | 1400 | |
30581 | PBYC | 0 | 0 | |||||||
30582 | PBYE | 0 | 0 | |||||||
30583 | PBYN | 0 | 0 | |||||||
30584 | PBYP | 2000 | 10 7/8 | 10 | 10 7/8 | 10 | 10 1/8 | 10 7/8 | 10800 | |
30585 | PBYR | 0 | 0 | |||||||
30586 | PC | 900 | 11 | 10 3/4 | 11 | 10 3/4 | 2800 | |||
30587 | PCA | 700 | 15 | 15 | 15 | 15 | 700 | |||
30588 | PCAAX | 0 | 2.34 | 2.34 | 2.46 | 0 | ||||
30589 | PCABX | 0 | 17.37 | 17.37 | 17.37 | 0 | ||||
30590 | PCACX | 0 | 28.98 | 28.98 | 30.43 | 0 | ||||
30591 | PCAI | 900 | 15 3/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 18400 | |
30592 | PCAIX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
30593 | PCAM | 400 | 10 | 9 7/8 | 10 3/8 | 9 7/8 | 10 | 10 1/4 | 147700 | |
30594 | PCAP | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2.0000 | 4.7500 | 100 | |
30595 | PCAPX | 0 | 17.53 | 17.53 | 18.60 | 0 | ||||
30596 | PCAR | 1000 | 67 1/4 | 64 1/2 | 67 1/4 | 64 1/4 | 66 3/4 | 67 1/4 | 265300 | |
30597 | PCBAX | 0 | 15.65 | 15.65 | 16.39 | 0 | ||||
30598 | PCBC | 300 | 17 1/4 | 17 | 18 | 0 | ||||
30599 | PCBIX | 0 | 12.35 | 12.35 | 12.35 | 0 | ||||
30600 | PCBL | 0 | 0 | |||||||
30601 | PCBLX | 0 | 12.35 | 12.35 | 12.93 | 0 | ||||
30602 | PCBLZ | 0 | 0 | |||||||
30603 | PCBSX | 0 | 15.64 | 15.64 | 15.64 | 0 | ||||
30604 | PCC | 100 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 4700 | |||
30605 | PCCBX | 0 | 28.81 | 28.81 | 28.81 | 0 | ||||
30606 | PCCG | 3700 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
30607 | PCCGX | 0 | 19.71 | 19.71 | 19.71 | 0 | ||||
30608 | PCCI | 100 | 10 1/4 | 9 5/8 | 10 1/4 | 0 | ||||
30609 | PCCS | 0 | 0 | |||||||
30610 | PCCW | 5800 | 22 1/4 | 21 7/8 | 22 3/8 | 21 7/8 | 22 1/8 | 22 1/4 | 2413000 | |
30611 | PCCY | 0 | 0 | |||||||
30612 | PCDFX | 0 | 10.84 | 10.84 | 11.29 | 0 | ||||
30613 | PCDI | 500 | 12 | 11 1/2 | 12 | 11 | 11 1/2 | 12 | 11700 | |
30614 | PCDY | 0 | 0 | |||||||
30615 | PCEAX | 0 | 14.77 | 14.77 | 14.77 | 0 | ||||
30616 | PCEIX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
30617 | PCEL | 1400 | 3.7500 | 2.7500 | 4.5000 | 0 | ||||
30618 | PCEMX | 0 | 12.46 | 12.46 | 12.46 | 0 | ||||
30619 | PCES | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 3600 | |
30620 | PCESX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
30621 | PCEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.01 | 5.09 | 118 | |
30622 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30623 | PCF | 1000 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
30624 | PCFC | 1200 | 1 7/8 | 1 13/16 | 1 7/8 | 1 13/16 | 1 7/8 | 1 15/16 | 1600 | |
30625 | PCFCW | 2500 | 3/8 | 5/16 | 7/16 | 0 | ||||
30626 | PCFXX | 0 | 0 | |||||||
30627 | PCG | 600 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 24 | 1900 | |
30628 | PCG.X | 0 | 0 | |||||||
30629 | PCGA | 0 | 0 | |||||||
30630 | PCGB | 0 | 0 | |||||||
30631 | PCGC | 0 | 0 | |||||||
30632 | PCGD | 0 | 0 | |||||||
30633 | PCGEX | 0 | 18.99 | 18.99 | 18.99 | 0 | ||||
30634 | PCGG | 0 | 0 | |||||||
30635 | PCGIX | 0 | 15.16 | 15.16 | 15.16 | 0 | ||||
30636 | PCGLX | 0 | 12.91 | 12.91 | 12.91 | 0 | ||||
30637 | PCGO | 0 | 0 | |||||||
30638 | PCGR | 0 | 0 | |||||||
30639 | PCGRX | 0 | 20.04 | 20.04 | 21.26 | 0 | ||||
30640 | PCGS | 0 | 0 | |||||||
30641 | PCGSX | 0 | 13.75 | 13.75 | 14.32 | 0 | ||||
30642 | PCGT | 0 | 0 | |||||||
30643 | PCGTX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
30644 | PCGWX | 0 | 14.09 | 14.09 | 14.75 | 0 | ||||
30645 | PCGX | 0 | 0 | |||||||
30646 | PCGpA | 300 | 20 1/4 | 15 7/8 | 17 1/8 | 0 | ||||
30647 | PCGpB | 1000 | 17 | 0 | ||||||
30648 | PCGpC | 200 | 16 3/8 | 0 | ||||||
30649 | PCGpCA | 1000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1400 | |||
30650 | PCGpD | 1500 | 16 1/4 | 0 | ||||||
30651 | PCGpE | 3000 | 19 5/8 | 0 | ||||||
30652 | PCGpG | 500 | 17 5/8 | 0 | ||||||
30653 | PCGpH | 2000 | 16 3/4 | 0 | ||||||
30654 | PCGpI | 3100 | 15 7/8 | 0 | ||||||
30655 | PCGpQ | 16700 | 25 1/4 | 0 | ||||||
30656 | PCGpU | 3800 | 25 | 0 | ||||||
30657 | PCGpX | 200 | 23 | 23 | 23 | 23 | 200 | |||
30658 | PCGpY | 680000 | 24 1/2 | 0 | ||||||
30659 | PCGpZ | 80000 | 25 19/32 | 0 | ||||||
30660 | PCH | 200 | 43 3/8 | 43 1/2 | 43 7/8 | 0 | ||||
30661 | PCHB | 500 | 19.2500 | 18.7500 | 19.7500 | 0 | ||||
30662 | PCHC | 0 | 0 | |||||||
30663 | PCHD | 0 | 0 | |||||||
30664 | PCHI | 0 | 0 | |||||||
30665 | PCHM | 1000 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 4 | 46000 | |
30666 | PCHR | 0 | 0 | |||||||
30667 | PCHS | 0 | 0 | |||||||
30668 | PCHT | 0 | 0 | |||||||
30669 | PCHV | 0 | 0 | |||||||
30670 | PCHX | 0 | 0 | |||||||
30671 | PCIAX | 0 | 10.97 | 10.97 | 11.43 | 0 | ||||
30672 | PCIB | 0 | 0 | |||||||
30673 | PCIBX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
30674 | PCID | 500000 | 0.0090 | 0.0020 | 0.0200 | 0 | ||||
30675 | PCIDX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
30676 | PCIE | 1000 | 0.8125 | 0.7500 | 1.1250 | 0 | ||||
30677 | PCIEX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
30678 | PCIFX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
30679 | PCIGX | 0 | 14.15 | 14.15 | 14.74 | 0 | ||||
30680 | PCIO | 0 | 0 | |||||||
30681 | PCIP | 0 | 0 | |||||||
30682 | PCIPO | 5000 | 110.0500 | 0 | ||||||
30683 | PCIPP | 100 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 100 | |||
30684 | PCIRF | 0 | 0 | |||||||
30685 | PCIT | 2000 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.5000 | 3.0000 | 6000 | |
30686 | PCITX | 0 | 22.77 | 22.77 | 22.77 | 0 | ||||
30687 | PCIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.90 | 5.16 | 8205 | |
30688 | PCIY | 2000 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.1250 | 5.5000 | 2400 | |
30689 | PCK/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
30690 | PCL | 100 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/8 | 26 5/8 | 1100 | |
30691 | PCLBG | 10 | 104 3/4 | 105 1/2 | 105 3/4 | 104 3/4 | 104 3/4 | 105 3/4 | 70 | |
30692 | PCLBH | 15 | 102 | 101 7/8 | 102 3/4 | 0 | ||||
30693 | PCLC | 0 | 0 | |||||||
30694 | PCLCX | 0 | 15.69 | 15.69 | 15.69 | 0 | ||||
30695 | PCLE | 100 | 10 1/8 | 10 3/16 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 45900 | |
30696 | PCLF | 0 | 0 | |||||||
30697 | PCLI | 0 | 0 | |||||||
30698 | PCLN | 0 | 0 | |||||||
30699 | PCLP | 10000 | 25/32 | 7/8 | 7/8 | 25/32 | 25/32 | 27/32 | 46000 | |
30700 | PCLPW | 400 | 15/32 | 15/32 | 5/8 | 0 | ||||
30701 | PCLT | 0 | 0 | |||||||
30702 | PCLVX | 0 | 16.38 | 16.38 | 16.38 | 0 | ||||
30703 | PCLX | 0 | 0 | |||||||
30704 | PCLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.77 | 2.82 | 2817 | |
30705 | PCM | 900 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
30706 | PCMC | 0 | 0 | |||||||
30707 | PCML | 0 | 0 | |||||||
30708 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30709 | PCMN | 0 | 0 | |||||||
30710 | PCMNX | 0 | 12.52 | 12.52 | 12.52 | 0 | ||||
30711 | PCMO | 0 | 0 | |||||||
30712 | PCMS | 200 | 28 3/4 | 28 1/2 | 29 5/8 | 28 1/2 | 28 3/4 | 29 | 470500 | |
30713 | PCMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.96 | 5.10 | 22633 | |
30714 | PCNA | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 1000 | |
30715 | PCNBX | 0 | 21.64 | 21.64 | 21.64 | 0 | ||||
30716 | PCNC | 0 | 0 | |||||||
30717 | PCNF | 0 | 0 | |||||||
30718 | PCNI | 1000 | 8 | 8 1/4 | 8 1/4 | 7 5/8 | 8 | 8 1/4 | 479600 | |
30719 | PCNMX | 0 | 21.70 | 21.70 | 22.49 | 0 | ||||
30720 | PCOBX | 0 | 19.82 | 19.82 | 19.82 | 0 | ||||
30721 | PCOFF | 0 | 0.2500 | 0 | ||||||
30722 | PCOL | 3000 | 10 1/2 | 10 5/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 33200 | |
30723 | PCOM | 200 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 26400 | |
30724 | PCONX | 0 | 21.81 | 21.81 | 23.14 | 0 | ||||
30725 | PCOP | 200 | 18 3/4 | 19 | 19 | 17 3/4 | 18 1/2 | 18 3/4 | 43500 | |
30726 | PCP | 100 | 47 1/4 | 46 3/8 | 46 3/4 | 0 | ||||
30727 | PCPBX | 0 | 21.19 | 21.19 | 21.19 | 0 | ||||
30728 | PCPC | 0 | 0 | |||||||
30729 | PCPF | 0 | 0 | |||||||
30730 | PCPI | 1000 | 1.3750 | 1.3750 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 31900 | |
30731 | PCPK | 0 | 0 | |||||||
30732 | PCPM | 0 | 0 | |||||||
30733 | PCPW | 0 | 0 | |||||||
30734 | PCPWL | 300 | 16.7500 | 0 | ||||||
30735 | PCPWM | 100 | 16.2500 | 0 | ||||||
30736 | PCPWP | 100 | 81.3750 | 0 | ||||||
30737 | PCPX | 0 | 0 | |||||||
30738 | PCPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.80 | 5.05 | 2748 | |
30739 | PCQ | 1400 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 2100 | |||
30740 | PCR | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 200 | |||
30741 | PCRBF | 0 | 20.9000 | 0 | ||||||
30742 | PCRFQ | 0 | 0 | |||||||
30743 | PCRN | 0 | 0 | |||||||
30744 | PCRR | 0 | 0 | |||||||
30745 | PCRV | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/8 | 22900 | |
30746 | PCRW | 0 | 0 | |||||||
30747 | PCRXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.68 | 4.77 | 897 | |
30748 | PCRp | 500 | 19 1/8 | 0 | ||||||
30749 | PCS | 700 | 1 3/4 | 1 1/2 | 2 | 0 | ||||
30750 | PCSCX | 0 | 12.78 | 12.78 | 12.78 | 0 | ||||
30751 | PCSE | 0 | 0 | |||||||
30752 | PCSGX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
30753 | PCSI | 0 | 0 | |||||||
30754 | PCSIX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
30755 | PCSL | 0 | 0 | |||||||
30756 | PCSN | 1000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 1/4 | 4000 | |
30757 | PCSO | 0 | 0 | |||||||
30758 | PCSOA | 100 | 0.0400 | 0.0400 | 0.3300 | 0 | ||||
30759 | PCSP | 0 | 0 | |||||||
30760 | PCSS | 9000 | 5 1/2 | 5 1/2 | 6 1/2 | 5 1/4 | 5 1/2 | 6 1/2 | 139900 | |
30761 | PCST | 0 | 0 | |||||||
30762 | PCSVX | 0 | 13.96 | 13.96 | 13.96 | 0 | ||||
30763 | PCSWF | 10000 | 0.2600 | 0 | ||||||
30764 | PCSX | 0 | 0 | |||||||
30765 | PCSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.83 | 4.95 | 7357 | |
30766 | PCSY | 0 | 0 | |||||||
30767 | PCT | 400 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 1/2 | 9 7/8 | 1800 | |
30768 | PCT.A | 0 | 0 | |||||||
30769 | PCTBX | 0 | 8.58 | 8.58 | 8.58 | 0 | ||||
30770 | PCTC | 0 | 0 | |||||||
30771 | PCTE | 0 | 0 | |||||||
30772 | PCTEX | 0 | 8.59 | 8.59 | 9.02 | 1 | ||||
30773 | PCTFX | 0 | 10.65 | 10.65 | 11.09 | 0 | ||||
30774 | PCTH | 1100 | 2 1/2 | 2 5/8 | 2 11/16 | 3523300 | ||||
30775 | PCTHW | 16500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 25200 | |
30776 | PCTI | 0 | 0 | |||||||
30777 | PCTL | 500 | 27 | 27 1/8 | 27 1/2 | 26 5/8 | 27 | 27 1/8 | 1215000 | |
30778 | PCTM | 0 | 0 | |||||||
30779 | PCTN | 0 | 0 | |||||||
30780 | PCTR | 1000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
30781 | PCTSX | 0 | 10.11 | 10.11 | 10.34 | 0 | ||||
30782 | PCTU | 900 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 2.1250 | 900 | |
30783 | PCTV | 200 | 7 1/4 | 8 3/8 | 8 3/8 | 6 3/4 | 7 | 7 1/2 | 40700 | |
30784 | PCTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.91 | 2.96 | 760 | |
30785 | PCTY | 1000 | 15 1/64 | 15 3/4 | 16 1/4 | 15 | 14 1/2 | 15 1/8 | 56200 | |
30786 | PCU | 100 | 15 1/4 | 15 1/2 | 16 | 0 | ||||
30787 | PCU.V | 0 | 0 | |||||||
30788 | PCUB | 0 | 0 | |||||||
30789 | PCUG | 0 | 0 | |||||||
30790 | PCUI | 0 | 0 | |||||||
30791 | PCUTX | 0 | 9.49 | 9.49 | 9.89 | 0 | ||||
30792 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
30793 | PCV | 300 | 24 | 24 | 24 | 24 | 300 | |||
30794 | PCWI | 0 | 0 | |||||||
30795 | PCX | 200 | 25 7/8 | 0 | ||||||
30796 | PCXL | 0 | 0 | |||||||
30797 | PCXM | 0 | 0 | |||||||
30798 | PCXU | 0 | 0 | |||||||
30799 | PCYC | 14000 | 13 3/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 36800 | |
30800 | PCYL | 1000 | 0.1900 | 0.1900 | 0.2500 | 0 | ||||
30801 | PCYN | 600 | 2.0000 | 0 | ||||||
30802 | PCYXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.07 | 5.19 | 344 | |
30803 | PCZ | 200 | 14 5/8 | 14 7/8 | 15 1/4 | 0 | ||||
30804 | PCZ.PV | 0 | 0 | |||||||
30805 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
30806 | PCZC | 0 | 0 | |||||||
30807 | PCZI | 0 | 0 | |||||||
30808 | PCZL | 0 | 0 | |||||||
30809 | PCZP | 0 | 0 | |||||||
30810 | PCZZ | 0 | 0 | |||||||
30811 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
30812 | PD | 100 | 69 7/8 | 69 1/2 | 70 1/4 | 69 1/2 | 70 | 70 3/8 | 5300 | |
30813 | PD.A | 0 | 0 | |||||||
30814 | PDAPX | 0 | 20.65 | 20.65 | 21.62 | 0 | ||||
30815 | PDAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.91 | 5.04 | 2723 | |
30816 | PDB | 200 | 19 | 18 1/2 | 19 | 0 | ||||
30817 | PDBAX | 0 | 13.66 | 13.66 | 14.23 | 0 | ||||
30818 | PDBL | 0 | 0 | |||||||
30819 | PDBLX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
30820 | PDBPX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
30821 | PDBQ | 16200 | 0.1395 | 0.0625 | 0.2500 | 0 | ||||
30822 | PDC | 1000 | 1 | 7/8 | 1 1/4 | 0 | ||||
30823 | PDCO | 5000 | 25 3/4 | 26 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 25200 | |
30824 | PDDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.87 | 5.04 | 19174 | |
30825 | PDEBX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
30826 | PDETX | 0 | 11.45 | 11.45 | 12.15 | 0 | ||||
30827 | PDEX | 500 | 2 3/4 | 2 5/8 | 2 13/16 | 2 5/8 | 2 11/16 | 2 13/16 | 18200 | |
30828 | 200 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | |||||
30829 | PDFF | 0 | 0 | |||||||
30830 | PDG | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 | 25 1/2 | 200 | |
30831 | PDGA | 0 | 0 | |||||||
30832 | PDGAX | 0 | 27.39 | 27.39 | 28.68 | 0 | ||||
30833 | PDGBX | 0 | 27.24 | 27.24 | 27.24 | 0 | ||||
30834 | PDGC | 0 | 0 | |||||||
30835 | PDGD | 0 | 0 | |||||||
30836 | PDGE | 200 | 0.3125 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 468900 | |
30837 | PDGG | 0 | 0 | |||||||
30838 | PDGI | 0 | 0 | |||||||
30839 | PDGK | 0 | 0 | |||||||
30840 | PDGL | 0 | 0 | |||||||
30841 | PDGN | 0 | 0 | |||||||
30842 | PDGO | 0 | 0 | |||||||
30843 | PDGR | 0 | 0 | |||||||
30844 | PDGS | 1500 | 7/8 | 13/16 | 1 1/32 | 13/16 | 13/16 | 1 1/16 | 11000 | |
30845 | PDGSW | 5000 | 5/32 | 1/8 | 3/16 | 0 | ||||
30846 | PDGT | 0 | 0 | |||||||
30847 | PDGU | 0 | 0 | |||||||
30848 | PDGV | 0 | 0 | |||||||
30849 | PDGX | 0 | 0 | |||||||
30850 | PDGZ | 0 | 0 | |||||||
30851 | PDI | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 100 | |
30852 | PDIBX | 0 | 8.64 | 8.64 | 8.64 | 0 | ||||
30853 | PDINX | 0 | 12.54 | 12.54 | 13.17 | 0 | ||||
30854 | PDIO | 0 | 0 | |||||||
30855 | PDIOF | 0 | 0 | |||||||
30856 | PDIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.94 | 3.01 | 368 | |
30857 | PDKL | 300 | 6 | 5 1/2 | 6 | 5 7/16 | 5 7/8 | 6 | 69900 | |
30858 | PDKLP | 1000 | 5 3/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/2 | 6 | 2000 | |
30859 | PDL/A | 100 | 6 | 0 | ||||||
30860 | PDL/B | 2500 | 6 1/8 | 0 | ||||||
30861 | PDLA | 0 | 0 | |||||||
30862 | PDLB | 0 | 0 | |||||||
30863 | PDLC | 0 | 0 | |||||||
30864 | PDLCF | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/16 | 3 1/4 | 3 1/2 | 16900 | |
30865 | PDLHF | 0 | 5.3000 | 0 | ||||||
30866 | PDLI | 500 | 24 5/8 | 25 1/8 | 25 1/8 | 24 3/8 | 24 3/8 | 24 5/8 | 69500 | |
30867 | PDLIX | 0 | 13.56 | 13.56 | 13.56 | 0 | ||||
30868 | PDLP | 0 | 0 | |||||||
30869 | PDLPF | 0 | 2.2300 | 0 | ||||||
30870 | PDLPY | 200 | 9 | 9 | 9 1/4 | 9 | 9 | 9 3/16 | 36700 | |
30871 | PDM | 400 | 40 1/4 | 0 | ||||||
30872 | PDMC | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 1000 | |
30873 | PDMCW | 4800 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 4800 | |
30874 | PDN | 0 | 0 | |||||||
30875 | PDNX | 0 | 0 | |||||||
30876 | PDOD | 0 | 0 | |||||||
30877 | PDODP | 0 | 0 | |||||||
30878 | PDOIF | 0 | 1.0100 | 0 | ||||||
30879 | PDOO | 0 | 0 | |||||||
30880 | PDOOA | 2000 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0500 | 2000 | |
30881 | PDOOB | 1600 | 0.0100 | 0 | ||||||
30882 | PDP | 5000 | 31 5/8 | 31 | 31 5/8 | 31 | 30 3/4 | 31 1/8 | 9100 | |
30883 | PDPA | 0 | 0 | |||||||
30884 | PDPC | 0 | 0 | |||||||
30885 | PDPE | 0 | 0 | |||||||
30886 | PDPL | 0 | 0 | |||||||
30887 | PDPP | 0 | 0 | |||||||
30888 | PDPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.15 | 5.30 | 16033 | |
30889 | PDQ | 100 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/2 | 100 | |
30890 | PDQG | 0 | 0 | |||||||
30891 | PDQH | 0 | 0 | |||||||
30892 | PDQHW | 100 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 13.0000 | 100 | |
30893 | PDQP | 0 | 0 | |||||||
30894 | PDQY | 0 | 0 | |||||||
30895 | PDRB | 200 | 40.0000 | 0 | ||||||
30896 | PDRIY | 0 | 0 | |||||||
30897 | PDRS | 0 | 0 | |||||||
30898 | PDRX | 12000 | 0.7500 | 0.2500 | 1.0000 | 0 | ||||
30899 | PDSAX | 0 | 11.95 | 11.95 | 12.65 | 0 | ||||
30900 | PDSBX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
30901 | PDSCX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
30902 | PDSF | 500 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/2 | 1700 | |
30903 | PDT | 1000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 1500 | |
30904 | PDTI | 400 | 30 1/8 | 28 1/4 | 31 | 28 1/4 | 29 3/4 | 31 | 75700 | |
30905 | PDTK | 500 | 0.6250 | 0.6250 | 0.6875 | 0.5937 | 0.5625 | 0.6562 | 57100 | |
30906 | PDTM | 1000 | 1.2500 | 1.0000 | 2.2500 | 0 | ||||
30907 | PDVAX | 0 | 8.64 | 8.64 | 9.07 | 0 | ||||
30908 | PDVLF | 0 | 0 | |||||||
30909 | PDVMX | 0 | 12.52 | 12.52 | 12.94 | 0 | ||||
30910 | PDYC | 0 | 0 | |||||||
30911 | PDYD | 300 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
30912 | PE | 400 | 25 3/4 | 26 3/8 | 26 3/8 | 25 3/4 | 25 3/4 | 26 1/4 | 6500 | |
30913 | PEAE | 5000 | 0.1000 | 0.0050 | 0.1000 | 0 | ||||
30914 | PEAK | 1100 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 88700 | |
30915 | PEBA | 0 | 0 | |||||||
30916 | PEBC | 200 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | 26.2500 | 27.0000 | 700 | |
30917 | PEBK | 500 | 22 15/16 | 23 1/2 | 23 1/2 | 22 15/16 | 22 | 25 | 1000 | |
30918 | PEBO | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 500 | |
30919 | PEC | 0 | 0 | |||||||
30920 | PECH | 0 | 0 | |||||||
30921 | PECN | 100 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
30922 | PECZ | 0 | 0 | |||||||
30923 | PECpZ | 200 | 25 1/4 | 0 | ||||||
30924 | PEDS | 0 | 0 | |||||||
30925 | PEEIX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
30926 | PEEK | 4000 | 13 7/16 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 3/4 | 6500 | |
30927 | PEEL | 0 | 0 | |||||||
30928 | PEELL | 100 | 61.7500 | 0 | ||||||
30929 | PEELM | 100 | 48.1250 | 0 | ||||||
30930 | PEER | 500 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
30931 | PEG | 600 | 28 3/4 | 29 | 29 | 28 3/4 | 28 5/8 | 29 | 23200 | |
30932 | PEGA | 600 | 30 1/8 | 29 5/8 | 30 1/8 | 29 5/8 | 29 5/8 | 30 1/8 | 22400 | |
30933 | PEGAX | 0 | 19.08 | 19.08 | 19.98 | 0 | ||||
30934 | PEGBX | 0 | 18.99 | 18.99 | 18.99 | 0 | ||||
30935 | PEGC | 0 | 0 | |||||||
30936 | PEGD | 0 | 0 | |||||||
30937 | PEGI | 0 | 0 | |||||||
30938 | PEGIX | 0 | 11.07 | 11.07 | 11.07 | 0 | ||||
30939 | PEGL | 0 | 0 | |||||||
30940 | PEGM | 0 | 0 | |||||||
30941 | PEGN | 0 | 0 | |||||||
30942 | PEGPF | 0 | 7.4100 | 0 | ||||||
30943 | PEGR | 0 | 0 | |||||||
30944 | PEGS | 0 | 0 | |||||||
30945 | PEGT | 0 | 0 | |||||||
30946 | PEGW | 0 | 0 | |||||||
30947 | PEGpA | 1490 | 58 | 0 | ||||||
30948 | PEGpAw | 0 | 0 | |||||||
30949 | PEGpB | 16500 | 67 | 0 | ||||||
30950 | PEGpBw | 0 | 0 | |||||||
30951 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
30952 | PEGpCw | 0 | 0 | |||||||
30953 | PEGpD | 720 | 75 | 0 | ||||||
30954 | PEGpDw | 0 | 0 | |||||||
30955 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
30956 | PEGpEw | 0 | 0 | |||||||
30957 | PEGpG | 570 | 97 | 0 | ||||||
30958 | PEGpGw | 0 | 0 | |||||||
30959 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
30960 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
30961 | PEGpM | 50 | 102 | 0 | ||||||
30962 | PEGpU | 300 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 4000 | |||
30963 | PEGpV | 5000 | 105 | 0 | ||||||
30964 | PEGpW | 21000 | 99 7/32 | 0 | ||||||
30965 | PEGpX | 500 | 24 3/4 | 0 | ||||||
30966 | PEGpY | 700 | 22 | 0 | ||||||
30967 | PEGpZ | 200 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 300 | |||
30968 | PEI | 200 | 23 | 23 1/8 | 23 1/8 | 23 | 900 | |||
30969 | PEIAX | 0 | 10.49 | 10.49 | 10.98 | 0 | ||||
30970 | PEIBX | 0 | 8.84 | 8.84 | 8.84 | 0 | ||||
30971 | PEICX | 0 | 16.34 | 16.34 | 16.34 | 0 | ||||
30972 | PEIIX | 0 | 15.66 | 15.66 | 15.66 | 0 | ||||
30973 | PEIMX | 0 | 12.98 | 12.98 | 13.45 | 0 | ||||
30974 | PEINX | 0 | 13.62 | 13.62 | 13.62 | 0 | ||||
30975 | PEIPX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
30976 | PEL | 15000 | 42 1/8 | 41 | 42 1/8 | 41 | 42 | 42 1/2 | 18500 | |
30977 | PELA | 200 | 31.2500 | 0 | ||||||
30978 | PELB | 0 | 0 | |||||||
30979 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
30980 | PELFX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
30981 | PELM | 0 | 0 | |||||||
30982 | PELN | 0 | 0 | |||||||
30983 | PELR | 0 | 0 | |||||||
30984 | PELRY | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
30985 | PELS | 0 | 0 | |||||||
30986 | PELT | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0625 | 0.0938 | 4000 | |
30987 | PELW | 0 | 0 | |||||||
30988 | PEM | 0 | 0 | |||||||
30989 | PEMAX | 0 | 14.59 | 14.59 | 15.32 | 0 | ||||
30990 | PEMBX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
30991 | PEMFX | 0 | 13.84 | 13.84 | 14.68 | 0 | ||||
30992 | PEMGX | 0 | 36.84 | 36.84 | 38.68 | 0 | ||||
30993 | PEMIX | 0 | 11.96 | 11.96 | 11.96 | 0 | ||||
30994 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
30995 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
30996 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
30997 | PENG | 400 | 19 3/4 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 11100 | |
30998 | PENN | 100 | 40 1/2 | 40 1/2 | 41 3/4 | 38 1/2 | 39 | 40 1/2 | 50000 | |
30999 | PENNX | 0 | 8.38 | 8.38 | 8.38 | 0 | ||||
31000 | PENT | 0 | 0 | |||||||
31001 | PENV | 0 | 0 | |||||||
31002 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
31003 | PENW | 100 | 19 | 18 1/4 | 19 | 17 3/4 | 17 1/2 | 19 | 6000 | |
31004 | PENXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.80 | 2.84 | 873 | |
31005 | PENY | 4000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0300 | 4000 | |
31006 | PEO | 300 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 25 3/8 | 26 3/8 | 700 | |
31007 | PEOB | 0 | 0 | |||||||
31008 | PEOPX | 0 | 23.26 | 23.26 | 23.26 | 0 | ||||
31009 | PEOT | 0 | 0 | |||||||
31010 | PEP | 32500 | 29 7/8 | 30 1/4 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/8 | 45100 | |
31011 | PEPA | 0 | 0 | |||||||
31012 | PEPB | 0 | 0 | |||||||
31013 | PEPC | 0 | 0 | |||||||
31014 | PEPD | 0 | 0 | |||||||
31015 | PEPE | 0 | 0 | |||||||
31016 | PEPF | 0 | 0 | |||||||
31017 | PEPG | 0 | 0 | |||||||
31018 | PEPH | 0 | 0 | |||||||
31019 | PEPI | 35000 | 0.0200 | 0 | ||||||
31020 | PEPK | 0 | 0 | |||||||
31021 | PEPL | 0 | 0 | |||||||
31022 | PEPM | 0 | 0 | |||||||
31023 | PEPN | 0 | 0 | |||||||
31024 | PEPO | 0 | 0 | |||||||
31025 | PEPP | 0 | 0 | |||||||
31026 | PEPR | 0 | 0 | |||||||
31027 | PEPS | 0 | 0 | |||||||
31028 | PEPT | 0 | 0 | |||||||
31029 | PEPU | 0 | 0 | |||||||
31030 | PEPV | 0 | 0 | |||||||
31031 | PEPW | 0 | 0 | |||||||
31032 | PEPWO | 30000 | 105.6100 | 0 | ||||||
31033 | PEPX | 0 | 0 | |||||||
31034 | PEPY | 0 | 0 | |||||||
31035 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
31036 | PEQ | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 400 | |||
31037 | PEQBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
31038 | PEQIX | 0 | 21.16 | 21.16 | 22.45 | 0 | ||||
31039 | PEQM | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 600 | |
31040 | PEQMX | 0 | 11.55 | 11.55 | 11.97 | 0 | ||||
31041 | PEQNX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
31042 | PEQUX | 0 | 11.61 | 11.61 | 12.32 | 1 | ||||
31043 | PER | 0 | 0 | |||||||
31044 | PERC | 1000 | 17 | 17 | 17 1/2 | 16 1/2 | 16 1/2 | 17 | 19200 | |
31045 | PERF | 300 | 2 3/4 | 2 7/8 | 2 7/8 | 2 9/16 | 2 5/8 | 3 | 7000 | |
31046 | PERI | 2000 | 19 3/4 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 35500 | |
31047 | PERL | 0 | 0 | |||||||
31048 | PERLF | 1900 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 10600 | |
31049 | PERM | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2000 | |
31050 | PERR | 0 | 0 | |||||||
31051 | PERRY | 0 | 0 | |||||||
31052 | PERS | 500 | 0.8125 | 0.8125 | 0.9375 | 0 | ||||
31053 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
31054 | PESC | 2500 | 15 | 14 7/8 | 15 1/8 | 14 5/8 | 14 7/8 | 15 | 536900 | |
31055 | PESI | 3300 | 1 3/4 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 7/8 | 54500 | |
31056 | PESIZ | 2500 | 25/64 | 7/32 | 25/64 | 7/32 | 7/32 | 17/32 | 12500 | |
31057 | PESPX | 0 | 22.22 | 22.22 | 22.22 | 0 | ||||
31058 | PESQX | 0 | 13.81 | 13.81 | 14.50 | 0 | ||||
31059 | PET | 1000 | 30 3/8 | 30 1/8 | 30 3/8 | 30 1/8 | 30 | 30 1/2 | 2900 | |
31060 | PETC | 600 | 21 1/4 | 22 3/4 | 22 3/4 | 21 1/4 | 21 1/4 | 21 5/8 | 69700 | |
31061 | PETD | 2000 | 4 57/64 | 4 13/16 | 5 3/16 | 4 13/16 | 4 7/8 | 5 | 104800 | |
31062 | PETE | 900 | 14 5/8 | 15 1/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 15100 | |
31063 | PETF | 0 | 0 | |||||||
31064 | PETG | 0 | 0 | |||||||
31065 | PETI | 0 | 0 | |||||||
31066 | PETK | 65000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
31067 | PETL | 0 | 0 | |||||||
31068 | PETM | 100 | 23 3/4 | 23 1/4 | 24 1/4 | 22 5/8 | 23 3/4 | 24 1/8 | 739000 | |
31069 | PETO | 0 | 0 | |||||||
31070 | PETR | 1000 | 10 | 9 1/2 | 10 1/4 | 9 1/8 | 9 3/4 | 10 | 40800 | |
31071 | PETS | 0 | 0 | |||||||
31072 | PETY | 0 | 0 | |||||||
31073 | PETpA | 1000 | 65 5/8 | 0 | ||||||
31074 | PETpB | 540 | 66 | 0 | ||||||
31075 | PETpC | 220 | 67 3/4 | 0 | ||||||
31076 | PETpD | 700 | 71 11/32 | 0 | ||||||
31077 | PEUBX | 0 | 16.96 | 16.96 | 16.96 | 0 | ||||
31078 | PEUG | 0 | 0 | |||||||
31079 | PEUGX | 0 | 17.31 | 17.31 | 18.37 | 0 | ||||
31080 | PEUGY | 0 | 27.7200 | 0 | ||||||
31081 | PEUMX | 0 | 17.22 | 17.22 | 17.84 | 0 | ||||
31082 | PEURX | 0 | 24.42 | 24.42 | 25.91 | 0 | ||||
31083 | PEV | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 5/8 | 200 | |
31084 | PEVC | 0 | 0 | |||||||
31085 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31086 | PEVV | 0 | 0 | |||||||
31087 | PEYAX | 0 | 13.03 | 13.03 | 13.82 | 0 | ||||
31088 | PEZV | 0 | 0 | |||||||
31089 | PEZVF | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/4 | 1000 | |
31090 | PEpA | 0 | 53 3/8 | 54 5/8 | 0 | |||||
31091 | PEpB | 0 | 60 | 62 1/8 | 0 | |||||
31092 | PEpC | 0 | 57 3/8 | 59 5/8 | 0 | |||||
31093 | PEpD | 0 | 69 3/8 | 70 3/8 | 0 | |||||
31094 | PEpF/WD | 0 | 0 | |||||||
31095 | PEpY | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
31096 | PEpZ | 100 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 300 | |||
31097 | PF | 400 | 11 3/4 | 0 | ||||||
31098 | PFAAX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
31099 | PFAC | 0 | 0 | |||||||
31100 | PFACP | 1500 | 13 1/2 | 13 1/8 | 13 3/4 | 13 | 13 | 13 3/4 | 13100 | |
31101 | PFAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.69 | 2.73 | 513 | |
31102 | PFBAX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
31103 | PFBI | 500 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 4100 | |
31104 | PFCA | 0 | 0 | |||||||
31105 | PFCAX | 0 | 13.36 | 13.36 | 14.06 | 0 | ||||
31106 | PFCK | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2812 | 0.3750 | 500 | |
31107 | PFCO | 500 | 3.0000 | 1.5000 | 2.5000 | 0 | ||||
31108 | PFD | 200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 200 | |
31109 | PFDC | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 19 3/4 | 20 3/8 | 500 | |
31110 | PFDK | 0 | 0 | |||||||
31111 | PFDS | 14000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
31112 | PFE | 100 | 88 1/8 | 90 | 90 5/8 | 88 1/8 | 87 1/2 | 89 3/4 | 17100 | |
31113 | PFEA | 0 | 0 | |||||||
31114 | PFEB | 0 | 0 | |||||||
31115 | PFEC | 0 | 0 | |||||||
31116 | PFECX | 0 | 17.29 | 17.29 | 17.29 | 0 | ||||
31117 | PFED | 2000 | 12 | 11 5/8 | 12 1/8 | 11 5/8 | 11 3/4 | 12 1/8 | 32500 | |
31118 | PFEE | 0 | 0 | |||||||
31119 | PFEF | 0 | 0 | |||||||
31120 | PFEG | 0 | 0 | |||||||
31121 | PFEH | 0 | 0 | |||||||
31122 | PFEI | 0 | 0 | |||||||
31123 | PFEL | 0 | 0 | |||||||
31124 | PFEM | 0 | 0 | |||||||
31125 | PFEN | 0 | 0 | |||||||
31126 | PFEO | 0 | 0 | |||||||
31127 | PFEP | 0 | 0 | |||||||
31128 | PFEQX | 0 | 17.29 | 17.29 | 17.29 | 0 | ||||
31129 | PFER | 0 | 0 | |||||||
31130 | PFES | 0 | 0 | |||||||
31131 | PFET | 0 | 0 | |||||||
31132 | PFEW | 0 | 0 | |||||||
31133 | PFEX | 0 | 0 | |||||||
31134 | PFEZ | 0 | 0 | |||||||
31135 | PFF | 0 | 0 | |||||||
31136 | PFFB | 1500 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/4 | 163900 | |
31137 | PFFCX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
31138 | PFFIX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
31139 | PFG | 3000 | 34 1/2 | 33 | 33 1/2 | 0 | ||||
31140 | PFGC | 234400 | 13 5/8 | 15 | 15 1/4 | 13 1/2 | 14 1/4 | 14 3/4 | 1131400 | |
31141 | PFGF | 0 | 0 | |||||||
31142 | PFGR | 0 | 0 | |||||||
31143 | PFGRX | 0 | 19.94 | 19.94 | 19.94 | 0 | ||||
31144 | PFGp | 5000 | 82 1/2 | 0 | ||||||
31145 | PFHBX | 0 | 9.00 | 9.00 | 9.00 | 0 | ||||
31146 | PFI | 0 | 0 | |||||||
31147 | PFIBX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
31148 | PFIFX | 0 | 14.44 | 14.44 | 14.44 | 0 | ||||
31149 | PFIN | 0 | 0 | |||||||
31150 | PFINA | 1400 | 3 3/4 | 4 1/8 | 4 1/8 | 3 11/16 | 3 11/16 | 4 1/8 | 3800 | |
31151 | PFINP | 100 | 10 | 10 | 10 3/4 | 0 | ||||
31152 | PFITX | 0 | 10.11 | 10.11 | 10.61 | 0 | ||||
31153 | PFKY | 100 | 23 | 22 7/8 | 23 | 22 1/2 | 22 1/2 | 23 | 400 | |
31154 | PFL | 0 | 0 | |||||||
31155 | PFL.A | 0 | 0 | |||||||
31156 | PFL.B | 0 | 0 | |||||||
31157 | PFLAX | 0 | 10.36 | 10.36 | 10.68 | 0 | ||||
31158 | PFLBX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
31159 | PFLX | 0 | 0 | |||||||
31160 | PFM | 1000 | 14 1/2 | 14 3/8 | 14 7/8 | 0 | ||||
31161 | PFMK | 0 | 0 | |||||||
31162 | PFNAF | 0 | 1.2800 | 0 | ||||||
31163 | PFNC | 1000 | 8 5/16 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 5/8 | 204600 | |
31164 | PFNL | 500 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.0000 | 3.3750 | 3000 | |
31165 | PFNT | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 1100 | |
31166 | PFO | 1500 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
31167 | PFOH | 1900 | 14.2500 | 0 | ||||||
31168 | PFORX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
31169 | PFOS | 0 | 0 | |||||||
31170 | PFP | 100 | 20 3/8 | 23 1/2 | 24 | 0 | ||||
31171 | PFPS | 0 | 0 | |||||||
31172 | PFPp | 100 | 25 1/4 | 28 | 28 1/2 | 0 | ||||
31173 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31174 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31175 | PFR | 100 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 3/8 | 12 7/8 | 3900 | |
31176 | PFRC | 0 | 0 | |||||||
31177 | PFRL | 0 | 0 | |||||||
31178 | PFRM | 200 | 1.0016 | 0.2500 | 0.5000 | 0 | ||||
31179 | PFS | 300 | 17 | 0 | ||||||
31180 | PFSA | 0 | 0 | |||||||
31181 | PFSB | 1000 | 20 5/8 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 21000 | |
31182 | PFSC | 0 | 0 | |||||||
31183 | PFSF | 0 | 0 | |||||||
31184 | PFSFX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
31185 | PFSGX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
31186 | PFSI | 0 | 0 | |||||||
31187 | PFSIX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
31188 | PFSL | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 17 | 400 | |
31189 | PFSN | 0 | 0 | |||||||
31190 | PFSO | 0 | 0 | |||||||
31191 | PFSS | 0 | 0 | |||||||
31192 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31193 | PFTK | 500 | 1.0624 | 0 | ||||||
31194 | PFUL | 0 | 0 | |||||||
31195 | PFVLX | 0 | 18.68 | 18.68 | 18.68 | 0 | ||||
31196 | PFWA | 1600 | 4 1/8 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 59900 | |
31197 | PFXIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
31198 | PG | 100 | 109 1/4 | 108 3/4 | 109 3/8 | 108 1/2 | 108 7/8 | 109 1/2 | 13500 | |
31199 | PGA | 100 | 24 7/8 | 22 1/2 | 23 1/8 | 0 | ||||
31200 | PGAA | 0 | 0 | |||||||
31201 | PGABX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
31202 | PGAG | 0 | 0 | |||||||
31203 | PGAL | 0 | 0 | |||||||
31204 | PGAS | 0 | 0 | |||||||
31205 | PGASB | 0 | 0 | |||||||
31206 | PGASX | 0 | 11.90 | 11.90 | 12.53 | 0 | ||||
31207 | PGAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.70 | 4.84 | 1769 | |
31208 | PGAY | 0 | 0 | |||||||
31209 | PGB | 100 | 25 1/4 | 25 | 25 1/4 | 25 | 3100 | |||
31210 | PGBAX | 0 | 10.55 | 10.55 | 10.99 | 0 | ||||
31211 | PGBBX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
31212 | PGBC | 0 | 0 | |||||||
31213 | PGBH | 0 | 0 | |||||||
31214 | PGBI | 0 | 0 | |||||||
31215 | PGBL | 0 | 0 | |||||||
31216 | PGBLP | 0 | 0 | |||||||
31217 | PGBOX | 0 | 10.38 | 10.38 | 10.87 | 0 | ||||
31218 | PGBR | 0 | 0 | |||||||
31219 | PGBW | 0 | 0 | |||||||
31220 | PGC | 0 | 0 | |||||||
31221 | PGCP | 0 | 0 | |||||||
31222 | PGCV | 0 | 0 | |||||||
31223 | PGCVF | 0 | 0 | |||||||
31224 | PGCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.95 | 4.90 | 1926 | |
31225 | PGCp | 2400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1200 | |||
31226 | PGD | 700 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
31227 | PGDA | 300 | 22 9/16 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 1/2 | 1000 | |
31228 | PGDFF | 0 | 4.9570 | 0 | ||||||
31229 | PGDG | 0 | 0 | |||||||
31230 | PGEBX | 0 | 16.19 | 16.19 | 16.19 | 0 | ||||
31231 | PGEMX | 0 | 16.18 | 16.18 | 16.77 | 0 | ||||
31232 | PGEOX | 0 | 16.27 | 16.27 | 17.26 | 0 | ||||
31233 | PGEX | 100 | 29 13/16 | 29 5/8 | 30 | 29 5/8 | 29 5/8 | 30 | 92200 | |
31234 | PGF | 300 | 13 3/8 | 12 7/8 | 13 1/2 | 0 | ||||
31235 | PGFBX | 0 | 26.82 | 26.82 | 26.82 | 0 | ||||
31236 | PGFS | 0 | 0 | |||||||
31237 | PGG | 1000 | 1/4 | 0 | ||||||
31238 | PGGAX | 0 | 12.67 | 12.67 | 13.34 | 0 | ||||
31239 | PGGIX | 0 | 14.85 | 14.85 | 15.59 | 0 | ||||
31240 | PGGL | 0 | 0 | |||||||
31241 | PGGP | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
31242 | PGH | 1700 | 13 1/8 | 12 3/8 | 13 1/8 | 0 | ||||
31243 | PGHC | 0 | 0 | |||||||
31244 | PGHI | 0 | 0 | |||||||
31245 | PGHO | 0 | 0 | |||||||
31246 | PGHS | 2600 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0800 | 2600 | |
31247 | PGHXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.86 | 5.00 | 2151 | |
31248 | PGI | 300 | 12 7/8 | 12 5/8 | 13 1/8 | 0 | ||||
31249 | PGIAX | 0 | 14.93 | 14.93 | 15.63 | 0 | ||||
31250 | PGIBX | 0 | 18.99 | 18.99 | 18.99 | 0 | ||||
31251 | PGIEX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
31252 | PGIIX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
31253 | PGIMX | 0 | 12.80 | 12.80 | 13.26 | 0 | ||||
31254 | PGIN | 0 | 0 | |||||||
31255 | PGIPX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
31256 | PGIQ | 0 | 0 | |||||||
31257 | PGIQF | 0 | 1.7000 | 0 | ||||||
31258 | PGIQY | 0 | 3.4500 | 3.3400 | 3.5800 | 0 | ||||
31259 | PGIR | 0 | 0 | |||||||
31260 | PGIT | 0 | 0 | |||||||
31261 | PGIX | 0 | 0 | |||||||
31262 | PGIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.12 | 5.30 | 1639 | |
31263 | PGL | 100 | 33 5/8 | 35 1/2 | 36 1/8 | 0 | ||||
31264 | PGLA | 0 | 0 | |||||||
31265 | PGLAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
31266 | PGLBX | 0 | 14.80 | 14.80 | 14.80 | 0 | ||||
31267 | PGLD | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 7 1/4 | 2100 | |
31268 | PGLK | 0 | 0 | |||||||
31269 | PGLM | 0 | 0 | |||||||
31270 | PGLS | 0 | 0 | |||||||
31271 | PGLT | 0 | 0 | |||||||
31272 | PGM | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 200 | |
31273 | PGMAX | 0 | 12.84 | 12.84 | 13.48 | 0 | ||||
31274 | PGMBX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
31275 | PGMNX | 0 | 14.32 | 14.32 | 14.32 | 0 | ||||
31276 | PGMS | 500 | 17 1/8 | 17 5/8 | 17 5/8 | 17 1/8 | 17 1/8 | 17 1/2 | 22600 | |
31277 | PGMT | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
31278 | PGMXX | 0 | 0 | |||||||
31279 | PGN | 100 | 43 1/4 | 42 3/4 | 43 3/8 | 0 | ||||
31280 | PGNAX | 0 | 18.45 | 18.45 | 19.42 | 0 | ||||
31281 | PGNC | 0 | 0 | |||||||
31282 | PGNE | 0 | 0 | |||||||
31283 | PGNH | 0 | 0 | |||||||
31284 | PGNI | 0 | 0 | |||||||
31285 | PGNK | 0 | 0 | |||||||
31286 | PGNMX | 0 | 14.35 | 14.35 | 14.95 | 0 | ||||
31287 | PGNN | 0 | 0 | |||||||
31288 | PGNO | 0 | 0 | |||||||
31289 | PGNQ | 0 | 0 | |||||||
31290 | PGNR | 2000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
31291 | PGNS | 1000 | 23 3/4 | 23 | 24 | 22 3/4 | 23 1/2 | 24 | 24100 | |
31292 | PGNT | 0 | 0 | |||||||
31293 | PGNU | 0 | 0 | |||||||
31294 | PGNV | 0 | 0 | |||||||
31295 | PGNW | 0 | 0 | |||||||
31296 | PGO | 0 | 0 | |||||||
31297 | PGOAX | 0 | 15.88 | 15.88 | 16.72 | 0 | ||||
31298 | PGOBX | 0 | 22.96 | 22.96 | 22.96 | 0 | ||||
31299 | PGOCX | 0 | 22.96 | 22.96 | 22.96 | 0 | ||||
31300 | PGOF | 0 | 0 | |||||||
31301 | PGOFU | 0 | 0 | |||||||
31302 | PGOVX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
31303 | PGOXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.18 | 5.33 | 784 | |
31304 | PGP | 2000 | 3 3/4 | 0 | ||||||
31305 | PGPEX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
31306 | PGPT | 1500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8125 | 1500 | |
31307 | PGR | 100 | 70 3/8 | 69 3/4 | 70 1/8 | 0 | ||||
31308 | PGRAX | 0 | 25.99 | 25.99 | 27.21 | 0 | ||||
31309 | PGRBX | 0 | 24.81 | 24.81 | 24.81 | 0 | ||||
31310 | PGRC | 0 | 0 | |||||||
31311 | PGRDX | 0 | 25.00 | 25.00 | 25.00 | 0 | ||||
31312 | PGRI | 0 | 0 | |||||||
31313 | PGRIX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
31314 | PGRL | 0 | 0 | |||||||
31315 | PGRMX | 0 | 19.11 | 19.11 | 19.80 | 0 | ||||
31316 | PGRN | 0 | 0 | |||||||
31317 | PGRNS | 100 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
31318 | PGROX | 0 | 21.01 | 21.01 | 22.00 | 0 | ||||
31319 | PGRR | 0 | 0 | |||||||
31320 | PGRWX | 0 | 19.18 | 19.18 | 20.35 | 0 | ||||
31321 | PGRY | 0 | 0 | |||||||
31322 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31323 | PGS | 100 | 18 1/2 | 18 3/8 | 18 7/8 | 0 | ||||
31324 | PGSA | 0 | 0 | |||||||
31325 | PGSAY | 2500 | 38 3/4 | 39 1/4 | 39 3/8 | 38 1/2 | 38 1/2 | 38 3/4 | 271500 | |
31326 | PGSBX | 0 | 12.88 | 12.88 | 12.88 | 0 | ||||
31327 | PGSGX | 0 | 9.72 | 9.72 | 10.18 | 0 | ||||
31328 | PGSI | 0 | 0 | |||||||
31329 | PGSIX | 0 | 12.92 | 12.92 | 13.56 | 0 | ||||
31330 | PGSMX | 0 | 12.92 | 12.92 | 13.35 | 0 | ||||
31331 | PGSP | 0 | 0 | |||||||
31332 | PGSPX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
31333 | PGST | 2000 | 1.3437 | 1.3750 | 1.5625 | 1.3125 | 1.3437 | 1.4062 | 581900 | |
31334 | PGT | 700 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
31335 | PGTBX | 0 | 27.54 | 27.54 | 27.54 | 0 | ||||
31336 | PGTC | 0 | 0 | |||||||
31337 | PGTRX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
31338 | PGTS | 0 | 0 | |||||||
31339 | PGTSY | 0 | 0 | |||||||
31340 | PGTV | 300 | 12 3/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 54900 | |
31341 | PGTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.50 | 4.47 | 2122 | |
31342 | PGTZ | 2000 | 9 21/32 | 9 1/8 | 9 3/4 | 9 1/8 | 9 1/2 | 9 3/4 | 119400 | |
31343 | PGU | 1000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/8 | 10 1/2 | 7800 | |
31344 | PGUA | 0 | 0 | |||||||
31345 | PGUB | 0 | 0 | |||||||
31346 | PGUE | 0 | 0 | |||||||
31347 | PGUG | 0 | 0 | |||||||
31348 | PGUI | 0 | 0 | |||||||
31349 | PGUL | 0 | 0 | |||||||
31350 | PGUM | 0 | 0 | |||||||
31351 | PGUO | 0 | 0 | |||||||
31352 | PGUR | 0 | 0 | |||||||
31353 | PGUS | 0 | 0 | |||||||
31354 | PGUT | 0 | 0 | |||||||
31355 | PGUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.92 | 4.84 | 2519 | |
31356 | PGVAX | 0 | 8.96 | 8.96 | 9.33 | 0 | ||||
31357 | PGVBX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
31358 | PGVZX | 0 | 8.95 | 8.95 | 8.95 | 0 | ||||
31359 | PGWAX | 0 | 28.03 | 28.03 | 29.66 | 0 | ||||
31360 | PGWBX | 0 | 20.67 | 20.67 | 20.67 | 0 | ||||
31361 | PGWC | 0 | 0 | |||||||
31362 | PGWCP | 800 | 54.0000 | 0 | ||||||
31363 | PGWCX | 0 | 26.82 | 26.82 | 26.82 | 0 | ||||
31364 | PGWCZ | 100 | 26 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
31365 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31366 | PH | 100 | 40 3/4 | 41 3/8 | 41 3/4 | 0 | ||||
31367 | PHAAX | 0 | 19.21 | 19.21 | 20.12 | 0 | ||||
31368 | PHAGX | 0 | 24.07 | 24.07 | 25.20 | 0 | ||||
31369 | PHAM | 700 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 11 5/8 | 12400 | |
31370 | PHAR | 0 | 0 | |||||||
31371 | PHARY | 0 | 0 | |||||||
31372 | PHB | 200 | 70 3/4 | 68 1/8 | 68 5/8 | 0 | ||||
31373 | PHBBX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
31374 | PHBC | 0 | 0 | |||||||
31375 | PHBCX | 0 | 23.97 | 23.97 | 25.10 | 0 | ||||
31376 | PHBD | 0 | 0 | |||||||
31377 | PHBI | 0 | 0 | |||||||
31378 | PHBK | 300 | 26 1/2 | 25 5/8 | 26 1/2 | 25 5/8 | 26 1/8 | 26 1/2 | 172300 | |
31379 | PHBL | 0 | 0 | |||||||
31380 | PHBLX | 0 | 18.09 | 18.09 | 18.99 | 0 | ||||
31381 | PHBN | 0 | 0 | |||||||
31382 | PHBO | 0 | 0 | |||||||
31383 | PHBP | 0 | 0 | |||||||
31384 | PHBS | 0 | 0 | |||||||
31385 | PHBV | 0 | 0 | |||||||
31386 | PHC | 500 | 3 5/8 | 0 | ||||||
31387 | PHCBX | 0 | 16.10 | 16.10 | 16.86 | 0 | ||||
31388 | PHCC | 0 | 0 | |||||||
31389 | PHCCX | 0 | 8.70 | 8.70 | 8.70 | 0 | ||||
31390 | PHCHX | 0 | 8.70 | 8.70 | 9.13 | 0 | ||||
31391 | PHCO | 200 | 35 3/16 | 35 | 37 | 0 | ||||
31392 | PHCPX | 0 | 21.54 | 21.54 | 22.61 | 0 | ||||
31393 | PHCS | 1000 | 3.1250 | 0 | ||||||
31394 | PHCSU | 0 | 0 | |||||||
31395 | PHCTX | 0 | 7.40 | 7.40 | 7.75 | 0 | ||||
31396 | PHCVX | 0 | 19.89 | 19.89 | 20.88 | 0 | ||||
31397 | PHD | 900 | 3 1/2 | 0 | ||||||
31398 | PHEC | 0 | 0 | |||||||
31399 | PHECP | 0 | 0 | |||||||
31400 | PHEL | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 500 | |
31401 | PHELK | 100 | 17 | 16 1/2 | 17 1/2 | 0 | ||||
31402 | PHF | 200 | 17 5/8 | 0 | ||||||
31403 | PHFC | 2100 | 13 | 13 1/4 | 13 1/4 | 12 5/8 | 12 3/4 | 13 1/4 | 63800 | |
31404 | PHFR | 700 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 4400 | |
31405 | PHFT | 0 | 0 | |||||||
31406 | PHG | 500 | 38 5/8 | 38 1/8 | 38 5/8 | 38 1/8 | 38 5/8 | 39 | 4800 | |
31407 | PHGBX | 0 | 9.55 | 9.55 | 10.03 | 0 | ||||
31408 | PHGC | 0 | 0 | |||||||
31409 | PHGF | 0 | 0 | |||||||
31410 | PHGG | 0 | 0 | |||||||
31411 | PHGL | 0 | 0 | |||||||
31412 | PHGN | 0 | 0 | |||||||
31413 | PHGP | 0 | 0 | |||||||
31414 | PHGRX | 0 | 27.80 | 27.80 | 29.19 | 0 | ||||
31415 | PHGT | 0 | 0 | |||||||
31416 | PHGVX | 0 | 9.46 | 9.46 | 9.91 | 0 | ||||
31417 | PHGW | 0 | 0 | |||||||
31418 | PHGX | 0 | 0 | |||||||
31419 | PHGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 5.01 | 5876 | |
31420 | PHGY | 0 | 0 | |||||||
31421 | PHH | 11000 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 46 | 11000 | |
31422 | PHHC | 0 | 0 | |||||||
31423 | PHHE | 0 | 0 | |||||||
31424 | PHHG | 0 | 0 | |||||||
31425 | PHHI | 0 | 0 | |||||||
31426 | PHHM | 100 | 28 | 27 1/4 | 28 5/16 | 27 1/4 | 28 | 28 1/2 | 7300 | |
31427 | PHHO | 0 | 0 | |||||||
31428 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31429 | PHI | 500 | 60 1/8 | 57 7/8 | 60 | 0 | ||||
31430 | PHIA | 0 | 0 | |||||||
31431 | PHIAX | 0 | 7.32 | 7.32 | 7.63 | 0 | ||||
31432 | PHIB | 0 | 0 | |||||||
31433 | PHIBX | 0 | 7.32 | 7.32 | 7.32 | 0 | ||||
31434 | PHIC | 0 | 0 | |||||||
31435 | PHIEF | 0 | 60.2500 | 0 | ||||||
31436 | PHIG | 0 | 0 | |||||||
31437 | PHIGX | 0 | 12.38 | 12.38 | 13.00 | 0 | ||||
31438 | PHIH | 0 | 0 | |||||||
31439 | PHII | 1000 | 23 | 23 1/8 | 23 1/8 | 22 3/4 | 22 5/8 | 23 | 437100 | |
31440 | PHIJ | 0 | 0 | |||||||
31441 | PHIL | 0 | 0 | |||||||
31442 | PHILX | 0 | 7.88 | 7.88 | 7.88 | 0 | ||||
31443 | PHIN | 0 | 0 | |||||||
31444 | PHIS | 0 | 0 | |||||||
31445 | PHITX | 0 | 14.40 | 14.40 | 15.12 | 0 | ||||
31446 | PHIU | 0 | 0 | |||||||
31447 | PHIW | 0 | 0 | |||||||
31448 | PHIY | 0 | 0 | |||||||
31449 | PHIYX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
31450 | PHIpA | 23700 | 56 3/8 | 0 | ||||||
31451 | PHKS | 0 | 0 | |||||||
31452 | PHLB | 500 | 1.8750 | 1.7500 | 1.8750 | 1.6875 | 1.6250 | 1.8750 | 30500 | |
31453 | PHLY | 100 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 14600 | |
31454 | PHLZ | 400 | 1.1875 | 1.1875 | 1.2500 | 0.8750 | 0.9375 | 1.2500 | 41100 | |
31455 | PHM | 200 | 28 3/4 | 28 5/8 | 29 1/8 | 0 | ||||
31456 | PHMF | 0 | 0 | |||||||
31457 | PHMI | 0 | 0 | |||||||
31458 | PHML | 0 | 0 | |||||||
31459 | PHMN | 0 | 0 | |||||||
31460 | PHMR | 0 | 0 | |||||||
31461 | PHMT | 0 | 0 | |||||||
31462 | PHMX | 25000 | 14 7/8 | 13 7/8 | 14 7/8 | 13 7/8 | 14 3/4 | 14 7/8 | 225600 | |
31463 | PHN | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 1000 | |||
31464 | PHNAX | 0 | 8.20 | 8.20 | 8.61 | 0 | ||||
31465 | PHNBX | 0 | 8.18 | 8.18 | 8.18 | 0 | ||||
31466 | PHNCX | 0 | 8.13 | 8.13 | 8.13 | 0 | ||||
31467 | PHNN | 0 | 0 | |||||||
31468 | PHNX | 0 | 0 | |||||||
31469 | PHNXY | 200 | 1 13/16 | 1 5/8 | 1 7/8 | 0 | ||||
31470 | PHOC | 400 | 3 3/8 | 3 1/8 | 4 1/2 | 0 | ||||
31471 | PHON | 900 | 2.4384 | 0.6250 | 1.2500 | 0 | ||||
31472 | PHOT | 0 | 0 | |||||||
31473 | PHOX | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 2000 | |
31474 | PHPL | 0 | 0 | |||||||
31475 | PHPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.99 | 3.04 | 558 | |
31476 | PHRAX | 0 | 13.04 | 13.04 | 13.69 | 0 | ||||
31477 | PHRBX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
31478 | PHS | 0 | 0 | |||||||
31479 | PHSA | 5000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 5000 | |||
31480 | PHSAX | 0 | 16.53 | 16.53 | 17.35 | 0 | ||||
31481 | PHSBX | 0 | 46.20 | 46.20 | 46.20 | 0 | ||||
31482 | PHSCX | 0 | 16.41 | 16.41 | 16.41 | 0 | ||||
31483 | PHSE | 500 | 6 1/8 | 5 1/2 | 6 1/8 | 5 1/2 | 5 5/8 | 6 1/4 | 3600 | |
31484 | PHSKX | 0 | 16.82 | 16.82 | 17.66 | 0 | ||||
31485 | PHSS | 500 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 | 17 1/2 | 9400 | |
31486 | PHSTX | 0 | 47.07 | 47.07 | 49.94 | 0 | ||||
31487 | PHSV | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 26000 | |
31488 | PHSY | 0 | 0 | |||||||
31489 | PHSYA | 1000 | 80 1/2 | 77 1/2 | 81 3/4 | 76 1/8 | 80 1/4 | 81 1/4 | 134200 | |
31490 | PHSYB | 1000 | 83 7/8 | 80 3/8 | 85 3/4 | 79 3/4 | 83 3/4 | 84 1/4 | 724800 | |
31491 | PHT | 200 | 13 | 0 | ||||||
31492 | PHTA | 0 | 0 | |||||||
31493 | PHTBX | 0 | 11.22 | 11.22 | 11.78 | 0 | ||||
31494 | PHTN | 200 | 6 3/8 | 6 1/8 | 6 1/2 | 5 3/4 | 6 1/8 | 6 1/2 | 101800 | |
31495 | PHTO | 100 | 0.8750 | 0.7500 | 1.8750 | 0 | ||||
31496 | PHTT | 0 | 0 | |||||||
31497 | PHTXX | 0 | 0 | |||||||
31498 | PHU | 0 | 0 | |||||||
31499 | PHV | 0 | 0 | |||||||
31500 | PHVN | 0 | 0 | |||||||
31501 | PHX | 200 | 3 15/16 | 0 | ||||||
31502 | PHXA | 0 | 0 | |||||||
31503 | PHXC | 0 | 0 | |||||||
31504 | PHXCF | 0 | 1.4700 | 0 | ||||||
31505 | PHXM | 0 | 0 | |||||||
31506 | PHXS | 200 | 2.4375 | 2.4687 | 2.5000 | 2.2500 | 2.3125 | 2.4375 | 143200 | |
31507 | PHXT | 500 | 0.2500 | 0 | ||||||
31508 | PHXU | 4100 | 0.6250 | 0.6250 | 1.0200 | 0 | ||||
31509 | PHXX | 500 | 18 1/4 | 18 1/2 | 20 | 0 | ||||
31510 | PHY | 800 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 1000 | |
31511 | PHYBX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
31512 | PHYC | 100 | 29 3/4 | 29 1/8 | 29 7/8 | 28 1/2 | 29 3/8 | 29 3/4 | 578800 | |
31513 | PHYCH | 20 | 100 3/4 | 99 | 100 3/4 | 99 | 99 | 100 3/4 | 80 | |
31514 | PHYD | 0 | 0 | |||||||
31515 | PHYIX | 0 | 9.60 | 9.60 | 10.08 | 0 | ||||
31516 | PHYLX | 0 | 8.36 | 8.36 | 8.78 | 0 | ||||
31517 | PHYMX | 0 | 9.59 | 9.59 | 9.91 | 0 | ||||
31518 | PHYN | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 368600 | |
31519 | PHYP | 0 | 0 | |||||||
31520 | PHYS | 100 | 18 7/8 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 18 7/8 | 54700 | |
31521 | PHYT | 1900 | 0.0010 | 0 | ||||||
31522 | PHYX | 300 | 3 1/2 | 3 11/16 | 3 11/16 | 3 1/2 | 3 1/2 | 4 3/8 | 1500 | |
31523 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31524 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31525 | PI | 0 | 9 5/8 | 10 3/8 | 0 | |||||
31526 | PIA | 500 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
31527 | PIAIX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
31528 | PIAM | 500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 11900 | |
31529 | PIBAX | 0 | 28.75 | 28.75 | 28.75 | 0 | ||||
31530 | PIBIX | 0 | 27.95 | 27.95 | 27.95 | 0 | ||||
31531 | PIBK | 0 | 0 | |||||||
31532 | PIBM | 0 | 0 | |||||||
31533 | PIBSX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
31534 | PIC | 300 | 8 3/4 | 8 7/8 | 9 1/4 | 0 | ||||
31535 | PICB | 0 | 0 | |||||||
31536 | PICBX | 0 | 13.22 | 13.22 | 13.22 | 0 | ||||
31537 | PICM | 200 | 22 3/4 | 22 1/2 | 22 3/4 | 22 | 22 | 22 3/4 | 1700 | |
31538 | PICO | 13000 | 3 11/16 | 3 5/8 | 3 11/16 | 3 1/2 | 3 5/8 | 3 3/4 | 63800 | |
31539 | PICOA | 200 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | ||||
31540 | PICQ | 0 | 0 | |||||||
31541 | PICQE | 0 | 0 | |||||||
31542 | PICT | 0 | 0 | |||||||
31543 | PICXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.20 | 5.15 | 4444 | |
31544 | PIDAX | 0 | 14.63 | 14.63 | 15.32 | 0 | ||||
31545 | PIDBX | 0 | 14.33 | 14.33 | 14.33 | 0 | ||||
31546 | PIDFX | 0 | 6.71 | 6.71 | 7.12 | 0 | ||||
31547 | PIDM | 0 | 0 | |||||||
31548 | PIEB | 0 | 0 | |||||||
31549 | PIED | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 1000 | |
31550 | PIEIX | 0 | 13.36 | 13.36 | 14.06 | 0 | ||||
31551 | PIEMX | 0 | 8.53 | 8.53 | 8.53 | 0 | ||||
31552 | PIEQX | 0 | 52.14 | 52.14 | 52.14 | 0 | ||||
31553 | PIESX | 0 | 13.37 | 13.37 | 13.37 | 0 | ||||
31554 | PIF | 1500 | 12 3/8 | 12 | 12 3/8 | 0 | ||||
31555 | PIFA | 0 | 0 | |||||||
31556 | PIFI | 700 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 6100 | |
31557 | PIFS | 0 | 0 | |||||||
31558 | PIFX | 0 | 0 | |||||||
31559 | PIFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.07 | 5.20 | 2330 | |
31560 | PIGAX | 0 | 10.56 | 10.56 | 11.00 | 0 | ||||
31561 | PIGBX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
31562 | PIGDX | 0 | 7.93 | 7.93 | 8.41 | 0 | ||||
31563 | PIGLX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
31564 | PIGPX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
31565 | PIGSX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
31566 | PIHBX | 0 | 6.52 | 6.52 | 6.52 | 0 | ||||
31567 | PIHC | 2000 | 6 | 6 | 6 | 5 1/4 | 5 1/4 | 6 | 9500 | |
31568 | PIHCU | 200 | 6 1/2 | 6 1/2 | 7 3/4 | 0 | ||||
31569 | PIHCW | 1000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
31570 | PIHYX | 0 | 6.53 | 6.53 | 6.86 | 0 | ||||
31571 | PII | 2000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 5/8 | 2000 | |
31572 | PIIB | 0 | 0 | |||||||
31573 | PIIE | 0 | 0 | |||||||
31574 | PIIEX | 0 | 20.92 | 20.92 | 20.92 | 0 | ||||
31575 | PIIFX | 0 | 23.31 | 23.31 | 24.73 | 0 | ||||
31576 | PIIGX | 0 | 31.82 | 31.82 | 31.82 | 0 | ||||
31577 | PIIM | 0 | 0 | |||||||
31578 | PIIMX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
31579 | PIIR | 0 | 0 | |||||||
31580 | PIIS | 0 | 0 | |||||||
31581 | PIIW | 0 | 0 | |||||||
31582 | PIIX | 0 | 0 | |||||||
31583 | PIIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.13 | 5.27 | 8344 | |
31584 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31585 | PIKE | 0 | 0 | |||||||
31586 | PILA | 0 | 0 | |||||||
31587 | PILAX | 0 | 13.31 | 13.31 | 14.08 | 0 | ||||
31588 | PILCX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
31589 | PILL | 1000 | 8 9/16 | 9 | 9 1/8 | 8 1/2 | 8 1/2 | 8 5/8 | 134200 | |
31590 | PIM | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 1600 | |
31591 | PIMGX | 0 | 31.53 | 31.53 | 31.53 | 0 | ||||
31592 | PIMIX | 0 | 13.75 | 13.75 | 13.75 | 0 | ||||
31593 | PIMNX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
31594 | PIMPX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
31595 | PIMS | 0 | 0 | |||||||
31596 | PIMTX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
31597 | PIMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.02 | 5.16 | 4169 | |
31598 | PIN | 0 | 0 | |||||||
31599 | PINBX | 0 | 14.15 | 14.15 | 14.15 | 0 | ||||
31600 | PINCX | 0 | 7.11 | 7.11 | 7.46 | 0 | ||||
31601 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31602 | PINFX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
31603 | PINKY | 0 | 4.5000 | 0 | ||||||
31604 | PINMX | 0 | 11.96 | 11.96 | 12.39 | 0 | ||||
31605 | PINN | 1500 | 28 | 28 | 28 | 28 | 28 | 28 3/4 | 1500 | |
31606 | PINO | 0 | 0 | |||||||
31607 | PINOX | 0 | 12.02 | 12.02 | 12.75 | 0 | ||||
31608 | PINT | 0 | 0 | |||||||
31609 | PINVX | 0 | 10.59 | 10.59 | 11.24 | 0 | ||||
31610 | PINWX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
31611 | PINXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.85 | 4.98 | 1893 | |
31612 | PINYX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
31613 | PINpB | 200 | 14 3/4 | 0 | ||||||
31614 | PINpC | 100 | 15 1/4 | 0 | ||||||
31615 | PINpD | 260 | 94 1/2 | 0 | ||||||
31616 | PINpJ | 28930 | 98 3/4 | 0 | ||||||
31617 | PINpK | 75100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 75100 | |||
31618 | PIO | 200 | 20 5/8 | 0 | ||||||
31619 | PIOBX | 0 | 9.28 | 9.28 | 9.72 | 0 | ||||
31620 | PIOC | 0 | 0 | |||||||
31621 | PIODX | 0 | 28.76 | 28.76 | 30.51 | 0 | ||||
31622 | PIOG | 200 | 25 1/16 | 24 7/8 | 25 1/4 | 24 7/8 | 24 7/8 | 25 1/4 | 61300 | |
31623 | PIOI | 0 | 0 | |||||||
31624 | PIOL | 15000 | 0.1200 | 0.1200 | 0.1400 | 0 | ||||
31625 | PION | 0 | 0 | |||||||
31626 | PIONA | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 3/8 | 1000 | |
31627 | PIONP | 0 | 0 | |||||||
31628 | PIOO | 0 | 0 | |||||||
31629 | PIOS | 500 | 11 1/4 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/4 | 11 1/2 | 29100 | |
31630 | PIOT | 0 | 0 | |||||||
31631 | PIOTX | 0 | 22.98 | 22.98 | 24.38 | 0 | ||||
31632 | PIPE | 600 | 4 | 4 | 4 3/8 | 4 | 4 | 4 1/4 | 128300 | |
31633 | PIPGX | 0 | 16.93 | 16.93 | 16.93 | 0 | ||||
31634 | PIR | 500 | 14 1/8 | 14 | 14 1/8 | 13 7/8 | 13 5/8 | 14 3/8 | 1700 | |
31635 | PIRB | 0 | 0 | |||||||
31636 | PIRD | 0 | 0 | |||||||
31637 | PIRF | 0 | 0 | |||||||
31638 | PIRH | 0 | 0 | |||||||
31639 | PIRI | 0 | 0 | |||||||
31640 | PIRL | 0 | 0 | |||||||
31641 | PIRN | 0 | 0 | |||||||
31642 | PIRR | 0 | 0 | |||||||
31643 | PIRS | 0 | 0 | |||||||
31644 | PIRT | 0 | 0 | |||||||
31645 | PIRW | 0 | 0 | |||||||
31646 | PISA | 0 | 0 | |||||||
31647 | PISC | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 5000 | |
31648 | PISCC | 0 | 0 | |||||||
31649 | PISCX | 0 | 22.84 | 22.84 | 22.84 | 0 | ||||
31650 | PISEX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
31651 | PISGX | 0 | 37.59 | 37.59 | 37.59 | 0 | ||||
31652 | PISXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.12 | 5.40 | 4234 | |
31653 | PITC | 2000 | 4 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 | 10600 | |
31654 | PITHX | 0 | 21.67 | 21.67 | 22.99 | 0 | ||||
31655 | PITKX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
31656 | PITXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.74 | 4.72 | 721 | |
31657 | PIUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.17 | 5.08 | 4200 | |
31658 | PIVAX | 0 | 17.72 | 17.72 | 18.75 | 0 | ||||
31659 | PIVBX | 0 | 17.47 | 17.47 | 17.47 | 0 | ||||
31660 | PIVCX | 0 | 17.47 | 17.47 | 17.47 | 0 | ||||
31661 | PIVDX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
31662 | PIVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.82 | 5.08 | 561 | |
31663 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31664 | PIXR | 300 | 15 7/8 | 15 1/2 | 16 1/4 | 15 | 15 5/8 | 15 7/8 | 186200 | |
31665 | PIXT | 2500 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 28600 | |
31666 | PJAM | 1000 | 18 1/4 | 19 | 19 | 18 1/8 | 18 1/4 | 18 3/4 | 33400 | |
31667 | PJAR | 0 | 0 | |||||||
31668 | PJARX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
31669 | PJC | 300 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
31670 | PJC.A | 0 | 0 | |||||||
31671 | PJCC | 0 | 0 | |||||||
31672 | PJCI | 0 | 0 | |||||||
31673 | PJCK | 0 | 0 | |||||||
31674 | PJCN | 0 | 0 | |||||||
31675 | PJCO | 0 | 0 | |||||||
31676 | PJCP | 0 | 0 | |||||||
31677 | PJCQ | 0 | 0 | |||||||
31678 | PJCR | 0 | 0 | |||||||
31679 | PJCS | 0 | 0 | |||||||
31680 | PJCX | 0 | 0 | |||||||
31681 | PJEGX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
31682 | PJEMX | 0 | 8.90 | 8.90 | 8.90 | 0 | ||||
31683 | PJFAX | 0 | 11.52 | 11.52 | 12.13 | 0 | ||||
31684 | PJFBX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
31685 | PJFCX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
31686 | PJFZX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
31687 | PJGIX | 0 | 9.10 | 9.10 | 9.10 | 0 | ||||
31688 | PJGRX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
31689 | PJGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.52 | 4.63 | 3011 | |
31690 | PJIG | 0 | 0 | |||||||
31691 | PJMNX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
31692 | PJMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.61 | 4.72 | 20370 | |
31693 | PJNTX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
31694 | PJTV | 400 | 3 3/8 | 3 7/16 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 38200 | |
31695 | PJTVP | 1500 | 3 1/2 | 3 1/4 | 4 | 0 | ||||
31696 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 8 1/2 | 0 | ||||
31697 | PJVLX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
31698 | PK | 500 | 33 | 33 3/4 | 33 3/4 | 32 5/8 | 32 3/4 | 33 1/8 | 2400 | |
31699 | PKA | 200 | 10 1/4 | 0 | ||||||
31700 | PKAC | 0 | 0 | |||||||
31701 | PKBAX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
31702 | PKBDX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
31703 | PKBFX | 0 | 13.94 | 13.94 | 14.60 | 0 | ||||
31704 | PKD | 2000 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 4900 | |
31705 | PKDH | 0 | 0 | |||||||
31706 | PKDK | 0 | 0 | |||||||
31707 | PKDU | 0 | 0 | |||||||
31708 | PKDX | 0 | 0 | |||||||
31709 | PKDY | 0 | 0 | |||||||
31710 | PKE | 0 | 22 1/4 | 22 3/4 | 0 | |||||
31711 | PKEAX | 0 | 21.74 | 21.74 | 22.76 | 0 | ||||
31712 | PKEB | 0 | 0 | |||||||
31713 | PKEC | 0 | 0 | |||||||
31714 | PKED | 0 | 0 | |||||||
31715 | PKEG | 0 | 0 | |||||||
31716 | PKEL | 0 | 0 | |||||||
31717 | PKEQX | 0 | 21.88 | 21.88 | 21.88 | 0 | ||||
31718 | PKER | 0 | 0 | |||||||
31719 | PKET | 0 | 0 | |||||||
31720 | PKF | 700 | 5 5/8 | 5 1/2 | 5 7/8 | 0 | ||||
31721 | PKFO | 0 | 0 | |||||||
31722 | PKFP | 0 | 0 | |||||||
31723 | PKG | 400 | 3 7/8 | 0 | ||||||
31724 | PKGAX | 0 | 9.32 | 9.32 | 9.71 | 0 | ||||
31725 | PKGBX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
31726 | PKGIX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
31727 | PKGM | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.7500 | 200 | |
31728 | PKGP | 1000 | 1.8750 | 0.2900 | 0.3200 | 0 | ||||
31729 | PKGTF | 0 | 2.6000 | 0 | ||||||
31730 | PKGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.80 | 4.94 | 2227 | |
31731 | PKHAX | 0 | 18.60 | 18.60 | 19.48 | 0 | ||||
31732 | PKHBX | 0 | 18.56 | 18.56 | 18.56 | 0 | ||||
31733 | PKHEX | 0 | 18.59 | 18.59 | 18.59 | 0 | ||||
31734 | PKHL | 0 | 0 | |||||||
31735 | PKIAX | 0 | 9.85 | 9.85 | 10.26 | 0 | ||||
31736 | PKIDX | 0 | 14.74 | 14.74 | 14.74 | 0 | ||||
31737 | PKIEX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
31738 | PKII | 400 | 3.0000 | 0 | ||||||
31739 | PKIN | 1000 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | 22.0000 | 23.7500 | 1000 | |
31740 | PKLB | 5500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5625 | 18700 | |
31741 | PKLBQ | 0 | 0 | |||||||
31742 | PKLMX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
31743 | PKMBX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
31744 | PKMIX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
31745 | PKN | 1800 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 56 1/2 | 56 3/4 | 2000 | |
31746 | PKNI | 0 | 0 | |||||||
31747 | PKNL | 0 | 0 | |||||||
31748 | PKNN | 0 | 0 | |||||||
31749 | PKNR | 0 | 0 | |||||||
31750 | PKNS | 0 | 0 | |||||||
31751 | PKNT | 0 | 0 | |||||||
31752 | PKNV | 0 | 0 | |||||||
31753 | PKOH | 300 | 14 3/4 | 14 3/8 | 14 3/4 | 14 3/8 | 14 1/2 | 14 3/4 | 1000 | |
31754 | PKOHP | 0 | 0 | |||||||
31755 | PKPG | 0 | 0 | |||||||
31756 | PKPS | 1000 | 5 1/8 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 5/16 | 26400 | |
31757 | PKPXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.89 | 5.03 | 6588 | |
31758 | PKRA | 0 | 0 | |||||||
31759 | PKSAX | 0 | 32.59 | 32.59 | 34.13 | 0 | ||||
31760 | PKSBX | 0 | 32.12 | 32.12 | 32.12 | 0 | ||||
31761 | PKSCX | 0 | 32.93 | 32.93 | 32.93 | 0 | ||||
31762 | PKT | 2000 | 25 | 24 9/16 | 25 | 24 9/16 | 4300 | |||
31763 | PKT.A | 0 | 0 | |||||||
31764 | PKTL | 0 | 0 | |||||||
31765 | PKTN | 0 | 0 | |||||||
31766 | PKTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.79 | 2.83 | 1009 | |
31767 | PKVL | 100 | 21 1/2 | 22 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 19100 | |
31768 | PKWD | 0 | 0 | |||||||
31769 | PKWY | 100 | 17 | 17 | 17 5/8 | 0 | ||||
31770 | PKX | 1000 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/8 | 20 5/8 | 2900 | |
31771 | PKXA | 0 | 0 | |||||||
31772 | PKXK | 0 | 0 | |||||||
31773 | PKY | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 100 | |||
31774 | PKYN | 0 | 0 | |||||||
31775 | PKYX | 0 | 0 | |||||||
31776 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
31777 | PL | 500 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/2 | 500 | |
31778 | PL+M | 0 | 0 | |||||||
31779 | PLA | 200 | 12 | 11 5/8 | 12 1/8 | 0 | ||||
31780 | PLA.A | 0 | 0 | |||||||
31781 | PLA/A | 100 | 12 1/4 | 11 1/2 | 12 | 0 | ||||
31782 | PLAA | 0 | 0 | |||||||
31783 | PLAB | 200 | 29 1/4 | 27 | 30 | 26 1/2 | 29 1/4 | 29 3/4 | 457100 | |
31784 | PLAK | 0 | 0 | |||||||
31785 | PLAL | 0 | 0 | |||||||
31786 | PLAN | 400 | 9 1/4 | 9 1/4 | 9 5/16 | 9 1/4 | 9 1/4 | 10 | 1600 | |
31787 | PLAP | 0 | 0 | |||||||
31788 | PLAS | 0 | 0 | |||||||
31789 | PLAT | 2000 | 11 13/16 | 11 1/4 | 11 7/8 | 11 1/4 | 11 3/4 | 11 7/8 | 1720300 | |
31790 | PLAV | 0 | 0 | |||||||
31791 | PLAY | 4000 | 6 1/8 | 6 1/16 | 6 1/4 | 6 1/16 | 6 1/16 | 6 1/8 | 222700 | |
31792 | PLBA | 300 | 13.5000 | 12.5000 | 13.5000 | 0 | ||||
31793 | PLBAX | 0 | 13.37 | 13.37 | 13.37 | 0 | ||||
31794 | PLBH | 0 | 0 | |||||||
31795 | PLBK | 0 | 0 | |||||||
31796 | PLC | 500 | 23 3/4 | 22 7/8 | 24 1/4 | 22 7/8 | 18900 | |||
31797 | PLCA | 0 | 0 | |||||||
31798 | PLCAY | 0 | 12.6250 | 0 | ||||||
31799 | PLCB | 500 | 2.5000 | 2.5000 | 4.2500 | 0 | ||||
31800 | PLCC | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 3/4 | 1000 | |
31801 | PLCI | 0 | 0 | |||||||
31802 | PLCIX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
31803 | PLCL | 0 | 0 | |||||||
31804 | PLCM | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 1/2 | 55500 | |
31805 | PLCO | 2100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 5100 | |
31806 | PLCOW | 3000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 3000 | |
31807 | PLCR | 300 | 4.5000 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 6300 | |
31808 | PLCS | 0 | 0 | |||||||
31809 | PLCT | 0 | 0 | |||||||
31810 | PLCW | 0 | 0 | |||||||
31811 | PLDI | 0 | 0 | |||||||
31812 | PLDIF | 300 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 39700 | |
31813 | PLDTX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
31814 | PLE | 200 | 17 7/8 | 0 | ||||||
31815 | PLEAX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
31816 | PLEEX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
31817 | PLEG | 0 | 0 | |||||||
31818 | PLEI | 0 | 0 | |||||||
31819 | PLEL | 4500 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1875 | 0.2500 | 4500 | |
31820 | PLEN | 1700 | 35 1/8 | 35 | 35 1/2 | 35 | 35 | 36 | 32400 | |
31821 | PLEW | 0 | 0 | |||||||
31822 | PLEX | 3000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
31823 | PLFAX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
31824 | PLFC | 1500 | 16 1/4 | 16 | 17 3/4 | 0 | ||||
31825 | PLFE | 2500 | 11 5/8 | 11 5/8 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 19200 | |
31826 | PLG | 100 | 48 1/8 | 49 3/8 | 49 7/8 | 0 | ||||
31827 | PLGAX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
31828 | PLI | 1500 | 3/4 | 3/4 | 3/4 | 3/4 | 2200 | |||
31829 | PLIAX | 0 | 15.11 | 15.11 | 15.11 | 0 | ||||
31830 | PLIN | 200 | 41.0000 | 39.2500 | 41.0000 | 0 | ||||
31831 | PLIT | 200 | 41 1/2 | 40 1/4 | 42 1/4 | 40 1/4 | 40 1/4 | 42 1/4 | 16400 | |
31832 | PLK | 200 | 45 1/2 | 0 | ||||||
31833 | PLKC | 0 | 0 | |||||||
31834 | PLKR | 35000 | 1.5625 | 1.4687 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 230100 | |
31835 | PLL | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 26 1/8 | 100 | |
31836 | PLLC | 0 | 0 | |||||||
31837 | PLLE | 0 | 0 | |||||||
31838 | PLLG | 0 | 0 | |||||||
31839 | PLLK | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0175 | 3000 | |
31840 | PLLL | 500 | 5 1/8 | 5 | 5 1/8 | 5 | 4 15/16 | 5 1/16 | 71900 | |
31841 | PLLM | 0 | 0 | |||||||
31842 | PLLO | 0 | 0 | |||||||
31843 | PLLR | 0 | 0 | |||||||
31844 | PLLS | 0 | 0 | |||||||
31845 | PLM | 200 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 200 | |||
31846 | PLMAX | 0 | 9.56 | 9.56 | 9.96 | 0 | ||||
31847 | PLMB | 0 | 0 | |||||||
31848 | PLMBP | 0 | 0 | |||||||
31849 | PLMC | 600 | 0.2500 | 0 | ||||||
31850 | PLMD | 0 | 0 | |||||||
31851 | PLMMX | 0 | 12.19 | 12.19 | 12.57 | 0 | ||||
31852 | PLMS | 0 | 0 | |||||||
31853 | PLMSQ | 400 | 0.1250 | 0 | ||||||
31854 | PLMX | 0 | 0 | |||||||
31855 | PLN | 0 | 419.90 | 417.32 | 421.10 | 417.32 | 0 | |||
31856 | PLNM | 10000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2500 | 0.3125 | 20000 | |
31857 | PLNR | 1000 | 10 1/8 | 10 1/2 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/4 | 65500 | |
31858 | PLNS | 0 | 0 | |||||||
31859 | PLNSO | 0 | 0 | |||||||
31860 | PLNSP | 0 | 0 | |||||||
31861 | PLNSY | 0 | 0 | |||||||
31862 | PLR | 0 | 0 | |||||||
31863 | PLR.A | 0 | 0 | |||||||
31864 | PLR/A | 500 | 8 | 0 | ||||||
31865 | PLR/B | 100 | 7 1/4 | 0 | ||||||
31866 | PLRA | 0 | 0 | |||||||
31867 | PLRB | 0 | 0 | |||||||
31868 | PLS | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 9600 | |
31869 | PLSAX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
31870 | PLSI | 0 | 0 | |||||||
31871 | PLSIA | 400 | 6 57/64 | 6 1/4 | 7 | 6 1/4 | 6 7/8 | 7 | 91600 | |
31872 | PLSIU | 200 | 11 3/8 | 11 1/4 | 11 13/16 | 11 1/4 | 11 1/4 | 13 | 600 | |
31873 | PLSIW | 500 | 3 3/4 | 3 | 3 3/4 | 3 | 3 1/2 | 3 3/4 | 35000 | |
31874 | PLSIZ | 300 | 1 7/64 | 1 1/4 | 1 1/4 | 1 | 1 1/16 | 1 3/16 | 19900 | |
31875 | PLSN | 0 | 0 | |||||||
31876 | PLSU | 100 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
31877 | PLSw | 500 | 8 7/8 | 0 | ||||||
31878 | PLT | 100 | 37 5/8 | 40 1/4 | 40 3/4 | 0 | ||||
31879 | PLTC | 5000 | 0.1000 | 0.0150 | 0.1050 | 0 | ||||
31880 | PLTF | 0 | 0 | |||||||
31881 | PLTGX | 0 | 12.60 | 12.60 | 12.99 | 0 | ||||
31882 | PLTI | 0 | 0 | |||||||
31883 | PLTIX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
31884 | PLTK | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1100 | 4000 | |
31885 | PLTKZ | 0 | 0 | |||||||
31886 | PLTM | 0 | 0 | |||||||
31887 | PLTMX | 0 | 12.14 | 12.14 | 12.52 | 0 | ||||
31888 | PLTN | 1000 | 1.6875 | 1.6875 | 1.8125 | 1.6875 | 1.6875 | 1.8125 | 71200 | |
31889 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
31890 | PLTR | 0 | 0 | |||||||
31891 | PLU | 300 | 35 | 0 | ||||||
31892 | PLUG | 1800 | 0.0001 | 0 | ||||||
31893 | PLUS | 1000 | 7 1/4 | 7 | 7 3/4 | 6 7/8 | 7 1/4 | 7 3/4 | 81600 | |
31894 | PLVAX | 0 | 12.63 | 12.63 | 13.40 | 0 | ||||
31895 | PLX | 500 | 16 1/2 | 16 1/8 | 16 1/2 | 0 | ||||
31896 | PLXN | 0 | 0 | |||||||
31897 | PLXO | 0 | 0 | |||||||
31898 | PLXR | 0 | 0 | |||||||
31899 | PLXS | 100 | 18 1/4 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 70000 | |
31900 | PLXT | 0 | 0 | |||||||
31901 | PLY | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/16 | 5 5/8 | 300 | |
31902 | PLYD | 0 | 0 | |||||||
31903 | PLYG | 5000 | 0.0625 | 0 | ||||||
31904 | PLYN | 1300 | 7.5000 | 0 | ||||||
31905 | PLYR | 100 | 25.0000 | 0 | ||||||
31906 | PLpM | 1000 | 26 3/8 | 0 | ||||||
31907 | PM | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 200 | |||
31908 | PMA | 7900 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 55 3/4 | 56 1/2 | 7900 | |
31909 | PMAAX | 0 | 10.77 | 10.77 | 11.43 | 0 | ||||
31910 | PMABX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
31911 | PMAC | 0 | 0 | |||||||
31912 | PMAD | 0 | 0 | |||||||
31913 | PMAL | 0 | 0 | |||||||
31914 | PMAM | 0 | 0 | |||||||
31915 | PMAMX | 0 | 10.73 | 10.73 | 11.12 | 0 | ||||
31916 | PMAN | 0 | 0 | |||||||
31917 | PMANP | 0 | 0 | |||||||
31918 | PMAO | 0 | 0 | |||||||
31919 | PMARX | 0 | 12.19 | 12.19 | 12.19 | 0 | ||||
31920 | PMAT | 700 | 14 3/4 | 13 1/2 | 14 3/4 | 13 1/2 | 14 1/4 | 14 3/4 | 126000 | |
31921 | PMBAX | 0 | 12.41 | 12.41 | 12.99 | 0 | ||||
31922 | PMBBX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
31923 | PMBFX | 0 | 10.32 | 10.32 | 10.69 | 0 | ||||
31924 | PMBIX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
31925 | PMBPX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
31926 | PMBSX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
31927 | PMBXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.00 | 4.02 | 97 | |
31928 | PMC | 300 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 1100 | |||
31929 | PMCA | 0 | 0 | |||||||
31930 | PMCBX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
31931 | PMCD | 0 | 0 | |||||||
31932 | PMCDF | 0 | 0.4500 | 0 | ||||||
31933 | PMCFX | 0 | 19.06 | 19.06 | 20.22 | 0 | ||||
31934 | PMCI | 100 | 1.5625 | 1.5625 | 1.7500 | 0 | ||||
31935 | PMCIP | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8750 | 500 | |
31936 | PMCIX | 0 | 18.66 | 18.66 | 18.66 | 0 | ||||
31937 | PMCMX | 0 | 19.04 | 19.04 | 19.73 | 0 | ||||
31938 | PMCN | 0 | 0 | |||||||
31939 | PMCP | 25000 | 5.0000 | 0 | ||||||
31940 | PMCS | 0 | 0 | |||||||
31941 | PMCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.00 | 3.05 | 777 | |
31942 | PMD | 4000 | 6 1/8 | 5 13/16 | 6 1/8 | 5 5/8 | 7400 | |||
31943 | PMDBX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
31944 | PMDC | 0 | 0 | |||||||
31945 | PMDH | 0 | 0 | |||||||
31946 | PMDI | 100 | 3.3750 | 0 | ||||||
31947 | PMDL | 100 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8125 | 100 | |
31948 | PMDSX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
31949 | PMDT | 0 | 0 | |||||||
31950 | PMDTF | 2000 | 23/32 | 3/4 | 25/32 | 23/32 | 23/32 | 13/16 | 39200 | |
31951 | PMDX | 400 | 0.3600 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3800 | 50500 | |
31952 | PME | 23000 | 49 3/8 | 0 | ||||||
31953 | PMEB | 0 | 0 | |||||||
31954 | PMEBX | 0 | 9.15 | 9.15 | 9.15 | 0 | ||||
31955 | PMEC | 0 | 0 | |||||||
31956 | PMED | 2000 | 3 1/4 | 2 7/8 | 3 3/8 | 2 7/8 | 3 1/16 | 3 3/8 | 6500 | |
31957 | PMEDU | 200 | 4.0000 | 4.5000 | 5.3750 | 0 | ||||
31958 | PMEDW | 500 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 3/4 | 1000 | |
31959 | PMEG | 0 | 0 | |||||||
31960 | PMEH | 0 | 0 | |||||||
31961 | PMER | 0 | 0 | |||||||
31962 | PMET | 0 | 0 | |||||||
31963 | PMFAX | 0 | 13.45 | 13.45 | 14.08 | 0 | ||||
31964 | PMFBX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
31965 | PMFG | 500 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 1/2 | 13 1/4 | 600 | |
31966 | PMFI | 1000 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3200 | |
31967 | PMFR | 500 | 17.2500 | 0 | ||||||
31968 | PMFRA | 1500 | 16.5000 | 16.5000 | 16.5000 | 16.3750 | 16.3750 | 16.7500 | 3700 | |
31969 | PMG | 400 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
31970 | PMGBX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
31971 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
31972 | PMGIF | 2000 | 2 1/4 | 2 7/32 | 2 5/16 | 2 7/32 | 2 1/8 | 2 5/16 | 5200 | |
31973 | PMGIX | 0 | 21.94 | 21.94 | 21.94 | 0 | ||||
31974 | PMH | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 2000 | |
31975 | PMHAX | 0 | 10.36 | 10.36 | 10.79 | 0 | ||||
31976 | PMHBX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
31977 | PMHYX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
31978 | PMI | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 1/4 | 800 | |
31979 | PMIAX | 0 | 11.25 | 11.25 | 11.60 | 0 | ||||
31980 | PMIBX | 0 | 15.57 | 15.57 | 15.57 | 0 | ||||
31981 | PMIC | 0 | 0 | |||||||
31982 | PMICX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
31983 | PMID | 300 | 5 | 4 3/4 | 5 1/8 | 4 5/8 | 5 | 5 1/8 | 182600 | |
31984 | PMIDX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
31985 | PMIE | 0 | 0 | |||||||
31986 | PMIF | 0 | 0 | |||||||
31987 | PMIL | 0 | 0 | |||||||
31988 | PMIN | 0 | 0 | |||||||
31989 | PMINX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
31990 | PMIO | 0 | 0 | |||||||
31991 | PMIP | 0 | 0 | |||||||
31992 | PMIR | 0 | 0 | |||||||
31993 | PMIS | 1000 | 6 5/16 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 15900 | |
31994 | PMISX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
31995 | PMIT | 0 | 0 | |||||||
31996 | PMITX | 0 | 10.27 | 10.27 | 10.90 | 0 | ||||
31997 | PMIX | 0 | 0 | |||||||
31998 | PMIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.03 | 261 | |
31999 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
32000 | PMK | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 26 5/8 | 100 | |
32001 | PMKC | 0 | 0 | |||||||
32002 | PMKI | 0 | 0 | |||||||
32003 | PMKL | 0 | 0 | |||||||
32004 | PMKM | 0 | 0 | |||||||
32005 | PMKP | 0 | 0 | |||||||
32006 | PMKT | 0 | 0 | |||||||
32007 | PMKV | 0 | 0 | |||||||
32008 | PMKW | 0 | 0 | |||||||
32009 | PMKX | 0 | 0 | |||||||
32010 | PML | 200 | 12 | 0 | ||||||
32011 | PMLC | 0 | 0 | |||||||
32012 | PMLCP | 100 | 35.3750 | 0 | ||||||
32013 | PMM | 3000 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 4800 | |
32014 | PMMAX | 0 | 10.93 | 10.93 | 11.39 | 0 | ||||
32015 | PMMNX | 0 | 15.31 | 15.31 | 15.31 | 0 | ||||
32016 | PMMTX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
32017 | PMMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.75 | 4.81 | 1956 | |
32018 | PMN | 2200 | 12 3/4 | 0 | ||||||
32019 | PMNBX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
32020 | PMNC | 0 | 0 | |||||||
32021 | PMNIX | 0 | 10.81 | 10.81 | 11.32 | 0 | ||||
32022 | PMNR | 5000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 3/4 | 10000 | |
32023 | PMNVX | 0 | 12.74 | 12.74 | 13.20 | 0 | ||||
32024 | PMNW | 0 | 0 | |||||||
32025 | PMNYX | 0 | 12.09 | 12.09 | 12.46 | 0 | ||||
32026 | PMO | 500 | 14 | 13 5/8 | 14 | 0 | ||||
32027 | PMOI | 0 | 0 | |||||||
32028 | PMOIY | 0 | 5.3750 | 0 | ||||||
32029 | PMOR | 2500 | 5 3/4 | 5 13/16 | 5 13/16 | 5 11/16 | 5 5/8 | 5 13/16 | 34100 | |
32030 | PMORW | 1800 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
32031 | PMP | 200 | 11/16 | 3/4 | 15/16 | 0 | ||||
32032 | PMPAX | 0 | 10.73 | 10.73 | 11.06 | 0 | ||||
32033 | PMRC | 0 | 0 | |||||||
32034 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
32035 | PMRP | 100 | 26 1/4 | 25 1/2 | 27 | 25 1/2 | 25 3/4 | 27 | 8700 | |
32036 | PMRPZ | 0 | 0 | |||||||
32037 | PMRSF | 0 | 0.4200 | 0 | ||||||
32038 | PMRX | 100 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 23600 | |
32039 | PMRY | 100 | 27 5/8 | 27 3/4 | 28 1/4 | 27 | 27 1/4 | 27 5/8 | 151300 | |
32040 | PMS | 200 | 36 | 40 1/8 | 40 3/4 | 0 | ||||
32041 | PMSAX | 0 | 14.78 | 14.78 | 15.56 | 0 | ||||
32042 | PMSBX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
32043 | PMSC | 0 | 0 | |||||||
32044 | PMSD | 0 | 0 | |||||||
32045 | PMSE | 0 | 0 | |||||||
32046 | PMSI | 5000 | 11 1/2 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 1/2 | 70100 | |
32047 | PMSK | 0 | 0 | |||||||
32048 | PMSR | 0 | 0 | |||||||
32049 | PMST | 0 | 0 | |||||||
32050 | PMSX | 0 | 0 | |||||||
32051 | PMT | 200 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 700 | |
32052 | PMTA | 0 | 0 | |||||||
32053 | PMTBX | 0 | 8.99 | 8.99 | 8.99 | 0 | ||||
32054 | PMTC | 3300 | 51 5/8 | 50 | 52 | 49 7/8 | 51 1/2 | 51 5/8 | 1413600 | |
32055 | PMTCU | 0 | 0 | |||||||
32056 | PMTI | 1000 | 7 1/16 | 7 1/8 | 7 1/4 | 6 7/8 | 7 1/16 | 7 1/8 | 236200 | |
32057 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
32058 | PMTS | 900 | 19 15/16 | 19 3/4 | 20 1/8 | 19 3/4 | 19 7/8 | 20 1/8 | 72800 | |
32059 | PMTU | 1000 | 0.0937 | 0.0937 | 0.7500 | 0 | ||||
32060 | PMTX | 0 | 0 | |||||||
32061 | PMTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.50 | 4.58 | 1912 | |
32062 | PMUBX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
32063 | PMUNX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
32064 | PMW | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
32065 | PMWI | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 25700 | |
32066 | PMWP | 38700 | 0.3300 | 0.2900 | 0.3300 | 0.2900 | 0.2900 | 0.3400 | 393600 | |
32067 | PMX | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
32068 | PMYBX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
32069 | PN | 0 | 0 | |||||||
32070 | PNA | 0 | 3 3/8 | 4 1/8 | 0 | |||||
32071 | PNAG | 0 | 0 | |||||||
32072 | PNAPX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
32073 | PNAR | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.3750 | 0.7500 | 1000 | |
32074 | PNARF | 0 | 0 | |||||||
32075 | PNAV | 0 | 0 | |||||||
32076 | PNBC | 300 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/2 | 20600 | |
32077 | PNBF | 100 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.5000 | 10.8750 | 1100 | |
32078 | PNBIX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
32079 | PNBK | 200 | 6 1/2 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 11300 | |
32080 | PNC | 500 | 38 7/8 | 38 1/8 | 39 | 38 1/8 | 38 1/2 | 39 1/8 | 2300 | |
32081 | PNCA | 0 | 0 | |||||||
32082 | PNCB | 0 | 0 | |||||||
32083 | PNCBX | 0 | 7.08 | 7.08 | 7.08 | 0 | ||||
32084 | PNCC | 0 | 0 | |||||||
32085 | PNCCG | 10 | 161 | 159 | 161 | 159 | 160 1/4 | 164 1/4 | 20 | |
32086 | PNCD | 0 | 0 | |||||||
32087 | PNCG | 0 | 0 | |||||||
32088 | PNCH | 0 | 0 | |||||||
32089 | PNCI | 0 | 0 | |||||||
32090 | PNCL | 28000 | 5 3/16 | 5 1/8 | 5 1/2 | 4 7/8 | 5 1/8 | 5 1/4 | 282500 | |
32091 | PNCM | 0 | 0 | |||||||
32092 | PNCMX | 0 | 7.08 | 7.08 | 7.32 | 0 | ||||
32093 | PNCN | 0 | 0 | |||||||
32094 | PNCO | 0 | 0 | |||||||
32095 | PNCP | 0 | 0 | |||||||
32096 | PNCR | 0 | 0 | |||||||
32097 | PNCS | 0 | 0 | |||||||
32098 | PNCSX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
32099 | PNCT | 0 | 0 | |||||||
32100 | PNCW | 0 | 0 | |||||||
32101 | PNCX | 0 | 0 | |||||||
32102 | PNCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.30 | 3.36 | 1307 | |
32103 | PNCY | 0 | 0 | |||||||
32104 | PNCZ | 1300 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 24.2500 | 26.0000 | 1300 | |
32105 | PNCpC | 100 | 60 1/2 | 0 | ||||||
32106 | PNCpD | 100 | 64 1/2 | 62 1/4 | 64 1/2 | 62 1/4 | 62 | 67 | 600 | |
32107 | PND | 5000 | 2 3/16 | 1 7/8 | 2 1/4 | 0 | ||||
32108 | PNDA | 1500 | 4 15/16 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 64100 | |
32109 | PNDR | 2000 | 1 31/32 | 1 31/32 | 1 31/32 | 1 7/8 | 1 15/16 | 2 | 88100 | |
32110 | PNDS | 300 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.5000 | 7.5000 | 300 | |
32111 | PNED | 0 | 0 | |||||||
32112 | PNEIX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
32113 | PNER | 0 | 0 | |||||||
32114 | PNESX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
32115 | PNET | 1500 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 97100 | |
32116 | PNF | 500 | 5 1/8 | 5 1/16 | 5 1/8 | 5 1/16 | 7300 | |||
32117 | PNFG | 0 | 0 | |||||||
32118 | PNFH | 0 | 0 | |||||||
32119 | PNFI | 2500 | 23 3/4 | 23 5/8 | 24 | 23 5/8 | 23 1/4 | 24 | 9000 | |
32120 | PNFN | 0 | 0 | |||||||
32121 | PNG | 0 | 0 | |||||||
32122 | PNG.A | 0 | 0 | |||||||
32123 | PNGBX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
32124 | PNGEX | 0 | 14.94 | 14.94 | 14.94 | 0 | ||||
32125 | PNGR | 0 | 0 | |||||||
32126 | PNGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.82 | 4.98 | 9077 | |
32127 | PNIEX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
32128 | PNIGX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
32129 | PNII | 3500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.7500 | 3500 | |
32130 | PNINX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
32131 | PNIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.23 | 5.38 | 6372 | |
32132 | PNJAX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
32133 | PNJBX | 0 | 9.04 | 9.04 | 9.04 | 0 | ||||
32134 | PNJXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.74 | 2.78 | 1884 | |
32135 | PNL/WS | 0 | 2 5/8 | 3 | 0 | |||||
32136 | PNLD | 600 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
32137 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32138 | PNLX | 0 | 0 | |||||||
32139 | PNM | 100 | 19 1/8 | 19 | 19 3/8 | 0 | ||||
32140 | PNMC | 0 | 0 | |||||||
32141 | PNMIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
32142 | PNML | 0 | 0 | |||||||
32143 | PNMM | 0 | 0 | |||||||
32144 | PNMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.31 | 3.36 | 312 | |
32145 | PNN/A | 100 | 17 3/4 | 0 | ||||||
32146 | PNNA | 0 | 0 | |||||||
32147 | PNNI | 1000 | 0.0010 | 0 | ||||||
32148 | PNNS | 0 | 0 | |||||||
32149 | PNNT | 10000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
32150 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32151 | PNNX | 0 | 0 | |||||||
32152 | PNOBX | 0 | 40.46 | 40.46 | 40.46 | 0 | ||||
32153 | PNOD | 800 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
32154 | PNOF | 100 | 28.0000 | 25.5000 | 27.5000 | 0 | ||||
32155 | PNOMX | 0 | 41.17 | 41.17 | 42.66 | 0 | ||||
32156 | PNOPX | 0 | 41.57 | 41.57 | 44.11 | 0 | ||||
32157 | PNOTF | 0 | 1.0000 | 0 | ||||||
32158 | PNPAX | 0 | 10.59 | 10.59 | 11.03 | 0 | ||||
32159 | PNPL | 0 | 0 | |||||||
32160 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32161 | PNPLP | 200 | 44.2500 | 0 | ||||||
32162 | PNPXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.93 | 5.07 | 17264 | |
32163 | PNR | 500 | 28 5/8 | 28 | 28 5/8 | 27 7/8 | 4900 | |||
32164 | PNRBX | 0 | 19.60 | 19.60 | 19.60 | 0 | ||||
32165 | PNRC | 0 | 0 | |||||||
32166 | PNRE | 0 | 0 | |||||||
32167 | PNRG | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
32168 | PNRI | 0 | 0 | |||||||
32169 | PNRIA | 0 | 0 | |||||||
32170 | PNRL | 200 | 16 3/4 | 16 5/8 | 16 7/8 | 0 | ||||
32171 | PNRO | 0 | 0 | |||||||
32172 | PNRW | 0 | 0 | |||||||
32173 | PNRX | 0 | 0 | |||||||
32174 | PNRY | 0 | 0 | |||||||
32175 | PNS | 200 | 6 5/8 | 5 3/4 | 6 1/4 | 0 | ||||
32176 | PNSEX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
32177 | PNSS | 0 | 0 | |||||||
32178 | PNSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.97 | 3.01 | 2355 | |
32179 | PNSY | 0 | 0 | |||||||
32180 | PNT | 1500 | 43 | 44 1/4 | 44 3/4 | 0 | ||||
32181 | PNTA | 0 | 0 | |||||||
32182 | PNTC | 200 | 6 1/8 | 6 1/16 | 6 1/4 | 6 1/16 | 6 1/16 | 6 1/4 | 3200 | |
32183 | PNTCW | 1800 | 1.5000 | 1.5000 | 1.7500 | 0 | ||||
32184 | PNTD | 0 | 0 | |||||||
32185 | PNTG | 0 | 0 | |||||||
32186 | PNTGF | 500 | 2 13/32 | 2 5/16 | 2 1/2 | 0 | ||||
32187 | PNTH | 1500 | 0.0050 | 0.0050 | 0.0110 | 0 | ||||
32188 | PNTK | 2000 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 33700 | |
32189 | PNTL | 2000 | 3 1/4 | 0 | ||||||
32190 | PNTM | 0 | 0 | |||||||
32191 | PNTN | 0 | 0 | |||||||
32192 | PNTX | 0 | 0 | |||||||
32193 | PNTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.01 | 3.05 | 3129 | |
32194 | PNTw | 0 | 0 | |||||||
32195 | PNU | 300 | 38 | 38 | 38 | 38 | 37 7/8 | 38 1/4 | 300 | |
32196 | PNUA | 0 | 0 | |||||||
32197 | PNUC | 0 | 0 | |||||||
32198 | PNUD | 0 | 0 | |||||||
32199 | PNUE | 0 | 0 | |||||||
32200 | PNUG | 0 | 0 | |||||||
32201 | PNUH | 0 | 0 | |||||||
32202 | PNUI | 0 | 0 | |||||||
32203 | PNUK | 0 | 0 | |||||||
32204 | PNUL | 1500 | 2.6900 | 1.2500 | 3.0000 | 0 | ||||
32205 | PNUM | 0 | 0 | |||||||
32206 | PNUN | 0 | 0 | |||||||
32207 | PNUO | 0 | 0 | |||||||
32208 | PNUP | 0 | 0 | |||||||
32209 | PNUR | 0 | 0 | |||||||
32210 | PNUS | 0 | 0 | |||||||
32211 | PNUT | 0 | 0 | |||||||
32212 | PNUU | 0 | 0 | |||||||
32213 | PNUV | 0 | 0 | |||||||
32214 | PNUW | 0 | 0 | |||||||
32215 | PNUX | 0 | 0 | |||||||
32216 | PNUY | 0 | 0 | |||||||
32217 | PNVBX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
32218 | PNVEX | 0 | 14.05 | 14.05 | 14.05 | 0 | ||||
32219 | PNVIX | 0 | 14.05 | 14.05 | 14.71 | 0 | ||||
32220 | PNVMX | 0 | 10.50 | 10.50 | 10.88 | 0 | ||||
32221 | PNVSX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
32222 | PNW | 100 | 31 5/8 | 31 3/8 | 31 3/4 | 0 | ||||
32223 | PNWB | 0 | 0 | |||||||
32224 | PNWC | 0 | 0 | |||||||
32225 | PNWE | 0 | 0 | |||||||
32226 | PNWP | 0 | 0 | |||||||
32227 | PNX | 0 | 225.99 | 225.13 | 226.33 | 225.04 | 0 | |||
32228 | PNXC | 0 | 0 | |||||||
32229 | PNY | 400 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/2 | 24 7/8 | 1200 | |
32230 | PNYA | 0 | 0 | |||||||
32231 | PNYAX | 0 | 10.70 | 10.70 | 11.15 | 0 | ||||
32232 | PNYBX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
32233 | PNYC | 0 | 0 | |||||||
32234 | PNYD | 0 | 0 | |||||||
32235 | PNYDX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
32236 | PNYG | 0 | 0 | |||||||
32237 | PNYGP | 0 | 0 | |||||||
32238 | PNYI | 0 | 0 | |||||||
32239 | PNYL | 0 | 0 | |||||||
32240 | PNYN | 0 | 0 | |||||||
32241 | PNYX | 0 | 0 | |||||||
32242 | PNYY | 0 | 0 | |||||||
32243 | POAA | 0 | 0 | |||||||
32244 | POAK | 0 | 0 | |||||||
32245 | POAM | 0 | 0 | |||||||
32246 | POAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.79 | 4.92 | 1601 | |
32247 | POBA | 0 | 0 | |||||||
32248 | POBIX | 0 | 27.94 | 27.94 | 28.51 | 0 | ||||
32249 | POBKX | 0 | 28.74 | 28.74 | 29.94 | 0 | ||||
32250 | POBR | 100 | 26 1/2 | 26 | 26 5/8 | 26 | 26 | 26 5/8 | 300 | |
32251 | POBS | 200 | 14 7/8 | 15 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 58500 | |
32252 | POC | 1000 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
32253 | POCC | 200 | 4.7500 | 0 | ||||||
32254 | POCE | 10000 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
32255 | POCI | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 500 | |
32256 | POCO | 0 | 0 | |||||||
32257 | POE | 0 | 0 | |||||||
32258 | POEGX | 0 | 15.74 | 15.74 | 16.70 | 1 | ||||
32259 | POEIX | 0 | 52.11 | 52.11 | 54.28 | 0 | ||||
32260 | POEMX | 0 | 15.57 | 15.57 | 16.13 | 0 | ||||
32261 | POER | 0 | 0 | |||||||
32262 | POFDX | 0 | 16.42 | 16.42 | 17.24 | 0 | ||||
32263 | POFL | 3300 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
32264 | POFM | 400 | 0.1875 | 0.1875 | 0.8125 | 0 | ||||
32265 | POFN | 0 | 0 | |||||||
32266 | POFNF | 0 | 37.0000 | 0 | ||||||
32267 | POFX | 0 | 0 | |||||||
32268 | POG/WS | 500 | 2 | 1 3/4 | 2 | 1 3/4 | 17400 | |||
32269 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32270 | POGSX | 0 | 18.30 | 18.30 | 18.30 | 0 | ||||
32271 | POGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.77 | 4.89 | 1798 | |
32272 | POGp | 300 | 28 1/2 | 0 | ||||||
32273 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32274 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32275 | POHBX | 0 | 12.93 | 12.93 | 12.93 | 0 | ||||
32276 | POIGX | 0 | 31.80 | 31.80 | 33.13 | 0 | ||||
32277 | POIMX | 0 | 10.28 | 10.28 | 10.49 | 0 | ||||
32278 | POIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.27 | 5.43 | 33320 | |
32279 | POKI | 0 | 0 | |||||||
32280 | POL/U | 100 | 3 3/16 | 0 | ||||||
32281 | POL/WS | 0 | 0 | |||||||
32282 | POLC | 0 | 0 | |||||||
32283 | POLL | 800 | 149.3750 | 0 | ||||||
32284 | POLU | 9400 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
32285 | POLX | 0 | 0 | |||||||
32286 | POLXF | 2000 | 27/32 | 27/32 | 15/16 | 27/32 | 27/32 | 29/32 | 9800 | |
32287 | POLY | 5000 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 28000 | |
32288 | POM | 1800 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 7/8 | 2600 | |
32289 | POMD | 0 | 0 | |||||||
32290 | POMF | 0 | 0 | |||||||
32291 | POMGX | 0 | 31.42 | 31.42 | 32.73 | 0 | ||||
32292 | POMN | 0 | 0 | |||||||
32293 | POMPP | 100 | 32.7500 | 0 | ||||||
32294 | POMR | 0 | 0 | |||||||
32295 | POMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.87 | 4.98 | 2306 | |
32296 | POMp | 100 | 145 3/4 | 125 3/4 | 165 3/4 | 0 | ||||
32297 | POMpA | 7000 | 53 41/64 | 0 | ||||||
32298 | POMpH | 2600 | 49 29/64 | 0 | ||||||
32299 | PON | 0 | 401.16 | 0 | ||||||
32300 | POND | 0 | 0 | |||||||
32301 | PONE | 100 | 41.5000 | 0 | ||||||
32302 | PONN | 0 | 0 | |||||||
32303 | PONNY | 0 | 2.6900 | 0 | ||||||
32304 | PONT | 100 | 65.5000 | 0 | ||||||
32305 | PONU | 100 | 31.2480 | 0 | ||||||
32306 | PONY | 600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32307 | POOL | 800 | 19 | 19 3/8 | 19 3/8 | 19 | 18 3/4 | 19 1/2 | 10500 | |
32308 | POP | 200 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
32309 | POPA | 0 | 0 | |||||||
32310 | POPAX | 0 | 34.75 | 34.75 | 36.77 | 0 | ||||
32311 | POPC | 0 | 0 | |||||||
32312 | POPCX | 0 | 32.87 | 32.87 | 32.87 | 0 | ||||
32313 | POPE | 0 | 0 | |||||||
32314 | POPEZ | 300 | 92 | 96 | 98 | 92 | 85 | 99 | 700 | |
32315 | POPK | 0 | 0 | |||||||
32316 | POPO | 0 | 0 | |||||||
32317 | POPR | 0 | 0 | |||||||
32318 | POPS | 0 | 0 | |||||||
32319 | POPT | 0 | 0 | |||||||
32320 | POPV | 0 | 0 | |||||||
32321 | POR | 200 | 9 5/8 | 9 3/4 | 10 1/4 | 0 | ||||
32322 | PORB | 0 | 0 | |||||||
32323 | PORLF | 0 | 0.1200 | 0 | ||||||
32324 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32325 | POS | 100 | 50 3/4 | 48 5/8 | 49 1/2 | 0 | ||||
32326 | POSD | 0 | 0 | |||||||
32327 | POSDY | 0 | 0 | |||||||
32328 | POSEX | 0 | 10.31 | 10.31 | 10.52 | 0 | ||||
32329 | POSGX | 0 | 37.39 | 37.39 | 38.95 | 0 | ||||
32330 | POSI | 800 | 1 9/16 | 3 1/8 | 3 3/8 | 1181700 | ||||
32331 | POSIW | 6000 | 1/2 | 3/4 | 1 | 553400 | ||||
32332 | POSM | 0 | 0 | |||||||
32333 | POSN | 0 | 0 | |||||||
32334 | POSNY | 0 | 20.7500 | 0 | ||||||
32335 | POSO | 1000 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 17.5000 | 19.0000 | 1000 | |
32336 | POSR | 0 | 0 | |||||||
32337 | POSS | 100 | 17 | 17 | 17 3/8 | 16 1/2 | 16 5/8 | 17 1/8 | 28500 | |
32338 | POST | 5000 | 4 | 3 1/2 | 4 1/8 | 0 | ||||
32339 | POSX | 0 | 0 | |||||||
32340 | POSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.05 | 3.10 | 485 | |
32341 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32342 | POT | 700 | 73 1/8 | 73 1/8 | 73 1/8 | 73 1/8 | 72 7/8 | 73 1/4 | 700 | |
32343 | POTA | 0 | 0 | |||||||
32344 | POTBX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
32345 | POTC | 0 | 0 | |||||||
32346 | POTF | 0 | 0 | |||||||
32347 | POTI | 0 | 0 | |||||||
32348 | POTKX | 0 | 10.30 | 10.30 | 10.51 | 0 | ||||
32349 | POTL | 0 | 0 | |||||||
32350 | POTM | 0 | 0 | |||||||
32351 | POTP | 0 | 0 | |||||||
32352 | POTS | 0 | 0 | |||||||
32353 | POTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.05 | 3.10 | 739 | |
32354 | POUT | 10000 | 0.0225 | 0.0300 | 0.0300 | 0.0225 | 0.0200 | 0.0300 | 80000 | |
32355 | POVBX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
32356 | POVMX | 0 | 14.99 | 14.99 | 15.53 | 0 | ||||
32357 | POVSX | 0 | 15.06 | 15.06 | 15.98 | 0 | ||||
32358 | POW | 0 | 0 | |||||||
32359 | POWD | 3500 | 1.2500 | 1.2500 | 1.5000 | 0 | ||||
32360 | POWL | 100 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 1600 | |
32361 | POWN | 0 | 0 | |||||||
32362 | POWNZ | 500 | 8.7500 | 8.7500 | 9.7500 | 0 | ||||
32363 | POWR | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
32364 | POX | 0 | 223.85 | 0 | ||||||
32365 | POXBX | 0 | 9.02 | 9.02 | 9.02 | 0 | ||||
32366 | POYO | 500 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 7/8 | 1400 | |
32367 | PP | 1500 | 22 | 21 1/2 | 22 1/8 | 21 3/8 | 21 3/4 | 22 1/4 | 95500 | |
32368 | PPA/U | 0 | 0 | |||||||
32369 | PPA/WS | 1000 | 1 | 3/16 | 3/8 | 0 | ||||
32370 | PPABX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
32371 | PPAR | 2200 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 8500 | |
32372 | PPARW | 1500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 10500 | |
32373 | PPAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.82 | 4.95 | 4308 | |
32374 | PPBDX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
32375 | PPBK | 400 | 22.5000 | 21.5000 | 22.5000 | 0 | ||||
32376 | PPCAX | 0 | 24.75 | 24.75 | 24.75 | 0 | ||||
32377 | PPCI | 100 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
32378 | PPD | 1000 | 12 | 12 | 12 | 12 | 12 | 13 | 1000 | |
32379 | PPDA | 0 | 0 | |||||||
32380 | PPDG | 0 | 0 | |||||||
32381 | PPDI | 100 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 93700 | |
32382 | PPDK | 0 | 0 | |||||||
32383 | PPDR | 0 | 0 | |||||||
32384 | PPDS | 0 | 0 | |||||||
32385 | PPDT | 0 | 0 | |||||||
32386 | PPDVX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
32387 | PPEEX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
32388 | PPEQX | 0 | 22.34 | 22.34 | 22.34 | 0 | ||||
32389 | PPF | 700 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 1200 | |||
32390 | PPF.R | 0 | 0 | |||||||
32391 | PPFA | 0 | 0 | |||||||
32392 | PPFB | 0 | 0 | |||||||
32393 | PPFF | 0 | 0 | |||||||
32394 | PPFI | 0 | 0 | |||||||
32395 | PPFN | 300 | 29.5000 | 0 | ||||||
32396 | PPFS | 0 | 0 | |||||||
32397 | PPFX | 0 | 0 | |||||||
32398 | PPG | 100 | 60 1/4 | 60 1/8 | 60 1/4 | 60 | 60 | 60 3/8 | 3500 | |
32399 | PPGC | 0 | 0 | |||||||
32400 | PPGG | 0 | 0 | |||||||
32401 | PPGI | 0 | 0 | |||||||
32402 | PPGL | 0 | 0 | |||||||
32403 | PPGM | 0 | 0 | |||||||
32404 | PPGN | 0 | 0 | |||||||
32405 | PPGS | 0 | 0 | |||||||
32406 | PPGT | 0 | 0 | |||||||
32407 | PPGX | 0 | 0 | |||||||
32408 | PPGY | 0 | 0 | |||||||
32409 | PPH | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 22 3/4 | 100 | |
32410 | PPHG | 0 | 0 | |||||||
32411 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32412 | PPI | 2000 | 1 3/4 | 0 | ||||||
32413 | PPIEX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
32414 | PPIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.27 | 3.32 | 2220 | |
32415 | PPKI | 0 | 0 | |||||||
32416 | PPKL | 0 | 0 | |||||||
32417 | PPKLY | 0 | 0 | |||||||
32418 | PPL | 500 | 23 1/4 | 23 5/8 | 23 5/8 | 23 1/4 | 22 7/8 | 23 3/8 | 3900 | |
32419 | PPLB | 200 | 43.5000 | 0 | ||||||
32420 | PPLC | 0 | 0 | |||||||
32421 | PPLE | 0 | 0 | |||||||
32422 | PPLL | 0 | 0 | |||||||
32423 | PPLN | 0 | 0 | |||||||
32424 | PPLO | 0 | 0 | |||||||
32425 | PPLP | 0 | 0 | |||||||
32426 | PPLS | 400 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 35 | 400 | |
32427 | PPLT | 0 | 0 | |||||||
32428 | PPLpA | 0 | 63 1/8 | 65 1/8 | 0 | |||||
32429 | PPLpB | 0 | 59 5/8 | 61 1/8 | 0 | |||||
32430 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32431 | PPM | 500 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
32432 | PPMA | 0 | 0 | |||||||
32433 | PPMAX | 0 | 12.29 | 12.29 | 13.01 | 0 | ||||
32434 | PPMCX | 0 | 11.78 | 11.78 | 11.78 | 0 | ||||
32435 | PPMX | 0 | 0 | |||||||
32436 | PPMXX | 0 | 0.65 | 5.08 | 5.21 | 22281 | ||||
32437 | PPNAX | 0 | 15.25 | 15.25 | 16.01 | 0 | ||||
32438 | PPNB | 0 | 0 | |||||||
32439 | PPNBX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
32440 | PPNT | 1400 | 7.3750 | 7.5000 | 7.5000 | 7.3750 | 6.8750 | 7.5000 | 2400 | |
32441 | PPNYX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
32442 | PPO | 200 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
32443 | PPOB | 0 | 0 | |||||||
32444 | PPOE | 0 | 0 | |||||||
32445 | PPOI | 0 | 0 | |||||||
32446 | PPOP | 0 | 0 | |||||||
32447 | PPOR | 1400 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 7.1250 | 10.1250 | 1400 | |
32448 | PPOW | 0 | 0 | |||||||
32449 | PPOWM | 0 | 0 | |||||||
32450 | PPP | 500 | 44 7/8 | 45 7/8 | 46 3/8 | 0 | ||||
32451 | PPPB | 0 | 0 | |||||||
32452 | PPPC | 0 | 0 | |||||||
32453 | PPPI | 0 | 0 | |||||||
32454 | PPPO | 0 | 0 | |||||||
32455 | PPPS | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 | |
32456 | PPR | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 4300 | |
32457 | PPRI | 0 | 0 | |||||||
32458 | PPRM | 0 | 0 | |||||||
32459 | PPRT | 1200 | 4 15/16 | 5 | 5 1/4 | 4 15/16 | 4 15/16 | 5 1/4 | 122800 | |
32460 | PPRwr | 0 | 0 | |||||||
32461 | PPS | 100 | 38 3/4 | 38 1/2 | 39 | 0 | ||||
32462 | PPSB | 0 | 0 | |||||||
32463 | PPSC | 0 | 0 | |||||||
32464 | PPSE | 0 | 0 | |||||||
32465 | PPSH | 0 | 0 | |||||||
32466 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32467 | PPSK | 0 | 0 | |||||||
32468 | PPSPX | 0 | 23.57 | 23.57 | 24.68 | 0 | ||||
32469 | PPST | 0 | 0 | |||||||
32470 | PPSYP | 300 | 50.6200 | 0 | ||||||
32471 | PPT | 1200 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 3000 | |
32472 | PPTBX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
32473 | PPTEX | 0 | 9.33 | 9.33 | 9.67 | 0 | ||||
32474 | PPTI | 3500 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/4 | 2 5/8 | 15000 | |
32475 | PPTIW | 100 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 100 | |
32476 | PPTIX | 0 | 10.91 | 10.91 | 11.42 | 0 | ||||
32477 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32478 | PPTV | 100 | 7 7/8 | 7 25/64 | 8 | 7 3/8 | 7 5/8 | 7 7/8 | 34100 | |
32479 | PPTXX | 0 | 0.47 | 3.09 | 3.13 | 10690 | ||||
32480 | PPW | 100 | 21 | 21 1/4 | 21 1/4 | 21 | 20 7/8 | 21 1/4 | 4200 | |
32481 | PPWC | 0 | 0 | |||||||
32482 | PPWCN | 100 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | 100 | |||
32483 | PPWCO | 200 | 50.5000 | 0 | ||||||
32484 | PPWCP | 100 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | 100 | |||
32485 | PPWG | 0 | 0 | |||||||
32486 | PPWI | 0 | 0 | |||||||
32487 | PPWL | 0 | 0 | |||||||
32488 | PPWLL | 100 | 67.0000 | 0 | ||||||
32489 | PPWM | 0 | 0 | |||||||
32490 | PPWR | 0 | 0 | |||||||
32491 | PPWRM | 0 | 0 | |||||||
32492 | PPWW | 0 | 0 | |||||||
32493 | PPWp | 475 | 63 3/4 | 0 | ||||||
32494 | PPWpA | 400 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 5900 | |||
32495 | PPWpE | 1000 | 25 1/4 | 0 | ||||||
32496 | PPYM | 5000 | 0.2968 | 0.2500 | 0.3125 | 0 | ||||
32497 | PQB | 300 | 15 1/16 | 0 | ||||||
32498 | PQBL | 0 | 0 | |||||||
32499 | PQBR | 0 | 0 | |||||||
32500 | PQBT | 0 | 0 | |||||||
32501 | PQIBX | 0 | 21.22 | 21.22 | 21.22 | 0 | ||||
32502 | PQL | 0 | 0 | |||||||
32503 | PQNAX | 0 | 17.38 | 17.38 | 18.39 | 0 | ||||
32504 | PQNCX | 0 | 17.33 | 17.33 | 17.33 | 0 | ||||
32505 | PQT | 300 | 3 1/2 | 3 7/8 | 4 3/8 | 0 | ||||
32506 | PQTP | 0 | 0 | |||||||
32507 | PQTV | 0 | 0 | |||||||
32508 | PQTX | 0 | 0 | |||||||
32509 | PR | 500 | 8 5/8 | 0 | ||||||
32510 | PRAB | 100 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8750 | 100 | |
32511 | PRAC | 3000 | 5.2500 | 0 | ||||||
32512 | PRACU | 1000 | 7.6250 | 7.2500 | 8.5000 | 0 | ||||
32513 | PRACW | 2500 | 1.8750 | 0 | ||||||
32514 | PRAEX | 0 | 15.71 | 15.71 | 16.54 | 0 | ||||
32515 | PRAGX | 0 | 21.21 | 21.21 | 22.33 | 0 | ||||
32516 | PRARX | 0 | 4.67 | 4.67 | 4.67 | 0 | ||||
32517 | PRASX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
32518 | PRAV | 12000 | 0.3750 | 0.4687 | 0.4687 | 0.3750 | 0.3437 | 0.5000 | 31300 | |
32519 | PRB | 0 | 0 | |||||||
32520 | PRB.A | 0 | 0 | |||||||
32521 | PRBAX | 0 | 14.20 | 14.20 | 14.87 | 0 | ||||
32522 | PRBBX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
32523 | PRBC | 600 | 13 5/8 | 13 3/4 | 13 3/4 | 13 1/8 | 13 1/8 | 13 3/4 | 20500 | |
32524 | PRBDX | 0 | 11.32 | 11.32 | 11.88 | 0 | ||||
32525 | PRBEX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
32526 | PRBIX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
32527 | PRBK | 1000 | 51 | 46 3/4 | 51 1/8 | 46 3/4 | 50 1/2 | 51 | 68700 | |
32528 | PRBLX | 0 | 20.34 | 20.34 | 20.34 | 0 | ||||
32529 | PRBWX | 0 | 8.41 | 8.41 | 8.41 | 0 | ||||
32530 | PRC/WS | 0 | 5/16 | 13/16 | 0 | |||||
32531 | PRCA | 5000 | 1/4 | 1/16 | 1/4 | 0 | ||||
32532 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32533 | PRCAX | 0 | 12.74 | 12.74 | 13.34 | 0 | ||||
32534 | PRCBX | 0 | 12.74 | 12.74 | 12.74 | 0 | ||||
32535 | PRCC | 1000 | 1 1/16 | 1 5/32 | 1 3/16 | 1 1/16 | 1 | 1 3/32 | 87900 | |
32536 | PRCD | 0 | 0 | |||||||
32537 | PRCE | 1000 | 0.0156 | 0.0100 | 0.0900 | 0 | ||||
32538 | PRCGX | 0 | 14.57 | 14.57 | 14.57 | 0 | ||||
32539 | PRCIX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
32540 | PRCLX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
32541 | PRCN | 800 | 11 3/4 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 1400 | |
32542 | PRCOX | 0 | 16.38 | 16.38 | 16.38 | 0 | ||||
32543 | PRCP | 200 | 31 1/4 | 30 | 31 7/8 | 30 | 31 1/4 | 31 7/8 | 264800 | |
32544 | PRCT | 500 | 1 9/32 | 1 9/32 | 1 9/32 | 1 3/16 | 1 1/4 | 1 5/16 | 65700 | |
32545 | PRCY | 200 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/4 | 26800 | |
32546 | PRD | 100 | 41 1/8 | 41 5/8 | 42 1/8 | 0 | ||||
32547 | PRDBX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
32548 | PRDC | 0 | 0 | |||||||
32549 | PRDE | 1000 | 18 11/16 | 17 3/4 | 19 1/8 | 17 1/2 | 18 5/8 | 18 3/4 | 1718700 | |
32550 | PRDEG | 20 | 157 | 157 | 157 | 157 | 161 | 163 | 20 | |
32551 | PRDG | 0 | 0 | |||||||
32552 | PRDGX | 0 | 16.41 | 16.41 | 16.41 | 0 | ||||
32553 | PRDI | 0 | 0 | |||||||
32554 | PRDIX | 0 | 7.94 | 7.94 | 7.94 | 0 | ||||
32555 | PRDL | 0 | 0 | |||||||
32556 | PRDM | 1000 | 3 1/2 | 2 5/8 | 3 7/8 | 2 5/8 | 3 3/8 | 3 5/8 | 255200 | |
32557 | PRDN | 0 | 0 | |||||||
32558 | PRDO | 0 | 0 | |||||||
32559 | PRDR | 0 | 0 | |||||||
32560 | PRDS | 0 | 0 | |||||||
32561 | PRDT | 0 | 0 | |||||||
32562 | PRDV | 0 | 0 | |||||||
32563 | PRDY | 0 | 0 | |||||||
32564 | PRE | 200 | 31 5/8 | 31 | 31 5/8 | 0 | ||||
32565 | PREAX | 0 | 25.99 | 25.99 | 27.21 | 0 | ||||
32566 | PREBX | 0 | 25.36 | 25.36 | 25.36 | 0 | ||||
32567 | PREC | 2400 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
32568 | PRECX | 0 | 18.09 | 18.09 | 18.09 | 0 | ||||
32569 | PREG | 2000 | 0.0050 | 0.0010 | 0.0400 | 0 | ||||
32570 | PREI | 400 | 0.0300 | 0 | ||||||
32571 | PREIX | 0 | 20.66 | 20.66 | 20.66 | 0 | ||||
32572 | PREM | 100 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
32573 | PREMX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
32574 | PREN | 200 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 20700 | |
32575 | PREO | 1800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.2500 | 1800 | |
32576 | PREQX | 0 | 11.28 | 11.28 | 11.30 | 0 | ||||
32577 | PRES | 800 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
32578 | PRESX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
32579 | PRET | 0 | 0 | |||||||
32580 | PREV | 3000 | 1.8000 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 1.8125 | 19500 | |
32581 | PREXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.96 | 5.07 | 990 | |
32582 | PREZ | 3000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 45800 | |
32583 | PRF | 300 | 4 | 4 | 4 | 4 | 300 | |||
32584 | PRFAX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
32585 | PRFCX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
32586 | PRFDX | 0 | 23.20 | 23.20 | 23.20 | 0 | ||||
32587 | PRFEX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
32588 | PRFHX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
32589 | PRFIX | 0 | 15.78 | 15.78 | 15.78 | 0 | ||||
32590 | PRFLX | 0 | 13.46 | 13.46 | 14.17 | 0 | ||||
32591 | PRFM | 500 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/16 | 3 3/4 | 4500 | |
32592 | PRFN | 1000 | 12 1/4 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 1500 | |
32593 | PRFS | 1200 | 16.0000 | 16.5000 | 16.5000 | 16.0000 | 16.2500 | 16.7500 | 2500 | |
32594 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 0 | ||||
32595 | PRFT | 200 | 39 1/8 | 39 | 39 1/2 | 38 1/2 | 38 7/8 | 39 1/4 | 144500 | |
32596 | PRFTG | 6 | 100 1/2 | 101 | 105 1/2 | 0 | ||||
32597 | PRG | 200 | 21 5/8 | 21 1/8 | 21 5/8 | 0 | ||||
32598 | PRGAX | 0 | 17.50 | 17.50 | 18.42 | 0 | ||||
32599 | PRGBX | 0 | 41.36 | 41.36 | 41.36 | 0 | ||||
32600 | PRGCX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
32601 | PRGFX | 0 | 28.14 | 28.14 | 28.14 | 0 | ||||
32602 | PRGG | 0 | 0 | |||||||
32603 | PRGGX | 0 | 20.29 | 20.29 | 20.29 | 0 | ||||
32604 | PRGI | 1000 | 12.6250 | 0 | ||||||
32605 | PRGIX | 0 | 23.26 | 23.26 | 23.26 | 0 | ||||
32606 | PRGLX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
32607 | PRGMX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
32608 | PRGN | 0 | 0 | |||||||
32609 | PRGNF | 0 | 3.4000 | 0 | ||||||
32610 | PRGNX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
32611 | PRGO | 2200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 224400 | |
32612 | PRGS | 1000 | 15 7/8 | 15 7/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 | 99900 | |
32613 | PRGSX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
32614 | PRGVX | 0 | 11.38 | 11.38 | 11.95 | 0 | ||||
32615 | PRGWX | 0 | 41.48 | 41.48 | 43.55 | 0 | ||||
32616 | PRGX | 10000 | 14 | 14 1/4 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 58800 | |
32617 | PRGY | 0 | 0 | |||||||
32618 | PRH | 100 | 32 3/4 | 32 1/8 | 32 5/8 | 0 | ||||
32619 | PRHA | 0 | 0 | |||||||
32620 | PRHAX | 0 | 10.95 | 10.95 | 11.29 | 0 | ||||
32621 | PRHB | 3000 | 6 15/64 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 257700 | |
32622 | PRHC | 0 | 0 | |||||||
32623 | PRHCX | 0 | 8.30 | 8.30 | 8.30 | 0 | ||||
32624 | PRHG | 0 | 0 | |||||||
32625 | PRHI | 0 | 0 | |||||||
32626 | PRHL | 0 | 0 | |||||||
32627 | PRHN | 0 | 0 | |||||||
32628 | PRHO | 0 | 0 | |||||||
32629 | PRHR | 0 | 0 | |||||||
32630 | PRHS | 0 | 0 | |||||||
32631 | PRHSX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
32632 | PRHT | 0 | 0 | |||||||
32633 | PRHYX | 0 | 8.29 | 8.29 | 8.29 | 0 | ||||
32634 | PRI | 500 | 3/8 | 0 | ||||||
32635 | PRIA | 6000 | 43 1/8 | 37 3/4 | 43 3/4 | 37 | 42 3/8 | 43 1/8 | 869200 | |
32636 | PRIB | 100 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
32637 | PRIBP | 3500 | 0.0625 | 0 | ||||||
32638 | PRIBX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
32639 | PRIC | 0 | 0 | |||||||
32640 | PRID | 0 | 0 | |||||||
32641 | PRIDP | 0 | 0 | |||||||
32642 | PRIDX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
32643 | PRIM | 29700 | 2 61/64 | 2 29/32 | 2 61/64 | 2 29/32 | 2 15/16 | 3 | 58200 | |
32644 | PRIN | 0 | 0 | |||||||
32645 | PRIQ | 0 | 0 | |||||||
32646 | PRIQE | 0 | 0 | |||||||
32647 | PRITX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
32648 | PRIX | 200 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
32649 | PRJ | 200 | 30 7/8 | 0 | ||||||
32650 | PRJN | 0 | 0 | |||||||
32651 | PRJPX | 0 | 9.37 | 9.37 | 9.37 | 0 | ||||
32652 | PRJR | 0 | 0 | |||||||
32653 | PRJT | 0 | 0 | |||||||
32654 | PRK | 200 | 49 | 0 | ||||||
32655 | PRKR | 100 | 12 1/4 | 12 | 12 1/4 | 11 1/2 | 11 5/8 | 12 1/4 | 15400 | |
32656 | PRKX | 0 | 0 | |||||||
32657 | PRL | 600 | 30 1/4 | 30 3/8 | 30 3/4 | 0 | ||||
32658 | PRLAX | 0 | 8.20 | 8.20 | 8.20 | 0 | ||||
32659 | PRLB | 0 | 0 | |||||||
32660 | PRLC | 0 | 0 | |||||||
32661 | PRLL | 0 | 0 | |||||||
32662 | PRLN | 4000 | 2 1/4 | 2 5/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 51300 | |
32663 | PRLNW | 400 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 15/16 | 400 | |
32664 | PRLO | 700 | 2 13/16 | 3 3/32 | 3 3/32 | 2 13/16 | 2 13/16 | 3 1/4 | 1200 | |
32665 | PRLOW | 4000 | 21/32 | 21/32 | 21/32 | 21/32 | 1/2 | 3/4 | 4000 | |
32666 | PRLR | 0 | 0 | |||||||
32667 | PRLS | 2500 | 11 3/4 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 12900 | |
32668 | PRLT | 0 | 0 | |||||||
32669 | PRLX | 500 | 10 | 10 1/4 | 10 1/2 | 9 3/4 | 9 3/4 | 11 1/2 | 3700 | |
32670 | PRM | 0 | 0 | |||||||
32671 | PRMA | 300 | 18 5/8 | 18 | 19 1/4 | 17 3/4 | 18 1/8 | 18 5/8 | 222700 | |
32672 | PRMBX | 0 | 36.55 | 36.55 | 36.55 | 0 | ||||
32673 | PRMCX | 0 | 11.73 | 11.73 | 12.09 | 0 | ||||
32674 | PRMDX | 0 | 5.12 | 5.12 | 5.12 | 0 | ||||
32675 | PRME | 400 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 3/8 | 29400 | |
32676 | PRMEP | 1500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 3000 | |
32677 | PRMG | 0 | 0 | |||||||
32678 | PRMGX | 0 | 15.11 | 15.11 | 15.86 | 0 | ||||
32679 | PRMIX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
32680 | PRMK | 0 | 0 | |||||||
32681 | PRMO | 500 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 58600 | |
32682 | PRMR | 0 | 0 | |||||||
32683 | PRMS | 700 | 51 | 53 3/8 | 54 3/4 | 50 5/8 | 51 | 51 1/4 | 1009900 | |
32684 | PRMSX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
32685 | PRMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.99 | 3.04 | 485 | |
32686 | PRN | 700 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 700 | |||
32687 | PRNA | 0 | 0 | |||||||
32688 | PRNAX | 0 | 11.32 | 11.32 | 11.67 | 0 | ||||
32689 | PRNBX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
32690 | PRNC | 0 | 0 | |||||||
32691 | PRNEX | 0 | 27.78 | 27.78 | 27.78 | 0 | ||||
32692 | PRNHX | 0 | 23.45 | 23.45 | 23.45 | 0 | ||||
32693 | PRNI | 500 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 5/8 | 9500 | |
32694 | PRNIA | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 300 | |
32695 | PRNJX | 0 | 11.10 | 11.10 | 11.44 | 0 | ||||
32696 | PRNMX | 0 | 15.61 | 15.61 | 16.09 | 0 | ||||
32697 | PRNS | 0 | 0 | |||||||
32698 | PRNSQ | 1000 | 0.0312 | 0.1250 | 0.4375 | 0.1250 | 2580800 | |||
32699 | PRNT | 15500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0150 | 0.0500 | 15500 | |
32700 | PRNTZ | 0 | 0 | |||||||
32701 | PRNYX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
32702 | PRO | 500 | 13/16 | 0 | ||||||
32703 | PROA | 200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/2 | 200 | |
32704 | PROBX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
32705 | PROE | 2334 | 12.0000 | 2.5000 | 3.2500 | 0 | ||||
32706 | PROF | 1300 | 0.1250 | 0 | ||||||
32707 | PROG | 3000 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 25600 | |
32708 | PROHX | 0 | 11.97 | 11.97 | 12.34 | 0 | ||||
32709 | PROI | 300 | 18 3/4 | 18 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 26500 | |
32710 | PROL | 200 | 6.3750 | 6.0000 | 6.3750 | 6.0000 | 6.0000 | 6.3750 | 29400 | |
32711 | PROP | 500 | 43 1/4 | 42 1/2 | 43 1/4 | 41 3/4 | 42 1/2 | 43 1/4 | 22500 | |
32712 | PROS | 100 | 11 1/4 | 11 1/8 | 11 3/8 | 0 | ||||
32713 | PROV | 1000 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 13 1/2 | 24700 | |
32714 | PROX | 1000 | 19 5/8 | 19 1/2 | 20 3/8 | 17 3/8 | 19 3/8 | 20 | 1160600 | |
32715 | PRP | 200 | 95 | 95 | 95 | 95 | 87 | 98 | 200 | |
32716 | PRPAX | 0 | 16.63 | 16.63 | 17.51 | 0 | ||||
32717 | PRPBX | 0 | 16.13 | 16.13 | 16.13 | 0 | ||||
32718 | PRPD | 100 | 8.0000 | 8.5000 | 8.5000 | 6.5000 | 700 | |||
32719 | PRPE | 0 | 0 | |||||||
32720 | PRPFX | 0 | 19.14 | 19.14 | 19.14 | 0 | ||||
32721 | PRPGX | 0 | 9.34 | 9.34 | 9.68 | 0 | ||||
32722 | PRPIX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
32723 | PRR | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 1900 | |
32724 | PRRC | 100 | 39 1/4 | 40 1/4 | 40 1/4 | 39 1/4 | 39 1/4 | 40 1/2 | 31200 | |
32725 | PRREX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
32726 | PRRG | 0 | 0 | |||||||
32727 | PRRGY | 0 | 0 | |||||||
32728 | PRRR | 1600 | 2 31/32 | 3 | 3 | 2 31/32 | 2 5/8 | 3 | 8600 | |
32729 | PRRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.76 | 4.87 | 43650 | |
32730 | PRS | 500 | 23 7/8 | 24 | 24 | 23 7/8 | 23 7/8 | 24 | 27000 | |
32731 | PRS.A | 0 | 0 | |||||||
32732 | PRS/A | 21700 | 1/64 | 0 | ||||||
32733 | PRS/B | 40000 | 1/64 | 0 | ||||||
32734 | PRSA | 0 | 0 | |||||||
32735 | PRSB | 0 | 0 | |||||||
32736 | PRSBX | 0 | 4.61 | 4.61 | 4.61 | 0 | ||||
32737 | PRSCX | 0 | 33.53 | 33.53 | 33.53 | 0 | ||||
32738 | PRSGX | 0 | 16.06 | 16.06 | 16.06 | 0 | ||||
32739 | PRSI | 400 | 17.7500 | 17.8750 | 19.7500 | 0 | ||||
32740 | PRSIX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
32741 | PRSM | 200 | 0.0625 | 0.5000 | 1.5000 | 30500 | ||||
32742 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
32743 | PRSMX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
32744 | PRSO | 0 | 0 | |||||||
32745 | PRSR | 0 | 0 | |||||||
32746 | PRST | 500 | 76 3/8 | 76 | 77 1/4 | 75 | 76 | 76 3/4 | 49000 | |
32747 | PRSUX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
32748 | PRSVX | 0 | 19.71 | 19.71 | 19.71 | 0 | ||||
32749 | PRSW | 500 | 29 | 28 7/8 | 29 | 0 | ||||
32750 | PRSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.02 | 5.16 | 14443 | |
32751 | PRT | 400 | 3/64 | 0 | ||||||
32752 | PRTAX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
32753 | PRTBX | 0 | 70.18 | 70.18 | 70.18 | 0 | ||||
32754 | PRTI | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.1562 | 0.1875 | 47000 | |
32755 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
32756 | PRTIX | 0 | 5.24 | 5.24 | 5.24 | 0 | ||||
32757 | PRTL | 1000 | 12 3/8 | 12 7/8 | 12 7/8 | 11 7/8 | 11 7/8 | 12 3/8 | 37000 | |
32758 | PRTW | 500 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 12100 | |
32759 | PRTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.67 | 4.78 | 7930 | |
32760 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
32761 | PRU | 0 | 0 | |||||||
32762 | PRUA | 0 | 0 | |||||||
32763 | PRUAX | 0 | 11.41 | 11.41 | 12.01 | 0 | ||||
32764 | PRULX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
32765 | PRUTX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
32766 | PRVAX | 0 | 11.09 | 11.09 | 11.09 | 0 | ||||
32767 | PRVBX | 0 | 59.02 | 59.02 | 59.02 | 0 | ||||
32768 | PRVL | 5000 | 0.2500 | 0.2500 | 0.5000 | 0.2500 | 0.1875 | 0.6250 | 13000 | |
32769 | PRVSX | 0 | 5.13 | 5.13 | 5.13 | 0 | ||||
32770 | PRVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.92 | 5.19 | 13419 | |
32771 | PRW | 3000 | 17 1/4 | 17 1/2 | 18 | 0 | ||||
32772 | PRWAX | 0 | 41.75 | 41.75 | 41.75 | 0 | ||||
32773 | PRWBX | 0 | 4.69 | 4.69 | 4.69 | 0 | ||||
32774 | PRWCX | 0 | 15.80 | 15.80 | 15.80 | 0 | ||||
32775 | PRWI | 0 | 0 | |||||||
32776 | PRWL | 0 | 0 | |||||||
32777 | PRWLX | 0 | 8.49 | 8.49 | 8.91 | 0 | ||||
32778 | PRWT | 100000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
32779 | PRWX | 0 | 0 | |||||||
32780 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
32781 | PRX | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 5/8 | 1000 | |
32782 | PRXCX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
32783 | PRXL | 1500 | 52 1/4 | 49 3/4 | 52 3/4 | 49 3/4 | 52 | 52 1/4 | 63400 | |
32784 | PRXM | 300 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 13 | 13 1/8 | 60900 | |
32785 | PRXO | 0 | 0 | |||||||
32786 | PRXU | 0 | 0 | |||||||
32787 | PRY | 0 | 52 | 52 1/2 | 0 | |||||
32788 | PRY.A | 0 | 0 | |||||||
32789 | PRY/A | 100 | 53 | 53 | 53 | 53 | 100 | |||
32790 | PRYA | 0 | 0 | |||||||
32791 | PRYC | 0 | 0 | |||||||
32792 | PRYD | 24000 | 0.5000 | 0.5000 | 1.4375 | 0 | ||||
32793 | PRYK | 0 | 0 | |||||||
32794 | PRYO | 0 | 0 | |||||||
32795 | PRYS | 0 | 0 | |||||||
32796 | PRYT | 0 | 0 | |||||||
32797 | PRZ | 2200 | 1/16 | 2200 | ||||||
32798 | PRZM | 500 | 6 1/4 | 5 1/2 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 182800 | |
32799 | PS | 1000 | 9 | 9 | 9 | 9 | 1000 | |||
32800 | PSA | 400 | 25 1/4 | 24 1/2 | 25 | 0 | ||||
32801 | PSA,H | / | 0 | 0 | ||||||
32802 | PSA.G | 0 | 0 | |||||||
32803 | PSAB | 200 | 19 1/2 | 19 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 5000 | |
32804 | PSAD | 0 | 0 | |||||||
32805 | PSAI | 1000 | 18 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 32800 | |
32806 | PSAL | 0 | 0 | |||||||
32807 | PSALY | 100 | 23 1/2 | 23 1/8 | 23 1/2 | 23 1/8 | 23 1/4 | 23 1/2 | 1900 | |
32808 | PSAN | 0 | 0 | |||||||
32809 | PSAO | 0 | 0 | |||||||
32810 | PSAR | 0 | 0 | |||||||
32811 | PSApA | 200 | 27 3/8 | 27 1/8 | 27 3/8 | 27 1/8 | 400 | |||
32812 | PSApB | 200 | 25 5/8 | 0 | ||||||
32813 | PSApC | 1000 | 23 1/8 | 0 | ||||||
32814 | PSApD | 500 | 26 1/2 | 0 | ||||||
32815 | PSApE | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 200 | |||
32816 | PSApF | 200 | 27 3/8 | 0 | ||||||
32817 | PSApG | 2300 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 17600 | |||
32818 | PSApH | 300 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 14400 | |||
32819 | PSApX | 100 | 44 3/8 | 0 | ||||||
32820 | PSB | 200 | 19 1/2 | 0 | ||||||
32821 | PSBH | 100 | 40.7500 | 0 | ||||||
32822 | PSBI | 100 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 11.7500 | 12.5000 | 100 | |
32823 | PSBK | 800 | 35 | 35 5/8 | 36 | 35 | 35 | 36 | 1400 | |
32824 | PSBO | 1000 | 16.0000 | 0 | ||||||
32825 | PSBP | 200 | 30.5000 | 0 | ||||||
32826 | PSBT | 600 | 91.7500 | 90.2500 | 91.7500 | 0 | ||||
32827 | PSBX | 0 | 0 | |||||||
32828 | PSC | 100 | 18 | 18 | 18 | 18 | 18 | 18 3/8 | 100 | |
32829 | PSCAX | 0 | 11.23 | 11.23 | 11.76 | 0 | ||||
32830 | PSCBX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
32831 | PSCD | 0 | 0 | |||||||
32832 | PSCDX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
32833 | PSCE | 0 | 0 | |||||||
32834 | PSCF | 0 | 0 | |||||||
32835 | PSCFX | 0 | 12.86 | 12.86 | 13.64 | 0 | ||||
32836 | PSCG | 0 | 0 | |||||||
32837 | PSCIX | 0 | 21.84 | 21.84 | 21.84 | 0 | ||||
32838 | PSCL | 1000 | 12.5000 | 0 | ||||||
32839 | PSCM | 3000 | 7 13/16 | 7 3/4 | 8 1/8 | 0 | ||||
32840 | PSCMJ | 0 | 0 | |||||||
32841 | PSCN | 0 | 0 | |||||||
32842 | PSCO | 700 | 0.5000 | 0.4375 | 0.6250 | 168800 | ||||
32843 | PSCOW | 4000 | 0.0100 | 4000 | ||||||
32844 | PSCPX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
32845 | PSCSM | 300 | 61.8500 | 0 | ||||||
32846 | PSCSN | 600 | 73.7100 | 73.7100 | 73.7100 | 73.7100 | 600 | |||
32847 | PSCT | 0 | 0 | |||||||
32848 | PSCTX | 0 | 12.22 | 12.22 | 12.80 | 0 | ||||
32849 | PSCX | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 31200 | |
32850 | PSCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.86 | 5.03 | 2565 | |
32851 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
32852 | PSD | 100 | 23 1/2 | 22 7/8 | 23 1/4 | 0 | ||||
32853 | PSDI | 1000 | 39 | 40 1/4 | 40 1/4 | 39 | 38 1/4 | 39 3/4 | 14000 | |
32854 | PSDN | 0 | 0 | |||||||
32855 | PSDO | 0 | 0 | |||||||
32856 | PSDR | 0 | 0 | |||||||
32857 | PSDS | 200 | 11 1/8 | 11 | 11 3/4 | 11 | 11 1/8 | 11 5/8 | 92200 | |
32858 | PSDX | 0 | 0 | |||||||
32859 | PSDXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.14 | 3.19 | 3850 | |
32860 | PSDp | 500 | 25 1/4 | 0 | ||||||
32861 | PSDpB | 100 | 22 7/8 | 0 | ||||||
32862 | PSE | 0 | 244.94 | 239.72 | 245.06 | 239.72 | 0 | |||
32863 | PSEB | 1000 | 16.0000 | 15.7500 | 16.0000 | 15.7500 | 15.7500 | 17.2500 | 2100 | |
32864 | PSEIX | 0 | 14.39 | 14.39 | 15.07 | 0 | ||||
32865 | PSESX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
32866 | PSET | 0 | 0 | |||||||
32867 | PSEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.10 | 5.37 | 6088 | |
32868 | PSFBX | 0 | 14.76 | 14.76 | 14.76 | 0 | ||||
32869 | PSFD | 2000 | 4.6250 | 4.6875 | 4.7500 | 4.5625 | 4.6250 | 4.7500 | 73300 | |
32870 | PSFLX | 0 | 14.76 | 14.76 | 15.46 | 0 | ||||
32871 | PSFT | 1800 | 89 3/4 | 91 3/4 | 92 | 89 1/2 | 89 3/8 | 89 3/4 | 416700 | |
32872 | PSG | 100 | 14 | 13 1/8 | 13 5/8 | 0 | ||||
32873 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 0 | ||||
32874 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 0 | ||||
32875 | PSGIX | 0 | 19.12 | 19.12 | 19.12 | 0 | ||||
32876 | PSGL | 0 | 0 | |||||||
32877 | PSGLY | 0 | 0 | |||||||
32878 | PSGNX | 0 | 14.46 | 14.46 | 15.14 | 0 | ||||
32879 | PSGUC | 0 | 0 | |||||||
32880 | PSGV | 0 | 0 | |||||||
32881 | PSGVF | 2000 | 13/16 | 3/4 | 13/16 | 3/4 | 23/32 | 13/16 | 12700 | |
32882 | PSHP | 0 | 0 | |||||||
32883 | PSHR | 27000 | 36.5000 | 0 | ||||||
32884 | PSI | 400 | 1 3/8 | 1 1/8 | 1 7/16 | 0 | ||||
32885 | PSIA | 2000 | 10.2812 | 0 | ||||||
32886 | PSIBX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
32887 | PSIFX | 0 | 17.39 | 17.39 | 17.39 | 0 | ||||
32888 | PSIIX | 0 | 7.38 | 7.38 | 7.38 | 0 | ||||
32889 | PSIR | 0 | 0 | |||||||
32890 | PSIX | 6500 | 12 7/8 | 14 1/8 | 14 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 586600 | |
32891 | PSIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.66 | 4.78 | 588 | |
32892 | PSK | 400 | 18 1/4 | 0 | ||||||
32893 | PSKBX | 0 | 16.55 | 16.55 | 16.55 | 0 | ||||
32894 | PSL | 1000 | 21 3/8 | 0 | ||||||
32895 | PSLFX | 0 | 8.61 | 8.61 | 8.61 | 0 | ||||
32896 | PSM | 400 | 20 | 0 | ||||||
32897 | PSMA | 0 | 0 | |||||||
32898 | PSMAX | 0 | 11.84 | 11.84 | 12.40 | 0 | ||||
32899 | PSMBX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
32900 | PSMCX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
32901 | PSMDX | 0 | 13.01 | 13.01 | 13.62 | 0 | ||||
32902 | PSMIX | 0 | 15.57 | 15.57 | 16.30 | 0 | ||||
32903 | PSMNX | 0 | 15.29 | 15.29 | 16.01 | 0 | ||||
32904 | PSN | 200 | 22 3/8 | 0 | ||||||
32905 | PSNAX | 0 | 9.88 | 9.88 | 10.19 | 0 | ||||
32906 | PSNCX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
32907 | PSNK | 0 | 0 | |||||||
32908 | PSNM | 100 | 0.0001 | 0 | ||||||
32909 | PSNOX | 0 | 13.43 | 13.43 | 14.06 | 0 | ||||
32910 | PSNR | 0 | 0 | |||||||
32911 | PSNRY | 1500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 5500 | |
32912 | PSNT | 0 | 0 | |||||||
32913 | PSNX | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 10000 | |
32914 | PSNYX | 0 | 14.83 | 14.83 | 15.53 | 0 | ||||
32915 | PSO | 1300 | 5 3/8 | 0 | ||||||
32916 | PSOF | 5000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
32917 | PSOHX | 0 | 12.93 | 12.93 | 13.54 | 0 | ||||
32918 | PSOI | 0 | 0 | |||||||
32919 | PSOKM | 100 | 58.9500 | 58.9500 | 58.9500 | 58.9500 | 200 | |||
32920 | PSON | 3700 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 11800 | |
32921 | PSOP | 0 | 0 | |||||||
32922 | PSOPX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
32923 | PSP | 100 | 19 3/4 | 0 | ||||||
32924 | PSPC | 500 | 34.5000 | 0 | ||||||
32925 | PSPFX | 0 | 7.88 | 7.88 | 7.88 | 0 | ||||
32926 | PSPL | 0 | 0 | |||||||
32927 | PSPLP | 100 | 81.0000 | 0 | ||||||
32928 | PSQ | 500 | 20 1/8 | 0 | ||||||
32929 | PSQL | 1000 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 | 136200 | |
32930 | PSR | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 | 39 1/2 | 200 | |
32931 | PSRC | 5000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 15500 | |
32932 | PSRK | 0 | 0 | |||||||
32933 | PSRN | 0 | 0 | |||||||
32934 | PSRS | 0 | 0 | |||||||
32935 | PSRp | 200 | 59 1/4 | 0 | ||||||
32936 | PSRpA | 1080 | 98 3/4 | 0 | ||||||
32937 | PSRpB | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | |||
32938 | PSS | 200 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/4 | 40 3/4 | 200 | |
32939 | PSS.V | 0 | 0 | |||||||
32940 | PSSD | 0 | 0 | |||||||
32941 | PSSE | 0 | 0 | |||||||
32942 | PSSF | 100 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 8.5000 | 10.2500 | 100 | |
32943 | PSSH | 0 | 0 | |||||||
32944 | PSSI | 400 | 20 5/8 | 21 3/8 | 21 3/8 | 20 | 20 1/4 | 20 5/8 | 88600 | |
32945 | PSSS | 1400 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
32946 | PSST | 0 | 0 | |||||||
32947 | PSSW | 0 | 0 | |||||||
32948 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
32949 | PST/WD | 0 | 0 | |||||||
32950 | PSTA | 1000 | 2 1/2 | 2 9/16 | 2 11/16 | 2 3/8 | 2 3/8 | 2 1/2 | 31000 | |
32951 | PSTAX | 0 | 12.38 | 12.38 | 13.00 | 0 | ||||
32952 | PSTB | 1000 | 17 1/4 | 17 1/8 | 18 | 0 | ||||
32953 | PSTBX | 0 | 21.48 | 21.48 | 21.48 | 0 | ||||
32954 | PSTC | 700 | 1.0625 | 0.8750 | 1.0625 | 0 | ||||
32955 | PSTF | 0 | 0 | |||||||
32956 | PSTFX | 0 | 6.90 | 6.90 | 7.11 | 0 | ||||
32957 | PSTFY | 3600 | 9 3/8 | 10 1/8 | 10 1/8 | 9 3/8 | 9 3/8 | 9 1/2 | 29600 | |
32958 | PSTKX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
32959 | PSTL | 0 | 0 | |||||||
32960 | PSTLS | 200 | 2.7500 | 2.7500 | 2.7812 | 2.7500 | 2.7500 | 2.8125 | 76100 | |
32961 | PSTTX | 0 | 3.79 | 3.79 | 3.89 | 0 | ||||
32962 | PSTV | 500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 3400 | |
32963 | PSTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.12 | 3.17 | 1888 | |
32964 | PSU | 100 | 19 3/4 | 0 | ||||||
32965 | PSUAX | 0 | 2.35 | 2.35 | 2.42 | 0 | ||||
32966 | PSUMF | 0 | 0.1500 | 0 | ||||||
32967 | PSUN | 100 | 25 3/4 | 25 1/2 | 26 1/2 | 25 1/2 | 25 3/4 | 26 1/4 | 166500 | |
32968 | PSV | 200 | 19 1/2 | 0 | ||||||
32969 | PSVAX | 0 | 16.92 | 16.92 | 17.72 | 0 | ||||
32970 | PSVC | 1000 | 2.0600 | 2.0600 | 2.1300 | 2.0600 | 2.0600 | 2.1300 | 2500 | |
32971 | PSVIX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
32972 | PSVPX | 0 | 12.29 | 12.29 | 12.87 | 0 | ||||
32973 | PSW | 200 | 19 5/8 | 0 | ||||||
32974 | PSWC | 0 | 0 | |||||||
32975 | PSX | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 5/8 | 2300 | |
32976 | PSXE | 0 | 0 | |||||||
32977 | PSXP | 0 | 0 | |||||||
32978 | PSXT | 0 | 0 | |||||||
32979 | PSXW | 0 | 0 | |||||||
32980 | PSXX | 0 | 0 | |||||||
32981 | PSY | 200 | 15 1/8 | 0 | ||||||
32982 | PSYC | 900 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
32983 | PSYS | 500 | 5 1/2 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/4 | 5 1/2 | 168300 | |
32984 | PSZ | 100 | 20 1/2 | 0 | ||||||
32985 | PT | 500 | 27 1/2 | 26 5/8 | 27 | 0 | ||||
32986 | PTAAX | 0 | 17.69 | 17.69 | 18.72 | 0 | ||||
32987 | PTABX | 0 | 17.12 | 17.12 | 17.12 | 0 | ||||
32988 | PTAC | 100 | 24 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 | 66300 | |
32989 | PTACX | 0 | 17.12 | 17.12 | 17.12 | 0 | ||||
32990 | PTAEX | 0 | 8.90 | 8.90 | 9.34 | 1 | ||||
32991 | PTAL | 0 | 0 | |||||||
32992 | PTAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.43 | 4.52 | 4463 | |
32993 | PTAZX | 0 | 9.11 | 9.11 | 9.56 | 0 | ||||
32994 | PTB | 1000 | 27 | 26 7/8 | 27 1/4 | 0 | ||||
32995 | PTBA | 0 | 0 | |||||||
32996 | PTBDX | 0 | 12.11 | 12.11 | 12.71 | 0 | ||||
32997 | PTBEX | 0 | 8.90 | 8.90 | 8.90 | 0 | ||||
32998 | PTBI | 0 | 0 | |||||||
32999 | PTBIF | 0 | 0.0165 | 0 | ||||||
33000 | PTBR | 0 | 0 | |||||||
33001 | PTBS | 0 | 0 | |||||||
33002 | PTBT | 0 | 0 | |||||||
33003 | PTBW | 0 | 0 | |||||||
33004 | PTBX | 0 | 0 | |||||||
33005 | PTC | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 1/8 | 100 | |
33006 | PTCB | 800 | 31.0000 | 0 | ||||||
33007 | PTCC | 0 | 0 | |||||||
33008 | PTCG | 0 | 0 | |||||||
33009 | PTCH | 2000 | 29/32 | 29/32 | 15/16 | 29/32 | 29/32 | 15/16 | 23000 | |
33010 | PTCM | 0 | 0 | |||||||
33011 | PTCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.94 | 5.07 | 346 | |
33012 | PTE | 1000 | 1 7/8 | 0 | ||||||
33013 | PTEBX | 0 | 14.31 | 14.31 | 14.98 | 0 | ||||
33014 | PTEC | 100 | 16 | 16 1/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/8 | 144000 | |
33015 | PTECX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
33016 | PTEDL | 200 | 84.2000 | 0 | ||||||
33017 | PTEIX | 0 | 8.86 | 8.86 | 9.30 | 1 | ||||
33018 | PTEK | 5800 | 23 3/8 | 23 1/2 | 23 3/4 | 23 | 23 | 23 1/2 | 156700 | |
33019 | PTEL | 100 | 3 9/16 | 3 1/2 | 3 9/16 | 0 | ||||
33020 | PTEMX | 0 | 100.47 | 100.47 | 100.47 | 0 | ||||
33021 | PTEN | 2000 | 28 1/8 | 25 1/4 | 28 3/4 | 25 1/4 | 28 | 28 1/2 | 264200 | |
33022 | PTEPX | 0 | 9.35 | 9.35 | 9.82 | 0 | ||||
33023 | PTET | 1500 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 7400 | |
33024 | PTEX | 0 | 0 | |||||||
33025 | PTEXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.06 | 3.11 | 6760 | |
33026 | PTFAX | 0 | 11.58 | 11.58 | 12.06 | 0 | ||||
33027 | PTFBX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
33028 | PTFDX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
33029 | PTFHX | 0 | 9.01 | 9.01 | 9.46 | 0 | ||||
33030 | PTFIX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
33031 | PTFLX | 0 | 9.19 | 9.19 | 9.65 | 0 | ||||
33032 | PTFXX | 0 | 0 | |||||||
33033 | PTG | 300 | 6 7/16 | 0 | ||||||
33034 | PTGAX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
33035 | PTGE | 0 | 0 | |||||||
33036 | PTGI | 1000 | 1.0000 | 0 | ||||||
33037 | PTGPF | 0 | 4.4500 | 0 | ||||||
33038 | PTGT | 0 | 0 | |||||||
33039 | PTHAX | 0 | 14.27 | 14.27 | 14.98 | 0 | ||||
33040 | PTHF | 0 | 0 | |||||||
33041 | PTHYX | 0 | 14.27 | 14.27 | 14.27 | 0 | ||||
33042 | PTI | 900 | 35 1/2 | 35 3/4 | 36 | 0 | ||||
33043 | PTIBX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
33044 | PTIC | 0 | 0 | |||||||
33045 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
33046 | PTIDY | 0 | 2.3750 | 0 | ||||||
33047 | PTIFF | 0 | 3.0000 | 0 | ||||||
33048 | PTII | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 1/2 | 8 5/8 | 17500 | |
33049 | PTIIW | 400 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 400 | |
33050 | PTIK | 0 | 0 | |||||||
33051 | PTIL | 0 | 0 | |||||||
33052 | PTIM | 0 | 0 | |||||||
33053 | PTIN | 0 | 0 | |||||||
33054 | PTIO | 0 | 0 | |||||||
33055 | PTIR | 0 | 0 | |||||||
33056 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
33057 | PTIT | 0 | 0 | |||||||
33058 | PTIV | 0 | 0 | |||||||
33059 | PTIX | 200 | 11 1/8 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 6300 | |
33060 | PTIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.19 | 5.33 | 3598 | |
33061 | PTK | 0 | 0 | |||||||
33062 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
33063 | PTLL | 1500 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
33064 | PTLW | 100 | 1.0000 | 0 | ||||||
33065 | PTLX | 1000 | 40 | 39 3/4 | 40 3/4 | 0 | ||||
33066 | PTLXP | 0 | 0 | |||||||
33067 | PTM | 100 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
33068 | PTMB | 0 | 0 | |||||||
33069 | PTMBO | 100 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | 100 | |||
33070 | PTMBP | 200 | 36.7000 | 0 | ||||||
33071 | PTMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.69 | 2.73 | 2183 | |
33072 | PTNAX | 0 | 10.66 | 10.66 | 11.19 | 0 | ||||
33073 | PTNBX | 0 | 8.94 | 8.94 | 8.94 | 0 | ||||
33074 | PTNCX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
33075 | PTNHX | 0 | 8.94 | 8.94 | 9.39 | 0 | ||||
33076 | PTNJX | 0 | 9.05 | 9.05 | 9.50 | 0 | ||||
33077 | PTNX | 300 | 14 | 14 | 14 1/2 | 14 | 14 | 14 3/8 | 18500 | |
33078 | PTO | 0 | 236.59 | 0 | ||||||
33079 | PTON | 1000 | 2 13/16 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 3 | 49900 | |
33080 | PTPAX | 0 | 16.62 | 16.62 | 17.40 | 0 | ||||
33081 | PTPS | 0 | 0 | |||||||
33082 | PTPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.64 | 4.75 | 2720 | |
33083 | PTR | 300 | 20 1/4 | 19 7/8 | 20 1/4 | 0 | ||||
33084 | PTRAX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
33085 | PTRB | 0 | 0 | |||||||
33086 | PTRBX | 0 | 17.27 | 17.27 | 17.27 | 0 | ||||
33087 | PTRC | 0 | 0 | |||||||
33088 | PTRE | 0 | 0 | |||||||
33089 | PTREF | 1500 | 30 1/2 | 30 1/4 | 30 1/2 | 0 | ||||
33090 | PTRF | 0 | 0 | |||||||
33091 | PTRFF | 0 | 0 | |||||||
33092 | PTRFX | 0 | 17.42 | 17.42 | 18.29 | 0 | ||||
33093 | PTRL | 100 | 0.5625 | 0.2500 | 0.5625 | 0 | ||||
33094 | PTRN | 3000 | 5 | 3 7/8 | 5 | 3 7/8 | 4 3/4 | 5 | 75400 | |
33095 | PTRO | 2500 | 9/32 | 9/32 | 3/8 | 0 | ||||
33096 | PTRS | 1100 | 18 7/8 | 19 1/4 | 19 1/4 | 18 5/8 | 18 5/8 | 19 1/4 | 2900 | |
33097 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33098 | PTRUQ | 1800 | 1/4 | 1/4 | 9/32 | 0 | ||||
33099 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
33100 | PTRXX | 0 | 0 | |||||||
33101 | PTRpA | 5200 | 27 1/4 | 0 | ||||||
33102 | PTRpB | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | |||
33103 | PTSAX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
33104 | PTSC | 1500 | 1.3750 | 1.4375 | 1.4375 | 1.3437 | 1.3750 | 1.4375 | 33100 | |
33105 | PTSCX | 0 | 104.65 | 104.65 | 104.65 | 0 | ||||
33106 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33107 | PTSF | 0 | 0 | |||||||
33108 | PTSHX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
33109 | PTSI | 22100 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 34500 | |
33110 | PTSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.85 | 2.88 | 1006 | |
33111 | PTTRX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
33112 | PTTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.84 | 2.88 | 426 | |
33113 | PTUXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76 | 4.92 | 1197 | |
33114 | PTW | 0 | 0 | |||||||
33115 | PTX | 400 | 14 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
33116 | PTXB | 0 | 0 | |||||||
33117 | PTXBX | 0 | 21.48 | 21.48 | 22.49 | 0 | ||||
33118 | PTXD | 0 | 0 | |||||||
33119 | PTXF | 0 | 0 | |||||||
33120 | PTXL | 0 | 0 | |||||||
33121 | PTXN | 0 | 0 | |||||||
33122 | PTXXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.93 | 2.96 | 938 | |
33123 | PTYXX | 0 | 0.60 | 4.89 | 5.01 | 2321 | ||||
33124 | PTZ | 100 | 49 1/4 | 0 | ||||||
33125 | PTZB | 0 | 0 | |||||||
33126 | PTZC | 0 | 0 | |||||||
33127 | PTZI | 0 | 0 | |||||||
33128 | PTZN | 0 | 0 | |||||||
33129 | PTZO | 0 | 0 | |||||||
33130 | PTZT | 0 | 0 | |||||||
33131 | PTwW | 0 | 0 | |||||||
33132 | PUAXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.68 | 4.80 | 2348 | |
33133 | PUB | 1200 | 7 5/8 | 7 1/2 | 9 1/2 | 0 | ||||
33134 | PUBO | 300 | 8 3/8 | 7 7/8 | 8 3/8 | 0 | ||||
33135 | PUBS | 0 | 0 | |||||||
33136 | PUBSF | 2200 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 26400 | |
33137 | PUC | 0 | 0 | |||||||
33138 | PUDG | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 2300 | |
33139 | PUDGW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 200 | |
33140 | PUFF | 200 | 0.1562 | 0.1562 | 0.6250 | 0 | ||||
33141 | PUG | 0 | 0 | |||||||
33142 | PUGAX | 0 | 8.84 | 8.84 | 9.21 | 0 | ||||
33143 | PUGBX | 0 | 8.84 | 8.84 | 8.84 | 0 | ||||
33144 | PUGIX | 0 | 12.04 | 12.04 | 12.77 | 0 | ||||
33145 | PUIBX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
33146 | PUIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.43 | 4.54 | 1871 | |
33147 | PUJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.71 | 4.81 | 543 | |
33148 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33149 | PULB | 200 | 14 1/2 | 14 | 14 3/4 | 0 | ||||
33150 | PULM | 0 | 0 | |||||||
33151 | PULS | 600 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 600 | |
33152 | PUM | 0 | 0 | |||||||
33153 | PUMA | 0 | 0 | |||||||
33154 | PUMAX | 0 | 11.80 | 11.80 | 12.16 | 0 | ||||
33155 | PUMIX | 0 | 11.98 | 11.98 | 12.35 | 0 | ||||
33156 | PUNB | 0 | 0 | |||||||
33157 | PUPXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.93 | 5.06 | 12979 | |
33158 | PUR/WS/A | 0 | 9/16 | 15/16 | 0 | |||||
33159 | PURE | 2500 | 3 3/8 | 3 1/8 | 3 13/32 | 3 | 3 1/8 | 3 1/2 | 79400 | |
33160 | PUREW | 1000 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 15/16 | 1200 | |
33161 | PURI | 13800 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
33162 | PURL | 75 | 5.5008 | 1.0000 | 1.3125 | 0 | ||||
33163 | PURO | 2500 | 1.2187 | 1.1875 | 1.2187 | 1.1875 | 1.2187 | 1.2500 | 9200 | |
33164 | PURS | 6000 | 4 | 3 5/8 | 4 1/2 | 0 | ||||
33165 | PURT | 25000 | 2 3/16 | 2 1/8 | 2 7/32 | 2 1/8 | 2 1/16 | 2 7/32 | 269900 | |
33166 | PURW | 1000 | 1 15/16 | 1 7/8 | 2 | 0 | ||||
33167 | PURXX | 0 | 0.54 | 4.80 | 4.92 | 2500 | ||||
33168 | PUSAX | 0 | 9.25 | 9.25 | 9.71 | 0 | ||||
33169 | PUSBX | 0 | 9.53 | 9.53 | 9.53 | 0 | ||||
33170 | PUSCX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
33171 | PUSD | 200 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
33172 | PUSGX | 0 | 9.88 | 9.88 | 10.35 | 0 | ||||
33173 | PUSH | 0 | 0 | |||||||
33174 | PUSNP | 1000 | 25.2000 | 0 | ||||||
33175 | PUSXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.67 | 4.75 | 3084 | |
33176 | PUT | 0 | 0 | |||||||
33177 | PUTAX | 0 | 10.41 | 10.41 | 10.91 | 0 | ||||
33178 | PUTBX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
33179 | PUTDX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
33180 | PUTLX | 0 | 11.71 | 11.71 | 12.29 | 0 | ||||
33181 | PUTMX | 0 | 12.03 | 12.03 | 12.47 | 0 | ||||
33182 | PUTT | 15000 | 7/16 | 3/8 | 15/32 | 3/8 | 13/32 | 7/16 | 375600 | |
33183 | PUTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.69 | 2.73 | 395 | |
33184 | PV | 1000 | 17 1/8 | 0 | ||||||
33185 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33186 | PVA.S | 0 | 0 | |||||||
33187 | PVABX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
33188 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33189 | PVAT | 2000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 3/8 | 98100 | |
33190 | PVATW | 5000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 1/16 | 3 3/8 | 3 3/4 | 72800 | |
33191 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33192 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33193 | PVCC | 500 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
33194 | PVD | 500 | 25 1/2 | 20 | 20 1/2 | 0 | ||||
33195 | PVDU | 0 | 0 | |||||||
33196 | PVE | 0 | 0 | |||||||
33197 | PVFC | 200 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | ||||
33198 | PVFDX | 0 | 17.54 | 17.54 | 18.27 | 0 | ||||
33199 | PVFI | 0 | 0 | |||||||
33200 | PVH | 500 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 1100 | |
33201 | PVHG | 0 | 0 | |||||||
33202 | PVHI | 0 | 0 | |||||||
33203 | PVHL | 0 | 0 | |||||||
33204 | PVI | 600 | 21 1/4 | 19 5/8 | 21 3/8 | 19 1/2 | 21 | 21 1/2 | 297400 | |
33205 | PVIIX | 0 | 15.74 | 15.74 | 16.70 | 0 | ||||
33206 | PVIMX | 0 | 10.99 | 10.99 | 11.39 | 0 | ||||
33207 | PVIR | 200 | 40 3/4 | 41 | 41 | 39 3/4 | 39 3/4 | 40 3/4 | 6100 | |
33208 | PVISX | 0 | 11.10 | 11.10 | 11.78 | 1 | ||||
33209 | PVIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.38 | 3.43 | 386 | |
33210 | PVLBX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
33211 | PVLCX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
33212 | PVN | 200 | 53 | 53 | 53 | 52 3/8 | 52 3/4 | 53 3/8 | 2000 | |
33213 | PVNC | 0 | 0 | |||||||
33214 | PVND | 0 | 0 | |||||||
33215 | PVNE | 0 | 0 | |||||||
33216 | PVNM | 0 | 0 | |||||||
33217 | PVNpM | 500 | 26 | 26 | 26 | 26 | 500 | |||
33218 | PVOBX | 0 | 16.79 | 16.79 | 16.79 | 0 | ||||
33219 | PVOMX | 0 | 17.31 | 17.31 | 17.94 | 0 | ||||
33220 | PVOYX | 0 | 17.48 | 17.48 | 18.55 | 1 | ||||
33221 | PVSA | 1000 | 26 1/4 | 25 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 25200 | |
33222 | PVT | 400 | 41 3/4 | 40 7/8 | 41 3/8 | 0 | ||||
33223 | PVTBX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
33224 | PVTC | 0 | 0 | |||||||
33225 | PVTE | 0 | 0 | |||||||
33226 | PVTI | 0 | 0 | |||||||
33227 | PVTL | 0 | 0 | |||||||
33228 | PVTR | 0 | 0 | |||||||
33229 | PVTS | 0 | 0 | |||||||
33230 | PVTSF | 0 | 0.8800 | 0 | ||||||
33231 | PVTT | 0 | 0 | |||||||
33232 | PVTp | 100 | 25 3/4 | 25 5/8 | 26 1/8 | 0 | ||||
33233 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33234 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33235 | PVY | 300 | 17 | 17 | 17 | 17 | 300 | |||
33236 | PVYBX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
33237 | PVYI | 0 | 0 | |||||||
33238 | PVYMX | 0 | 15.67 | 15.67 | 16.24 | 0 | ||||
33239 | PW | 200 | 7 3/8 | 0 | ||||||
33240 | PWAL | 0 | 0 | |||||||
33241 | PWB | 0 | 0 | |||||||
33242 | PWBC | 200 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
33243 | PWBK | 2000 | 12 1/8 | 12 | 12 1/2 | 0 | ||||
33244 | PWC | 0 | 92.96 | 0 | ||||||
33245 | PWCAX | 0 | 17.12 | 17.12 | 17.93 | 0 | ||||
33246 | PWCBX | 0 | 17.32 | 17.32 | 17.32 | 0 | ||||
33247 | PWCDX | 0 | 16.52 | 16.52 | 16.52 | 0 | ||||
33248 | PWCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.82 | 4.88 | 51655 | |
33249 | PWDDX | 0 | 27.31 | 27.31 | 27.31 | 0 | ||||
33250 | PWG | 100 | 39 7/8 | 0 | ||||||
33251 | PWG.PP | 0 | 0 | |||||||
33252 | PWG/PP | 85400 | 16 | 0 | ||||||
33253 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33254 | PWGA | 0 | 0 | |||||||
33255 | PWGB | 0 | 0 | |||||||
33256 | PWGC | 0 | 0 | |||||||
33257 | PWGDX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
33258 | PWGG | 0 | 0 | |||||||
33259 | PWGL | 0 | 0 | |||||||
33260 | PWGN | 0 | 0 | |||||||
33261 | PWGO | 0 | 0 | |||||||
33262 | PWGP | 0 | 0 | |||||||
33263 | PWGR | 0 | 0 | |||||||
33264 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33265 | PWHDX | 0 | 7.34 | 7.34 | 7.34 | 0 | ||||
33266 | PWIDX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
33267 | PWIR | 8000 | 15 1/2 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 40500 | |
33268 | PWJ | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/4 | 100 | |
33269 | PWJC | 0 | 0 | |||||||
33270 | PWJG | 0 | 0 | |||||||
33271 | PWJK | 0 | 0 | |||||||
33272 | PWJL | 0 | 0 | |||||||
33273 | PWJQ | 0 | 0 | |||||||
33274 | PWJS | 0 | 0 | |||||||
33275 | PWJT | 0 | 0 | |||||||
33276 | PWJW | 0 | 0 | |||||||
33277 | PWLS | 5000 | 2.3125 | 1.6250 | 2.3125 | 1.6250 | 1.6250 | 2.3125 | 6000 | |
33278 | PWMA | 0 | 0 | |||||||
33279 | PWN | 500 | 8 | 7 7/8 | 8 1/8 | 0 | ||||
33280 | PWNDX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
33281 | PWNI | 0 | 0 | |||||||
33282 | PWOD | 200 | 41.0000 | 40.2500 | 42.0000 | 0 | ||||
33283 | PWP.W | 0 | 0 | |||||||
33284 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33285 | PWREX | 0 | 14.10 | 14.10 | 14.96 | 0 | ||||
33286 | PWRR | 100 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
33287 | PWRX | 0 | 0 | |||||||
33288 | PWRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.75 | 4.82 | 37494 | |
33289 | PWSBX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
33290 | PWSDX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
33291 | PWSP | 5000 | 1.2500 | 0.9375 | 1.2500 | 0 | ||||
33292 | PWSV | 13400 | 0.0100 | 0 | ||||||
33293 | PWT | 0 | 0 | |||||||
33294 | PWTAX | 0 | 18.46 | 18.46 | 18.46 | 0 | ||||
33295 | PWTBX | 0 | 18.40 | 18.40 | 18.40 | 0 | ||||
33296 | PWTEX | 0 | 9.90 | 9.90 | 10.15 | 0 | ||||
33297 | PWTTF | 0 | 0 | |||||||
33298 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33299 | PX | 100 | 48 | 47 3/4 | 48 | 47 5/8 | 47 3/4 | 48 | 2800 | |
33300 | PXA | 0 | 149.33 | 0 | ||||||
33301 | PXAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.90 | 2.95 | 719 | |
33302 | PXB | 0 | 148.47 | 0 | ||||||
33303 | PXBAX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
33304 | PXE | 5000 | 2 5/8 | 0 | ||||||
33305 | PXE.U | 0 | 0 | |||||||
33306 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33307 | PXE/WS | 1000 | 1/4 | 0 | ||||||
33308 | PXE/ws | 0 | 0 | |||||||
33309 | PXEC | 0 | 0 | |||||||
33310 | PXEI | 0 | 0 | |||||||
33311 | PXEL | 0 | 0 | |||||||
33312 | PXEM | 0 | 0 | |||||||
33313 | PXEO | 0 | 0 | |||||||
33314 | PXEU | 0 | 0 | |||||||
33315 | PXEX | 0 | 0 | |||||||
33316 | PXGIX | 0 | 12.85 | 12.85 | 13.63 | 0 | ||||
33317 | PXGSX | 0 | 54.10 | 54.10 | 54.10 | 0 | ||||
33318 | PXL | 1000 | 27/32 | 27/32 | 27/32 | 27/32 | 25/32 | 1 1/32 | 3000 | |
33319 | PXLX | 0 | 0 | |||||||
33320 | PXMAX | 0 | 9.35 | 9.35 | 9.82 | 0 | ||||
33321 | PXMBX | 0 | 35.73 | 35.73 | 35.73 | 0 | ||||
33322 | PXMG | 800 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
33323 | PXMIX | 0 | 9.16 | 9.16 | 9.62 | 0 | ||||
33324 | PXMNX | 0 | 9.02 | 9.02 | 9.47 | 0 | ||||
33325 | PXN | 1000 | 7 1/2 | 7 5/16 | 7 15/16 | 0 | ||||
33326 | PXNB | 0 | 0 | |||||||
33327 | PXNC | 0 | 0 | |||||||
33328 | PXNG | 0 | 0 | |||||||
33329 | PXNL | 0 | 0 | |||||||
33330 | PXNM | 0 | 0 | |||||||
33331 | PXNR | 0 | 0 | |||||||
33332 | PXNT | 0 | 0 | |||||||
33333 | PXNU | 0 | 0 | |||||||
33334 | PXNV | 0 | 0 | |||||||
33335 | PXOHX | 0 | 9.03 | 9.03 | 9.48 | 0 | ||||
33336 | PXPL | 1500 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
33337 | PXR | 300 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | ||||
33338 | PXRE | 400 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 3/4 | 1200 | |
33339 | PXRI | 0 | 0 | |||||||
33340 | PXRN | 0 | 0 | |||||||
33341 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33342 | PXS | 0 | 0 | |||||||
33343 | PXSC | 1000000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
33344 | PXSY | 5000 | 0.0300 | 0.0300 | 0.0500 | 800 | ||||
33345 | PXX | 0 | 148.88 | 0 | ||||||
33346 | PXXI | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/4 | 200 | |
33347 | PY | 0 | 19 1/2 | 20 | 0 | |||||
33348 | PY.V | 0 | 0 | |||||||
33349 | PYA | 800 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 800 | |||
33350 | PYB | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 800 | |||
33351 | PYC | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 900 | |||
33352 | PYCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.94 | 5.04 | 698 | |
33353 | PYGFX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
33354 | PYI | 0 | 0 | |||||||
33355 | PYIMX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
33356 | PYLMX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
33357 | PYM | 2000 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
33358 | PYMB | 200 | 7.6250 | 8.3750 | 8.3750 | 7.6250 | 7.6250 | 7.8750 | 21500 | |
33359 | PYMLF | 0 | 0.6600 | 0 | ||||||
33360 | PYNG | 0 | 0 | |||||||
33361 | PYNGF | 0 | 1.2600 | 0 | ||||||
33362 | PYOL | 200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
33363 | PYOPX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
33364 | PYPX | 0 | 3.2500 | 6.0000 | 0 | |||||
33365 | PYR/WS/B | 0 | 0 | |||||||
33366 | PYR/WS/C | 0 | 0 | |||||||
33367 | PYRD | 0 | 0 | |||||||
33368 | PYRI | 0 | 0 | |||||||
33369 | PYRV | 0 | 0 | |||||||
33370 | PYSBX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
33371 | PYSDX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
33372 | PYTEX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
33373 | PYTV | 15100 | 13 | 13 1/4 | 13 1/4 | 13 | 13 1/8 | 13 3/8 | 26200 | |
33374 | PYX | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/4 | 8 3/4 | 2000 | |
33375 | PYXL | 0 | 0 | |||||||
33376 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33377 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33378 | PZA | 300 | 2 5/8 | 2 5/16 | 2 3/4 | 0 | ||||
33379 | PZAB | 0 | 0 | |||||||
33380 | PZAI | 0 | 0 | |||||||
33381 | PZAK | 0 | 0 | |||||||
33382 | PZAS | 0 | 0 | |||||||
33383 | PZB | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 24 7/8 | 25 1/2 | 100 | |
33384 | PZB.V | 0 | 0 | |||||||
33385 | PZBC | 0 | 0 | |||||||
33386 | PZBM | 0 | 0 | |||||||
33387 | PZBP | 0 | 0 | |||||||
33388 | PZBX | 0 | 0 | |||||||
33389 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33390 | PZI | 0 | 0 | |||||||
33391 | PZL | 300 | 54 1/2 | 55 7/8 | 56 3/8 | 0 | ||||
33392 | PZLC | 0 | 0 | |||||||
33393 | PZLI | 0 | 0 | |||||||
33394 | PZLL | 0 | 0 | |||||||
33395 | PZLO | 0 | 0 | |||||||
33396 | PZLP | 0 | 0 | |||||||
33397 | PZLR | 0 | 0 | |||||||
33398 | PZLT | 0 | 0 | |||||||
33399 | PZLU | 0 | 0 | |||||||
33400 | PZLX | 0 | 0 | |||||||
33401 | PZLY | 0 | 0 | |||||||
33402 | PZM | 500 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/2 | 500 | |
33403 | PZMC | 0 | 0 | |||||||
33404 | PZML | 0 | 0 | |||||||
33405 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33406 | PZT | 0 | 0 | |||||||
33407 | PZX | 200 | 19 1/4 | 19 1/2 | 20 1/8 | 0 | ||||
33408 | PZX.V | 0 | 0 | |||||||
33409 | PZXM | 0 | 0 | |||||||
33410 | PZXX | 0 | 0 | |||||||
33411 | PZXZ | 0 | 0 | |||||||
33412 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33413 | PZZA | 800 | 53 3/4 | 55 | 56 | 53 3/4 | 53 3/4 | 54 1/4 | 245000 | |
33414 | PZZI | 9000 | 4 3/8 | 4 11/16 | 4 3/4 | 4 3/8 | 4 3/8 | 4 7/16 | 75600 | |
33415 | PpC | 800 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 10100 | |||
33416 | Q.ACE | 0 | 0 | |||||||
33417 | Q.AGB | 0 | 0 | |||||||
33418 | Q.AID | 0 | 0 | |||||||
33419 | Q.AMD | 0 | 0 | |||||||
33420 | Q.ANM | 0 | 0 | |||||||
33421 | Q.APM | 0 | 0 | |||||||
33422 | Q.ASE | 0 | 0 | |||||||
33423 | Q.AYA | 0 | 0 | |||||||
33424 | Q.BCH | 0 | 0 | |||||||
33425 | Q.BGT | 0 | 0 | |||||||
33426 | Q.BPH | 0 | 0 | |||||||
33427 | Q.CAI | 0 | 0 | |||||||
33428 | Q.CDE | 0 | 0 | |||||||
33429 | Q.CKD | 0 | 0 | |||||||
33430 | Q.CMT | 0 | 0 | |||||||
33431 | Q.CSG | 0 | 0 | |||||||
33432 | Q.CSR | 0 | 0 | |||||||
33433 | Q.CSS | 0 | 0 | |||||||
33434 | Q.CST | 0 | 0 | |||||||
33435 | Q.CTB | 0 | 0 | |||||||
33436 | Q.CWH | 0 | 0 | |||||||
33437 | Q.DCM | 0 | 0 | |||||||
33438 | Q.DHI | 0 | 0 | |||||||
33439 | Q.DIN | 0 | 0 | |||||||
33440 | Q.DLK | 0 | 0 | |||||||
33441 | Q.DMT | 0 | 0 | |||||||
33442 | Q.DNG | 0 | 0 | |||||||
33443 | Q.DON | 0 | 0 | |||||||
33444 | Q.DTL | 0 | 0 | |||||||
33445 | Q.DWE | 0 | 0 | |||||||
33446 | Q.DWG | 0 | 0 | |||||||
33447 | Q.DWO | 0 | 0 | |||||||
33448 | Q.EM | 0 | 0 | |||||||
33449 | Q.FCB | 0 | 0 | |||||||
33450 | Q.FCF | 0 | 0 | |||||||
33451 | Q.FEL | 0 | 0 | |||||||
33452 | Q.FIC | 0 | 0 | |||||||
33453 | Q.FPH | 0 | 0 | |||||||
33454 | Q.FPL | 0 | 0 | |||||||
33455 | Q.GTL | 0 | 0 | |||||||
33456 | Q.GTZ | 0 | 0 | |||||||
33457 | Q.GVC | 0 | 0 | |||||||
33458 | Q.HEH | 0 | 0 | |||||||
33459 | Q.HEI | 0 | 0 | |||||||
33460 | Q.HEL | 0 | 0 | |||||||
33461 | Q.HGP | 0 | 0 | |||||||
33462 | Q.HHI | 0 | 0 | |||||||
33463 | Q.HJG | 0 | 0 | |||||||
33464 | Q.HMC | 0 | 0 | |||||||
33465 | Q.HOR | 0 | 0 | |||||||
33466 | Q.HPM | 0 | 0 | |||||||
33467 | Q.HPR | 0 | 0 | |||||||
33468 | Q.HSI | 0 | 0 | |||||||
33469 | Q.HWH | 0 | 0 | |||||||
33470 | Q.HWM | 0 | 0 | |||||||
33471 | Q.HYN | 0 | 0 | |||||||
33472 | Q.JGS | 0 | 0 | |||||||
33473 | Q.KAL | 0 | 0 | |||||||
33474 | Q.KEB | 0 | 0 | |||||||
33475 | Q.KEP | 0 | 0 | |||||||
33476 | Q.KFB | 0 | 0 | |||||||
33477 | Q.KGC | 0 | 0 | |||||||
33478 | Q.KMO | 0 | 0 | |||||||
33479 | Q.KMT | 0 | 0 | |||||||
33480 | Q.KOO | 0 | 0 | |||||||
33481 | Q.KZC | 0 | 0 | |||||||
33482 | Q.LGC | 0 | 0 | |||||||
33483 | Q.LGE | 0 | 0 | |||||||
33484 | Q.LGG | 0 | 0 | |||||||
33485 | Q.LGI | 0 | 0 | |||||||
33486 | Q.LGM | 0 | 0 | |||||||
33487 | Q.LGS | 0 | 0 | |||||||
33488 | Q.LSC | 0 | 0 | |||||||
33489 | Q.MCX | 0 | 0 | |||||||
33490 | Q.MEL | 0 | 0 | |||||||
33491 | Q.MMC | 0 | 0 | |||||||
33492 | Q.MTC | 0 | 0 | |||||||
33493 | Q.NSA | 0 | 0 | |||||||
33494 | Q.OCI | 0 | 0 | |||||||
33495 | Q.OEL | 0 | 0 | |||||||
33496 | Q.PAI | 0 | 0 | |||||||
33497 | Q.PEN | 0 | 0 | |||||||
33498 | Q.PEW | 0 | 0 | |||||||
33499 | Q.PIS | 0 | 0 | |||||||
33500 | Q.PLD | 0 | 0 | |||||||
33501 | Q.PMX | 0 | 0 | |||||||
33502 | Q.PNC | 0 | 0 | |||||||
33503 | Q.SAI | 0 | 0 | |||||||
33504 | Q.SCA | 0 | 0 | |||||||
33505 | Q.SCB | 0 | 0 | |||||||
33506 | Q.SDI | 0 | 0 | |||||||
33507 | Q.SDP | 0 | 0 | |||||||
33508 | Q.SDS | 0 | 0 | |||||||
33509 | Q.SHG | 0 | 0 | |||||||
33510 | Q.SIL | 0 | 0 | |||||||
33511 | Q.SKS | 0 | 0 | |||||||
33512 | Q.SKY | 0 | 0 | |||||||
33513 | Q.SMA | 0 | 0 | |||||||
33514 | Q.SMG | 0 | 0 | |||||||
33515 | Q.SML | 0 | 0 | |||||||
33516 | Q.SSE | 0 | 0 | |||||||
33517 | Q.SSG | 0 | 0 | |||||||
33518 | Q.SSN | 0 | 0 | |||||||
33519 | Q.SSS | 0 | 0 | |||||||
33520 | Q.STC | 0 | 0 | |||||||
33521 | Q.STE | 0 | 0 | |||||||
33522 | Q.STK | 0 | 0 | |||||||
33523 | Q.SVE | 0 | 0 | |||||||
33524 | Q.SYA | 0 | 0 | |||||||
33525 | Q.TAC | 0 | 0 | |||||||
33526 | Q.TAT | 0 | 0 | |||||||
33527 | Q.TGC | 0 | 0 | |||||||
33528 | Q.TKU | 0 | 0 | |||||||
33529 | Q.TLE | 0 | 0 | |||||||
33530 | Q.TNS | 0 | 0 | |||||||
33531 | Q.TSC | 0 | 0 | |||||||
33532 | Q.TUN | 0 | 0 | |||||||
33533 | Q.UM | 0 | 0 | |||||||
33534 | Q.UME | 0 | 0 | |||||||
33535 | Q.VTL | 0 | 0 | |||||||
33536 | Q.WBD | 0 | 0 | |||||||
33537 | Q.WLW | 0 | 0 | |||||||
33538 | Q.YKG | 0 | 0 | |||||||
33539 | Q.YLM | 0 | 0 | |||||||
33540 | Q.YTM | 0 | 0 | |||||||
33541 | Q.ZFG | 0 | 0 | |||||||
33542 | QABYX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
33543 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33544 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
33545 | QBAL | 2000 | 11/32 | 11/32 | 11/32 | 11/32 | 9/32 | 11/32 | 2000 | |
33546 | QBIO | 3000 | 0.0700 | 0 | ||||||
33547 | QBNAX | 0 | 19.09 | 19.09 | 19.09 | 0 | ||||
33548 | QBR | 0 | 0 | |||||||
33549 | QBR.A | 0 | 0 | |||||||
33550 | QBR.B | 0 | 0 | |||||||
33551 | QBRR | 0 | 0 | |||||||
33552 | QCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.93 | 2.97 | 549 | |
33553 | QCBC | 900 | 17 1/8 | 16 5/8 | 17 1/8 | 16 1/2 | 16 5/8 | 17 1/8 | 101500 | |
33554 | QCC | 0 | 0 | |||||||
33555 | QCFB | 500 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 500 | |
33556 | QCHI | 100 | 15 | 15 | 15 | 15 | 14 1/2 | 15 | 100 | |
33557 | QCHM | 200 | 14 | 13 | 14 | 0 | ||||
33558 | QCLB | 0 | 0 | |||||||
33559 | QCN | 0 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 0 | |||
33560 | QCOD | 0 | 0 | |||||||
33561 | QCOI | 0 | 0 | |||||||
33562 | QCOM | 2000 | 41 3/4 | 41 3/8 | 42 1/8 | 41 1/4 | 41 5/8 | 41 3/4 | 752900 | |
33563 | QCSB | 200 | 48 | 49 1/2 | 50 1/4 | 47 1/2 | 48 | 48 1/4 | 111100 | |
33564 | QCSC | 900 | 4.1875 | 4.0000 | 4.3750 | 4.0000 | 4.0000 | 4.3750 | 4600 | |
33565 | QCTQ | 0 | 0 | |||||||
33566 | QDBYX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
33567 | QDEK | 1000 | 5 1/8 | 4 7/8 | 5 3/8 | 4 13/16 | 5 | 5 1/8 | 372000 | |
33568 | QDEL | 2000 | 3 11/16 | 3 9/16 | 3 13/16 | 3 9/16 | 3 5/8 | 3 11/16 | 88500 | |
33569 | QDELW | 6000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
33570 | QDIN | 1000 | 21 3/4 | 21 3/8 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 11200 | |
33571 | QDLC | 5100 | 0.1250 | 0 | ||||||
33572 | QDRM | 0 | 0 | |||||||
33573 | QDRMY | 3000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 3/8 | 3000 | |
33574 | QDRX | 1000 | 25/32 | 25/32 | 13/16 | 3/4 | 25/32 | 13/16 | 67300 | |
33575 | QDRXZ | 1000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
33576 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
33577 | QEKG | 500 | 11 | 11 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 45800 | |
33578 | QEPC | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 35900 | |
33579 | QFAB | 100 | 11 | 10 3/4 | 11 | 10 3/4 | 10 1/2 | 11 | 1100 | |
33580 | QFCI | 100 | 38 1/4 | 37 7/8 | 38 3/4 | 37 1/4 | 38 1/4 | 38 3/4 | 66200 | |
33581 | QFVBX | 0 | 17.63 | 17.63 | 17.63 | 0 | ||||
33582 | QFVFX | 0 | 17.86 | 17.86 | 18.95 | 0 | ||||
33583 | QGE | 0 | 901.00 | 901.00 | 901.00 | 901.00 | 0 | |||
33584 | QGEN | 0 | 0 | |||||||
33585 | QGENF | 200 | 27 7/8 | 28 | 28 | 27 3/8 | 27 1/2 | 27 7/8 | 19300 | |
33586 | QGLBX | 0 | 16.18 | 16.18 | 16.18 | 0 | ||||
33587 | QGVXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.39 | 4.51 | 1066 | |
33588 | QGYC | 0 | 0 | |||||||
33589 | QHGI | 1600 | 28 | 27 7/8 | 28 1/8 | 27 3/4 | 27 7/8 | 28 | 116700 | |
33590 | QI | 0 | 0 | |||||||
33591 | QIBYX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
33592 | QIOYX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
33593 | QIX | 0 | 0 | |||||||
33594 | QIXX | 0 | 0 | |||||||
33595 | QIXXF | 3500 | 1 9/64 | 1 1/16 | 1 5/32 | 1 3/64 | 1 3/32 | 1 3/16 | 82400 | |
33596 | QKBY | 0 | 0 | |||||||
33597 | QKSI | 0 | 0 | |||||||
33598 | QKTN | 600 | 17 1/4 | 17 5/8 | 17 7/8 | 17 1/4 | 17 1/4 | 17 1/2 | 183500 | |
33599 | QLGC | 10000 | 19 | 19 1/8 | 19 1/2 | 19 | 19 | 19 3/8 | 43400 | |
33600 | QLSI | 400 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
33601 | QLT | 0 | 0 | |||||||
33602 | QLTI | 0 | 0 | |||||||
33603 | QLTIF | 600 | 20 3/8 | 20 3/8 | 20 5/8 | 20 3/8 | 20 1/4 | 20 5/8 | 9500 | |
33604 | QLVYX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
33605 | QMDC | 1000 | 13 1/8 | 13 | 13 1/8 | 13 | 12 7/8 | 13 1/8 | 19600 | |
33606 | QMED | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 15300 | |
33607 | QMRK | 0 | 0 | |||||||
33608 | QMS | 0 | 300.00 | 0 | ||||||
33609 | QMX | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | |||
33610 | QNCM | 15000 | 0.0700 | 0 | ||||||
33611 | QNCMF | 0 | 0 | |||||||
33612 | QNIIX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
33613 | QNIL | 0 | 0 | |||||||
33614 | QNTM | 3600 | 26 3/4 | 25 1/2 | 27 1/2 | 25 1/2 | 26 5/8 | 26 3/4 | 2936600 | |
33615 | QNTMG | 4 | 147 | 140 1/2 | 148 | 140 1/2 | 145 1/2 | 148 | 154 | |
33616 | QNTX | 0 | 0 | |||||||
33617 | QNYXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.56 | 2.58 | 588 | |
33618 | QOPBX | 0 | 30.55 | 30.55 | 30.55 | 0 | ||||
33619 | QOPCX | 0 | 30.51 | 30.51 | 30.51 | 0 | ||||
33620 | QORX | 0 | 0 | |||||||
33621 | QOSYX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
33622 | QPDC | 200 | 0.2187 | 0.2200 | 0.2350 | 0.2187 | 0.2187 | 0.3125 | 9000 | |
33623 | QPON | 100 | 0.1250 | 0 | ||||||
33624 | QPQ/WS | 0 | 1/16 | 1/4 | 0 | |||||
33625 | QPQQ | 1400 | 3 1/4 | 3 1/4 | 3 1/4 | 2 1/4 | 2 1/2 | 3 1/4 | 191200 | |
33626 | QPQQW | 1000 | 3/32 | 3/32 | 1/4 | 0 | ||||
33627 | QPRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.56 | 4.68 | 17555 | |
33628 | QQQQ | 25000 | 0.5000 | 0.5200 | 0.5200 | 0.5000 | 0.4700 | 0.5200 | 77100 | |
33629 | QQQQW | 0 | 0 | |||||||
33630 | QRSI | 1000 | 31 3/4 | 31 1/4 | 32 1/2 | 31 | 31 1/2 | 32 1/2 | 21700 | |
33631 | QRX | 0 | 0 | |||||||
33632 | QSCBX | 0 | 19.46 | 19.46 | 19.46 | 0 | ||||
33633 | QSG | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | |||
33634 | QSII | 800 | 7 | 6 | 7 1/8 | 6 | 6 3/4 | 7 1/8 | 70700 | |
33635 | QSIS | 0 | 0 | |||||||
33636 | QSL | 0 | 0 | |||||||
33637 | QSLD | 0 | 0 | |||||||
33638 | QSN | 0 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | |||
33639 | QSND | 0 | 0 | |||||||
33640 | QSNDF | 200 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 24000 | |
33641 | QSRI | 2000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.5000 | 2000 | |
33642 | QSRT | 0 | 0 | |||||||
33643 | QSRTF | 0 | 0 | |||||||
33644 | QSTC | 0 | 0 | |||||||
33645 | QSTI | 0 | 0 | |||||||
33646 | QSTIF | 0 | 0.8550 | 0.5000 | 0.8750 | 0 | ||||
33647 | QSTK | 0 | 0 | |||||||
33648 | QSTKF | 0 | 0 | |||||||
33649 | QSVYX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
33650 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33651 | QSYS | 1000 | 9 7/8 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 10 | 31900 | |
33652 | QTEC | 500 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 1/2 | 1700 | |
33653 | QTEL | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 7600 | |
33654 | QTEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.64 | 2.68 | 1226 | |
33655 | QTI | 0 | 0 | |||||||
33656 | QTKN | 0 | 0 | |||||||
33657 | QTLB | 100 | 1.0000 | 0 | ||||||
33658 | QTMG | 9700 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
33659 | QTOC | 0 | 0 | |||||||
33660 | QTR | 0 | 0 | |||||||
33661 | QTRN | 200 | 61 3/4 | 61 1/2 | 63 1/2 | 61 1/4 | 61 1/4 | 61 3/4 | 196300 | |
33662 | QTRO | 0 | 0 | |||||||
33663 | QTSY | 0 | 0 | |||||||
33664 | QTSYM | 0 | 0 | |||||||
33665 | QTXC | 0 | 0 | |||||||
33666 | QUABX | 0 | 25.97 | 25.97 | 25.97 | 0 | ||||
33667 | QUAD | 36800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 59900 | |
33668 | QUAL | 500 | 8 1/4 | 8 17/64 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 17200 | |
33669 | QUASX | 0 | 27.78 | 27.78 | 29.01 | 0 | ||||
33670 | QUAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.58 | 4.67 | 2502 | |
33671 | QUCT | 105 | 350.0000 | 0 | ||||||
33672 | QUDT | 2000 | 1.0312 | 1.0000 | 1.0312 | 0.9375 | 0.9375 | 1.0625 | 7400 | |
33673 | QUES | 1500 | 5 3/8 | 5 3/8 | 6 | 0 | ||||
33674 | QUFS | 0 | 0 | |||||||
33675 | QUGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.54 | 4.71 | 1155 | |
33676 | QUIG | 1100 | 7.9062 | 7.2500 | 7.9375 | 7.1250 | 7.8125 | 7.9375 | 128900 | |
33677 | QUIK | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 35800 | |
33678 | QUIP | 2200 | 10 3/8 | 10 3/16 | 10 5/8 | 9 7/8 | 10 1/8 | 10 5/8 | 8200 | |
33679 | QUIX | 300 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 117400 | |
33680 | QUIZ | 100 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 4 | 9400 | |
33681 | QUST | 2000 | 11/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 11000 | |
33682 | QUTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.67 | 2.71 | 323 | |
33683 | QUYXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.93 | 5.09 | 1130 | |
33684 | QVCN | 0 | 0 | |||||||
33685 | QVGIX | 0 | 12.80 | 12.80 | 13.58 | 0 | ||||
33686 | QVGLX | 0 | 16.41 | 16.41 | 17.41 | 0 | ||||
33687 | QVOPX | 0 | 30.97 | 30.97 | 32.86 | 0 | ||||
33688 | QVSCX | 0 | 19.72 | 19.72 | 20.92 | 0 | ||||
33689 | QWVD | 0 | 0 | |||||||
33690 | QYSS | 0 | 0 | |||||||
33691 | QZAR | 0 | 0 | |||||||
33692 | QZARF | 1000 | 4 1/16 | 4 5/16 | 4 5/16 | 4 1/16 | 4 1/16 | 4 3/8 | 13000 | |
33693 | R | 200 | 30 1/8 | 29 7/8 | 30 1/4 | 0 | ||||
33694 | R.AAI | 0 | 0 | |||||||
33695 | R.AER | 0 | 0 | |||||||
33696 | R.ALB | 0 | 0 | |||||||
33697 | R.AMS | 0 | 0 | |||||||
33698 | R.BKA | 0 | 0 | |||||||
33699 | R.BPB | 0 | 0 | |||||||
33700 | R.CAB | 0 | 0 | |||||||
33701 | R.DEO | 0 | 0 | |||||||
33702 | R.ELK | 0 | 0 | |||||||
33703 | R.GAZ | 0 | 0 | |||||||
33704 | R.LAI | 0 | 0 | |||||||
33705 | R.LKO | 0 | 0 | |||||||
33706 | R.LZG | 0 | 0 | |||||||
33707 | R.MHD | 0 | 0 | |||||||
33708 | R.MOL | 0 | 0 | |||||||
33709 | R.OMV | 0 | 0 | |||||||
33710 | R.OZP | 0 | 0 | |||||||
33711 | R.PNN | 0 | 0 | |||||||
33712 | R.RDX | 0 | 0 | |||||||
33713 | R.SDK | 0 | 0 | |||||||
33714 | R.SDP | 0 | 0 | |||||||
33715 | R.UVB | 0 | 0 | |||||||
33716 | R.VAL | 0 | 0 | |||||||
33717 | R.VAT | 0 | 0 | |||||||
33718 | R.VGO | 0 | 0 | |||||||
33719 | R.WBB | 0 | 0 | |||||||
33720 | R.YUK | 0 | 0 | |||||||
33721 | RA | 100 | 35 5/8 | 36 7/8 | 37 1/4 | 0 | ||||
33722 | RAA | 0 | 13 5/8 | 14 | 0 | |||||
33723 | RAAA | 0 | 0 | |||||||
33724 | RAAD | 0 | 0 | |||||||
33725 | RABI | 500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
33726 | RACE | 6000 | 10 3/8 | 9 1/2 | 10 3/8 | 9 1/2 | 10 1/8 | 10 3/8 | 171600 | |
33727 | RACF | 2500 | 51 1/2 | 51 1/2 | 51 3/4 | 51 | 51 1/4 | 51 3/4 | 96400 | |
33728 | RACG | 600 | 2.7500 | 2.6250 | 2.7500 | 2.6250 | 2.6250 | 3.1250 | 21500 | |
33729 | RACL | 0 | 0 | |||||||
33730 | RACO | 300 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 64300 | |
33731 | RAD | 800 | 40 | 39 7/8 | 40 1/4 | 39 7/8 | 39 7/8 | 40 1/4 | 3600 | |
33732 | RADA | 0 | 0 | |||||||
33733 | RADAF | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 7/32 | 1 1/4 | 26700 | |
33734 | RADC | 0 | 0 | |||||||
33735 | RADD | 0 | 0 | |||||||
33736 | RADE | 0 | 0 | |||||||
33737 | RADF | 0 | 0 | |||||||
33738 | RADG | 0 | 0 | |||||||
33739 | RADH | 0 | 0 | |||||||
33740 | RADI | 0 | 0 | |||||||
33741 | RADIF | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 63000 | |
33742 | RADK | 0 | 0 | |||||||
33743 | RADL | 0 | 0 | |||||||
33744 | RADM | 0 | 0 | |||||||
33745 | RADN | 0 | 0 | |||||||
33746 | RADO | 0 | 0 | |||||||
33747 | RADP | 0 | 0 | |||||||
33748 | RADR | 0 | 0 | |||||||
33749 | RADS | 0 | 0 | |||||||
33750 | RADV | 0 | 0 | |||||||
33751 | RADW | 0 | 0 | |||||||
33752 | RADX | 0 | 0 | |||||||
33753 | RADY | 0 | 0 | |||||||
33754 | RAFF | 5000 | 0.5937 | 0.5625 | 0.6250 | 0 | ||||
33755 | RAGC | 1000 | 2.3750 | 2.2500 | 3.2500 | 0 | ||||
33756 | RAGN | 400 | 0.0010 | 0 | ||||||
33757 | RAGS | 200 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 3300 | |
33758 | RAH | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 3/4 | 2900 | |
33759 | RAHA | 0 | 0 | |||||||
33760 | RAHC | 0 | 0 | |||||||
33761 | RAHE | 0 | 0 | |||||||
33762 | RAHF | 0 | 0 | |||||||
33763 | RAHG | 0 | 0 | |||||||
33764 | RAHL | 0 | 0 | |||||||
33765 | RAHM | 0 | 0 | |||||||
33766 | RAHN | 0 | 0 | |||||||
33767 | RAHR | 0 | 0 | |||||||
33768 | RAHS | 0 | 0 | |||||||
33769 | RAHT | 0 | 0 | |||||||
33770 | RAHX | 0 | 0 | |||||||
33771 | RAIL | 300 | 5 | 5 1/4 | 5 1/4 | 4 15/16 | 4 15/16 | 5 1/8 | 76800 | |
33772 | RAILZ | 2500 | 2 13/32 | 2 15/32 | 2 15/32 | 2 3/8 | 2 13/32 | 2 1/2 | 20000 | |
33773 | RAIN | 200 | 28 3/4 | 31 1/4 | 31 3/4 | 52610900 | ||||
33774 | RAIR | 12500 | 0.0030 | 0 | ||||||
33775 | RAKO | 200 | 1 3/4 | 1 7/16 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 800 | |
33776 | RAL | 500 | 76 3/4 | 77 1/8 | 77 1/8 | 76 3/4 | 75 3/4 | 76 5/8 | 1100 | |
33777 | RALA | 0 | 0 | |||||||
33778 | RALI | 0 | 0 | |||||||
33779 | RALM | 0 | 0 | |||||||
33780 | RALR | 0 | 0 | |||||||
33781 | RALS | 0 | 0 | |||||||
33782 | RALT | 0 | 0 | |||||||
33783 | RAM | 100 | 8 | 8 1/4 | 8 5/8 | 0 | ||||
33784 | RAMP | 0 | 0 | |||||||
33785 | RAMS | 1000 | 3.0000 | 3.1250 | 3.1250 | 2.7500 | 2.6250 | 3.1250 | 4000 | |
33786 | RAMX | 100 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
33787 | RAMZ | 0 | 0 | |||||||
33788 | RANA | 0 | 0 | |||||||
33789 | RANAY | 0 | 0 | |||||||
33790 | RAND | 2500 | 1 1/2 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 12800 | |
33791 | RANE | 5000 | 0.0200 | 0 | ||||||
33792 | RANG | 2000 | 0.2400 | 0.1300 | 0.2100 | 0 | ||||
33793 | RANHF | 0 | 77.9600 | 0 | ||||||
33794 | RANK | 0 | 0 | |||||||
33795 | RANKY | 200 | 14 1/4 | 14 1/8 | 14 1/4 | 14 | 14 | 14 1/4 | 10600 | |
33796 | RAPT | 1000 | 21 1/4 | 20 | 21 1/2 | 19 3/4 | 21 | 21 1/2 | 117800 | |
33797 | RARB | 3000 | 23 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 12700 | |
33798 | RASF | 1000 | 8.5000 | 7.5000 | 8.5000 | 0 | ||||
33799 | RAST | 15000 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
33800 | RATIX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
33801 | RATL | 1000 | 32 3/8 | 31 | 33 3/8 | 31 | 32 1/4 | 32 1/2 | 558500 | |
33802 | RAUT | 200 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/2 | 2400 | |
33803 | RAVN | 800 | 21 1/2 | 20 1/2 | 21 3/4 | 20 1/2 | 21 | 22 1/2 | 47900 | |
33804 | RAVTF | 0 | 0.1100 | 0 | ||||||
33805 | RAW | 0 | 0 | |||||||
33806 | RAWA | 700 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 3/16 | 1 5/16 | 1400 | |
33807 | RAWL | 1000 | 8 1/2 | 9 | 9 | 8 1/4 | 8 3/8 | 8 5/8 | 154300 | |
33808 | RAX | 0 | 0 | |||||||
33809 | RAY | 200 | 3 7/8 | 3 3/8 | 3 3/4 | 0 | ||||
33810 | RAYM | 1000 | 17 11/16 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 18 | 345700 | |
33811 | RAYMG | 10 | 115 1/2 | 115 1/2 | 115 1/2 | 115 1/2 | 114 | 115 1/2 | 10 | |
33812 | RAYR | 0 | 0 | |||||||
33813 | RAYS | 1000 | 6 3/4 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 1282100 | |
33814 | RAYSG | 0 | 0 | |||||||
33815 | RAZR | 6000 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 23100 | |
33816 | RB | 300 | 30 5/8 | 31 | 31 | 30 5/8 | 30 1/2 | 31 | 1100 | |
33817 | RBAM | 250000 | 9.2500 | 0 | ||||||
33818 | RBBR | 100 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
33819 | RBC | 2500 | 20 1/8 | 19 1/8 | 20 1/8 | 19 | 3500 | |||
33820 | RBCAX | 0 | 14.54 | 14.54 | 15.23 | 0 | ||||
33821 | RBCB | 0 | 0 | |||||||
33822 | RBCC | 0 | 0 | |||||||
33823 | RBCFX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
33824 | RBCGX | 0 | 24.48 | 24.48 | 24.48 | 0 | ||||
33825 | RBCI | 0 | 0 | |||||||
33826 | RBCO | 1000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/4 | 5 | 4900 | |
33827 | RBCR | 0 | 0 | |||||||
33828 | RBD | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/2 | 23 3/4 | 2100 | |
33829 | RBDB | 0 | 0 | |||||||
33830 | RBDC | 0 | 0 | |||||||
33831 | RBDF | 0 | 0 | |||||||
33832 | RBDGY | 0 | 8.5000 | 0 | ||||||
33833 | RBDI | 0 | 0 | |||||||
33834 | RBDK | 0 | 0 | |||||||
33835 | RBDL | 0 | 0 | |||||||
33836 | RBDM | 0 | 0 | |||||||
33837 | RBDN | 0 | 0 | |||||||
33838 | RBDO | 0 | 0 | |||||||
33839 | RBDR | 0 | 0 | |||||||
33840 | RBDS | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 3/8 | 500 | |
33841 | RBDT | 0 | 0 | |||||||
33842 | RBDW | 0 | 0 | |||||||
33843 | RBDY | 0 | 0 | |||||||
33844 | RBEGX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
33845 | RBEP | 0 | 0 | |||||||
33846 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
33847 | RBFL | 0 | 0 | |||||||
33848 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
33849 | RBGFX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
33850 | RBGSX | 0 | 9.30 | 9.30 | 9.76 | 0 | ||||
33851 | RBIEX | 0 | 20.36 | 20.36 | 20.36 | 0 | ||||
33852 | RBIN | 1000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 6300 | |
33853 | RBK | 100 | 38 3/4 | 38 5/8 | 38 3/4 | 38 5/8 | 38 5/8 | 39 | 200 | |
33854 | RBKC | 0 | 0 | |||||||
33855 | RBKE | 0 | 0 | |||||||
33856 | RBKI | 0 | 0 | |||||||
33857 | RBKL | 0 | 0 | |||||||
33858 | RBKM | 0 | 0 | |||||||
33859 | RBKN | 0 | 0 | |||||||
33860 | RBKO | 0 | 0 | |||||||
33861 | RBKP | 0 | 0 | |||||||
33862 | RBKR | 0 | 0 | |||||||
33863 | RBKS | 0 | 0 | |||||||
33864 | RBKT | 0 | 0 | |||||||
33865 | RBKV | 200 | 17 3/4 | 18 1/2 | 18 1/2 | 17 | 16 1/2 | 18 1/2 | 2200 | |
33866 | RBKw | 0 | 0 | |||||||
33867 | RBLI | 0 | 0 | |||||||
33868 | RBM | 0 | 0 | |||||||
33869 | RBMX | 0 | 0 | |||||||
33870 | RBMXF | 0 | 0.1250 | 0 | ||||||
33871 | RBNC | 1000 | 11 3/4 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 | 75600 | |
33872 | RBNF | 1900 | 33.0000 | 31.7500 | 33.0000 | 0 | ||||
33873 | RBNK | 1000 | 6 3/4 | 6 | 6 3/4 | 0 | ||||
33874 | RBNKP | 100 | 8 | 5 1/2 | 8 | 0 | ||||
33875 | RBNKU | 500 | 6 | 6 | 6 | 6 | 5 3/4 | 8 1/4 | 1000 | |
33876 | RBNKW | 8500 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
33877 | RBNP | 0 | 0 | |||||||
33878 | RBOWX | 0 | 6.14 | 6.14 | 6.14 | 0 | ||||
33879 | RBPA | 0 | 0 | |||||||
33880 | RBPAA | 1400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 1/4 | 1400 | |
33881 | RBRG | 1000 | 9.7500 | 9.3750 | 11.0000 | 0 | ||||
33882 | RBRTQ | 0 | 0 | |||||||
33883 | RBSA | 0 | 0 | |||||||
33884 | RBSB | 0 | 0 | |||||||
33885 | RBSD | 800 | 10.7500 | 0 | ||||||
33886 | RBSFX | 0 | 16.36 | 16.36 | 16.36 | 0 | ||||
33887 | RBSNQ | 0 | 0 | |||||||
33888 | RBSp | 1000 | 25 7/8 | 0 | ||||||
33889 | RBSpB | 100 | 27 1/8 | 27 | 27 1/8 | 27 | 700 | |||
33890 | RBSpC | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1400 | |||
33891 | RBSpD | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | |||
33892 | RBSpE | 400 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 26 | 26 1/8 | 22500 | |
33893 | RBSpX | 2700 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 3700 | |||
33894 | RBTC | 0 | 0 | |||||||
33895 | RBTCX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
33896 | RBTFX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
33897 | RBUR | 0 | 0 | |||||||
33898 | RBVA | 0 | 0 | |||||||
33899 | RBXD | 0 | 0 | |||||||
33900 | RBp | 14700 | 66 11/32 | 0 | ||||||
33901 | RC | 400 | 7 5/8 | 6 3/4 | 7 3/8 | 0 | ||||
33902 | RCA | 300 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 1300 | |
33903 | RCAA | 0 | 0 | |||||||
33904 | RCAC | 0 | 0 | |||||||
33905 | RCAE | 0 | 0 | |||||||
33906 | RCAI | 0 | 0 | |||||||
33907 | RCAL | 0 | 0 | |||||||
33908 | RCALY | 0 | 8.8750 | 0 | ||||||
33909 | RCAN | 0 | 0 | |||||||
33910 | RCAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.86 | 2.90 | 5675 | |
33911 | RCBC | 200 | 24.2500 | 0 | ||||||
33912 | RCC | 0 | 0 | |||||||
33913 | RCCB | 0 | 0 | |||||||
33914 | RCCC | 500 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 18500 | |
33915 | RCEM | 2000 | 0.1562 | 0.1562 | 0.4687 | 0 | ||||
33916 | RCEP | 0 | 0 | |||||||
33917 | RCEPF | 0 | 0.4600 | 0 | ||||||
33918 | RCG | 0 | 0 | |||||||
33919 | RCGE | 0 | 0 | |||||||
33920 | RCGI | 15000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/2 | 31 3/4 | 104300 | |
33921 | RCGP | 0 | 0 | |||||||
33922 | RCH | 100 | 12 3/4 | 0 | ||||||
33923 | RCHF | 5000 | 25 7/8 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 129200 | |
33924 | RCHI | 5000 | 17 1/2 | 17 1/2 | 17 9/16 | 17 3/8 | 17 1/4 | 17 1/2 | 36100 | |
33925 | RCHTX | 0 | 19.89 | 19.89 | 19.89 | 0 | ||||
33926 | RCHY | 200 | 10 1/8 | 9 7/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 3/8 | 2500 | |
33927 | RCI | 400 | 24 | 24 3/4 | 25 1/8 | 0 | ||||
33928 | RCI.A | 0 | 0 | |||||||
33929 | RCI.B | 0 | 0 | |||||||
33930 | RCIA | 0 | 0 | |||||||
33931 | RCIB | 0 | 0 | |||||||
33932 | RCIBF | 0 | 0 | |||||||
33933 | RCIC | 0 | 0 | |||||||
33934 | RCII | 1000 | 17 3/8 | 18 | 18 | 16 1/2 | 17 1/4 | 17 3/4 | 236400 | |
33935 | RCIM | 0 | 0 | |||||||
33936 | RCIP | 0 | 0 | |||||||
33937 | RCIR | 0 | 0 | |||||||
33938 | RCIS | 0 | 0 | |||||||
33939 | RCIT | 0 | 0 | |||||||
33940 | RCIX | 0 | 0 | |||||||
33941 | RCIY | 0 | 0 | |||||||
33942 | RCKY | 1000 | 9 1/4 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 29000 | |
33943 | RCL | 100 | 26 1/8 | 25 1/4 | 25 3/4 | 0 | ||||
33944 | RCLA | 0 | 0 | |||||||
33945 | RCLB | 0 | 0 | |||||||
33946 | RCLG | 0 | 0 | |||||||
33947 | RCLI | 0 | 0 | |||||||
33948 | RCLL | 0 | 0 | |||||||
33949 | RCLN | 0 | 0 | |||||||
33950 | RCLT | 0 | 0 | |||||||
33951 | RCLY | 0 | 0 | |||||||
33952 | RCM | 200 | 50 5/8 | 50 5/8 | 50 5/8 | 50 5/8 | 50 1/8 | 50 1/2 | 200 | |
33953 | RCM.A | 0 | 0 | |||||||
33954 | RCM.B | 0 | 0 | |||||||
33955 | RCMC | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 20000 | |
33956 | RCMFX | 0 | 22.29 | 22.29 | 22.29 | 0 | ||||
33957 | RCMH | 0 | 0 | |||||||
33958 | RCMI | 0 | 0 | |||||||
33959 | RCMIF | 0 | 0 | |||||||
33960 | RCML | 0 | 0 | |||||||
33961 | RCMM | 0 | 0 | |||||||
33962 | RCMN | 0 | 0 | |||||||
33963 | RCMO | 0 | 0 | |||||||
33964 | RCMS | 0 | 0 | |||||||
33965 | RCMT | 2000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 | 7 1/8 | 7 3/8 | 65400 | |
33966 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
33967 | RCMTZ | 9600 | 5/16 | 5/16 | 9/16 | 0 | ||||
33968 | RCMW | 0 | 0 | |||||||
33969 | RCN | 200 | 19 7/8 | 22 1/4 | 23 | 0 | ||||
33970 | RCNL | 0 | 0 | |||||||
33971 | RCNS | 0 | 0 | |||||||
33972 | RCNY | 0 | 0 | |||||||
33973 | RCOM | 500 | 0.0010 | 0 | ||||||
33974 | RCOR | 0 | 0 | |||||||
33975 | RCORF | 15000 | 4 5/8 | 4 9/16 | 4 11/16 | 4 9/16 | 4 9/16 | 4 5/8 | 55000 | |
33976 | RCOSF | 0 | 12.5000 | 0 | ||||||
33977 | RCOT | 300 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 58600 | |
33978 | RCOXX | 0 | 0.74 | 2.42 | 2.45 | 302 | ||||
33979 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
33980 | RCPA | 0 | 0 | |||||||
33981 | RCPH | 1100 | 1.2500 | 2.0000 | 4.5000 | 0 | ||||
33982 | RCPI | 0 | 0 | |||||||
33983 | RCPU | 0 | 0 | |||||||
33984 | RCPY | 0 | 0 | |||||||
33985 | RCRE | 0 | 0 | |||||||
33986 | RCRS | 500 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
33987 | RCS | 1100 | 10 1/16 | 10 1/8 | 10 1/8 | 10 | 48800 | |||
33988 | RCSA | 0 | 0 | |||||||
33989 | RCSB | 200 | 29 1/4 | 29 1/4 | 29 5/8 | 29 1/4 | 29 1/4 | 29 5/8 | 7500 | |
33990 | RCSBP | 0 | 0 | |||||||
33991 | RCSY | 0 | 0 | |||||||
33992 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
33993 | RCVAX | 0 | 14.58 | 14.58 | 15.47 | 0 | ||||
33994 | RCVBX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
33995 | RCVGX | 0 | 14.58 | 14.58 | 15.07 | 0 | ||||
33996 | RCVI | 1000 | 1.6250 | 1.6875 | 1.6875 | 1.6250 | 1.6250 | 1.8750 | 2000 | |
33997 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
33998 | RD | 500 | 171 7/8 | 171 1/8 | 172 | 171 1/8 | 171 1/2 | 172 1/4 | 1400 | |
33999 | RDA | 300 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 | 37 1/2 | 500 | |
34000 | RDA.A | 0 | 0 | |||||||
34001 | RDAA | 0 | 0 | |||||||
34002 | RDAE | 0 | 0 | |||||||
34003 | RDAG | 0 | 0 | |||||||
34004 | RDAO | 0 | 0 | |||||||
34005 | RDAR | 0 | 0 | |||||||
34006 | RDAS | 0 | 0 | |||||||
34007 | RDAT | 0 | 0 | |||||||
34008 | RDB | 300 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 3/4 | 36 1/8 | 300 | |
34009 | RDBC | 0 | 0 | |||||||
34010 | RDBR | 0 | 0 | |||||||
34011 | RDC | 1000 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/8 | 23 1/2 | 2000 | |
34012 | RDCC | 0 | 0 | |||||||
34013 | RDCD | 0 | 0 | |||||||
34014 | RDCH | 0 | 0 | |||||||
34015 | RDCI | 0 | 0 | |||||||
34016 | RDCK | 0 | 0 | |||||||
34017 | RDCL | 0 | 0 | |||||||
34018 | RDCM | 0 | 0 | |||||||
34019 | RDCO | 0 | 0 | |||||||
34020 | RDCP | 0 | 0 | |||||||
34021 | RDCS | 0 | 0 | |||||||
34022 | RDCT | 0 | 0 | |||||||
34023 | RDCV | 0 | 0 | |||||||
34024 | RDCY | 0 | 0 | |||||||
34025 | RDGCA | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
34026 | RDHS | 700 | 19 1/2 | 19 | 20 1/4 | 19 | 19 | 20 1/4 | 2800 | |
34027 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
34028 | RDIC | 3500 | 9 | 9 1/4 | 9 1/4 | 9 | 9 1/16 | 9 1/8 | 28700 | |
34029 | RDIO | 0 | 0 | |||||||
34030 | RDIOA | 1000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/4 | 9100 | |
34031 | RDIOU | 300 | 20 | 17 1/4 | 18 3/4 | 0 | ||||
34032 | RDIOW | 500 | 3.0000 | 4.0000 | 4.2500 | 0 | ||||
34033 | RDIOZ | 1000 | 2 5/16 | 2 1/16 | 2 1/4 | 0 | ||||
34034 | RDK | 7000 | 13 1/16 | 13 1/8 | 13 1/8 | 13 1/16 | 7100 | |||
34035 | RDKN | 0 | 0 | |||||||
34036 | RDKO | 0 | 0 | |||||||
34037 | RDL/B | 500 | 75 | 0 | ||||||
34038 | RDL/WS/B | 2000 | 3/8 | 3/8 | 9/16 | 0 | ||||
34039 | RDM | 200 | 1 3/8 | 1 | 1 3/8 | 0 | ||||
34040 | RDMA | 0 | 0 | |||||||
34041 | RDMD | 0 | 0 | |||||||
34042 | RDMG | 0 | 0 | |||||||
34043 | RDMN | 100 | 26.1250 | 26.1250 | 26.6250 | 0 | ||||
34044 | RDMR | 0 | 0 | |||||||
34045 | RDMS | 0 | 0 | |||||||
34046 | RDMX | 0 | 0 | |||||||
34047 | RDNG | 0 | 0 | |||||||
34048 | RDNL | 0 | 0 | |||||||
34049 | RDNU | 0 | 0 | |||||||
34050 | RDON | 200 | 0.0100 | 0 | ||||||
34051 | RDOX | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 5000 | |
34052 | RDR | 0 | 0 | |||||||
34053 | RDRT | 6000 | 23 7/8 | 23 | 24 | 23 | 23 3/4 | 23 7/8 | 1783100 | |
34054 | RDS | 0 | 0 | |||||||
34055 | RDSEF | 0 | 2.9600 | 0 | ||||||
34056 | RDUS | 2000 | 27/32 | 13/16 | 27/32 | 3/4 | 13/16 | 27/32 | 438400 | |
34057 | RDUSC | 3400 | 1 5/8 | 1 9/16 | 1 5/8 | 1906500 | ||||
34058 | RDVA | 3500 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
34059 | RDVU | 50000 | 0.0200 | 0 | ||||||
34060 | RDW | 0 | 0 | |||||||
34061 | RDYN | 1300 | 1.2500 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 1600 | |
34062 | RE | 100 | 27 | 27 3/4 | 28 3/8 | 0 | ||||
34063 | REA | 400 | 7 7/8 | 8 1/4 | 8 3/4 | 0 | ||||
34064 | REAGX | 0 | 15.21 | 15.21 | 15.97 | 0 | ||||
34065 | REAL | 1000 | 6 7/8 | 6 | 6 7/8 | 5 3/4 | 6 5/8 | 6 7/8 | 70700 | |
34066 | REB | 2000 | 9 7/8 | 0 | ||||||
34067 | REBp | 1300 | 9 7/8 | 0 | ||||||
34068 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
34069 | RECC | 200 | 0.2500 | 0 | ||||||
34070 | RECT | 1000 | 0.5625 | 0.3125 | 0.5625 | 0 | ||||
34071 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
34072 | RED | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 500 | |||
34073 | REDB | 300 | 23 3/4 | 22 3/4 | 24 | 22 3/4 | 23 | 23 3/4 | 85500 | |
34074 | REDC | 0 | 0 | |||||||
34075 | REDD | 1000 | 10.5000 | 0 | ||||||
34076 | REDE | 0 | 0 | |||||||
34077 | REDF | 1000 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/4 | 6700 | |
34078 | REDI | 20000 | 3/32 | 3/32 | 3/32 | 1/32 | 1/16 | 3/32 | 4666000 | |
34079 | REDP | 0 | 0 | |||||||
34080 | REDPY | 0 | 6.8000 | 0 | ||||||
34081 | REDS | 0 | 0 | |||||||
34082 | REDW | 300 | 10.5000 | 10.0000 | 10.5000 | 0 | ||||
34083 | REED | 3000 | 6 7/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/4 | 7 1/4 | 3100 | |
34084 | REEX | 100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.7500 | 100 | |
34085 | REF | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 500 | |
34086 | REFC | 0 | 0 | |||||||
34087 | REFL | 0 | 0 | |||||||
34088 | REFN | 1800 | 8.5000 | 8.0000 | 8.5000 | 0 | ||||
34089 | REFO | 0 | 0 | |||||||
34090 | REFR | 1000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/16 | 7 1/4 | 7 1/2 | 31200 | |
34091 | REG | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/4 | 24 1/4 | 700 | |
34092 | REGA | 3000 | 11.8125 | 0 | ||||||
34093 | REGAX | 0 | 16.66 | 16.66 | 17.45 | 0 | ||||
34094 | REGC | 0 | 0 | |||||||
34095 | REGH | 0 | 0 | |||||||
34096 | REGI | 100 | 51 1/2 | 52 3/4 | 52 3/4 | 51 1/2 | 51 1/2 | 51 7/8 | 9900 | |
34097 | REGIX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
34098 | REGL | 100 | 29 | 28 1/2 | 29 1/8 | 27 7/8 | 28 3/4 | 29 | 354900 | |
34099 | REGN | 800 | 18 3/4 | 18 1/2 | 19 | 18 1/2 | 18 5/8 | 18 7/8 | 31900 | |
34100 | REGR | 0 | 0 | |||||||
34101 | REGRF | 0 | 1.3400 | 0 | ||||||
34102 | REGT | 2000 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
34103 | REHB | 1100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 2900 | |
34104 | REIN | 1000 | 8 3/4 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 11400 | |
34105 | REL | 100 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
34106 | RELC | 0 | 0 | |||||||
34107 | RELE | 0 | 0 | |||||||
34108 | RELEF | 1000 | 3 1/8 | 2 15/16 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 51700 | |
34109 | RELG | 0 | 0 | |||||||
34110 | RELGW | 200 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.5000 | 200 | |
34111 | RELH | 0 | 0 | |||||||
34112 | RELHW | 0 | 0 | |||||||
34113 | RELI | 2500 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 1/8 | 9100 | |
34114 | RELL | 900 | 8 1/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 9 | 4400 | |
34115 | RELLB | 0 | 0 | |||||||
34116 | RELM | 0 | 0 | |||||||
34117 | RELT | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.4375 | 10000 | |
34118 | RELV | 800 | 6 7/8 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 10200 | |
34119 | RELY | 200 | 18 3/4 | 18 1/2 | 18 3/4 | 18 3/8 | 18 5/8 | 18 3/4 | 67100 | |
34120 | REMC | 1000 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 2600 | |
34121 | REME | 0 | 0 | |||||||
34122 | REMI | 1000 | 14 3/4 | 14 3/4 | 14 7/8 | 14 5/8 | 14 5/8 | 14 3/4 | 12000 | |
34123 | REMX | 700 | 16 3/4 | 17 3/4 | 18 1/4 | 16 3/4 | 16 3/4 | 17 | 59200 | |
34124 | REN | 1000 | 2 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/4 | 9700 | |
34125 | RENA | 0 | 0 | |||||||
34126 | RENB | 0 | 0 | |||||||
34127 | REND | 0 | 0 | |||||||
34128 | RENEY | 0 | 0 | |||||||
34129 | RENG | 1000 | 3 1/2 | 3 7/8 | 3 7/8 | 3 1/2 | 3 3/8 | 3 7/8 | 94100 | |
34130 | RENL | 0 | 0 | |||||||
34131 | RENN | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 800 | |
34132 | RENO | 400 | 8 | 8 | 8 1/16 | 7 7/8 | 7 7/8 | 8 1/16 | 33800 | |
34133 | RENS | 5000 | 37 1/4 | 36 3/8 | 37 1/2 | 36 3/8 | 37 1/4 | 38 | 41600 | |
34134 | RENT | 1200 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 15400 | |
34135 | RENX | 0 | 0 | |||||||
34136 | REO | 700 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1200 | |||
34137 | REOE | 0 | 0 | |||||||
34138 | REOG | 0 | 0 | |||||||
34139 | REOP | 300 | 11.1875 | 0 | ||||||
34140 | REP | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/8 | 35 7/8 | 300 | |
34141 | REPB | 100 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | ||||
34142 | REPEX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
34143 | REPH | 0 | 0 | |||||||
34144 | REPI | 0 | 0 | |||||||
34145 | REPM | 0 | 0 | |||||||
34146 | REPO | 0 | 0 | |||||||
34147 | REPR | 1500 | 0.0900 | 0.0900 | 0.1300 | 0 | ||||
34148 | REPS | 7500 | 2 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/4 | 94000 | |
34149 | REPT | 200 | 18 7/8 | 18 3/8 | 19 1/4 | 18 3/8 | 18 7/8 | 19 1/4 | 8000 | |
34150 | RES | 200 | 15 5/8 | 15 3/8 | 15 5/8 | 0 | ||||
34151 | RESA | 0 | 0 | |||||||
34152 | RESC | 1000 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 6800 | |
34153 | RESI | 0 | 0 | |||||||
34154 | RESM | 2500 | 18 1/2 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 8900 | |
34155 | RESP | 1000 | 15 | 14 3/4 | 15 | 14 1/4 | 14 1/2 | 15 | 71100 | |
34156 | RESR | 200 | 4 3/4 | 5 | 5 3/4 | 0 | ||||
34157 | RESY | 100 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
34158 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
34159 | RET | 700 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 2000 | |||
34160 | RETB | 0 | 0 | |||||||
34161 | RETC | 0 | 0 | |||||||
34162 | RETK | 0 | 0 | |||||||
34163 | RETKQ | 2000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
34164 | RETR | 0 | 0 | |||||||
34165 | RETX | 600 | 7 1/4 | 7 | 7 1/2 | 7 | 7 1/4 | 7 3/8 | 408300 | |
34166 | REV | 6700 | 30 5/8 | 28 1/2 | 28 7/8 | 0 | ||||
34167 | REVA | 0 | 0 | |||||||
34168 | REVC | 0 | 0 | |||||||
34169 | REVE | 0 | 0 | |||||||
34170 | REVG | 0 | 0 | |||||||
34171 | REVH | 0 | 0 | |||||||
34172 | REVI | 0 | 0 | |||||||
34173 | REVK | 0 | 0 | |||||||
34174 | REVLO | 0 | 0 | |||||||
34175 | REVLP | 0 | 0 | |||||||
34176 | REVN | 0 | 0 | |||||||
34177 | REVO | 0 | 0 | |||||||
34178 | REVP | 0 | 0 | |||||||
34179 | REVR | 0 | 0 | |||||||
34180 | REVT | 0 | 0 | |||||||
34181 | REVV | 0 | 0 | |||||||
34182 | REVX | 0 | 0 | |||||||
34183 | REX | 0 | 0 | |||||||
34184 | REXC | 0 | 0 | |||||||
34185 | REXD | 0 | 0 | |||||||
34186 | REXI | 200 | 15 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 2000 | |
34187 | REXL | 500 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 5/8 | 4000 | |
34188 | REXM | 0 | 0 | |||||||
34189 | REXMY | 100 | 6 | 5 5/8 | 6 | 0 | ||||
34190 | REXN | 0 | 0 | |||||||
34191 | REXNQ | 0 | 0 | |||||||
34192 | REXQ | 0 | 0 | |||||||
34193 | REXQC | 0 | 0 | |||||||
34194 | REXW | 1800 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 2800 | |
34195 | REY | 100 | 25 | 26 7/8 | 27 3/8 | 0 | ||||
34196 | REYC | 0 | 0 | |||||||
34197 | REYN | 0 | 0 | |||||||
34198 | REYO | 0 | 0 | |||||||
34199 | REYR | 0 | 0 | |||||||
34200 | RF | 0 | 0 | |||||||
34201 | RFA | 0 | 12 3/8 | 12 3/4 | 0 | |||||
34202 | RFAC | 0 | 0 | |||||||
34203 | RFBAX | 0 | 5.82 | 5.82 | 6.11 | 0 | ||||
34204 | RFBCP | 0 | 0 | |||||||
34205 | RFDG | 0 | 0 | |||||||
34206 | RFED | 200 | 19 1/2 | 19 1/8 | 19 5/8 | 19 | 19 1/4 | 19 1/2 | 488700 | |
34207 | RFEDO | 0 | 0 | |||||||
34208 | RFEDP | 10000 | 74 | 71 3/4 | 74 7/8 | 71 3/4 | 73 | 75 | 11100 | |
34209 | RFGP | 0 | 0 | |||||||
34210 | RFGXX | 0 | 0.03 | 4.34 | 4.44 | 5511 | ||||
34211 | RFI | 600 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 700 | |
34212 | RFIEX | 0 | 13.73 | 13.73 | 14.38 | 0 | ||||
34213 | RFIL | 200 | 5.0000 | 5.0000 | 5.2500 | 0 | ||||
34214 | RFIT | 0 | 0 | |||||||
34215 | RFIXX | 0 | 0.08 | 4.39 | 4.49 | 19360 | ||||
34216 | RFMC | 1500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 1500 | |
34217 | RFMCW | 1500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 3000 | |
34218 | RFMCZ | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 500 | |
34219 | RFMI | 1000 | 10 3/4 | 11 | 11 3/8 | 10 5/8 | 10 5/8 | 10 7/8 | 140700 | |
34220 | RFML | 2500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 2500 | |
34221 | RFOX | 1500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0090 | 1500 | |
34222 | RFP | 1000 | 3 5/8 | 3 1/2 | 3 11/16 | 3 1/2 | 7000 | |||
34223 | RFPC | 0 | 0 | |||||||
34224 | RFPCK | 0 | 0 | |||||||
34225 | RFPCZ | 0 | 0 | |||||||
34226 | RFPL | 0 | 0 | |||||||
34227 | RFPN | 0 | 0 | |||||||
34228 | RFPS | 0 | 0 | |||||||
34229 | RFR | 1000 | 7 1/4 | 7 1/4 | 8 1/4 | 0 | ||||
34230 | RFRQ | 1000 | 8.6250 | 7.5000 | 9.0000 | 0 | ||||
34231 | RFS | 600 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 39600 | |||
34232 | RFSAX | 0 | 10.44 | 10.44 | 10.93 | 0 | ||||
34233 | RFSC | 0 | 0 | |||||||
34234 | RFSV | 1300 | 12.2500 | 0 | ||||||
34235 | RFTLF | 0 | 0 | |||||||
34236 | RFTN | 2500 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 20 | 5100 | |
34237 | RFUG | 0 | 0 | |||||||
34238 | RFUGX | 0 | 9.54 | 9.54 | 9.99 | 0 | ||||
34239 | RFXIX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
34240 | RG | 2000 | 7 | 7 1/2 | 8 1/8 | 0 | ||||
34241 | RGA | 300 | 41 1/4 | 45 1/2 | 46 | 0 | ||||
34242 | RGAB | 0 | 0 | |||||||
34243 | RGAN | 0 | 0 | |||||||
34244 | RGAR | 0 | 0 | |||||||
34245 | RGB | 300 | 11 | 11 | 11 | 10 7/8 | 4400 | |||
34246 | RGBK | 500 | 53 1/4 | 53 5/8 | 53 5/8 | 53 1/8 | 53 1/4 | 53 1/2 | 56700 | |
34247 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34248 | RGC | 200 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 1000 | |||
34249 | RGCB | 0 | 0 | |||||||
34250 | RGCC | 0 | 0 | |||||||
34251 | RGCI | 0 | 0 | |||||||
34252 | RGCO | 500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/8 | 18 | 1500 | |
34253 | RGCR | 0 | 0 | |||||||
34254 | RGEL | 1000 | 1.7500 | 1.5000 | 2.0000 | 1.5000 | 6800 | |||
34255 | RGEN | 1000 | 1 9/32 | 1 1/4 | 1 5/16 | 1 1/4 | 1 9/32 | 1 5/16 | 31600 | |
34256 | RGEQ | 2000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
34257 | RGF | 5000 | 11/16 | 0 | ||||||
34258 | RGFC | 1000 | 21 7/8 | 21 1/2 | 22 1/4 | 21 1/2 | 21 7/8 | 22 1/2 | 36500 | |
34259 | RGFIX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
34260 | RGFN | 200 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 200 | |||
34261 | RGFX | 400 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 52400 | |
34262 | RGH | 0 | 0 | |||||||
34263 | RGHP | 0 | 0 | |||||||
34264 | RGI | 500 | 7/16 | 0 | ||||||
34265 | RGIS | 1000 | 25 1/2 | 25 1/2 | 26 1/8 | 25 1/2 | 25 1/4 | 25 5/8 | 45800 | |
34266 | RGLD | 2000 | 13 1/4 | 13 1/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 1/4 | 16400 | |
34267 | RGLI | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 500 | |
34268 | RGLIP | 0 | 0 | |||||||
34269 | RGNT | 3000 | 4 5/8 | 4 | 4 5/8 | 4 | 4 1/4 | 4 5/8 | 21800 | |
34270 | RGNX | 200 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
34271 | RGO | 4500 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 3/8 | 10800 | |
34272 | RGOG | 0 | 0 | |||||||
34273 | RGOI | 0 | 0 | |||||||
34274 | RGOT | 0 | 0 | |||||||
34275 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34276 | RGR | 100 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 3/8 | 16 7/8 | 2000 | |
34277 | RGREF | 0 | 0.1950 | 0 | ||||||
34278 | RGRL | 0 | 0 | |||||||
34279 | RGRM | 0 | 0 | |||||||
34280 | RGRN | 0 | 0 | |||||||
34281 | RGRP | 0 | 0 | |||||||
34282 | RGRX | 0 | 0 | |||||||
34283 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34284 | RGS | 200 | 19 | 19 | 19 | 19 | 18 1/4 | 19 3/8 | 400 | |
34285 | RGSR | 0 | 0 | |||||||
34286 | RGST | 0 | 0 | |||||||
34287 | RGSV | 0 | 0 | |||||||
34288 | RGT | 100 | 5 3/8 | 5 3/8 | 5 5/8 | 0 | ||||
34289 | RGTC | 100 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 300 | |
34290 | RGTCX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
34291 | RGTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.95 | 5.10 | 3046 | |
34292 | RGU | 0 | 0 | |||||||
34293 | RGUS | 1000 | 1.8125 | 1.9687 | 1.9687 | 1.7500 | 1.8125 | 1.9687 | 4000 | |
34294 | RHAB | 0 | 0 | |||||||
34295 | RHBC | 800 | 18 | 18 | 18 1/2 | 18 | 18 | 18 3/8 | 18500 | |
34296 | RHC | 200 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 3/4 | 4200 | |
34297 | RHCB | 0 | 0 | |||||||
34298 | RHCI | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 44200 | |
34299 | RHCS | 1000 | 3 | 3 | 3 | 2 3/4 | 2 5/8 | 3 | 93900 | |
34300 | RHCSU | 100 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 4 | 400 | |
34301 | RHCSW | 0 | 0 | |||||||
34302 | RHCSZ | 0 | 0 | |||||||
34303 | RHD | 600 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 | 600 | |
34304 | RHDK | 0 | 0 | |||||||
34305 | RHDL | 0 | 0 | |||||||
34306 | RHDR | 0 | 0 | |||||||
34307 | RHDS | 0 | 0 | |||||||
34308 | RHDT | 0 | 0 | |||||||
34309 | RHEM | 1000 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 3/4 | 2 1/16 | 6000 | |
34310 | RHG | 1400 | 17 | 17 | 17 | 17 | 1400 | |||
34311 | RHGD | 0 | 0 | |||||||
34312 | RHGE | 0 | 0 | |||||||
34313 | RHGI | 0 | 0 | |||||||
34314 | RHGL | 0 | 0 | |||||||
34315 | RHGW | 0 | 0 | |||||||
34316 | RHH | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 5/8 | 400 | |
34317 | RHHR | 0 | 0 | |||||||
34318 | RHI | 500 | 36 1/2 | 36 | 36 1/2 | 36 | 38 1/8 | 39 1/4 | 3600 | |
34319 | RHIA | 0 | 0 | |||||||
34320 | RHIF | 0 | 0 | |||||||
34321 | RHII | 0 | 0 | |||||||
34322 | RHIL | 0 | 0 | |||||||
34323 | RHIM | 0 | 0 | |||||||
34324 | RHIR | 0 | 0 | |||||||
34325 | RHIT | 0 | 0 | |||||||
34326 | RHIW | 0 | 0 | |||||||
34327 | RHIY | 0 | 0 | |||||||
34328 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34329 | RHJSX | 0 | 15.81 | 15.81 | 15.81 | 0 | ||||
34330 | RHL | 0 | 347.38 | 347.38 | 347.38 | 347.38 | 0 | |||
34331 | RHLD | 0 | 0 | |||||||
34332 | RHMH | 2200 | 3.7500 | 3.5000 | 4.7500 | 0 | ||||
34333 | RHOD | 0 | 0 | |||||||
34334 | RHOM | 600 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 13000 | |
34335 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34336 | RHPSW | 300 | 1/2 | 1/4 | 1 | 0 | ||||
34337 | RHR | 100 | 19 1/4 | 17 1/8 | 17 5/8 | 0 | ||||
34338 | RHRA | 0 | 0 | |||||||
34339 | RHRK | 0 | 0 | |||||||
34340 | RHRL | 0 | 0 | |||||||
34341 | RHRM | 0 | 0 | |||||||
34342 | RHRT | 0 | 0 | |||||||
34343 | RHS | 300 | 11 1/4 | 10 | 10 1/8 | 0 | ||||
34344 | RHSA | 0 | 0 | |||||||
34345 | RHSC | 0 | 0 | |||||||
34346 | RHSI | 0 | 0 | |||||||
34347 | RHSL | 0 | 0 | |||||||
34348 | RHSM | 0 | 0 | |||||||
34349 | RHSN | 0 | 0 | |||||||
34350 | RHSR | 0 | 0 | |||||||
34351 | RHST | 0 | 0 | |||||||
34352 | RHT | 500 | 4 | 0 | ||||||
34353 | RI | 300 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/4 | 300 | |
34354 | RIBDX | 0 | 9.68 | 9.68 | 10.16 | 0 | ||||
34355 | RIBI | 800 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 34800 | |
34356 | RIBS | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
34357 | RIC | 0 | 0 | |||||||
34358 | RICA | 300 | 1 13/16 | 1 13/16 | 2 1/16 | 0 | ||||
34359 | RICE | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 6900 | |
34360 | RICK | 100 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 158400 | |
34361 | RICKW | 1000 | 1 9/16 | 1 11/16 | 1 7/8 | 0 | ||||
34362 | RICO | 0 | 0 | |||||||
34363 | RICOY | 0 | 53.7500 | 0 | ||||||
34364 | RIDE | 2000 | 7 7/8 | 8 | 8 3/8 | 7 3/4 | 7 7/8 | 8 | 225000 | |
34365 | RIDG | 1000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 20700 | |
34366 | RIDL | 2000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 11200 | |
34367 | RIEAX | 0 | 11.90 | 11.90 | 12.46 | 0 | ||||
34368 | RIEIX | 0 | 28.27 | 28.27 | 28.27 | 0 | ||||
34369 | RIEQX | 0 | 16.01 | 16.01 | 16.01 | 0 | ||||
34370 | RIF | 1000 | 10 1/2 | 11 1/8 | 11 5/8 | 0 | ||||
34371 | RIFA | 0 | 0 | |||||||
34372 | RIFTF | 0 | 0.8600 | 0 | ||||||
34373 | RIG | 1000 | 67 3/8 | 67 5/8 | 67 5/8 | 67 3/8 | 66 7/8 | 68 | 1800 | |
34374 | RIGAX | 0 | 11.90 | 11.90 | 12.46 | 0 | ||||
34375 | RIGB | 0 | 0 | |||||||
34376 | RIGC | 0 | 0 | |||||||
34377 | RIGD | 0 | 0 | |||||||
34378 | RIGI | 0 | 0 | |||||||
34379 | RIGL | 0 | 0 | |||||||
34380 | RIGM | 0 | 0 | |||||||
34381 | RIGN | 0 | 0 | |||||||
34382 | RIGO | 0 | 0 | |||||||
34383 | RIGP | 0 | 0 | |||||||
34384 | RIGR | 0 | 0 | |||||||
34385 | RIGS | 1000 | 18 | 17 3/4 | 18 | 17 5/8 | 17 3/4 | 18 | 128900 | |
34386 | RIGSP | 2000 | 28.5000 | 0 | ||||||
34387 | RIGT | 0 | 0 | |||||||
34388 | RIGTX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
34389 | RII | 1000 | 1 | 0 | ||||||
34390 | RIIG | 0 | 0 | |||||||
34391 | RIIV | 2000 | 0.2500 | 0.2500 | 0.3100 | 0.2500 | 0.2600 | 0.3900 | 76300 | |
34392 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
34393 | RIMBX | 0 | 15.25 | 15.25 | 15.25 | 0 | ||||
34394 | RIMEX | 0 | 19.26 | 19.26 | 19.26 | 0 | ||||
34395 | RIMFX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
34396 | RIMG | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 200 | |
34397 | RIMSX | 0 | 19.32 | 19.32 | 19.32 | 0 | ||||
34398 | RINEX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
34399 | RING | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 13/16 | 3000 | |
34400 | RINT | 70000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 70000 | |
34401 | RINTU | 10000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 16500 | |
34402 | RINTW | 65000 | 17/64 | 1/4 | 1 | 0 | ||||
34403 | RIO | 0 | 0 | |||||||
34404 | RIOA | 0 | 0 | |||||||
34405 | RIOG | 0 | 0 | |||||||
34406 | RIOH | 0 | 0 | |||||||
34407 | RIPY | 0 | 0 | |||||||
34408 | RISC | 5000 | 3 3/8 | 3 3/4 | 3 13/16 | 3 3/8 | 3 5/16 | 3 7/16 | 546200 | |
34409 | RISCX | 0 | 13.89 | 13.89 | 14.74 | 0 | ||||
34410 | RISKA | 4400 | 1.5625 | 1.5000 | 1.5625 | 1.4375 | 1.5000 | 1.6250 | 39000 | |
34411 | RISTX | 0 | 17.58 | 17.58 | 18.65 | 0 | ||||
34412 | RISXX | 0 | 0.32 | 2.39 | 2.42 | 2941 | ||||
34413 | RIT | 100 | 10 1/4 | 9 5/8 | 10 3/8 | 0 | ||||
34414 | RITBX | 0 | 23.72 | 23.72 | 23.72 | 0 | ||||
34415 | RITCX | 0 | 15.96 | 15.96 | 15.96 | 0 | ||||
34416 | RITEX | 0 | 27.88 | 27.88 | 27.88 | 0 | ||||
34417 | RITGX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
34418 | RITIX | 0 | 18.70 | 18.70 | 18.70 | 0 | ||||
34419 | RITP | 0 | 0 | |||||||
34420 | RITR | 0 | 0 | |||||||
34421 | RITS | 0 | 0 | |||||||
34422 | RITXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.90 | 4.90 | 1151 | |
34423 | RITY | 0 | 0 | |||||||
34424 | RITZ | 0 | 0 | |||||||
34425 | RITZE | 0 | 0 | |||||||
34426 | RIV | 1200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1200 | |||
34427 | RIVAF | 0 | 0.0800 | 0 | ||||||
34428 | RIVE | 0 | 0 | |||||||
34429 | RIVI | 0 | 0 | |||||||
34430 | RIVL | 100 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 22 7/8 | 40700 | |
34431 | RIVR | 0 | 0 | |||||||
34432 | RIVT | 0 | 0 | |||||||
34433 | RIX | 0 | 234.54 | 234.92 | 234.92 | 234.02 | 233.73 | 235.16 | 0 | |
34434 | RJF | 1100 | 28 1/2 | 28 3/8 | 28 1/2 | 28 3/8 | 28 1/2 | 29 | 1700 | |
34435 | RJFC | 0 | 0 | |||||||
34436 | RJFI | 0 | 0 | |||||||
34437 | RJFK | 0 | 0 | |||||||
34438 | RJFL | 0 | 0 | |||||||
34439 | RJFR | 0 | 0 | |||||||
34440 | RJFS | 0 | 0 | |||||||
34441 | RJFX | 0 | 0 | |||||||
34442 | RJL | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 1000 | |||
34443 | RJR | 0 | 0 | |||||||
34444 | RJRN | 0 | 0 | |||||||
34445 | RKHT | 0 | 0 | |||||||
34446 | RKHTP | 0 | 0 | |||||||
34447 | RKTN | 300 | 20 3/4 | 19 1/4 | 20 3/4 | 19 1/4 | 20 | 20 3/4 | 33500 | |
34448 | RKWL | 0 | 0 | |||||||
34449 | RKWLA | 100 | 62.8750 | 0 | ||||||
34450 | RKYC | 0 | 0 | |||||||
34451 | RL | 100 | 30 | 30 3/8 | 30 3/4 | 0 | ||||
34452 | RLAB | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 5/8 | 4 3/4 | 91200 | |
34453 | RLAE | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34454 | RLC | 100 | 11 3/4 | 11 1/2 | 12 | 0 | ||||
34455 | RLCC | 0 | 0 | |||||||
34456 | RLCI | 0 | 0 | |||||||
34457 | RLCK | 0 | 0 | |||||||
34458 | RLCL | 0 | 0 | |||||||
34459 | RLCLP | 0 | 0 | |||||||
34460 | RLCM | 0 | 0 | |||||||
34461 | RLCO | 500 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 6700 | |
34462 | RLCOW | 1600 | 1/8 | 1/8 | 3/8 | 0 | ||||
34463 | RLCP | 0 | 0 | |||||||
34464 | RLD | 0 | 0 | |||||||
34465 | RLDFF | 0 | 22.5000 | 0 | ||||||
34466 | RLFN | 3000 | 16.7500 | 0 | ||||||
34467 | RLI | 37400 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 29 3/8 | 49100 | |
34468 | RLIC | 0 | 0 | |||||||
34469 | RLIF | 0 | 0 | |||||||
34470 | RLIFA | 100 | 68 | 65 1/2 | 71 1/2 | 0 | ||||
34471 | RLIL | 0 | 0 | |||||||
34472 | RLIN | 400 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
34473 | RLIP | 0 | 0 | |||||||
34474 | RLIU | 0 | 0 | |||||||
34475 | RLLY | 100 | 3 15/16 | 4 1/4 | 4 5/16 | 3 7/8 | 3 15/16 | 4 | 96300 | |
34476 | RLLYW | 2000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/16 | 24300 | |
34477 | RLM | 200 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 60 | 61 | 900 | |
34478 | RLMC | 0 | 0 | |||||||
34479 | RLME | 0 | 0 | |||||||
34480 | RLMF | 0 | 0 | |||||||
34481 | RLMH | 0 | 0 | |||||||
34482 | RLMK | 0 | 0 | |||||||
34483 | RLML | 0 | 0 | |||||||
34484 | RLMO | 0 | 0 | |||||||
34485 | RLMS | 0 | 0 | |||||||
34486 | RLMT | 0 | 0 | |||||||
34487 | RLMV | 0 | 0 | |||||||
34488 | RLMW | 0 | 0 | |||||||
34489 | RLMX | 0 | 0 | |||||||
34490 | RLMY | 0 | 0 | |||||||
34491 | RLMpD | 500 | 48 5/8 | 0 | ||||||
34492 | RLND | 200 | 19.5000 | 19.0000 | 21.5000 | 0 | ||||
34493 | RLNT | 200 | 19.5000 | 0 | ||||||
34494 | RLP | 0 | 0 | |||||||
34495 | RLP.A | 0 | 0 | |||||||
34496 | RLR | 100 | 54 7/8 | 54 5/8 | 55 1/8 | 0 | ||||
34497 | RLRC | 0 | 0 | |||||||
34498 | RLRG | 0 | 0 | |||||||
34499 | RLRI | 0 | 0 | |||||||
34500 | RLRK | 0 | 0 | |||||||
34501 | RLRL | 0 | 0 | |||||||
34502 | RLRM | 0 | 0 | |||||||
34503 | RLRN | 0 | 0 | |||||||
34504 | RLRR | 0 | 0 | |||||||
34505 | RLRT | 0 | 0 | |||||||
34506 | RLRX | 0 | 0 | |||||||
34507 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34508 | RLRpA | 400 | 24 7/8 | 24 3/4 | 24 15/16 | 24 3/4 | 4500 | |||
34509 | RLS | 0 | 346.17 | 0 | ||||||
34510 | RLSF | 8000 | 18.0000 | 17.5000 | 19.0000 | 0 | ||||
34511 | RLTY | 3000 | 0.1562 | 0.2500 | 0.2500 | 0.1562 | 0.1562 | 0.2500 | 10000 | |
34512 | RLV | 1000 | 6 1/2 | 0 | ||||||
34513 | RLVAX | 0 | 12.70 | 12.70 | 13.30 | 0 | ||||
34514 | RLX | 0 | 390.83 | 387.90 | 391.11 | 386.82 | 389.60 | 391.37 | 0 | |
34515 | RM | 400 | 2 1/8 | 1 7/8 | 2 5/8 | 0 | ||||
34516 | RMA | 300 | 18 3/4 | 0 | ||||||
34517 | RMAL | 0 | 0 | |||||||
34518 | RMAN | 0 | 0 | |||||||
34519 | RMAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.90 | 4.98 | 80946 | |
34520 | RMAw | 0 | 0 | |||||||
34521 | RMBHF | 0 | 14.7500 | 0 | ||||||
34522 | RMC | 100 | 5 1/2 | 0 | ||||||
34523 | RMCA | 0 | 0 | |||||||
34524 | RMCF | 1000 | 7 | 7 1/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/8 | 7800 | |
34525 | RMCI | 200 | 19 | 19 | 20 1/16 | 19 | 19 | 20 1/2 | 9200 | |
34526 | RMCO | 0 | 0 | |||||||
34527 | RMCR | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 3000 | |
34528 | RMDC | 0 | 0 | |||||||
34529 | RMDY | 100 | 47 1/4 | 48 1/2 | 49 1/4 | 46 7/8 | 47 5/8 | 47 3/4 | 373300 | |
34530 | RMED | 1000 | 17 3/4 | 17 1/4 | 17 3/4 | 17 | 17 3/4 | 17 7/8 | 65400 | |
34531 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
34532 | RMGL | 1000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.3750 | 3.6875 | 6000 | |
34533 | RMGPX | 0 | 21.11 | 21.11 | 21.99 | 0 | ||||
34534 | RMHT | 400 | 8 5/8 | 7 7/8 | 8 5/8 | 7 7/8 | 8 | 8 5/8 | 11000 | |
34535 | RMI | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1300 | |||
34536 | RMII | 1000 | 1 15/16 | 1 3/4 | 1 7/8 | 0 | ||||
34537 | RMIIU | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 24000 | |
34538 | RMIIW | 1500 | 5/8 | 1/2 | 3/4 | 0 | ||||
34539 | RMIR | 0 | 0 | |||||||
34540 | RMK | 0 | 0 | |||||||
34541 | RML | 38500 | 30 7/8 | 28 5/8 | 29 1/8 | 0 | ||||
34542 | RMLC | 0 | 0 | |||||||
34543 | RMLH | 0 | 0 | |||||||
34544 | RMLK | 0 | 0 | |||||||
34545 | RMLL | 0 | 0 | |||||||
34546 | RMLP | 0 | 0 | |||||||
34547 | RMLQ | 0 | 0 | |||||||
34548 | RMMI | 2000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
34549 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
34550 | RMMNF | 0 | 4.2600 | 0 | ||||||
34551 | RMOC | 500 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/4 | 30 1/2 | 2300 | |
34552 | RMPO | 1000 | 5 3/16 | 5 1/4 | 5 1/4 | 5 | 5 | 5 3/16 | 42100 | |
34553 | RMPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.99 | 5.12 | 4309 | |
34554 | RMR | 200 | 26 7/8 | 26 3/4 | 27 1/8 | 0 | ||||
34555 | RMRI | 0 | 0 | |||||||
34556 | RMRN | 0 | 0 | |||||||
34557 | RMRP | 0 | 0 | |||||||
34558 | RMRPN | 600 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 29 3/4 | 29 7/8 | 13100 | |
34559 | RMRPO | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 26 3/4 | 27 1/4 | 9400 | |
34560 | RMRPP | 200 | 27 1/4 | 26 3/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 600 | |
34561 | RMRX | 0 | 0 | |||||||
34562 | RMRY | 0 | 0 | |||||||
34563 | RMS | 0 | 272.41 | 273.00 | 273.01 | 272.20 | 0 | |||
34564 | RMT | 0 | 0 | |||||||
34565 | RMTC | 0 | 0 | |||||||
34566 | RMTL | 0 | 0 | |||||||
34567 | RMTR | 900 | 7 3/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 66100 | |
34568 | RMTT | 0 | 0 | |||||||
34569 | RMTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.73 | 4.87 | 1464 | |
34570 | RMUC | 7000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 7300 | |
34571 | RMUNX | 0 | 17.94 | 17.94 | 18.69 | 0 | ||||
34572 | RN | 200 | 31 3/8 | 31 3/8 | 31 1/2 | 31 3/8 | 31 1/4 | 31 5/8 | 151500 | |
34573 | RNADX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
34574 | RNB | 200 | 85 | 85 | 85 | 85 | 84 3/4 | 85 1/4 | 200 | |
34575 | RNBC | 0 | 0 | |||||||
34576 | RNBH | 0 | 0 | |||||||
34577 | RNBI | 0 | 0 | |||||||
34578 | RNBK | 0 | 0 | |||||||
34579 | RNBO | 400 | 18 1/4 | 18 1/4 | 18 5/8 | 18 1/4 | 18 1/4 | 18 5/8 | 22100 | |
34580 | RNBR | 0 | 0 | |||||||
34581 | RNBS | 0 | 0 | |||||||
34582 | RNBT | 0 | 0 | |||||||
34583 | RNBY | 0 | 0 | |||||||
34584 | RNBpC | 250000 | 25 29/64 | 0 | ||||||
34585 | RNBpD | 10000 | 23 | 0 | ||||||
34586 | RNBpE | 20000 | 26 7/32 | 0 | ||||||
34587 | RNCG | 1100 | 5.0000 | 0 | ||||||
34588 | RNCO | 200 | 11 3/4 | 14 1/4 | 14 1/4 | 11 | 11 1/4 | 11 3/4 | 2130200 | |
34589 | RNDEY | 0 | 5.3750 | 0 | ||||||
34590 | RNIC | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 3500 | |
34591 | RNJ | 0 | 11 5/8 | 12 | 0 | |||||
34592 | RNJI | 0 | 0 | |||||||
34593 | RNK | 0 | 0 | |||||||
34594 | RNLG | 0 | 0 | |||||||
34595 | RNLXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.66 | 4.69 | 330 | |
34596 | RNMC | 350 | 320.0000 | 300.0000 | 340.0000 | 0 | ||||
34597 | RNO | 100 | 7 13/16 | 7 | 9 | 0 | ||||
34598 | RNOA | 0 | 0 | |||||||
34599 | RNOC | 0 | 0 | |||||||
34600 | RNOI | 0 | 0 | |||||||
34601 | RNOM | 0 | 0 | |||||||
34602 | RNOO | 0 | 0 | |||||||
34603 | RNOR | 0 | 0 | |||||||
34604 | RNOT | 0 | 0 | |||||||
34605 | RNOW | 0 | 0 | |||||||
34606 | RNR | 3600 | 31 9/16 | 31 9/16 | 31 9/16 | 31 9/16 | 3600 | |||
34607 | RNRC | 2000 | 17 5/8 | 17 3/8 | 17 7/8 | 0 | ||||
34608 | RNRE | 0 | 0 | |||||||
34609 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
34610 | RNTK | 3000 | 7/32 | 7/32 | 7/32 | 3/16 | 5/32 | 7/32 | 14600 | |
34611 | RNTL | 200 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0350 | 200 | |
34612 | RNTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.92 | 2.91 | 916 | |
34613 | RNY | 1300 | 12 3/4 | 0 | ||||||
34614 | RNYT | 0 | 0 | |||||||
34615 | RNYXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.81 | 2.85 | 2821 | |
34616 | RNpB | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 200 | |
34617 | RNpC | 2000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 3900 | |
34618 | RNpDw | 0 | 0 | |||||||
34619 | RNpT | 500 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | ||||
34620 | ROAD | 100 | 16 5/8 | 15 7/8 | 16 7/8 | 15 7/8 | 16 5/8 | 16 7/8 | 165600 | |
34621 | ROBC | 2500 | 14.2500 | 0 | ||||||
34622 | ROBE | 0 | 0 | |||||||
34623 | ROBEU | 0 | 0 | |||||||
34624 | ROBN | 2000 | 22 1/2 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 21500 | |
34625 | ROBO | 0 | 0 | |||||||
34626 | ROBOF | 5600 | 1/2 | 15/32 | 1/2 | 0 | ||||
34627 | ROBV | 100 | 12 5/8 | 11 5/8 | 12 7/8 | 11 5/8 | 12 5/8 | 12 3/4 | 142700 | |
34628 | ROC | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 800 | |
34629 | ROCA | 0 | 0 | |||||||
34630 | ROCE | 200 | 3.7500 | 3.7500 | 4.5000 | 0 | ||||
34631 | ROCF | 1000 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 3/4 | 7300 | |
34632 | ROCH | 250 | 1.6000 | 0 | ||||||
34633 | ROCK | 5000 | 23 1/2 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 34900 | |
34634 | ROCKX | 0 | 24.87 | 24.87 | 24.87 | 0 | ||||
34635 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
34636 | ROCO | 0 | 0 | |||||||
34637 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
34638 | RODM | 0 | 0 | |||||||
34639 | RODMY | 0 | 0 | |||||||
34640 | ROFC | 0 | 0 | |||||||
34641 | ROG | 400 | 28 3/4 | 0 | ||||||
34642 | ROGE | 0 | 0 | |||||||
34643 | ROGEL | 100 | 61.8750 | 0 | ||||||
34644 | ROGEM | 200 | 55.5000 | 0 | ||||||
34645 | ROGEO | 100 | 50.6250 | 0 | ||||||
34646 | ROGEP | 100 | 97.0000 | 0 | ||||||
34647 | ROGI | 300 | 0.1250 | 0.0312 | 0.2812 | 0 | ||||
34648 | ROGO | 0 | 0 | |||||||
34649 | ROH | 7000 | 79 5/8 | 79 5/8 | 80 1/4 | 0 | ||||
34650 | ROHC | 0 | 0 | |||||||
34651 | ROHE | 0 | 0 | |||||||
34652 | ROHG | 0 | 0 | |||||||
34653 | ROHH | 0 | 0 | |||||||
34654 | ROHHY | 0 | 78.8750 | 78.5000 | 79.1250 | 0 | ||||
34655 | ROHI | 0 | 0 | |||||||
34656 | ROHL | 0 | 0 | |||||||
34657 | ROHR | 0 | 0 | |||||||
34658 | ROHS | 0 | 0 | |||||||
34659 | ROHT | 0 | 0 | |||||||
34660 | ROHY | 0 | 0 | |||||||
34661 | ROID | 0 | 0 | |||||||
34662 | ROIL | 0 | 0 | |||||||
34663 | ROIX | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 | 1500 | |
34664 | ROIXP | 0 | 0 | |||||||
34665 | ROK | 10000 | 64 | 64 | 64 | 64 | 63 5/8 | 64 1/8 | 10000 | |
34666 | ROKB | 0 | 0 | |||||||
34667 | ROKC | 0 | 0 | |||||||
34668 | ROKD | 0 | 0 | |||||||
34669 | ROKE | 0 | 0 | |||||||
34670 | ROKG | 0 | 0 | |||||||
34671 | ROKI | 0 | 0 | |||||||
34672 | ROKK | 0 | 0 | |||||||
34673 | ROKL | 0 | 0 | |||||||
34674 | ROKM | 0 | 0 | |||||||
34675 | ROKN | 0 | 0 | |||||||
34676 | ROKO | 0 | 0 | |||||||
34677 | ROKR | 0 | 0 | |||||||
34678 | ROKS | 0 | 0 | |||||||
34679 | ROKT | 0 | 0 | |||||||
34680 | ROKU | 0 | 0 | |||||||
34681 | ROKY | 0 | 0 | |||||||
34682 | ROKp | 0 | 0 | |||||||
34683 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
34684 | ROL | 400 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 700 | |
34685 | ROLB | 0 | 0 | |||||||
34686 | ROLC | 0 | 0 | |||||||
34687 | ROLD | 0 | 0 | |||||||
34688 | ROLH | 0 | 0 | |||||||
34689 | ROLI | 0 | 0 | |||||||
34690 | ROLK | 0 | 0 | |||||||
34691 | ROLL | 0 | 0 | |||||||
34692 | ROLN | 0 | 0 | |||||||
34693 | ROLO | 5000 | 2.6250 | 2.6250 | 3.3750 | 0 | ||||
34694 | ROLX | 0 | 0 | |||||||
34695 | ROLY | 0 | 0 | |||||||
34696 | ROM | 100 | 20 3/8 | 22 5/8 | 23 1/8 | 0 | ||||
34697 | ROMA | 0 | 0 | |||||||
34698 | ROMC | 2000 | 23 1/4 | 23 1/4 | 24 1/2 | 23 1/4 | 23 1/4 | 24 1/2 | 65000 | |
34699 | ROMCF | 0 | 0 | |||||||
34700 | ROME | 0 | 0 | |||||||
34701 | ROMF | 0 | 0 | |||||||
34702 | ROMG | 0 | 0 | |||||||
34703 | ROML | 0 | 0 | |||||||
34704 | ROMN | 300 | 6 1/2 | 6 | 6 1/2 | 5 7/8 | 6 3/8 | 6 1/2 | 26800 | |
34705 | ROMS | 0 | 0 | |||||||
34706 | ROMT | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 5100 | |
34707 | RON | 300 | 68 1/8 | 68 1/8 | 68 1/8 | 68 1/8 | 67 5/8 | 68 1/8 | 300 | |
34708 | RONC | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 100 | |
34709 | RONCP | 1000 | 3 | 3 | 3 1/4 | 0 | ||||
34710 | ROND | 0 | 0 | |||||||
34711 | RONE | 3000 | 1.1250 | 1.0937 | 1.3750 | 0 | ||||
34712 | RONL | 0 | 0 | |||||||
34713 | RONN | 0 | 0 | |||||||
34714 | RONO | 0 | 0 | |||||||
34715 | RONP | 0 | 0 | |||||||
34716 | RONS | 0 | 0 | |||||||
34717 | RONV | 1000 | 1.2500 | 1.2500 | 2.5000 | 0 | ||||
34718 | ROOFD | 300 | 5.0000 | 0 | ||||||
34719 | ROOM | 500 | 6 3/4 | 6 9/16 | 6 15/16 | 6 1/2 | 6 5/8 | 6 7/8 | 140900 | |
34720 | ROPR | 100 | 42 1/4 | 42 1/4 | 42 7/8 | 0 | ||||
34721 | ROPS | 0 | 0 | |||||||
34722 | ROR | 0 | 0 | |||||||
34723 | RORC | 0 | 0 | |||||||
34724 | RORD | 0 | 0 | |||||||
34725 | RORE | 0 | 0 | |||||||
34726 | RORF | 0 | 0 | |||||||
34727 | RORH | 0 | 0 | |||||||
34728 | RORI | 0 | 0 | |||||||
34729 | RORL | 0 | 0 | |||||||
34730 | RORM | 0 | 0 | |||||||
34731 | RORN | 0 | 0 | |||||||
34732 | RORO | 0 | 0 | |||||||
34733 | RORS | 0 | 0 | |||||||
34734 | RORT | 0 | 0 | |||||||
34735 | RORU | 0 | 0 | |||||||
34736 | RORX | 0 | 0 | |||||||
34737 | ROSE | 200 | 29 7/16 | 29 5/8 | 30 | 29 5/16 | 29 3/8 | 29 1/2 | 173600 | |
34738 | ROSS | 600 | 7 5/16 | 7 | 7 1/2 | 6 3/4 | 7 1/8 | 7 1/2 | 1252600 | |
34739 | ROST | 1300 | 48 1/8 | 48 1/8 | 48 3/4 | 47 3/4 | 48 | 48 1/8 | 194500 | |
34740 | ROTC | 40300 | 16 | 16 5/8 | 16 5/8 | 15 3/4 | 15 3/4 | 16 | 132900 | |
34741 | ROTI | 1000 | 7 3/8 | 7 1/4 | 7 1/2 | 2370300 | ||||
34742 | ROTIW | 100 | 3 | 3 | 3 1/2 | 3 | 3 | 3 1/4 | 256700 | |
34743 | ROU | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/2 | 200 | |
34744 | ROUI | 0 | 0 | |||||||
34745 | ROUL | 0 | 0 | |||||||
34746 | ROUO | 0 | 0 | |||||||
34747 | ROUS | 0 | 0 | |||||||
34748 | ROVC | 3000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2800 | 3000 | |
34749 | ROW | 200 | 6 3/4 | 7 | 7 5/8 | 0 | ||||
34750 | ROWC | 0 | 0 | |||||||
34751 | ROWY | 0 | 0 | |||||||
34752 | ROYL | 200 | 4 5/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 6000 | |
34753 | RP | 200 | 31 5/8 | 31 3/4 | 31 7/8 | 31 5/8 | 31 3/8 | 31 7/8 | 600 | |
34754 | RPAP | 0 | 0 | |||||||
34755 | RPAPF | 30800 | 3 3/4 | 3 15/16 | 4 | 3 3/4 | 3 3/4 | 3 7/8 | 447300 | |
34756 | RPB | 2800 | 3/4 | 0 | ||||||
34757 | RPBAX | 0 | 14.68 | 14.68 | 14.68 | 0 | ||||
34758 | RPBC | 0 | 0 | |||||||
34759 | RPBCZ | 0 | 0 | |||||||
34760 | RPBN | 0 | 0 | |||||||
34761 | RPBNP | 0 | 0 | |||||||
34762 | RPBS | 0 | 0 | |||||||
34763 | RPBT | 3000 | 0.0625 | 0 | ||||||
34764 | RPCL | 0 | 0 | |||||||
34765 | RPCLF | 100 | 1 7/8 | 1 13/16 | 2 | 0 | ||||
34766 | RPCO | 0 | 0 | |||||||
34767 | RPCP | 0 | 0 | |||||||
34768 | RPCPP | 0 | 0 | |||||||
34769 | RPCX | 1000 | 13 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 186400 | |
34770 | RPEAX | 0 | 20.21 | 20.21 | 21.22 | 0 | ||||
34771 | RPET | 0 | 0 | |||||||
34772 | RPETY | 0 | 0 | |||||||
34773 | RPFCX | 0 | 21.66 | 21.66 | 22.74 | 0 | ||||
34774 | RPFEX | 0 | 19.88 | 19.88 | 19.88 | 0 | ||||
34775 | RPFGX | 0 | 18.54 | 18.54 | 19.46 | 0 | ||||
34776 | RPFRX | 0 | 19.40 | 19.40 | 20.37 | 0 | ||||
34777 | RPGGX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
34778 | RPGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.73 | 4.84 | 3778 | |
34779 | RPHGF | 0 | 0 | |||||||
34780 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | ||||
34781 | RPIBX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
34782 | RPII | 5000 | 15/32 | 7/16 | 1/2 | 3/8 | 3/8 | 17/32 | 74300 | |
34783 | RPMA | 0 | 0 | |||||||
34784 | RPMGX | 0 | 24.43 | 24.43 | 24.43 | 0 | ||||
34785 | RPO | 0 | 0 | |||||||
34786 | RPOA | 0 | 0 | |||||||
34787 | RPOL | 0 | 0 | |||||||
34788 | RPOLY | 0 | 0 | |||||||
34789 | RPOW | 1300 | 17 3/4 | 17 1/2 | 17 7/8 | 17 1/2 | 17 5/8 | 17 7/8 | 90400 | |
34790 | RPOWG | 21 | 45 1/4 | 46 | 46 | 45 1/4 | 45 1/4 | 46 | 147 | |
34791 | RPOpA | 100 | 24 7/8 | 24 3/8 | 24 3/4 | 0 | ||||
34792 | RPP | 0 | 0 | |||||||
34793 | RPPP | 0 | 0 | |||||||
34794 | RPR | 100 | 71 1/4 | 70 3/4 | 71 1/4 | 0 | ||||
34795 | RPRC | 0 | 0 | |||||||
34796 | RPRD | 0 | 0 | |||||||
34797 | RPRE | 0 | 0 | |||||||
34798 | RPRH | 0 | 0 | |||||||
34799 | RPRI | 0 | 0 | |||||||
34800 | RPRL | 0 | 0 | |||||||
34801 | RPRN | 0 | 0 | |||||||
34802 | RPRR | 0 | 0 | |||||||
34803 | RPRS | 0 | 0 | |||||||
34804 | RPRT | 0 | 0 | |||||||
34805 | RPRW | 0 | 0 | |||||||
34806 | RPRX | 0 | 0 | |||||||
34807 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
34808 | RPSD | 0 | 0 | |||||||
34809 | RPSE | 13400 | 0.0800 | 0 | ||||||
34810 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 0 | ||||
34811 | RPSIX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
34812 | RPSY | 30600 | 0.0100 | 0 | ||||||
34813 | RPT | 1700 | 16 1/2 | 16 1/8 | 16 5/8 | 0 | ||||
34814 | RPTC | 800 | 25.0000 | 25.0000 | 28.0000 | 0 | ||||
34815 | RPTR | 0 | 0 | |||||||
34816 | RPX | 100 | 5 3/8 | 1/32 | 1 | 0 | ||||
34817 | RR | 400 | 1 5/8 | 0 | ||||||
34818 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
34819 | RRCT | 0 | 0 | |||||||
34820 | RRE | 0 | 0 | |||||||
34821 | RRES | 0 | 0 | |||||||
34822 | RRF | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 100 | |||
34823 | RRFY | 0 | 0 | |||||||
34824 | RRFZ | 0 | 0 | |||||||
34825 | RRI | 200 | 16 | 15 5/8 | 16 1/8 | 0 | ||||
34826 | RRIC | 9000 | 0.5000 | 0.5000 | 1.7500 | 0 | ||||
34827 | RRIL | 0 | 0 | |||||||
34828 | RRIN | 0 | 0 | |||||||
34829 | RRIO | 0 | 0 | |||||||
34830 | RRIX | 0 | 0 | |||||||
34831 | RRIY | 0 | 0 | |||||||
34832 | RRK | 0 | 0 | |||||||
34833 | RRMI | 300 | 0.0010 | 0 | ||||||
34834 | RROY | 0 | 0 | |||||||
34835 | RROYA | 5000 | 17.8750 | 17.5000 | 19.5000 | 0 | ||||
34836 | RROYB | 800 | 17.2500 | 0 | ||||||
34837 | RRPF | 0 | 0 | |||||||
34838 | RRR | 400 | 35 1/4 | 0 | ||||||
34839 | RRRA | 0 | 0 | |||||||
34840 | RRRC | 0 | 0 | |||||||
34841 | RRRG | 0 | 0 | |||||||
34842 | RRRI | 0 | 0 | |||||||
34843 | RRRM | 0 | 0 | |||||||
34844 | RRRN | 0 | 0 | |||||||
34845 | RRRR | 0 | 0 | |||||||
34846 | RRRV | 0 | 0 | |||||||
34847 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
34848 | RRS | 0 | 384.76 | 0 | ||||||
34849 | RRVG | 2000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2500 | 2000 | |
34850 | RS | 200 | 40 1/8 | 37 1/4 | 38 | 0 | ||||
34851 | RSA | 0 | 0 | |||||||
34852 | RSC | 200 | 9 5/8 | 11 | 11 1/2 | 0 | ||||
34853 | RSCC | 0 | 0 | |||||||
34854 | RSCOX | 0 | 17.05 | 17.05 | 17.05 | 0 | ||||
34855 | RSCR | 100 | 16 1/4 | 15 7/8 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 24900 | |
34856 | RSCS | 0 | 0 | |||||||
34857 | RSDCX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
34858 | RSDGX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
34859 | RSDIX | 0 | 13.03 | 13.03 | 13.50 | 0 | ||||
34860 | RSE | 100 | 26 1/4 | 26 | 26 1/2 | 0 | ||||
34861 | RSED | 0 | 0 | |||||||
34862 | RSEGX | 0 | 21.66 | 21.66 | 21.66 | 0 | ||||
34863 | RSEI | 0 | 0 | |||||||
34864 | RSEP | 0 | 0 | |||||||
34865 | RSEY | 0 | 0 | |||||||
34866 | RSEpA | 100 | 60 7/8 | 0 | ||||||
34867 | RSEpZ | 300 | 25 3/8 | 25 3/8 | 25 1/2 | 25 1/4 | 1600 | |||
34868 | RSFC | 1200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 30800 | |
34869 | RSFCO | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 1000 | |
34870 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
34871 | RSGI | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 500 | |
34872 | RSGIX | 0 | 13.98 | 13.98 | 13.98 | 0 | ||||
34873 | RSGTF | 0 | 0.0700 | 0 | ||||||
34874 | RSGVX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
34875 | RSGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.95 | 5.11 | 3111 | |
34876 | RSHA | 0 | 0 | |||||||
34877 | RSHC | 0 | 0 | |||||||
34878 | RSHX | 100 | 13 5/8 | 13 7/8 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 80100 | |
34879 | RSI | 0 | 235.21 | 0 | ||||||
34880 | RSIAX | 0 | 31.97 | 31.97 | 31.97 | 0 | ||||
34881 | RSIBX | 0 | 30.06 | 30.06 | 30.06 | 0 | ||||
34882 | RSICX | 0 | 61.07 | 61.07 | 61.07 | 0 | ||||
34883 | RSID | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 10000 | |
34884 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
34885 | RSIFX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
34886 | RSIGX | 0 | 65.90 | 65.90 | 65.90 | 0 | ||||
34887 | RSIH | 10000 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
34888 | RSII | 0 | 0 | |||||||
34889 | RSIIF | 0 | 0 | |||||||
34890 | RSIN | 0 | 0 | |||||||
34891 | RSIS | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 7000 | |
34892 | RSISX | 0 | 20.38 | 20.38 | 20.38 | 0 | ||||
34893 | RSIVX | 0 | 43.43 | 43.43 | 43.43 | 0 | ||||
34894 | RSLPX | 0 | 13.63 | 13.63 | 13.63 | 0 | ||||
34895 | RSM | 0 | 0 | |||||||
34896 | RSMCX | 0 | 13.62 | 13.62 | 13.62 | 0 | ||||
34897 | RSMI | 5000 | 1.0625 | 0.9687 | 1.0625 | 0.9687 | 1.0000 | 1.0625 | 9300 | |
34898 | RSMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.00 | 5.14 | 10811 | |
34899 | RSND | 5000 | 7 1/8 | 7 3/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 3/8 | 133500 | |
34900 | RSNRX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
34901 | RSO | 0 | 0 | |||||||
34902 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
34903 | RSPC | 0 | 0 | |||||||
34904 | RSPD | 0 | 0 | |||||||
34905 | RSPFX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
34906 | RSPH | 0 | 0 | |||||||
34907 | RSPI | 0 | 0 | |||||||
34908 | RSPL | 0 | 0 | |||||||
34909 | RSPR | 0 | 0 | |||||||
34910 | RSPS | 0 | 0 | |||||||
34911 | RSPT | 0 | 0 | |||||||
34912 | RSPV | 0 | 0 | |||||||
34913 | RSPW | 0 | 0 | |||||||
34914 | RSPX | 0 | 0 | |||||||
34915 | RSPw | 0 | 0 | |||||||
34916 | RSR | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 200 | |||
34917 | RSRA | 0 | 0 | |||||||
34918 | RSRI | 0 | 0 | |||||||
34919 | RSRN | 0 | 0 | |||||||
34920 | RSRR | 0 | 0 | |||||||
34921 | RSRV | 200 | 30.5000 | 0 | ||||||
34922 | RSSC | 0 | 0 | |||||||
34923 | RSSL | 0 | 0 | |||||||
34924 | RSSLY | 0 | 7.6250 | 0 | ||||||
34925 | RST | 0 | 0 | |||||||
34926 | RSTAF | 500 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
34927 | RSTC | 0 | 0 | |||||||
34928 | RSTEX | 0 | 46.79 | 46.79 | 46.79 | 0 | ||||
34929 | RSTI | 500 | 13 | 12 5/8 | 13 | 12 5/8 | 12 3/4 | 13 | 13500 | |
34930 | RSTO | 1000 | 1 15/16 | 1 27/32 | 1 15/16 | 1 27/32 | 1 27/32 | 1 15/16 | 7500 | |
34931 | RSTOW | 100 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 50100 | |
34932 | RSTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.96 | 3.01 | 2450 | |
34933 | RSVC | 300 | 25 1/2 | 26 | 26 | 25 1/4 | 25 1/2 | 26 | 58600 | |
34934 | RSVPX | 0 | 25.44 | 25.44 | 25.44 | 0 | ||||
34935 | RSWS | 0 | 0 | |||||||
34936 | RSWSY | 0 | 26.2500 | 0 | ||||||
34937 | RSXIX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
34938 | RSXLX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
34939 | RSYS | 500 | 51 | 49 3/4 | 53 | 49 5/8 | 50 7/8 | 51 1/4 | 278800 | |
34940 | RT | 300 | 13 7/8 | 13 1/2 | 14 | 0 | ||||
34941 | RTAN | 800 | 1.0312 | 0.2500 | 2.5000 | 0 | ||||
34942 | RTAWX | 0 | 30.61 | 30.61 | 32.14 | 0 | ||||
34943 | RTBBF | 0 | 5.2000 | 0 | ||||||
34944 | RTBCX | 0 | 33.47 | 33.47 | 35.14 | 0 | ||||
34945 | RTCS | 0 | 0 | |||||||
34946 | RTEC | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 9/16 | 3 3/4 | 54700 | |
34947 | RTEL | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 1400 | |
34948 | RTEN | 0 | 0 | |||||||
34949 | RTETX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
34950 | RTEX | 500 | 24 | 24 1/4 | 24 1/4 | 23 1/4 | 23 1/2 | 24 | 127600 | |
34951 | RTEXX | 0 | 0.34 | 2.41 | 2.44 | 1536 | ||||
34952 | RTFDX | 0 | 32.95 | 32.95 | 32.95 | 0 | ||||
34953 | RTFTX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
34954 | RTFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.91 | 2.95 | 20331 | |
34955 | RTGSX | 0 | 12.68 | 12.68 | 13.31 | 0 | ||||
34956 | RTI | 200 | 23 5/8 | 23 5/8 | 24 1/4 | 0 | ||||
34957 | RTIC | 1000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 5/8 | 4 5/8 | 4 11/16 | 168900 | |
34958 | RTID | 0 | 0 | |||||||
34959 | RTII | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 300 | |
34960 | RTIR | 0 | 0 | |||||||
34961 | RTIT | 0 | 0 | |||||||
34962 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
34963 | RTKA | 0 | 0 | |||||||
34964 | RTKN | 0 | 0 | |||||||
34965 | RTL | 0 | 300.51 | 298.10 | 300.67 | 297.02 | 0 | |||
34966 | RTMCX | 0 | 30.12 | 30.12 | 31.62 | 0 | ||||
34967 | RTMF | 1000 | 3.2500 | 3.1250 | 3.5000 | 0 | ||||
34968 | RTMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.65 | 4.76 | 1465 | |
34969 | RTN | 100 | 51 5/8 | 51 3/8 | 51 5/8 | 51 3/8 | 51 1/4 | 51 3/4 | 800 | |
34970 | RTNA | 0 | 0 | |||||||
34971 | RTNB | 0 | 0 | |||||||
34972 | RTNC | 500 | 0.5500 | 0 | ||||||
34973 | RTND | 0 | 0 | |||||||
34974 | RTNE | 0 | 0 | |||||||
34975 | RTNG | 0 | 0 | |||||||
34976 | RTNH | 0 | 0 | |||||||
34977 | RTNI | 0 | 0 | |||||||
34978 | RTNK | 0 | 0 | |||||||
34979 | RTNKP | 0 | 0 | |||||||
34980 | RTNL | 0 | 0 | |||||||
34981 | RTNM | 0 | 0 | |||||||
34982 | RTNN | 0 | 0 | |||||||
34983 | RTNO | 0 | 0 | |||||||
34984 | RTNR | 0 | 0 | |||||||
34985 | RTNS | 0 | 0 | |||||||
34986 | RTNT | 0 | 0 | |||||||
34987 | RTNV | 0 | 0 | |||||||
34988 | RTNW | 0 | 0 | |||||||
34989 | RTNX | 0 | 0 | |||||||
34990 | RTNY | 0 | 0 | |||||||
34991 | RTNZ | 0 | 0 | |||||||
34992 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
34993 | RTOK | 0 | 0 | |||||||
34994 | RTOKY | 0 | 70.1250 | 0 | ||||||
34995 | RTR | 0 | 0 | |||||||
34996 | RTRK | 1500 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 5/8 | 6 7/8 | 13600 | |
34997 | RTRS | 0 | 0 | |||||||
34998 | RTRSY | 100 | 72 | 71 7/8 | 72 1/4 | 71 3/4 | 72 | 72 1/4 | 129200 | |
34999 | RTSE | 0 | 0 | |||||||
35000 | RTST | 3300 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/4 | 4700 | |
35001 | RTSTR | 200 | 3/16 | 0 | ||||||
35002 | RTT | 0 | 2 | 2 3/4 | 0 | |||||
35003 | RTTL | 200 | 2 1/4 | 2 1/8 | 2 5/8 | 2 1/8 | 2 1/4 | 2 5/8 | 17000 | |
35004 | RTTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.03 | 5.18 | 6271 | |
35005 | RTWI | 5000 | 16 | 15 1/4 | 16 1/2 | 14 7/8 | 15 | 16 | 43300 | |
35006 | RTWO | 1000 | 0.0010 | 0 | ||||||
35007 | RTZ | 300 | 61 3/8 | 66 5/8 | 67 1/8 | 0 | ||||
35008 | RTZA | 0 | 0 | |||||||
35009 | RTZB | 0 | 0 | |||||||
35010 | RTZD | 0 | 0 | |||||||
35011 | RTZG | 0 | 0 | |||||||
35012 | RTZI | 0 | 0 | |||||||
35013 | RTZK | 0 | 0 | |||||||
35014 | RTZT | 0 | 0 | |||||||
35015 | RTZY | 0 | 0 | |||||||
35016 | RUA | 0 | 420.74 | 417.49 | 420.74 | 417.49 | 0 | |||
35017 | RUBB | 2000 | 4 3/16 | 3 3/4 | 4 7/16 | 3 3/4 | 4 3/16 | 4 7/16 | 128700 | |
35018 | RUDY | 1000 | 5.3750 | 0 | ||||||
35019 | RUI | 0 | 396.67 | 393.61 | 396.67 | 393.61 | 0 | |||
35020 | RUK | 200 | 35 1/8 | 37 1/8 | 38 1/8 | 0 | ||||
35021 | RULE | 0 | 0 | |||||||
35022 | RULR | 0 | 0 | |||||||
35023 | RUMC | 100 | 0.0150 | 0 | ||||||
35024 | RUN | 5000 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
35025 | RUNI | 1000 | 4 | 3 7/8 | 4 1/8 | 0 | ||||
35026 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
35027 | RUOK | 1500 | 3 11/16 | 3 5/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 11/16 | 66800 | |
35028 | RUOKW | 2000 | 9/32 | 9/32 | 3/8 | 0 | ||||
35029 | RUOKZ | 2400 | 7/32 | 3/16 | 7/32 | 3/16 | 5/32 | 7/32 | 12400 | |
35030 | RUP | 0 | 0 | |||||||
35031 | RUPC | 0 | 0 | |||||||
35032 | RUPV | 0 | 0 | |||||||
35033 | RURL | 5000 | 36 1/8 | 36 | 36 5/8 | 35 3/4 | 35 3/4 | 36 1/4 | 12700 | |
35034 | RUS | 100 | 18 1/8 | 18 3/8 | 18 7/8 | 0 | ||||
35035 | RUS.A | 0 | 0 | |||||||
35036 | RUS.B | 0 | 0 | |||||||
35037 | RUSA | 0 | 0 | |||||||
35038 | RUSAF | 2000 | 2 47/64 | 2 1/2 | 2 47/64 | 2 1/2 | 2 1/2 | 2 7/8 | 64000 | |
35039 | RUSB | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 1000 | |||
35040 | RUSE | 0 | 0 | |||||||
35041 | RUSH | 1300 | 12 5/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 1/2 | 12 3/4 | 33300 | |
35042 | RUSI | 0 | 0 | |||||||
35043 | RUSIA | 0 | 0 | |||||||
35044 | RUSO | 0 | 0 | |||||||
35045 | RUSW | 0 | 0 | |||||||
35046 | RUSXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.76 | 4.92 | 11309 | |
35047 | RUT | 0 | 349.92 | 347.18 | 350.09 | 347.18 | 0 | |||
35048 | RUTE | 0 | 0 | |||||||
35049 | RUTXX | 0 | 0.67 | 4.33 | 4.42 | 1495 | ||||
35050 | RUV | 0 | 347.47 | 347.47 | 347.47 | 347.47 | 0 | |||
35051 | RVALX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
35052 | RVCEX | 0 | 15.40 | 15.40 | 16.13 | 0 | ||||
35053 | RVCFX | 0 | 8.95 | 8.95 | 9.23 | 0 | ||||
35054 | RVCGX | 0 | 14.93 | 14.93 | 15.63 | 0 | ||||
35055 | RVCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.30 | 4.39 | 1284 | |
35056 | RVEE | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 3800 | |
35057 | RVFD | 1000 | 17 | 16 1/2 | 17 | 16 1/2 | 16 5/8 | 17 1/8 | 26300 | |
35058 | RVGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.89 | 4.98 | 1797 | |
35059 | RVHC | 200 | 13.2500 | 0 | ||||||
35060 | RVM | 0 | 0 | |||||||
35061 | RVMI | 0 | 0 | |||||||
35062 | RVMP | 400 | 4.7500 | 0 | ||||||
35063 | RVNL | 100 | 5.5000 | 0 | ||||||
35064 | RVR | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 2000 | |||
35065 | RVRS | 0 | 0 | |||||||
35066 | RVSA | 500 | 16.5000 | 0 | ||||||
35067 | RVSB | 2000 | 17 1/4 | 17 | 17 1/4 | 17 | 16 | 17 1/2 | 2600 | |
35068 | RVT | 500 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 3/8 | 12 3/4 | 2000 | |
35069 | RVTL | 500 | 24.8750 | 24.7500 | 25.2500 | 0 | ||||
35070 | RVTNX | 0 | 9.89 | 9.89 | 10.20 | 0 | ||||
35071 | RVTp | 300 | 25 1/2 | 0 | ||||||
35072 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
35073 | RVWP | 0 | 0 | |||||||
35074 | RVWT | 0 | 0 | |||||||
35075 | RVWU | 0 | 0 | |||||||
35076 | RWAG | 0 | 0 | |||||||
35077 | RWAGY | 0 | 0 | |||||||
35078 | RWAY | 1000 | 9 5/8 | 10 5/8 | 10 5/8 | 9 1/4 | 9 5/8 | 10 1/8 | 524600 | |
35079 | RWEO | 0 | 0 | |||||||
35080 | RWEOY | 0 | 41.7500 | 0 | ||||||
35081 | RWIN | 5100 | 33 | 33 | 33 | 32 3/8 | 32 7/8 | 33 | 326100 | |
35082 | RWMC | 4000 | 1.5300 | 1.5000 | 2.0000 | 0 | ||||
35083 | RWN | 0 | 0 | |||||||
35084 | RWNS | 300 | 17.2500 | 0 | ||||||
35085 | RWNY | 400 | 1.7500 | 0.3750 | 1.5000 | 0 | ||||
35086 | RWPI | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35087 | RWSP | 0 | 0 | |||||||
35088 | RWTI | 1000 | 34 1/4 | 34 1/2 | 34 3/4 | 33 1/2 | 34 1/4 | 34 3/4 | 54100 | |
35089 | RWTIP | 1000 | 36 1/8 | 35 7/8 | 36 1/8 | 35 3/4 | 36 | 36 1/8 | 18800 | |
35090 | RWTIW | 1000 | 19 3/8 | 19 | 19 3/4 | 1000 | ||||
35091 | RX | 0 | 0 | |||||||
35092 | RXC | 0 | 0 | |||||||
35093 | RXCD | 0 | 0 | |||||||
35094 | RXH | 0 | 302.04 | 302.38 | 303.37 | 300.86 | 0 | |||
35095 | RXL | 300 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 3/8 | 14 | 2800 | |
35096 | RXLA | 0 | 0 | |||||||
35097 | RXM | 1600 | 1/8 | 13200 | ||||||
35098 | RXN | 100 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 600 | |
35099 | RXNA | 0 | 0 | |||||||
35100 | RXNC | 0 | 0 | |||||||
35101 | RXNI | 0 | 0 | |||||||
35102 | RXNK | 0 | 0 | |||||||
35103 | RXNM | 0 | 0 | |||||||
35104 | RXNN | 0 | 0 | |||||||
35105 | RXNO | 0 | 0 | |||||||
35106 | RXNW | 0 | 0 | |||||||
35107 | RXNX | 0 | 0 | |||||||
35108 | RXP | 0 | 397.92 | 394.19 | 397.92 | 394.19 | 0 | |||
35109 | RXR | 200 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 3/4 | 36 1/8 | 600 | |
35110 | RXRA | 0 | 0 | |||||||
35111 | RXRC | 0 | 0 | |||||||
35112 | RXRE | 0 | 0 | |||||||
35113 | RXRG | 0 | 0 | |||||||
35114 | RXRH | 0 | 0 | |||||||
35115 | RXRI | 0 | 0 | |||||||
35116 | RXRK | 0 | 0 | |||||||
35117 | RXRO | 0 | 0 | |||||||
35118 | RXRS | 0 | 0 | |||||||
35119 | RXRT | 0 | 0 | |||||||
35120 | RXRV | 0 | 0 | |||||||
35121 | RXRW | 0 | 0 | |||||||
35122 | RXRX | 0 | 0 | |||||||
35123 | RXRY | 0 | 0 | |||||||
35124 | RXSD | 300 | 26 49/64 | 27 3/8 | 27 1/2 | 26 3/4 | 26 3/4 | 27 | 118700 | |
35125 | RXT | 200 | 24 1/4 | 25 | 25 | 24 1/8 | 25 3/8 | 25 3/4 | 1200 | |
35126 | RXTC | 0 | 0 | |||||||
35127 | RXTI | 0 | 0 | |||||||
35128 | RXTJ | 0 | 0 | |||||||
35129 | RXTM | 0 | 0 | |||||||
35130 | RXTN | 0 | 0 | |||||||
35131 | RXTR | 0 | 0 | |||||||
35132 | RXTS | 0 | 0 | |||||||
35133 | RXTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.15 | 3.20 | 1977 | |
35134 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35135 | RY | 500 | 34 3/4 | 0 | ||||||
35136 | RYA | 0 | 0 | |||||||
35137 | RYAN | 100 | 7 | 7 1/16 | 7 1/16 | 6 15/16 | 7 | 7 1/16 | 545900 | |
35138 | RYBO | 2700 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.6250 | 1.9375 | 28700 | |
35139 | RYC | 200 | 83 | 84 | 84 1/2 | 0 | ||||
35140 | RYCA | 0 | 0 | |||||||
35141 | RYCB | 0 | 0 | |||||||
35142 | RYCC | 0 | 0 | |||||||
35143 | RYCD | 0 | 0 | |||||||
35144 | RYCE | 0 | 0 | |||||||
35145 | RYCEY | 0 | 20.5000 | 0 | ||||||
35146 | RYCI | 0 | 0 | |||||||
35147 | RYCW | 0 | 0 | |||||||
35148 | RYCX | 0 | 0 | |||||||
35149 | RYCY | 0 | 0 | |||||||
35150 | RYDL | 0 | 0 | |||||||
35151 | RYE | 0 | 0 | |||||||
35152 | RYEE | 7500 | 0.2016 | 0 | ||||||
35153 | RYEQX | 0 | 6.22 | 6.22 | 6.22 | 0 | ||||
35154 | RYFL | 200 | 1/2 | 19/32 | 19/32 | 1/2 | 1/2 | 19/32 | 6600 | |
35155 | RYG | 100 | 18 1/8 | 18 1/4 | 18 3/8 | 18 1/8 | 2100 | |||
35156 | RYGBX | 0 | 9.53 | 9.53 | 9.53 | 0 | ||||
35157 | RYHO | 0 | 0 | |||||||
35158 | RYJUX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
35159 | RYK | 1200 | 14 | 14 | 14 | 14 | 13 1/4 | 14 1/8 | 1200 | |
35160 | RYKA | 1000 | 0.3200 | 0.3100 | 0.3400 | 0.2900 | 0.3200 | 0.3400 | 154000 | |
35161 | RYKB | 0 | 0 | |||||||
35162 | RYKC | 0 | 0 | |||||||
35163 | RYKI | 0 | 0 | |||||||
35164 | RYKV | 0 | 0 | |||||||
35165 | RYL | 5000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 5000 | |
35166 | RYLI | 0 | 0 | |||||||
35167 | RYLN | 0 | 0 | |||||||
35168 | RYLP | 0 | 0 | |||||||
35169 | RYLPX | 0 | 6.59 | 6.59 | 6.59 | 0 | ||||
35170 | RYMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.32 | 4.46 | 1804 | |
35171 | RYN | 200 | 39 | 38 7/8 | 39 1/2 | 0 | ||||
35172 | RYN.V | 0 | 0 | |||||||
35173 | RYNB | 0 | 0 | |||||||
35174 | RYNC | 0 | 0 | |||||||
35175 | RYNI | 0 | 0 | |||||||
35176 | RYNK | 0 | 0 | |||||||
35177 | RYNVX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
35178 | RYO | 1000 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 9/16 | 3 15/16 | 5600 | |
35179 | RYOA | 0 | 0 | |||||||
35180 | RYOC | 0 | 0 | |||||||
35181 | RYOCX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
35182 | RYOD | 0 | 0 | |||||||
35183 | RYOE | 0 | 0 | |||||||
35184 | RYOG | 0 | 0 | |||||||
35185 | RYOI | 0 | 0 | |||||||
35186 | RYOL | 0 | 0 | |||||||
35187 | RYOM | 0 | 0 | |||||||
35188 | RYON | 0 | 0 | |||||||
35189 | RYOO | 0 | 0 | |||||||
35190 | RYOT | 0 | 0 | |||||||
35191 | RYOTX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
35192 | RYOW | 0 | 0 | |||||||
35193 | RYPMX | 0 | 8.86 | 8.86 | 8.86 | 0 | ||||
35194 | RYPRX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
35195 | RYQ | 0 | 0 | |||||||
35196 | RYQP | 0 | 0 | |||||||
35197 | RYR | 10000 | 11/32 | 11/32 | 11/32 | 11/32 | 3/16 | 15/32 | 10000 | |
35198 | RYRN | 0 | 0 | |||||||
35199 | RYRS | 0 | 0 | |||||||
35200 | RYUL | 0 | 0 | |||||||
35201 | RYURX | 0 | 6.97 | 6.97 | 6.97 | 0 | ||||
35202 | RYVFX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
35203 | RYWR | 0 | 0 | |||||||
35204 | RYWRF | 0 | 5.5500 | 0 | ||||||
35205 | RZYM | 300 | 12 | 10 7/8 | 12 | 10 3/8 | 11 5/8 | 12 | 56800 | |
35206 | S | 500 | 49 3/8 | 48 5/8 | 49 3/8 | 48 1/4 | 49 1/8 | 49 1/2 | 23100 | |
35207 | S.ACT | 0 | 0 | |||||||
35208 | S.AGA | 0 | 0 | |||||||
35209 | S.AKT | 0 | 0 | |||||||
35210 | S.ASG | 0 | 0 | |||||||
35211 | S.AST | 0 | 0 | |||||||
35212 | S.ATC | 0 | 0 | |||||||
35213 | S.ATL | 0 | 0 | |||||||
35214 | S.AVT | 0 | 0 | |||||||
35215 | S.AXT | 0 | 0 | |||||||
35216 | S.BLS | 0 | 0 | |||||||
35217 | S.BOF | 0 | 0 | |||||||
35218 | S.CAT | 0 | 0 | |||||||
35219 | S.CIC | 0 | 0 | |||||||
35220 | S.CLS | 0 | 0 | |||||||
35221 | S.CRD | 0 | 0 | |||||||
35222 | S.ESL | 0 | 0 | |||||||
35223 | S.EUG | 0 | 0 | |||||||
35224 | S.FER | 0 | 0 | |||||||
35225 | S.FOH | 0 | 0 | |||||||
35226 | S.GLK | 0 | 0 | |||||||
35227 | S.GTI | 0 | 0 | |||||||
35228 | S.IFV | 0 | 0 | |||||||
35229 | S.IKA | 0 | 0 | |||||||
35230 | S.INC | 0 | 0 | |||||||
35231 | S.INV | 0 | 0 | |||||||
35232 | S.IVD | 0 | 0 | |||||||
35233 | S.KON | 0 | 0 | |||||||
35234 | S.MOD | 0 | 0 | |||||||
35235 | S.MTP | 0 | 0 | |||||||
35236 | S.NBK | 0 | 0 | |||||||
35237 | S.NOR | 0 | 0 | |||||||
35238 | S.OKP | 0 | 0 | |||||||
35239 | S.OMG | 0 | 0 | |||||||
35240 | S.PER | 0 | 0 | |||||||
35241 | S.PLM | 0 | 0 | |||||||
35242 | S.PNU | 0 | 0 | |||||||
35243 | S.PRC | 0 | 0 | |||||||
35244 | S.PRV | 0 | 0 | |||||||
35245 | S.RAT | 0 | 0 | |||||||
35246 | S.SAA | 0 | 0 | |||||||
35247 | S.SAN | 0 | 0 | |||||||
35248 | S.SCA | 0 | 0 | |||||||
35249 | S.SEB | 0 | 0 | |||||||
35250 | S.SGI | 0 | 0 | |||||||
35251 | S.SHB | 0 | 0 | |||||||
35252 | S.SKA | 0 | 0 | |||||||
35253 | S.SKG | 0 | 0 | |||||||
35254 | S.STE | 0 | 0 | |||||||
35255 | S.STO | 0 | 0 | |||||||
35256 | S.SVD | 0 | 0 | |||||||
35257 | S.SWB | 0 | 0 | |||||||
35258 | S.SYD | 0 | 0 | |||||||
35259 | S.THI | 0 | 0 | |||||||
35260 | S.TID | 0 | 0 | |||||||
35261 | S.TLA | 0 | 0 | |||||||
35262 | S.TRG | 0 | 0 | |||||||
35263 | S.TRL | 0 | 0 | |||||||
35264 | SA | 1500 | 2 1/8 | 0 | ||||||
35265 | SAB | 300 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 33 7/8 | 34 3/4 | 300 | |
35266 | SABB | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/8 | 28 3/4 | 1000 | |
35267 | SABC | 200 | 13 1/8 | 12 3/4 | 13 3/4 | 0 | ||||
35268 | SABI | 500 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 28800 | |
35269 | SABL | 0 | 0 | |||||||
35270 | SABM | 0 | 0 | |||||||
35271 | SABO | 0 | 0 | |||||||
35272 | SABR | 0 | 0 | |||||||
35273 | SAC | 0 | 0 | |||||||
35274 | SACE | 1000 | 16.2500 | 16.3750 | 17.2500 | 0 | ||||
35275 | SACI | 0 | 0 | |||||||
35276 | SACL | 0 | 0 | |||||||
35277 | SACPX | 0 | 19.21 | 19.21 | 19.21 | 0 | ||||
35278 | SACR | 0 | 0 | |||||||
35279 | SACX | 0 | 0 | |||||||
35280 | SACp | 100 | 34 3/4 | 0 | ||||||
35281 | SADL | 8800 | 8 3/4 | 8 3/4 | 10 1/2 | 0 | ||||
35282 | SAES | 0 | 0 | |||||||
35283 | SAESY | 2900 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 | 10 1/2 | 39200 | |
35284 | SAF | 500 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
35285 | SAFC | 1500 | 38 1/8 | 39 1/2 | 39 3/4 | 38 | 38 | 38 1/4 | 580600 | |
35286 | SAFE | 200 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 6100 | |
35287 | SAFEX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
35288 | SAFGX | 0 | 16.13 | 16.13 | 16.13 | 0 | ||||
35289 | SAFHX | 0 | 8.81 | 8.81 | 8.81 | 0 | ||||
35290 | SAFIX | 0 | 21.51 | 21.51 | 21.51 | 0 | ||||
35291 | SAFM | 500 | 16 | 15 1/2 | 16 1/8 | 15 1/2 | 16 | 16 1/4 | 62400 | |
35292 | SAFQX | 0 | 17.26 | 17.26 | 17.26 | 0 | ||||
35293 | SAFR | 4000 | 1.1875 | 1.1875 | 1.8750 | 0 | ||||
35294 | SAFT | 500 | 11 1/2 | 10 1/2 | 11 1/2 | 9 3/4 | 10 3/4 | 11 1/2 | 102200 | |
35295 | SAFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.67 | 4.77 | 1580 | |
35296 | SAG | 0 | 0 | |||||||
35297 | SAGA | 0 | 0 | |||||||
35298 | SAGAX | 0 | 10.15 | 10.15 | 10.66 | 0 | ||||
35299 | SAGBX | 0 | 29.68 | 29.68 | 29.68 | 0 | ||||
35300 | SAGC | 1500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 4000 | |
35301 | SAGCW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 9/32 | 500 | |
35302 | SAGCX | 0 | 29.71 | 29.71 | 29.71 | 0 | ||||
35303 | SAGE | 800 | 6 1/2 | 6 | 6 1/2 | 6 | 6 | 6 3/4 | 32200 | |
35304 | SAGG | 3700 | 5.5000 | 4.7500 | 6.7500 | 0 | ||||
35305 | SAGH | 0 | 0 | |||||||
35306 | SAGR | 0 | 0 | |||||||
35307 | SAGTX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
35308 | SAGWX | 0 | 5.13 | 5.13 | 5.40 | 0 | ||||
35309 | SAHYX | 0 | 11.48 | 11.48 | 12.05 | 0 | ||||
35310 | SAI | 3700 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 40 3/4 | 41 3/4 | 8500 | |
35311 | SAIC | 0 | 0 | |||||||
35312 | SAIE | 0 | 0 | |||||||
35313 | SAIF | 0 | 0 | |||||||
35314 | SAIFX | 0 | 18.52 | 18.52 | 18.52 | 0 | ||||
35315 | SAII | 700 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
35316 | SAIK | 0 | 0 | |||||||
35317 | SAIN | 0 | 0 | |||||||
35318 | SAIS | 0 | 0 | |||||||
35319 | SAIY | 0 | 0 | |||||||
35320 | SAIpB | 1000 | 26 1/8 | 0 | ||||||
35321 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35322 | SAIpE | 5300 | 89 5/16 | 0 | ||||||
35323 | SAIpT | 100 | 25 3/4 | 25 13/16 | 25 13/16 | 25 3/4 | 63800 | |||
35324 | SAIpTw | 0 | 0 | |||||||
35325 | SAIpV | 300 | 25 1/4 | 0 | ||||||
35326 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35327 | SAJ | 1200 | 15 3/16 | 15 3/16 | 15 3/16 | 15 3/16 | 1200 | |||
35328 | SAJw | 0 | 14 | 15 | 0 | |||||
35329 | SAKE | 1000 | 0.0010 | 0 | ||||||
35330 | SAL | 400 | 9 | 0 | ||||||
35331 | SALD | 200 | 4 39/64 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 34500 | |
35332 | SALG | 0 | 0 | |||||||
35333 | SALT | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 11900 | |
35334 | SALV | 4500 | 1 5/8 | 1 19/32 | 1 21/32 | 1 9/16 | 1 19/32 | 1 5/8 | 84100 | |
35335 | SALVW | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 7/32 | 1000 | |
35336 | SAM | 300 | 12 | 11 1/2 | 11 7/8 | 0 | ||||
35337 | SAMB | 0 | 0 | |||||||
35338 | SAMC | 100 | 37 7/8 | 38 | 38 | 37 3/4 | 37 3/4 | 37 7/8 | 14000 | |
35339 | SAMG | 0 | 0 | |||||||
35340 | SAMH | 0 | 0 | |||||||
35341 | SAMK | 0 | 0 | |||||||
35342 | SAML | 0 | 0 | |||||||
35343 | SAMLE | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 4700 | |||
35344 | SAMN | 0 | 0 | |||||||
35345 | SAMR | 0 | 0 | |||||||
35346 | SAMRX | 0 | 0.80 | 0.80 | 0.80 | 0 | ||||
35347 | SAMS | 800 | 3.3750 | 3.2500 | 4.0000 | 0 | ||||
35348 | SAMUX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
35349 | SAMW | 0 | 0 | |||||||
35350 | SAMX | 0 | 0 | |||||||
35351 | SAN | 0 | 0 | |||||||
35352 | SANA | 0 | 0 | |||||||
35353 | SAND | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 3/4 | 500 | |
35354 | SANG | 1500 | 24 5/8 | 25 1/16 | 25 1/8 | 24 1/2 | 24 3/8 | 24 5/8 | 100500 | |
35355 | SANM | 200 | 43 | 44 3/4 | 44 3/4 | 43 | 43 | 43 1/4 | 192800 | |
35356 | SANO | 200 | 17 1/2 | 17 1/2 | 18 | 17 1/4 | 17 1/2 | 18 | 15100 | |
35357 | SANS | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0800 | 2000 | |
35358 | SANT | 0 | 0 | |||||||
35359 | SANW | 0 | 0 | |||||||
35360 | SANXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.05 | 5.19 | 4764 | |
35361 | SANY | 0 | 0 | |||||||
35362 | SANYY | 500 | 24 1/2 | 23 1/2 | 24 1/4 | 0 | ||||
35363 | SAO | 0 | 0 | |||||||
35364 | SAOPX | 0 | 42.82 | 42.82 | 42.82 | 0 | ||||
35365 | SAPBX | 0 | 12.94 | 12.94 | 12.94 | 0 | ||||
35366 | SAPCX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
35367 | SAPE | 1000 | 42 1/2 | 42 3/4 | 43 1/4 | 42 1/2 | 42 1/2 | 43 1/4 | 14600 | |
35368 | SAPH | 0 | 0 | |||||||
35369 | SAPHY | 0 | 44.2500 | 60.7500 | 61.7500 | 0 | ||||
35370 | SAPIF | 0 | 8.6900 | 0 | ||||||
35371 | SAPOF | 0 | 138.0000 | 0 | ||||||
35372 | SAPSX | 0 | 9.36 | 9.36 | 9.36 | 0 | ||||
35373 | SAR | 2000 | 24 3/4 | 24 1/8 | 24 1/2 | 0 | ||||
35374 | SARC | 0 | 0 | |||||||
35375 | SARD | 0 | 0 | |||||||
35376 | SARH | 4500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 4500 | |
35377 | SARI | 0 | 0 | |||||||
35378 | SARIQ | 0 | 0 | |||||||
35379 | SARN | 500 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
35380 | SAS | 200 | 24 7/8 | 12 | 25 | 0 | ||||
35381 | SASBX | 0 | 13.80 | 13.80 | 13.80 | 0 | ||||
35382 | SASO | 0 | 0 | |||||||
35383 | SASOY | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/8 | 1500 | |
35384 | SASPX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
35385 | SASR | 600 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 34 | 1600 | |
35386 | SASSX | 0 | 0.75 | 0.75 | 0.75 | 0 | ||||
35387 | SASZ | 0 | 0 | |||||||
35388 | SASZU | 0 | 0 | |||||||
35389 | SASZW | 0 | 0 | |||||||
35390 | SAT | 300 | 24 3/4 | 24 1/8 | 24 1/2 | 0 | ||||
35391 | SATC | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 27300 | |
35392 | SATH | 300 | 2 13/16 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 | 8200 | |
35393 | SATI | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.7812 | 10500 | |
35394 | SATL | 0 | 0 | |||||||
35395 | SATO | 100 | 0.0001 | 0 | ||||||
35396 | SAU | 1400 | 1 5/8 | 1 9/16 | 1 5/8 | 1 1/2 | 1 7/16 | 1 5/8 | 50200 | |
35397 | SAV | 0 | 743.57 | 743.57 | 743.57 | 743.57 | 0 | |||
35398 | SAVB | 100 | 24 | 22 | 24 1/2 | 0 | ||||
35399 | SAVL | 0 | 0 | |||||||
35400 | SAVLY | 100 | 41 1/2 | 42 5/8 | 42 5/8 | 41 1/4 | 41 1/4 | 41 3/4 | 57300 | |
35401 | SAVO | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 15 | 500 | |
35402 | SAVR | 0 | 0 | |||||||
35403 | SAVZ | 0 | 0 | |||||||
35404 | SAVpB | 41000 | 25 | 0 | ||||||
35405 | SAWS | 0 | 0 | |||||||
35406 | SAWT | 0 | 0 | |||||||
35407 | SAZBX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
35408 | SAZD | 0 | 0 | |||||||
35409 | SAZZ | 2000 | 0.1500 | 0.1562 | 0.1562 | 0.1300 | 0.1250 | 0.1500 | 65500 | |
35410 | SB | 100 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 46 5/8 | 47 1/8 | 100 | |
35411 | SBA | 100 | 25 7/8 | 26 1/8 | 26 3/8 | 0 | ||||
35412 | SBAAX | 0 | 17.48 | 17.48 | 18.55 | 0 | ||||
35413 | SBABX | 0 | 17.46 | 17.46 | 17.46 | 0 | ||||
35414 | SBAI | 0 | 0 | |||||||
35415 | SBALX | 0 | 12.84 | 12.84 | 13.48 | 0 | ||||
35416 | SBAM | 5000 | 0.5000 | 0.5400 | 0.5400 | 0.5000 | 0.4700 | 0.5100 | 48700 | |
35417 | SBAO | 0 | 0 | |||||||
35418 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35419 | SBATX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
35420 | SBAU | 0 | 0 | |||||||
35421 | SBAY | 0 | 0 | |||||||
35422 | SBBAX | 0 | 12.13 | 12.13 | 12.77 | 0 | ||||
35423 | SBBHX | 0 | 7.17 | 7.17 | 7.17 | 0 | ||||
35424 | SBBNX | 0 | 13.88 | 13.88 | 14.46 | 0 | ||||
35425 | SBC | 200 | 51 1/4 | 51 1/8 | 51 3/4 | 0 | ||||
35426 | SBCA | 0 | 0 | |||||||
35427 | SBCB | 0 | 0 | |||||||
35428 | SBCBX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
35429 | SBCC | 0 | 0 | |||||||
35430 | SBCD | 0 | 0 | |||||||
35431 | SBCE | 0 | 0 | |||||||
35432 | SBCF | 0 | 0 | |||||||
35433 | SBCFA | 6000 | 25 1/4 | 25 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/2 | 22300 | |
35434 | SBCGX | 0 | 13.49 | 13.49 | 14.13 | 0 | ||||
35435 | SBCI | 0 | 0 | |||||||
35436 | SBCIX | 0 | 16.77 | 16.77 | 17.65 | 0 | ||||
35437 | SBCK | 0 | 0 | |||||||
35438 | SBCL | 0 | 0 | |||||||
35439 | SBCM | 1000 | 9 1/4 | 8 3/4 | 9 1/2 | 0 | ||||
35440 | SBCN | 700 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 | 16 1/2 | 2500 | |
35441 | SBCO | 500 | 26 1/4 | 25 | 26 1/4 | 25 | 22 3/4 | 27 3/4 | 2200 | |
35442 | SBCP | 100 | 39.5000 | 0 | ||||||
35443 | SBCPX | 0 | 11.95 | 11.95 | 12.51 | 0 | ||||
35444 | SBCR | 0 | 0 | |||||||
35445 | SBCS | 0 | 0 | |||||||
35446 | SBCT | 0 | 0 | |||||||
35447 | SBCW | 0 | 0 | |||||||
35448 | SBCX | 0 | 0 | |||||||
35449 | SBCXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.89 | 5.02 | 269723 | |
35450 | SBCY | 0 | 0 | |||||||
35451 | SBDFX | 0 | 7.02 | 7.02 | 7.37 | 0 | ||||
35452 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35453 | SBEA | 0 | 0 | |||||||
35454 | SBEAX | 0 | 18.22 | 18.22 | 19.18 | 0 | ||||
35455 | SBEB | 0 | 0 | |||||||
35456 | SBEBX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
35457 | SBEC | 0 | 0 | |||||||
35458 | SBED | 0 | 0 | |||||||
35459 | SBEE | 0 | 0 | |||||||
35460 | SBEG | 0 | 0 | |||||||
35461 | SBEH | 0 | 0 | |||||||
35462 | SBEI | 5000 | 4 | 3 5/8 | 4 3/16 | 3 5/8 | 4 | 4 3/16 | 127500 | |
35463 | SBEL | 0 | 0 | |||||||
35464 | SBEN | 0 | 0 | |||||||
35465 | SBEO | 0 | 0 | |||||||
35466 | SBEP | 0 | 0 | |||||||
35467 | SBEQ | 0 | 0 | |||||||
35468 | SBER | 0 | 0 | |||||||
35469 | SBES | 0 | 0 | |||||||
35470 | SBET | 100 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.3750 | 16200 | |
35471 | SBEX | 0 | 0 | |||||||
35472 | SBEZ | 0 | 0 | |||||||
35473 | SBF | 500 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/2 | 16 1/2 | 16 7/8 | 7500 | |
35474 | SBFC | 1100 | 35.0000 | 34.2500 | 38.0000 | 0 | ||||
35475 | SBFCX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
35476 | SBFFX | 0 | 18.84 | 18.84 | 18.84 | 0 | ||||
35477 | SBFL | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 3/4 | 200 | |
35478 | SBFLX | 0 | 13.45 | 13.45 | 14.01 | 0 | ||||
35479 | SBFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.71 | 4.84 | 454 | |
35480 | SBG | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 1000 | |
35481 | SBGA | 800 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 800 | |
35482 | SBGBX | 0 | 12.70 | 12.70 | 12.70 | 0 | ||||
35483 | SBGCX | 0 | 16.72 | 16.72 | 16.72 | 0 | ||||
35484 | SBGI | 2000 | 26 1/4 | 28 | 28 | 25 3/4 | 26 1/4 | 26 3/4 | 84200 | |
35485 | SBGIX | 0 | 9.82 | 9.82 | 10.07 | 0 | ||||
35486 | SBGLX | 0 | 12.76 | 12.76 | 13.36 | 0 | ||||
35487 | SBGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.58 | 4.70 | 1348 | |
35488 | SBH | 200 | 64 7/8 | 64 7/8 | 64 7/8 | 64 7/8 | 64 3/4 | 65 1/8 | 200 | |
35489 | SBHA | 0 | 0 | |||||||
35490 | SBHB | 0 | 0 | |||||||
35491 | SBHC | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 9 | 800 | |
35492 | SBHE | 0 | 0 | |||||||
35493 | SBHG | 0 | 0 | |||||||
35494 | SBHH | 0 | 0 | |||||||
35495 | SBHI | 0 | 0 | |||||||
35496 | SBHL | 0 | 0 | |||||||
35497 | SBHN | 0 | 0 | |||||||
35498 | SBHO | 0 | 0 | |||||||
35499 | SBHP | 0 | 0 | |||||||
35500 | SBHQ | 0 | 0 | |||||||
35501 | SBHX | 0 | 0 | |||||||
35502 | SBHYX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
35503 | SBI | 2500 | 10 1/8 | 0 | ||||||
35504 | SBIA | 1500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 2300 | |
35505 | SBIB | 400 | 16 | 16 | 16 1/2 | 15 7/8 | 16 | 16 1/2 | 17800 | |
35506 | SBIBX | 0 | 19.40 | 19.40 | 19.40 | 0 | ||||
35507 | SBICX | 0 | 19.12 | 19.12 | 19.12 | 0 | ||||
35508 | SBID | 500 | 0.2187 | 0.2187 | 0.5000 | 0 | ||||
35509 | SBIDX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
35510 | SBIEX | 0 | 19.40 | 19.40 | 20.42 | 0 | ||||
35511 | SBIG | 100 | 2 5/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 1300 | |
35512 | SBIGE | 500 | 2 5/16 | 2 1/8 | 2 5/16 | 0 | ||||
35513 | SBII | 0 | 0 | |||||||
35514 | SBIO | 1000 | 3 3/4 | 3 11/16 | 3 3/4 | 3 7/16 | 3 7/16 | 3 3/4 | 10100 | |
35515 | SBIS | 0 | 0 | |||||||
35516 | SBIT | 500 | 24 | 22 3/4 | 24 | 22 1/2 | 22 3/4 | 24 | 5200 | |
35517 | SBK/WD | 0 | 0 | |||||||
35518 | SBKA | 0 | 0 | |||||||
35519 | SBKB | 0 | 0 | |||||||
35520 | SBKC | 0 | 0 | |||||||
35521 | SBKD | 0 | 0 | |||||||
35522 | SBKG | 0 | 0 | |||||||
35523 | SBKGP | 0 | 0 | |||||||
35524 | SBKI | 0 | 0 | |||||||
35525 | SBKL | 0 | 0 | |||||||
35526 | SBKM | 0 | 0 | |||||||
35527 | SBKS | 0 | 0 | |||||||
35528 | SBKT | 0 | 0 | |||||||
35529 | SBKX | 0 | 0 | |||||||
35530 | SBL | 200 | 46 5/8 | 46 3/4 | 47 1/8 | 0 | ||||
35531 | SBLB | 0 | 0 | |||||||
35532 | SBLC | 0 | 0 | |||||||
35533 | SBLCX | 0 | 6.64 | 6.64 | 6.64 | 0 | ||||
35534 | SBLD | 0 | 0 | |||||||
35535 | SBLG | 0 | 0 | |||||||
35536 | SBLGF | 0 | 0.3900 | 0 | ||||||
35537 | SBLI | 100 | 2 17/32 | 2 1/2 | 2 5/8 | 2 1/2 | 2 7/16 | 2 17/32 | 25800 | |
35538 | SBLK | 0 | 0 | |||||||
35539 | SBLM | 0 | 0 | |||||||
35540 | SBLN | 0 | 0 | |||||||
35541 | SBLO | 0 | 0 | |||||||
35542 | SBLS | 0 | 0 | |||||||
35543 | SBLT | 0 | 0 | |||||||
35544 | SBLTX | 0 | 6.65 | 6.65 | 6.79 | 0 | ||||
35545 | SBLX | 0 | 0 | |||||||
35546 | SBM | 500 | 4 5/8 | 0 | ||||||
35547 | SBMBX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
35548 | SBMCX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
35549 | SBMGX | 0 | 12.81 | 12.81 | 13.48 | 0 | ||||
35550 | SBMIX | 0 | 10.56 | 10.56 | 10.83 | 0 | ||||
35551 | SBN | 3500 | 1 3/8 | 1 1/8 | 1 1/2 | 0 | ||||
35552 | SBNA | 0 | 0 | |||||||
35553 | SBNE | 0 | 0 | |||||||
35554 | SBNG | 0 | 0 | |||||||
35555 | SBNK | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 7/16 | 1000 | |
35556 | SBNRX | 0 | 9.55 | 9.55 | 9.74 | 0 | ||||
35557 | SBNXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.38 | 3.43 | 1857 | |
35558 | SBNYX | 0 | 13.47 | 13.47 | 14.03 | 0 | ||||
35559 | SBO | 100 | 18 1/8 | 18 | 18 1/8 | 18 | 17 3/8 | 18 5/8 | 1600 | |
35560 | SBOA | 0 | 0 | |||||||
35561 | SBOAX | 0 | 13.23 | 13.23 | 13.93 | 0 | ||||
35562 | SBOBX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
35563 | SBOC | 0 | 0 | |||||||
35564 | SBOE | 0 | 0 | |||||||
35565 | SBOF | 0 | 0 | |||||||
35566 | SBOG | 0 | 0 | |||||||
35567 | SBOI | 0 | 0 | |||||||
35568 | SBOL | 0 | 0 | |||||||
35569 | SBON | 5000 | 0.2000 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.2300 | 32100 | |
35570 | SBOR | 0 | 0 | |||||||
35571 | SBOT | 0 | 0 | |||||||
35572 | SBOU | 0 | 0 | |||||||
35573 | SBOY | 0 | 0 | |||||||
35574 | SBP | 5000 | 11/16 | 0 | ||||||
35575 | SBPC | 2500 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 2600 | |
35576 | SBR | 700 | 11 3/4 | 12 1/8 | 12 1/2 | 0 | ||||
35577 | SBRD | 100 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
35578 | SBRI | 600 | 0.0500 | 0 | ||||||
35579 | SBRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.79 | 4.91 | 13201 | |
35580 | SBRY | 0 | 0 | |||||||
35581 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
35582 | SBSBX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
35583 | SBSE | 300 | 24 3/8 | 23 1/2 | 25 | 23 1/2 | 24 3/8 | 24 3/4 | 182100 | |
35584 | SBSHX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
35585 | SBSI | 100 | 16.0000 | 0 | ||||||
35586 | SBSL | 0 | 0 | |||||||
35587 | SBSTX | 0 | 4.09 | 4.09 | 4.09 | 0 | ||||
35588 | SBSX | 0 | 0 | |||||||
35589 | SBT | 1000 | 14 1/8 | 0 | ||||||
35590 | SBTC | 0 | 0 | |||||||
35591 | SBTD | 0 | 0 | |||||||
35592 | SBTK | 500 | 14 | 14 1/4 | 14 1/4 | 13 3/4 | 13 1/4 | 14 | 7800 | |
35593 | SBTL | 100 | 64.0000 | 0 | ||||||
35594 | SBTV | 0 | 0 | |||||||
35595 | SBTVF | 200 | 18 | 17 7/8 | 18 7/16 | 17 3/8 | 17 3/8 | 18 | 22700 | |
35596 | SBTVG | 10 | 98 | 98 1/2 | 98 1/2 | 98 | 97 1/2 | 98 | 50 | |
35597 | SBTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.70 | 4.79 | 1120 | |
35598 | SBUC | 0 | 0 | |||||||
35599 | SBUCD | 300 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
35600 | SBUF | 300 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 1800 | |
35601 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
35602 | SBUFW | 1400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 1400 | |
35603 | SBUM | 12000 | 0.1250 | 0.0625 | 0.1250 | 0.0625 | 22000 | |||
35604 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
35605 | SBUX | 1600 | 36 | 35 5/8 | 36 5/8 | 35 5/8 | 35 3/4 | 36 | 1172700 | |
35606 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
35607 | SBUXH | 12 | 160 7/8 | 157 5/8 | 161 | 157 5/8 | 160 7/8 | 161 3/4 | 42 | |
35608 | SBV$ | 0 | 0 | |||||||
35609 | SBVG | 0 | 0 | |||||||
35610 | SBW | 100 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
35611 | SBWA | 0 | 0 | |||||||
35612 | SBWR | 0 | 0 | |||||||
35613 | SBYT | 100 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 107100 | |
35614 | SBpC | 100 | 25 1/4 | 0 | ||||||
35615 | SBpD | 20000 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 22500 | |||
35616 | SBpE | 1000 | 25 3/4 | 0 | ||||||
35617 | SBpG | 13000 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 34400 | |||
35618 | SC | 100 | 92 7/8 | 100 3/4 | 101 3/8 | 0 | ||||
35619 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
35620 | SCABX | 0 | 16.40 | 16.40 | 16.40 | 0 | ||||
35621 | SCAIX | 0 | 13.27 | 13.27 | 13.79 | 0 | ||||
35622 | SCAL | 600 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 | 6 1/4 | 2800 | |
35623 | SCALX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
35624 | SCAN | 2000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 12600 | |
35625 | SCAPX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
35626 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
35627 | SCASQ | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1000 | |
35628 | SCAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.84 | 2.90 | 670 | |
35629 | SCBAX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
35630 | SCBBX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
35631 | SCBI | 1300 | 18 | 17 | 18 | 17 | 17 1/4 | 18 | 3800 | |
35632 | SCC | 800 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | ||||
35633 | SCCB | 400 | 15 | 15 | 16 1/2 | 0 | ||||
35634 | SCCI | 300 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.2500 | 6.0000 | 1100 | |
35635 | SCCN | 0 | 0 | |||||||
35636 | SCCO | 0 | 0 | |||||||
35637 | SCCP | 0 | 0 | |||||||
35638 | SCCPA | 700 | 9.2500 | 0 | ||||||
35639 | SCD | 0 | 0 | |||||||
35640 | SCD.A | 0 | 0 | |||||||
35641 | SCDC | 0 | 0 | |||||||
35642 | SCDGX | 0 | 23.86 | 23.86 | 23.86 | 0 | ||||
35643 | SCDO | 500 | 12.8750 | 12.2500 | 14.2500 | 0 | ||||
35644 | SCDUX | 0 | 24.43 | 24.43 | 24.43 | 0 | ||||
35645 | SCDVX | 0 | 38.84 | 38.84 | 38.84 | 0 | ||||
35646 | SCDXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.59 | 3.69 | 181 | |
35647 | SCE/A | 0 | 0 | |||||||
35648 | SCE/Q | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
35649 | SCEC | 0 | 0 | |||||||
35650 | SCED | 0 | 0 | |||||||
35651 | SCEDI | 0 | 0 | |||||||
35652 | SCEDK | 20200 | 106.1500 | 0 | ||||||
35653 | SCEDM | 0 | 0 | |||||||
35654 | SCEE | 0 | 0 | |||||||
35655 | SCEG | 0 | 0 | |||||||
35656 | SCEGN | 0 | 0 | |||||||
35657 | SCEGO | 100 | 100.7500 | 0 | ||||||
35658 | SCEGP | 0 | 0 | |||||||
35659 | SCEI | 0 | 0 | |||||||
35660 | SCEIX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
35661 | SCEM | 0 | 0 | |||||||
35662 | SCEMX | 0 | 13.38 | 13.38 | 13.38 | 0 | ||||
35663 | SCEP | 600 | 2.5000 | 2.6250 | 2.6875 | 2.5000 | 2.5000 | 2.6875 | 6900 | |
35664 | SCEQ | 1000 | 25.2500 | 0 | ||||||
35665 | SCER | 0 | 0 | |||||||
35666 | SCES | 500 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 1800 | |
35667 | SCET | 0 | 0 | |||||||
35668 | SCEpB | 5400 | 15 3/8 | 0 | ||||||
35669 | SCEpC | 10000 | 16 3/8 | 0 | ||||||
35670 | SCEpD | 3500 | 15 3/8 | 0 | ||||||
35671 | SCEpE | 2700 | 16 3/8 | 0 | ||||||
35672 | SCEpG | 900 | 22 | 22 | 22 | 22 | 900 | |||
35673 | SCEpP | 200 | 25 1/8 | 0 | ||||||
35674 | SCF | 500 | 2 1/16 | 0 | ||||||
35675 | SCFAX | 0 | 13.25 | 13.25 | 13.87 | 0 | ||||
35676 | SCFBX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
35677 | SCFC | 100 | 17.3750 | 17.3750 | 17.3750 | 17.3750 | 17.2500 | 18.5000 | 100 | |
35678 | SCFCX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
35679 | SCFDX | 0 | 12.91 | 12.91 | 12.91 | 0 | ||||
35680 | SCFEP | 53000 | 100.7500 | 0 | ||||||
35681 | SCFIX | 0 | 16.59 | 16.59 | 17.42 | 0 | ||||
35682 | SCFTX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
35683 | SCFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.45 | 4.55 | 414 | |
35684 | SCG | 400 | 27 3/8 | 27 | 27 3/8 | 0 | ||||
35685 | SCGA | 0 | 0 | |||||||
35686 | SCGAX | 0 | 11.05 | 11.05 | 11.57 | 0 | ||||
35687 | SCGBX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
35688 | SCGC | 0 | 0 | |||||||
35689 | SCGCX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
35690 | SCGDF | 0 | 0.9650 | 0 | ||||||
35691 | SCGDX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
35692 | SCGE | 0 | 0 | |||||||
35693 | SCGEX | 0 | 17.94 | 17.94 | 17.94 | 0 | ||||
35694 | SCGG | 0 | 0 | |||||||
35695 | SCGI | 0 | 0 | |||||||
35696 | SCGK | 0 | 0 | |||||||
35697 | SCGL | 0 | 0 | |||||||
35698 | SCGM | 0 | 0 | |||||||
35699 | SCGN | 0 | 0 | |||||||
35700 | SCGR | 0 | 0 | |||||||
35701 | SCGRX | 0 | 12.16 | 12.16 | 12.80 | 0 | ||||
35702 | SCGS | 0 | 0 | |||||||
35703 | SCGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.50 | 4.61 | 4139 | |
35704 | SCH | 100 | 29 3/4 | 28 5/8 | 29 3/4 | 28 5/8 | 29 1/8 | 29 7/8 | 2400 | |
35705 | SCHA | 0 | 0 | |||||||
35706 | SCHAX | 0 | 11.99 | 11.99 | 12.62 | 0 | ||||
35707 | SCHBX | 0 | 11.89 | 11.89 | 11.89 | 0 | ||||
35708 | SCHC | 0 | 0 | |||||||
35709 | SCHCX | 0 | 11.89 | 11.89 | 11.89 | 0 | ||||
35710 | SCHE | 0 | 0 | |||||||
35711 | SCHI | 0 | 0 | |||||||
35712 | SCHK | 0 | 0 | |||||||
35713 | SCHL | 500 | 76 | 75 1/4 | 76 1/2 | 75 1/4 | 76 | 76 1/2 | 21800 | |
35714 | SCHM | 0 | 0 | |||||||
35715 | SCHN | 1000 | 26 1/2 | 24 3/4 | 26 1/2 | 24 3/4 | 26 | 26 1/2 | 72900 | |
35716 | SCHP | 0 | 0 | |||||||
35717 | SCHPY | 0 | 4.4000 | 4.2400 | 4.5300 | 0 | ||||
35718 | SCHR | 1000 | 2 7/8 | 2 7/8 | 3 3/4 | 0 | ||||
35719 | SCHT | 0 | 0 | |||||||
35720 | SCHU | 0 | 0 | |||||||
35721 | SCHV | 0 | 0 | |||||||
35722 | SCHVX | 0 | 50.97 | 50.97 | 50.97 | 0 | ||||
35723 | SCHX | 0 | 0 | |||||||
35724 | SCHY | 0 | 0 | |||||||
35725 | SCHYX | 0 | 6.47 | 6.47 | 6.79 | 0 | ||||
35726 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
35727 | SCIBX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
35728 | SCIEX | 0 | 20.76 | 20.76 | 20.76 | 0 | ||||
35729 | SCINX | 0 | 48.95 | 48.95 | 48.95 | 0 | ||||
35730 | SCIO | 15000 | 5 13/16 | 5 11/16 | 5 13/16 | 5 5/8 | 5 11/16 | 5 13/16 | 82900 | |
35731 | SCIOZ | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 400 | |
35732 | SCIS | 1700 | 56 1/8 | 55 5/8 | 56 3/8 | 55 5/8 | 55 7/8 | 56 1/8 | 444400 | |
35733 | SCIV | 0 | 0 | |||||||
35734 | SCIX | 0 | 0 | |||||||
35735 | SCIXF | 1000 | 9 5/16 | 9 1/2 | 9 11/16 | 9 1/4 | 9 1/4 | 9 7/16 | 686800 | |
35736 | SCK | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 800 | |||
35737 | SCKT | 2000 | 1 9/16 | 1 9/16 | 1 13/16 | 1 9/16 | 1 9/16 | 1 11/16 | 23700 | |
35738 | SCKTW | 2000 | 3/8 | 7/16 | 7/16 | 3/8 | 5/16 | 7/16 | 8700 | |
35739 | SCL | 1200 | 18 5/16 | 0 | ||||||
35740 | SCL.B | 0 | 0 | |||||||
35741 | SCLC | 0 | 0 | |||||||
35742 | SCLD | 0 | 0 | |||||||
35743 | SCLN | 600 | 8 3/4 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 46000 | |
35744 | SCLP | 2500 | 0.0050 | 0.0010 | 0.1000 | 0 | ||||
35745 | SCLTX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
35746 | SCLU | 0 | 0 | |||||||
35747 | SCLY | 2000 | 0.9900 | 0 | ||||||
35748 | SCLp | 100 | 24 | 23 | 25 | 0 | ||||
35749 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
35750 | SCMAX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
35751 | SCMBX | 0 | 8.87 | 8.87 | 8.87 | 0 | ||||
35752 | SCMC | 0 | 0 | |||||||
35753 | SCMCX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
35754 | SCMI | 2000 | 6.0000 | 5.3750 | 6.0000 | 5.3750 | 5.7500 | 6.1250 | 13400 | |
35755 | SCMS | 500 | 1.2600 | 1.2300 | 1.3000 | 1.0700 | 1.2600 | 1.3000 | 365400 | |
35756 | SCMTX | 0 | 11.20 | 11.20 | 11.20 | 0 | ||||
35757 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
35758 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
35759 | SCMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.59 | 4.75 | 1878 | |
35760 | SCN | 200 | 18 3/8 | 18 1/8 | 18 1/2 | 0 | ||||
35761 | SCND | 100 | 1.8125 | 1.0625 | 1.7500 | 0 | ||||
35762 | SCNG | 20400 | 3 5/64 | 3 1/8 | 3 1/8 | 3 | 3 1/16 | 3 3/32 | 59800 | |
35763 | SCNIQ | 0 | 0 | |||||||
35764 | SCNO | 0 | 0 | |||||||
35765 | SCNR | 0 | 0 | |||||||
35766 | SCNS | 0 | 0 | |||||||
35767 | SCNT | 0 | 0 | |||||||
35768 | SCNXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.84 | 2.84 | 557 | |
35769 | SCNpA | 2000 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 12800 | |||
35770 | SCNpB | 1000 | 25 1/4 | 0 | ||||||
35771 | SCNr | 100 | 1/32 | 1/32 | 3/64 | 0 | ||||
35772 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
35773 | SCO | 2000 | 13/32 | 0 | ||||||
35774 | SCOBX | 0 | 29.05 | 29.05 | 29.05 | 0 | ||||
35775 | SCOC | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/4 | 928800 | |
35776 | SCOEX | 0 | 7.37 | 7.37 | 7.74 | 0 | ||||
35777 | SCOHX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
35778 | SCON | 3500 | 4 | 3 7/8 | 4 1/4 | 3 5/8 | 4 | 4 1/8 | 815800 | |
35779 | SCOP | 1000 | 37 | 36 1/4 | 37 1/8 | 36 | 36 1/4 | 37 1/8 | 81100 | |
35780 | SCOPX | 0 | 16.71 | 16.71 | 16.71 | 0 | ||||
35781 | SCOR | 1000 | 10 | 10 3/4 | 11 | 10 | 10 | 10 1/4 | 23300 | |
35782 | SCOT | 200 | 19 | 18 | 19 | 18 | 17 | 19 | 400 | |
35783 | SCP | 100 | 47 | 0 | ||||||
35784 | SCPA | 0 | 0 | |||||||
35785 | SCPAE | 0 | 0 | |||||||
35786 | SCPAX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
35787 | SCPD | 0 | 0 | |||||||
35788 | SCPI | 200 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
35789 | SCPP | 100 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 17.7500 | 18.7500 | 100 | |
35790 | SCPS | 100 | 0.0010 | 0 | ||||||
35791 | SCPXX | 0 | 0.54 | 5.02 | 5.15 | 5023 | ||||
35792 | SCQ | 0 | 0 | |||||||
35793 | SCQGX | 0 | 22.18 | 22.18 | 22.18 | 0 | ||||
35794 | SCR | 0 | 0 | |||||||
35795 | SCR.A | 0 | 0 | |||||||
35796 | SCR/A | 400 | 15 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
35797 | SCR/B | 200 | 18 1/4 | 15 5/8 | 16 3/8 | 0 | ||||
35798 | SCRA | 0 | 0 | |||||||
35799 | SCRAX | 0 | 16.43 | 16.43 | 17.29 | 0 | ||||
35800 | SCRB | 0 | 0 | |||||||
35801 | SCRH | 10000 | 0.2700 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 102300 | |
35802 | SCRK | 0 | 0 | |||||||
35803 | SCRM | 0 | 0 | |||||||
35804 | SCRS | 0 | 0 | |||||||
35805 | SCRp | 100 | 15 1/8 | 0 | ||||||
35806 | SCRpC | 100 | 16 1/2 | 0 | ||||||
35807 | SCRpD | 200 | 48 1/2 | 48 1/2 | 52 | 0 | ||||
35808 | SCRpE | 500 | 48 5/64 | 0 | ||||||
35809 | SCS | 0 | 0 | |||||||
35810 | SCSBX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
35811 | SCSC | 1000 | 14 5/8 | 15 1/4 | 15 1/4 | 14 5/8 | 14 1/2 | 15 1/4 | 5700 | |
35812 | SCSDX | 0 | 15.06 | 15.06 | 15.06 | 0 | ||||
35813 | SCSF | 0 | 0 | |||||||
35814 | SCSFX | 0 | 15.11 | 15.11 | 15.86 | 0 | ||||
35815 | SCSIF | 0 | 0.5600 | 0 | ||||||
35816 | SCSL | 100 | 8 3/4 | 0 | ||||||
35817 | SCSLP | 2000 | 14 3/8 | 0 | ||||||
35818 | SCSTX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
35819 | SCSUX | 0 | 14.71 | 14.71 | 14.71 | 0 | ||||
35820 | SCSW | 0 | 0 | |||||||
35821 | SCSWF | 4000 | 17 1/2 | 17 5/8 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 8000 | |
35822 | SCT | 9000 | 23 7/8 | 23 | 23 1/2 | 0 | ||||
35823 | SCTBX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
35824 | SCTC | 200 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 43400 | |
35825 | SCTCG | 15 | 108 | 108 3/4 | 112 1/2 | 0 | ||||
35826 | SCTEX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
35827 | SCTFX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
35828 | SCTI | 50000 | 7/32 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 570000 | |
35829 | SCTIW | 3000 | 3/32 | 3/32 | 11/32 | 0 | ||||
35830 | SCTL | 10000 | 0.1250 | 0.1000 | 0.1400 | 0 | ||||
35831 | SCTN | 0 | 0 | |||||||
35832 | SCTP | 0 | 0 | |||||||
35833 | SCTQX | 0 | 6.86 | 6.86 | 7.20 | 0 | ||||
35834 | SCTR | 200 | 7 3/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/8 | 20600 | |
35835 | SCTRW | 1200 | 2 11/16 | 2 5/8 | 2 11/16 | 0 | ||||
35836 | SCTU | 0 | 0 | |||||||
35837 | SCTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.60 | 4.70 | 14365 | |
35838 | SCUF | 500 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
35839 | SCUN | 0 | 0 | |||||||
35840 | SCUR | 200 | 8 1/2 | 8 1/2 | 9 | 7 3/4 | 7 7/8 | 8 1/2 | 255100 | |
35841 | SCV | 0 | 0 | |||||||
35842 | SCV.A | 0 | 0 | |||||||
35843 | SCV/A | 1000 | 27 1/8 | 24 7/8 | 25 3/8 | 0 | ||||
35844 | SCV/B | 5000 | 26 1/4 | 24 7/8 | 25 3/8 | 0 | ||||
35845 | SCVA | 0 | 0 | |||||||
35846 | SCVAX | 0 | 18.95 | 18.95 | 18.95 | 0 | ||||
35847 | SCVB | 0 | 0 | |||||||
35848 | SCVL | 10000 | 5 13/16 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 5 7/8 | 49800 | |
35849 | SCVSX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
35850 | SCW | 300 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/2 | 4000 | |||
35851 | SCWD | 0 | 0 | |||||||
35852 | SCWT | 0 | 0 | |||||||
35853 | SCX | 2000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2000 | |||
35854 | SCXA | 0 | 0 | |||||||
35855 | SCY | 3000 | 3 1/8 | 0 | ||||||
35856 | SCYN | 0 | 0 | |||||||
35857 | SCYR | 0 | 0 | |||||||
35858 | SCYTX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
35859 | SCZ | 0 | 0 | |||||||
35860 | SD | 4000 | 9 7/8 | 0 | ||||||
35861 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35862 | SDBC | 10000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
35863 | SDC | 100 | 3 3/8 | 0 | ||||||
35864 | SDCMX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
35865 | SDCN | 500 | 4.1250 | 3.5000 | 4.1250 | 3.5000 | 3.0000 | 4.1250 | 1500 | |
35866 | SDCV | 0 | 0 | |||||||
35867 | SDDI | 0 | 0 | |||||||
35868 | SDDMX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
35869 | SDEL | 100 | 4.0000 | 0 | ||||||
35870 | SDEQX | 0 | 42.00 | 42.00 | 42.00 | 0 | ||||
35871 | SDEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.00 | 3.05 | 1831 | |
35872 | SDFIX | 0 | 21.13 | 21.13 | 21.13 | 0 | ||||
35873 | SDG | 1000 | 25 3/8 | 27 7/8 | 28 3/8 | 0 | ||||
35874 | SDGIX | 0 | 20.97 | 20.97 | 20.97 | 0 | ||||
35875 | SDGK | 0 | 0 | |||||||
35876 | SDGL | 0 | 0 | |||||||
35877 | SDGO | 0 | 0 | |||||||
35878 | SDGP | 0 | 0 | |||||||
35879 | SDGT | 0 | 0 | |||||||
35880 | SDGXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.60 | 4.71 | 1122 | |
35881 | SDGY | 0 | 0 | |||||||
35882 | SDH | 0 | 0 | |||||||
35883 | SDI | 2000 | 2 3/8 | 1 3/4 | 2 1/2 | 0 | ||||
35884 | SDIAX | 0 | 4.45 | 4.45 | 4.67 | 0 | ||||
35885 | SDIBX | 0 | 4.46 | 4.46 | 4.46 | 0 | ||||
35886 | SDIEX | 0 | 24.86 | 24.86 | 24.86 | 0 | ||||
35887 | SDIFX | 0 | 25.36 | 25.36 | 25.36 | 0 | ||||
35888 | SDIG | 0 | 0 | |||||||
35889 | SDII | 100 | 13 3/4 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 50900 | |
35890 | SDINX | 0 | 15.66 | 15.66 | 16.40 | 0 | ||||
35891 | SDIT | 0 | 0 | |||||||
35892 | SDITX | 0 | 21.39 | 21.39 | 21.39 | 0 | ||||
35893 | SDIXX | 0 | 0.52 | 4.59 | 4.69 | 7525 | ||||
35894 | SDK/B | 5000 | 5/8 | 3/8 | 11/16 | 0 | ||||
35895 | SDKB | 0 | 0 | |||||||
35896 | SDKI | 0 | 0 | |||||||
35897 | SDKpB | 0 | 0 | |||||||
35898 | SDLI | 1000 | 22 3/8 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 22 3/4 | 149700 | |
35899 | SDMAX | 0 | 20.90 | 20.90 | 20.90 | 0 | ||||
35900 | SDMGX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
35901 | SDNB | 14900 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/4 | 7 3/4 | 71500 | |
35902 | SDNYX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
35903 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
35904 | SDO.A | 0 | 0 | |||||||
35905 | SDOG | 0 | 0 | |||||||
35906 | SDOGN | 0 | 0 | |||||||
35907 | SDOGP | 200 | 12.3750 | 0 | ||||||
35908 | SDOI | 0 | 0 | |||||||
35909 | SDOL | 0 | 0 | |||||||
35910 | SDOM | 0 | 0 | |||||||
35911 | SDOT | 200 | 0.2900 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.3100 | 64500 | |
35912 | SDOU | 0 | 0 | |||||||
35913 | SDOZ | 0 | 0 | |||||||
35914 | SDOZY | 0 | 59.2500 | 58.5000 | 59.1250 | 0 | ||||
35915 | SDOpA | 4400 | 14 21/32 | 0 | ||||||
35916 | SDOpB | 4300 | 14 1/2 | 0 | ||||||
35917 | SDOpC | 3100 | 13 29/64 | 0 | ||||||
35918 | SDOpG | 950 | 97 5/8 | 0 | ||||||
35919 | SDOpH | 200 | 25 3/8 | 0 | ||||||
35920 | SDP | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 1000 | |
35921 | SDP.B | 0 | 0 | |||||||
35922 | SDP/B | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
35923 | SDPB | 0 | 0 | |||||||
35924 | SDPC | 0 | 0 | |||||||
35925 | SDPD | 0 | 0 | |||||||
35926 | SDPL | 0 | 0 | |||||||
35927 | SDRC | 40000 | 19 3/4 | 20 | 20 1/4 | 19 1/2 | 19 3/4 | 19 7/8 | 358900 | |
35928 | SDSAX | 0 | 8.15 | 8.15 | 8.53 | 0 | ||||
35929 | SDSCX | 0 | 56.23 | 56.23 | 56.23 | 0 | ||||
35930 | SDSI | 500 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
35931 | SDSIX | 0 | 8.15 | 8.15 | 8.15 | 0 | ||||
35932 | SDSK | 100 | 8 1/2 | 7 1/8 | 10 1/2 | 6 7/8 | 8 3/8 | 8 3/4 | 298000 | |
35933 | SDSZX | 0 | 20.40 | 20.40 | 20.40 | 0 | ||||
35934 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | |||||
35935 | SDTI | 1000 | 37 3/4 | 37 1/8 | 38 | 36 3/4 | 37 5/8 | 37 3/4 | 156700 | |
35936 | SDTV | 0 | 0 | |||||||
35937 | SDUM | 500 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
35938 | SDUS | 0 | 0 | |||||||
35939 | SDVR | 200 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
35940 | SDW | 400 | 30 7/8 | 30 3/8 | 30 7/8 | 0 | ||||
35941 | SDWI | 0 | 0 | |||||||
35942 | SDWY | 0 | 0 | |||||||
35943 | SDWpD | 100 | 52 3/4 | 0 | ||||||
35944 | SDX | 500 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 | 6 | 16200 | |
35945 | SDXO | 0 | 0 | |||||||
35946 | SDY | 200 | 12 | 0 | ||||||
35947 | SDYH | 0 | 0 | |||||||
35948 | SDYHO | 0 | 0 | |||||||
35949 | SDYN | 1500 | 1 5/16 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 8800 | |
35950 | SDYNU | 200 | 1.3750 | 0 | ||||||
35951 | SDYP | 0 | 0 | |||||||
35952 | SE | 200 | 32 | 30 7/8 | 32 | 30 7/8 | 31 5/8 | 32 | 2600 | |
35953 | SEA | 100 | 23 3/4 | 23 1/2 | 23 3/4 | 23 3/8 | 23 1/4 | 24 | 3000 | |
35954 | SEAAX | 0 | 12.85 | 12.85 | 12.85 | 0 | ||||
35955 | SEAC | 100 | 26 1/2 | 28 1/2 | 29 1/4 | 26 1/4 | 26 1/4 | 26 1/2 | 205100 | |
35956 | SEAG | 6000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
35957 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
35958 | SEAL | 0 | 0 | |||||||
35959 | SEALA | 200 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
35960 | SEAM | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 100 | |
35961 | SEAO | 0 | 0 | |||||||
35962 | SEB | 100 | 216 3/4 | 0 | ||||||
35963 | SEBAX | 0 | 14.37 | 14.37 | 14.37 | 0 | ||||
35964 | SEBDX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
35965 | SEBL | 1800 | 42 1/4 | 39 3/4 | 42 3/4 | 39 3/4 | 41 1/2 | 42 1/4 | 322000 | |
35966 | SEBLX | 0 | 18.31 | 18.31 | 19.27 | 0 | ||||
35967 | SEC | 1000 | 13 | 13 1/8 | 13 5/8 | 0 | ||||
35968 | SECAX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
35969 | SECB | 0 | 0 | |||||||
35970 | SECBP | 0 | 0 | |||||||
35971 | SECD | 100 | 30 | 30 | 31 1/2 | 30 | 30 | 31 1/2 | 4500 | |
35972 | SECEX | 0 | 7.95 | 7.95 | 8.44 | 0 | ||||
35973 | SECH | 0 | 0 | |||||||
35974 | SECI | 0 | 0 | |||||||
35975 | SECIX | 0 | 9.31 | 9.31 | 9.88 | 0 | ||||
35976 | SECM | 200 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 5/8 | 2 15/16 | 200 | |
35977 | SECP | 200 | 67 1/4 | 67 3/4 | 67 3/4 | 67 1/4 | 67 1/4 | 67 3/4 | 2400 | |
35978 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 0 | ||||
35979 | SECQ | 1000 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.3750 | 24000 | |
35980 | SECT | 10000 | 11/16 | 11/16 | 11/16 | 19/32 | 5/8 | 11/16 | 588600 | |
35981 | SECU | 0 | 0 | |||||||
35982 | SECUX | 0 | 8.16 | 8.16 | 8.66 | 0 | ||||
35983 | SECX | 1000 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 5/8 | 51200 | |
35984 | SECXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.70 | 2.72 | 3990 | |
35985 | SEDC | 0 | 0 | |||||||
35986 | SEE | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 1/4 | 40 3/4 | 200 | |
35987 | SEEA | 0 | 0 | |||||||
35988 | SEED | 0 | 0 | |||||||
35989 | SEEDA | 0 | 0 | |||||||
35990 | SEEDB | 1000 | 36 1/4 | 38 | 38 3/4 | 36 1/4 | 36 1/4 | 36 3/4 | 33700 | |
35991 | SEEGX | 0 | 16.94 | 16.94 | 16.94 | 0 | ||||
35992 | SEEIX | 0 | 17.40 | 17.40 | 17.40 | 0 | ||||
35993 | SEEK | 300 | 8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 16100 | |
35994 | SEEL | 0 | 0 | |||||||
35995 | SEEN | 0 | 0 | |||||||
35996 | SEEP | 0 | 0 | |||||||
35997 | SEEQ | 3000 | 2 27/32 | 2 11/16 | 2 7/8 | 2 5/8 | 2 13/16 | 2 7/8 | 391200 | |
35998 | SEEQX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
35999 | SEER | 1000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/8 | 3 3/8 | 3 7/8 | 87400 | |
36000 | SEES | 0 | 0 | |||||||
36001 | SEET | 0 | 0 | |||||||
36002 | SEFDQ | 0 | 0 | |||||||
36003 | SEFF | 0 | 0 | |||||||
36004 | SEFFF | 0 | 0.3200 | 0 | ||||||
36005 | SEFIX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
36006 | SEG | 100 | 76 | 76 | 76 | 76 | 77 1/2 | 78 | 100 | |
36007 | SEGA | 0 | 0 | |||||||
36008 | SEGAX | 0 | 24.26 | 24.26 | 25.74 | 0 | ||||
36009 | SEGB | 0 | 0 | |||||||
36010 | SEGBX | 0 | 23.68 | 23.68 | 23.68 | 0 | ||||
36011 | SEGC | 0 | 0 | |||||||
36012 | SEGD | 0 | 0 | |||||||
36013 | SEGE | 0 | 0 | |||||||
36014 | SEGF | 0 | 0 | |||||||
36015 | SEGG | 0 | 0 | |||||||
36016 | SEGH | 0 | 0 | |||||||
36017 | SEGI | 2500 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.6250 | 1.2500 | 5000 | |
36018 | SEGIX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
36019 | SEGK | 0 | 0 | |||||||
36020 | SEGL | 0 | 0 | |||||||
36021 | SEGM | 0 | 0 | |||||||
36022 | SEGMX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
36023 | SEGN | 0 | 0 | |||||||
36024 | SEGNY | 0 | 10.7500 | 0 | ||||||
36025 | SEGO | 0 | 0 | |||||||
36026 | SEGOP | 0 | 0 | |||||||
36027 | SEGP | 500 | 0.1250 | 0 | ||||||
36028 | SEGR | 0 | 0 | |||||||
36029 | SEGRX | 0 | 11.70 | 11.70 | 11.70 | 0 | ||||
36030 | SEGS | 0 | 0 | |||||||
36031 | SEGSX | 0 | 9.96 | 9.96 | 10.38 | 0 | ||||
36032 | SEGT | 0 | 0 | |||||||
36033 | SEGTX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
36034 | SEGU | 100 | 14 7/8 | 14 7/8 | 15 1/8 | 14 1/4 | 14 3/8 | 14 7/8 | 14600 | |
36035 | SEGW | 0 | 0 | |||||||
36036 | SEGWX | 0 | 16.22 | 16.22 | 16.22 | 0 | ||||
36037 | SEGX | 0 | 0 | |||||||
36038 | SEGXX | 0 | 0 | |||||||
36039 | SEGY | 0 | 0 | |||||||
36040 | SEH | 500 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | ||||
36041 | SEHC | 0 | 0 | |||||||
36042 | SEHG | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
36043 | SEHH | 0 | 0 | |||||||
36044 | SEHI | 300 | 12 1/2 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 5/8 | 12800 | |
36045 | SEHM | 0 | 0 | |||||||
36046 | SEHT | 0 | 0 | |||||||
36047 | SEI | 200 | 40 1/4 | 41 1/4 | 41 3/4 | 0 | ||||
36048 | SEIC | 200 | 21 7/8 | 22 1/4 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/8 | 48300 | |
36049 | SEIFX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
36050 | SEII | 0 | 0 | |||||||
36051 | SEIMX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
36052 | SEINX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
36053 | SEIP | 0 | 0 | |||||||
36054 | SEIPX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
36055 | SEITX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
36056 | SEIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.93 | 2.97 | 979 | |
36057 | SEK | 200 | 14 1/4 | 0 | ||||||
36058 | SEKSX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
36059 | SEL | 800 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
36060 | SELB | 1000 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 5 3/4 | 6 1/4 | 56500 | |
36061 | SELBW | 500 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 25900 | |
36062 | SELCX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
36063 | SELE | 0 | 0 | |||||||
36064 | SELF | 0 | 0 | |||||||
36065 | SELK | 0 | 0 | |||||||
36066 | SELY | 0 | 0 | |||||||
36067 | SELYW | 100 | 0.1850 | 0.1900 | 0.2300 | 0 | ||||
36068 | SEM | 100 | 9 1/8 | 0 | ||||||
36069 | SEM.A | 0 | 0 | |||||||
36070 | SEM.B | 0 | 0 | |||||||
36071 | SEMA | 400 | 7.7500 | 0 | ||||||
36072 | SEMAX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
36073 | SEMBX | 0 | 12.35 | 12.35 | 12.35 | 0 | ||||
36074 | SEMC | 0 | 0 | |||||||
36075 | SEMCF | 400 | 3 1/2 | 3 3/8 | 3 11/16 | 0 | ||||
36076 | SEMCX | 0 | 15.98 | 15.98 | 15.98 | 0 | ||||
36077 | SEME | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
36078 | SEMGX | 0 | 13.20 | 13.20 | 13.20 | 0 | ||||
36079 | SEMI | 200 | 1 9/32 | 1 1/4 | 1 11/32 | 1 1/4 | 1 1/4 | 1 11/32 | 52900 | |
36080 | SEMN | 0 | 0 | |||||||
36081 | SEMO | 800 | 0.2780 | 0.2700 | 0.3300 | 0 | ||||
36082 | SEMS | 0 | 0 | |||||||
36083 | SEMX | 5000 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 11 1/8 | 11 1/4 | 153000 | |
36084 | SEN/WS | 0 | 1/4 | 1/2 | 0 | |||||
36085 | SENCX | 0 | 39.84 | 39.84 | 41.94 | 0 | ||||
36086 | SEND | 0 | 0 | |||||||
36087 | SENE | 0 | 0 | |||||||
36088 | SENEA | 400 | 15 | 15 | 15 | 15 | 15 | 16 1/2 | 400 | |
36089 | SENEB | 100 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 3/4 | 500 | |
36090 | SENI | 1000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 25.7500 | 28.0000 | 1000 | |
36091 | SENS | 1000 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 32100 | |
36092 | SEPC | 1000 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/4 | 4 3/16 | 4 7/16 | 17300 | |
36093 | SEPF | 0 | 0 | |||||||
36094 | SEPP | 2500 | 1.1250 | 0.7500 | 1.5000 | 0 | ||||
36095 | SEPR | 2000 | 14 5/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/2 | 14 5/8 | 154600 | |
36096 | SEPXX | 0 | 0.41 | 5.33 | 5.47 | 742 | ||||
36097 | SEPp | 2000 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 2000 | |||
36098 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36099 | SEQAX | 0 | 12.73 | 12.73 | 13.51 | 0 | ||||
36100 | SEQBX | 0 | 7.75 | 7.75 | 0 | |||||
36101 | SEQIX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
36102 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36103 | SEQS | 1500 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 119700 | |
36104 | SEQU | 200 | 13 5/8 | 13 3/4 | 14 | 13 1/2 | 13 5/8 | 13 3/4 | 282700 | |
36105 | SEQUX | 0 | 95.88 | 95.88 | 95.88 | 2200 | ||||
36106 | SEQVX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
36107 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36108 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36109 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36110 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36111 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36112 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36113 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36114 | SER | 1000 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
36115 | SERA | 500 | 14 3/8 | 13 5/8 | 14 1/2 | 13 5/8 | 14 1/4 | 14 3/8 | 942300 | |
36116 | SERE | 0 | 0 | |||||||
36117 | SERI | 0 | 0 | |||||||
36118 | SERIX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
36119 | SERO | 200 | 31 1/4 | 29 3/4 | 31 1/4 | 29 3/4 | 29 1/2 | 32 | 1900 | |
36120 | SERT | 0 | 0 | |||||||
36121 | SERX | 300 | 25 1/4 | 26 | 26 | 24 5/8 | 25 1/4 | 26 | 266800 | |
36122 | SESI | 2000 | 3 | 3 | 3 | 3 | 3 | 3 3/16 | 10100 | |
36123 | SESIW | 3000 | 3/16 | 1/8 | 3/16 | 0 | ||||
36124 | SESIX | 0 | 19.06 | 19.06 | 19.06 | 0 | ||||
36125 | SESIZ | 10000 | 35/64 | 11/16 | 11/16 | 1/2 | 1/2 | 5/8 | 184100 | |
36126 | SESO | 0 | 0 | |||||||
36127 | SESTX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
36128 | SESVX | 0 | 13.78 | 13.78 | 13.78 | 0 | ||||
36129 | SET | 0 | 744.01 | 744.01 | 744.01 | 744.01 | 0 | |||
36130 | SETA | 0 | 0 | |||||||
36131 | SETEX | 0 | 9.78 | 9.78 | 10.27 | 0 | ||||
36132 | SETHF | 0 | 0.6100 | 0 | ||||||
36133 | SETIX | 0 | 13.43 | 13.43 | 13.99 | 0 | ||||
36134 | SETMX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
36135 | SETN | 0 | 0 | |||||||
36136 | SETO | 5000 | 0.2000 | 0.1500 | 0.2000 | 0.1500 | 0.1600 | 0.2000 | 121500 | |
36137 | SETXX | 0 | 0.59 | 3.27 | 3.32 | 6408 | ||||
36138 | SEUBX | 0 | 7.93 | 7.93 | 0 | |||||
36139 | SEUXX | 0 | 0.52 | 5.13 | 5.25 | 10042 | ||||
36140 | SEVJ | 1000 | 3.7500 | 3.5000 | 5.5000 | 0 | ||||
36141 | SEVL | 300 | 4 7/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 56100 | |
36142 | SEVN | 2400 | 18 1/4 | 16 3/4 | 18 1/4 | 15 1/4 | 15 1/4 | 18 1/4 | 11600 | |
36143 | SEVXX | 0 | 0.52 | 4.94 | 5.06 | 482 | ||||
36144 | SEW | 200 | 20 3/4 | 20 1/4 | 21 | 20 1/4 | 20 1/2 | 20 7/8 | 6100 | |
36145 | SEWC | 0 | 0 | |||||||
36146 | SEWK | 0 | 0 | |||||||
36147 | SEWP | 0 | 0 | |||||||
36148 | SEWR | 0 | 0 | |||||||
36149 | SEWW | 0 | 0 | |||||||
36150 | SEWY | 100 | 27 | 25 3/4 | 27 | 0 | ||||
36151 | SEXE | 0 | 0 | |||||||
36152 | SEXI | 20000 | 0.2500 | 0.2500 | 0.5000 | 0.1250 | 192700 | |||
36153 | SEXP | 0 | 0 | |||||||
36154 | SEXVF | 0 | 0.9450 | 0 | ||||||
36155 | SF | 1100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 1100 | |||
36156 | SF.A | 0 | 0 | |||||||
36157 | SFA | 500 | 15 | 14 7/8 | 15 | 14 3/4 | 14 7/8 | 15 1/4 | 2600 | |
36158 | SFAA | 0 | 0 | |||||||
36159 | SFAAX | 0 | 22.82 | 22.82 | 23.90 | 0 | ||||
36160 | SFAB | 0 | 0 | |||||||
36161 | SFAC | 0 | 0 | |||||||
36162 | SFAD | 30000 | 0.0120 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0130 | 1133000 | |
36163 | SFAE | 0 | 0 | |||||||
36164 | SFAG | 0 | 0 | |||||||
36165 | SFAH | 0 | 0 | |||||||
36166 | SFAI | 0 | 0 | |||||||
36167 | SFAK | 0 | 0 | |||||||
36168 | SFAL | 0 | 0 | |||||||
36169 | SFAM | 100 | 23 5/16 | 21 3/4 | 23 3/4 | 21 | 23 1/4 | 23 3/8 | 791400 | |
36170 | SFAN | 0 | 1500 | |||||||
36171 | SFAO | 0 | 0 | |||||||
36172 | SFAT | 0 | 0 | |||||||
36173 | SFAV | 0 | 0 | |||||||
36174 | SFAW | 0 | 0 | |||||||
36175 | SFAX | 0 | 0 | |||||||
36176 | SFAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.27 | 3.32 | 386 | |
36177 | SFAZ | 0 | 0 | |||||||
36178 | SFB | 200 | 56 3/8 | 56 1/2 | 56 1/2 | 56 3/8 | 56 1/8 | 56 5/8 | 1100 | |
36179 | SFBB | 0 | 0 | |||||||
36180 | SFBC | 0 | 0 | |||||||
36181 | SFBDX | 0 | 8.42 | 8.42 | 8.42 | 0 | ||||
36182 | SFBE | 0 | 0 | |||||||
36183 | SFBI | 0 | 0 | |||||||
36184 | SFBL | 0 | 0 | |||||||
36185 | SFBM | 500 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 30 | 500 | |
36186 | SFBV | 0 | 0 | |||||||
36187 | SFC | 500 | 27 1/8 | 26 1/4 | 27 1/4 | 0 | ||||
36188 | SFCAX | 0 | 12.30 | 12.30 | 12.30 | 0 | ||||
36189 | SFCBX | 0 | 10.94 | 10.94 | 11.46 | 0 | ||||
36190 | SFCF | 0 | 0 | |||||||
36191 | SFCGX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
36192 | SFCI | 0 | 0 | |||||||
36193 | SFCIX | 0 | 10.36 | 10.36 | 10.68 | 0 | ||||
36194 | SFCO | 0 | 0 | |||||||
36195 | SFCOX | 0 | 14.05 | 14.05 | 14.05 | 0 | ||||
36196 | SFCSX | 0 | 50.03 | 50.03 | 50.03 | 0 | ||||
36197 | SFCX | 0 | 0 | |||||||
36198 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36199 | SFDA | 6000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3500 | 13900 | |
36200 | SFDF | 0 | 0 | |||||||
36201 | SFDH | 0 | 0 | |||||||
36202 | SFDP | 0 | 0 | |||||||
36203 | SFDS | 1000 | 33 1/2 | 32 5/8 | 34 | 32 5/8 | 33 1/2 | 33 5/8 | 72600 | |
36204 | SFDT | 0 | 0 | |||||||
36205 | SFDw | 0 | 0 | |||||||
36206 | SFE | 200 | 36 1/8 | 36 5/8 | 36 5/8 | 35 1/2 | 35 7/8 | 36 1/4 | 1600 | |
36207 | SFEA | 0 | 0 | |||||||
36208 | SFEC | 0 | 0 | |||||||
36209 | SFED | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 300 | |
36210 | SFEF | 100 | 25 1/2 | 25 1/2 | 29 1/2 | 0 | ||||
36211 | SFEG | 0 | 0 | |||||||
36212 | SFEH | 0 | 0 | |||||||
36213 | SFEI | 0 | 0 | |||||||
36214 | SFEK | 0 | 0 | |||||||
36215 | SFEL | 0 | 0 | |||||||
36216 | SFES | 0 | 0 | |||||||
36217 | SFET | 0 | 0 | |||||||
36218 | SFEX | 0 | 0 | |||||||
36219 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36220 | SFF | 700 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 1800 | |||
36221 | SFFB | 700 | 14 3/8 | 14 | 14 3/8 | 14 | 13 1/2 | 14 1/2 | 1400 | |
36222 | SFFC | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 500 | |
36223 | SFG | 0 | 0 | |||||||
36224 | SFGB | 0 | 0 | |||||||
36225 | SFGC | 5000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.3750 | 9500 | |
36226 | SFGD | 200 | 20 | 20 1/2 | 20 1/2 | 20 | 20 | 20 3/4 | 1200 | |
36227 | SFGMX | 0 | 10.83 | 10.83 | 11.34 | 0 | ||||
36228 | SFGRX | 0 | 19.42 | 19.42 | 20.34 | 0 | ||||
36229 | SFH | 0 | 0 | |||||||
36230 | SFHC | 1500 | 0.3500 | 0 | ||||||
36231 | SFI | 500 | 14 1/8 | 14 3/8 | 14 7/8 | 0 | ||||
36232 | SFIBX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
36233 | SFIC | 0 | 0 | |||||||
36234 | SFIDX | 0 | 199.78 | 199.78 | 199.78 | 0 | ||||
36235 | SFIG | 0 | 0 | |||||||
36236 | SFIGA | 0 | 0 | |||||||
36237 | SFIIX | 0 | 5.72 | 5.72 | 6.02 | 0 | ||||
36238 | SFIMX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
36239 | SFIN | 5000 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 57200 | |
36240 | SFISX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
36241 | SFIT | 0 | 0 | |||||||
36242 | SFITX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
36243 | SFIUX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
36244 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36245 | SFL | 100 | 36 1/8 | 36 3/8 | 36 7/8 | 0 | ||||
36246 | SFLD | 100 | 35 | 35 | 35 | 35 | 34 1/2 | 35 1/2 | 100 | |
36247 | SFLEX | 0 | 7.67 | 7.67 | 8.05 | 0 | ||||
36248 | SFLG | 0 | 0 | |||||||
36249 | SFLH | 0 | 0 | |||||||
36250 | SFLX | 300 | 14 | 13 7/8 | 14 | 13 5/8 | 13 5/8 | 14 | 101800 | |
36251 | SFMP | 0 | 0 | |||||||
36252 | SFN | 1000 | 3 7/8 | 3 3/4 | 4 1/4 | 0 | ||||
36253 | SFNB | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 13200 | |
36254 | SFNC | 0 | 0 | |||||||
36255 | SFNCA | 100 | 38 1/2 | 38 | 38 1/2 | 38 | 37 3/4 | 38 1/2 | 4800 | |
36256 | SFND | 0 | 0 | |||||||
36257 | SFNI | 0 | 0 | |||||||
36258 | SFNM | 0 | 0 | |||||||
36259 | SFNWX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
36260 | SFR | 200 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
36261 | SFRA | 0 | 0 | |||||||
36262 | SFRC | 0 | 0 | |||||||
36263 | SFRI | 0 | 0 | |||||||
36264 | SFRL | 0 | 0 | |||||||
36265 | SFRO | 0 | 0 | |||||||
36266 | SFRp | 200 | 24 1/2 | 0 | ||||||
36267 | SFRpA | 2900 | 13 | 13 | 13 | 13 | 3000 | |||
36268 | SFS | 100 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
36269 | SFSAX | 0 | 10.67 | 10.67 | 11.20 | 0 | ||||
36270 | SFSB | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 300 | |
36271 | SFSBX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
36272 | SFSCX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
36273 | SFSI | 0 | 0 | |||||||
36274 | SFSIX | 0 | 9.86 | 9.86 | 10.16 | 0 | ||||
36275 | SFSK | 1000 | 49 1/2 | 48 | 49 1/2 | 47 1/2 | 48 3/4 | 49 1/2 | 153700 | |
36276 | SFSL | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 13500 | |
36277 | SFSS | 0 | 0 | |||||||
36278 | SFSW | 400 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 700 | |
36279 | SFTD | 0 | 0 | |||||||
36280 | SFTI | 0 | 0 | |||||||
36281 | SFTW | 2000 | 4 1/8 | 4 3/4 | 4 3/4 | 4 1/8 | 4 1/4 | 4 3/4 | 3000 | |
36282 | SFTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.00 | 3.05 | 728 | |
36283 | SFU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36284 | SFUGX | 0 | 14.82 | 14.82 | 15.52 | 0 | ||||
36285 | SFUN | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 2000 | |
36286 | SFUSX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
36287 | SFVBX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
36288 | SFVCX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
36289 | SFW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
36290 | SFWR | 1000 | 8 1/8 | 7 1/2 | 8 1/4 | 7 1/2 | 7 7/8 | 8 1/8 | 60600 | |
36291 | SFX | 0 | 0 | |||||||
36292 | SFXB | 0 | 0 | |||||||
36293 | SFXBA | 1000 | 33 3/4 | 34 1/2 | 34 1/2 | 33 3/4 | 33 1/2 | 34 | 65700 | |
36294 | SFXw | 0 | 0 | |||||||
36295 | SFY | 200 | 30 7/8 | 29 3/4 | 31 | 29 3/4 | 30 5/8 | 31 | 2400 | |
36296 | SFYA | 0 | 0 | |||||||
36297 | SFYC | 0 | 0 | |||||||
36298 | SFYE | 0 | 0 | |||||||
36299 | SFYK | 0 | 0 | |||||||
36300 | SFYR | 0 | 0 | |||||||
36301 | SFYS | 0 | 0 | |||||||
36302 | SFYV | 0 | 0 | |||||||
36303 | SFYY | 0 | 0 | |||||||
36304 | SFZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36305 | SG | 200 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 1700 | |||
36306 | SGA | 400 | 20 1/8 | 0 | ||||||
36307 | SGAB | 0 | 0 | |||||||
36308 | SGAC | 0 | 0 | |||||||
36309 | SGAL | 6000 | 2.3125 | 2.1250 | 2.3125 | 0 | ||||
36310 | SGAP | 0 | 0 | |||||||
36311 | SGAR | 0 | 0 | |||||||
36312 | SGAS | 0 | 0 | |||||||
36313 | SGASZ | 1100 | 22 3/8 | 22 | 22 3/8 | 22 | 22 1/8 | 22 3/8 | 3200 | |
36314 | SGATX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
36315 | SGB | 400 | 17 3/4 | 0 | ||||||
36316 | SGBBX | 0 | 7.86 | 7.86 | 7.86 | 0 | ||||
36317 | SGC | 800 | 12 | 12 | 12 | 12 | 800 | |||
36318 | SGCG | 0 | 0 | |||||||
36319 | SGCT | 0 | 0 | |||||||
36320 | SGCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.71 | 2.76 | 12213 | |
36321 | SGD | 3000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | ||||
36322 | SGDN | 10000 | 0.0700 | 0.0500 | 0.1500 | 0 | ||||
36323 | SGDT | 0 | 0 | |||||||
36324 | SGDTA | 0 | 0 | |||||||
36325 | SGE | 0 | 0 | |||||||
36326 | SGENX | 0 | 27.72 | 27.72 | 28.80 | 0 | ||||
36327 | SGF | 500 | 12 1/8 | 12 1/4 | 12 3/4 | 0 | ||||
36328 | SGG | 200 | 42 3/4 | 42 1/2 | 42 3/4 | 42 1/2 | 900 | |||
36329 | SGGDX | 0 | 11.47 | 11.47 | 11.92 | 0 | ||||
36330 | SGH | 2300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 2300 | |||
36331 | SGHB | 0 | 0 | |||||||
36332 | SGHC | 0 | 0 | |||||||
36333 | SGHI | 0 | 0 | |||||||
36334 | SGHT | 1000 | 7 1/8 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 27600 | |
36335 | SGHX | 0 | 0 | |||||||
36336 | SGHY | 0 | 0 | |||||||
36337 | SGI | 100 | 20 1/8 | 19 3/8 | 20 1/8 | 19 3/8 | 20 1/8 | 20 1/2 | 2400 | |
36338 | SGIA | 0 | 0 | |||||||
36339 | SGIAX | 0 | 13.79 | 13.79 | 14.52 | 0 | ||||
36340 | SGIB | 0 | 0 | |||||||
36341 | SGIBX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
36342 | SGIC | 1000 | 14 3/8 | 14 5/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 5/8 | 67900 | |
36343 | SGID | 0 | 0 | |||||||
36344 | SGIE | 0 | 0 | |||||||
36345 | SGIEX | 0 | 14.60 | 14.60 | 15.17 | 0 | ||||
36346 | SGIG | 0 | 0 | |||||||
36347 | SGIH | 100 | 25 | 24 1/2 | 25 1/4 | 0 | ||||
36348 | SGII | 1000 | 4.6250 | 4.7500 | 5.0000 | 4.3750 | 4.6250 | 5.0000 | 16100 | |
36349 | SGIJ | 0 | 0 | |||||||
36350 | SGIK | 0 | 0 | |||||||
36351 | SGIL | 0 | 0 | |||||||
36352 | SGIM | 0 | 0 | |||||||
36353 | SGIN | 0 | 0 | |||||||
36354 | SGIO | 0 | 0 | |||||||
36355 | SGIP | 0 | 0 | |||||||
36356 | SGIR | 0 | 0 | |||||||
36357 | SGIS | 0 | 0 | |||||||
36358 | SGIT | 0 | 0 | |||||||
36359 | SGIU | 0 | 0 | |||||||
36360 | SGIV | 0 | 0 | |||||||
36361 | SGIW | 0 | 0 | |||||||
36362 | SGIX | 0 | 0 | |||||||
36363 | SGIY | 0 | 0 | |||||||
36364 | SGK | 400 | 7 1/4 | 0 | ||||||
36365 | SGKL | 0 | 0 | |||||||
36366 | SGKR | 0 | 0 | |||||||
36367 | SGL | 400 | 12 1/8 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 1200 | |
36368 | SGLDF | 0 | 1.9800 | 0 | ||||||
36369 | SGLF | 0 | 0 | |||||||
36370 | SGLI | 0 | 0 | |||||||
36371 | SGLW | 0 | 0 | |||||||
36372 | SGLZ | 0 | 0 | |||||||
36373 | SGM | 312 | 2 1/2 | 1 3/16 | 1 9/16 | 0 | ||||
36374 | SGMA | 1500 | 11 7/8 | 10 3/4 | 11 7/8 | 10 3/4 | 11 3/8 | 11 7/8 | 53000 | |
36375 | SGMSX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
36376 | SGMU | 1400 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 1400 | |
36377 | SGMp | 2400 | 5/16 | 0 | ||||||
36378 | SGN/WS | 10000 | 1/8 | 1/64 | 1/8 | 0 | ||||
36379 | SGNC | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.2812 | 0.3750 | 0.4687 | 40000 | |
36380 | SGNMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
36381 | SGO | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 200 | |
36382 | SGOBX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
36383 | SGOC | 0 | 0 | |||||||
36384 | SGOE | 0 | 0 | |||||||
36385 | SGOLY | 200 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 700 | |
36386 | SGOM | 0 | 0 | |||||||
36387 | SGOP | 0 | 0 | |||||||
36388 | SGOPP | 0 | 0 | |||||||
36389 | SGOS | 0 | 0 | |||||||
36390 | SGOU | 0 | 0 | |||||||
36391 | SGOVX | 0 | 14.23 | 14.23 | 14.78 | 0 | ||||
36392 | SGOW | 0 | 0 | |||||||
36393 | SGOX | 0 | 0 | |||||||
36394 | SGOY | 0 | 0 | |||||||
36395 | SGP | 100 | 70 1/8 | 70 1/2 | 70 1/2 | 70 1/8 | 70 3/4 | 71 1/4 | 300 | |
36396 | SGPA | 0 | 0 | |||||||
36397 | SGPC | 0 | 0 | |||||||
36398 | SGPE | 0 | 0 | |||||||
36399 | SGPF | 0 | 0 | |||||||
36400 | SGPG | 0 | 0 | |||||||
36401 | SGPH | 0 | 0 | |||||||
36402 | SGPI | 0 | 0 | |||||||
36403 | SGPL | 0 | 0 | |||||||
36404 | SGPM | 0 | 0 | |||||||
36405 | SGPN | 0 | 0 | |||||||
36406 | SGPO | 0 | 0 | |||||||
36407 | SGPP | 0 | 0 | |||||||
36408 | SGPR | 0 | 0 | |||||||
36409 | SGPS | 0 | 0 | |||||||
36410 | SGPT | 0 | 0 | |||||||
36411 | SGPW | 0 | 0 | |||||||
36412 | SGPX | 0 | 0 | |||||||
36413 | SGPZ | 0 | 0 | |||||||
36414 | SGR | 500 | 26 1/8 | 25 3/4 | 26 1/2 | 25 5/8 | 26 | 26 3/8 | 22700 | |
36415 | SGRAX | 0 | 18.21 | 18.21 | 19.32 | 0 | ||||
36416 | SGRBX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
36417 | SGRDX | 0 | 5.53 | 5.53 | 5.53 | 0 | ||||
36418 | SGRFX | 0 | 5.89 | 5.89 | 6.18 | 0 | ||||
36419 | SGRIX | 0 | 13.00 | 13.00 | 13.00 | 0 | ||||
36420 | SGROX | 0 | 19.08 | 19.08 | 19.08 | 0 | ||||
36421 | SGRP | 0 | 0 | |||||||
36422 | SGRR | 0 | 0 | |||||||
36423 | SGRRF | 0 | 0 | |||||||
36424 | SGRSX | 0 | 15.41 | 15.41 | 16.18 | 0 | ||||
36425 | SGRWX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
36426 | SGRX | 1000 | 1.2500 | 0 | ||||||
36427 | SGRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.63 | 4.77 | 609 | |
36428 | SGS | 0 | 372.89 | 0 | ||||||
36429 | SGSCX | 0 | 20.82 | 20.82 | 20.82 | 0 | ||||
36430 | SGT | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3000 | |||
36431 | SGTAX | 0 | 8.59 | 8.59 | 9.02 | 0 | ||||
36432 | SGTBX | 0 | 8.59 | 8.59 | 8.59 | 0 | ||||
36433 | SGTK | 0 | 0 | |||||||
36434 | SGTKF | 0 | 0 | |||||||
36435 | SGTO | 0 | 0 | |||||||
36436 | SGUL | 0 | 0 | |||||||
36437 | SGVAX | 0 | 9.56 | 9.56 | 10.01 | 0 | ||||
36438 | SGVB | 500 | 11 1/4 | 10 7/8 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 116700 | |
36439 | SGVN | 0 | 0 | |||||||
36440 | SGVTX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
36441 | SGVXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.52 | 4.77 | 5997 | |
36442 | SGWBX | 0 | 17.81 | 17.81 | 17.81 | 0 | ||||
36443 | SGX | 0 | 373.34 | 371.58 | 373.67 | 371.58 | 0 | |||
36444 | SGX.A | 0 | 0 | |||||||
36445 | SGY | 700 | 22 5/8 | 22 1/8 | 22 1/2 | 0 | ||||
36446 | SGYA | 0 | 0 | |||||||
36447 | SGYE | 0 | 0 | |||||||
36448 | SGYH | 0 | 0 | |||||||
36449 | SGYL | 0 | 0 | |||||||
36450 | SGYN | 0 | 0 | |||||||
36451 | SGYO | 0 | 0 | |||||||
36452 | SGYY | 0 | 0 | |||||||
36453 | SGZTX | 0 | 12.19 | 12.19 | 12.19 | 0 | ||||
36454 | SH | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1000 | |
36455 | SHA | 2000 | 37/64 | 1/2 | 7/8 | 0 | ||||
36456 | SHAD | 0 | 0 | |||||||
36457 | SHAPX | 0 | 13.07 | 13.07 | 13.76 | 0 | ||||
36458 | SHAW | 500 | 31 3/4 | 31 3/4 | 32 3/4 | 0 | ||||
36459 | SHBA | 0 | 0 | |||||||
36460 | SHBDX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
36461 | SHBZ | 5000 | 15 3/8 | 15 7/8 | 16 1/4 | 15 3/8 | 15 3/8 | 15 3/4 | 250500 | |
36462 | SHC | 12500 | 23 | 0 | ||||||
36463 | SHCA | 0 | 0 | |||||||
36464 | SHCAY | 0 | 155.0000 | 0 | ||||||
36465 | SHCI | 0 | 0 | |||||||
36466 | SHCID | 700 | 39 5/16 | 39 1/4 | 39 5/16 | 39 1/4 | 39 1/4 | 40 1/8 | 1400 | |
36467 | SHCK | 0 | 0 | |||||||
36468 | SHCL | 0 | 0 | |||||||
36469 | SHCR | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/4 | 5 5/8 | 174200 | |
36470 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
36471 | SHD | 100 | 10 | 10 1/4 | 10 1/4 | 10 | 4100 | |||
36472 | SHDC | 0 | 0 | |||||||
36473 | SHE | 200 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 400 | |||
36474 | SHEBX | 0 | 6.90 | 6.90 | 6.90 | 0 | ||||
36475 | SHED | 800 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 7/16 | 7700 | |
36476 | SHEDW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/32 | 2400 | |
36477 | SHEDX | 0 | 6.90 | 6.90 | 6.90 | 0 | ||||
36478 | SHEL | 200 | 18 | 17 5/8 | 18 1/8 | 17 1/2 | 17 3/4 | 18 1/8 | 32800 | |
36479 | SHELX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
36480 | SHEMX | 0 | 6.92 | 6.92 | 7.27 | 0 | ||||
36481 | SHEN | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/8 | 22 3/4 | 200 | |
36482 | SHET | 700 | 20.8750 | 20.0000 | 22.0000 | 0 | ||||
36483 | SHF | 500 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/4 | 900 | |
36484 | SHFC | 1000 | 19 3/8 | 18 1/4 | 20 1/4 | 0 | ||||
36485 | SHFGY | 0 | 0.9000 | 0 | ||||||
36486 | SHFL | 100 | 9 3/4 | 9 7/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 153900 | |
36487 | SHFVX | 0 | 9.45 | 9.45 | 9.95 | 0 | ||||
36488 | SHG | 300 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
36489 | SHGAX | 0 | 14.72 | 14.72 | 15.45 | 0 | ||||
36490 | SHGB | 0 | 0 | |||||||
36491 | SHGBX | 0 | 14.28 | 14.28 | 14.28 | 0 | ||||
36492 | SHGDX | 0 | 14.29 | 14.29 | 14.29 | 0 | ||||
36493 | SHGE | 0 | 0 | |||||||
36494 | SHGI | 0 | 0 | |||||||
36495 | SHGK | 0 | 0 | |||||||
36496 | SHGM | 0 | 0 | |||||||
36497 | SHGOX | 0 | 8.35 | 8.35 | 8.77 | 0 | ||||
36498 | SHGP | 0 | 0 | |||||||
36499 | SHGPF | 0 | 0.4000 | 0 | ||||||
36500 | SHGR | 0 | 0 | |||||||
36501 | SHGTX | 0 | 12.29 | 12.29 | 12.90 | 0 | ||||
36502 | SHH | 0 | 0 | |||||||
36503 | SHI | 100 | 28 3/8 | 25 1/2 | 26 1/8 | 0 | ||||
36504 | SHIAX | 0 | 11.40 | 11.40 | 11.94 | 0 | ||||
36505 | SHIBX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
36506 | SHIC | 0 | 0 | |||||||
36507 | SHIDX | 0 | 16.50 | 16.50 | 16.50 | 0 | ||||
36508 | SHIFX | 0 | 16.97 | 16.97 | 17.82 | 0 | ||||
36509 | SHIN | 0 | 0 | |||||||
36510 | SHIT | 0 | 0 | |||||||
36511 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
36512 | SHKI | 0 | 0 | |||||||
36513 | SHL | 0 | 743.14 | 743.14 | 743.14 | 743.14 | 0 | |||
36514 | SHL.A | 0 | 0 | |||||||
36515 | SHL.B | 0 | 0 | |||||||
36516 | SHLL | 100 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 21800 | |
36517 | SHLLF | 0 | 0 | |||||||
36518 | SHLLW | 600 | 2 3/16 | 2 3/16 | 2 5/8 | 0 | ||||
36519 | SHLM | 1000 | 23 5/8 | 23 3/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 74300 | |
36520 | SHLO | 100 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 2400 | |
36521 | SHLR | 300 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 300 | |
36522 | SHLRG | 50 | 80 1/4 | 80 1/4 | 80 1/4 | 80 1/4 | 78 3/4 | 80 1/2 | 50 | |
36523 | SHM | 400 | 3 5/8 | 3 1/2 | 3 13/16 | 0 | ||||
36524 | SHMA | 0 | 0 | |||||||
36525 | SHMG | 0 | 0 | |||||||
36526 | SHMGO | 200 | 61.9375 | 0 | ||||||
36527 | SHMGX | 0 | 12.72 | 12.72 | 13.32 | 0 | ||||
36528 | SHMMX | 0 | 15.88 | 15.88 | 16.54 | 0 | ||||
36529 | SHMN | 600 | 6 1/16 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 26200 | |
36530 | SHMU | 0 | 0 | |||||||
36531 | SHMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.54 | 5.68 | 17589 | |
36532 | SHN | 200 | 8 | 7 7/8 | 8 | 7 3/4 | 7 7/8 | 8 3/8 | 5200 | |
36533 | SHNAX | 0 | 7.19 | 7.19 | 7.55 | 0 | ||||
36534 | SHNBX | 0 | 7.20 | 7.20 | 7.20 | 0 | ||||
36535 | SHNC | 0 | 0 | |||||||
36536 | SHNE | 0 | 0 | |||||||
36537 | SHNH | 0 | 0 | |||||||
36538 | SHNI | 0 | 0 | |||||||
36539 | SHNJX | 0 | 13.14 | 13.14 | 13.69 | 0 | ||||
36540 | SHNL | 0 | 0 | |||||||
36541 | SHNM | 0 | 0 | |||||||
36542 | SHNN | 0 | 0 | |||||||
36543 | SHNO | 0 | 0 | |||||||
36544 | SHNR | 0 | 0 | |||||||
36545 | SHNS | 0 | 0 | |||||||
36546 | SHNT | 0 | 0 | |||||||
36547 | SHNV | 0 | 0 | |||||||
36548 | SHO | 200 | 10 7/8 | 0 | ||||||
36549 | SHOBX | 0 | 8.28 | 8.28 | 8.28 | 0 | ||||
36550 | SHODX | 0 | 8.28 | 8.28 | 8.28 | 0 | ||||
36551 | SHOI | 0 | 0 | |||||||
36552 | SHOL | 0 | 0 | |||||||
36553 | SHOO | 1000 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 11/16 | 58100 | |
36554 | SHOOZ | 1000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 5/16 | 1 15/32 | 4600 | |
36555 | SHOP | 700 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.3750 | 1000 | |
36556 | SHOR | 3000 | 18 7/8 | 18 3/8 | 19 | 18 3/8 | 18 3/4 | 19 | 21000 | |
36557 | SHOW | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 7300 | |
36558 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
36559 | SHPI | 3000 | 3 | 3 1/16 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 48500 | |
36560 | SHPL | 0 | 0 | |||||||
36561 | SHPN | 0 | 0 | |||||||
36562 | SHPO | 0 | 0 | |||||||
36563 | SHPS | 0 | 0 | |||||||
36564 | SHPT | 0 | 0 | |||||||
36565 | SHR | 200 | 44 3/4 | 44 | 44 1/2 | 0 | ||||
36566 | SHRAX | 0 | 30.70 | 30.70 | 32.32 | 0 | ||||
36567 | SHRCX | 0 | 16.40 | 16.40 | 17.08 | 0 | ||||
36568 | SHRD | 0 | 0 | |||||||
36569 | SHRDC | 0 | 0 | |||||||
36570 | SHRI | 2000 | 2.8750 | 0 | ||||||
36571 | SHRK | 0 | 0 | |||||||
36572 | SHRL | 0 | 0 | |||||||
36573 | SHRN | 500 | 1.0000 | 0 | ||||||
36574 | SHRO | 5000 | 0.0200 | 0.0150 | 0.0300 | 0 | ||||
36575 | SHRP | 300 | 3 1/4 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 11300 | |
36576 | SHS | 0 | 0 | |||||||
36577 | SHSB | 0 | 0 | |||||||
36578 | SHSH | 800 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 800 | |
36579 | SHSO | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4000 | |||
36580 | SHSTX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
36581 | SHTBX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
36582 | SHTDX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
36583 | SHTGY | 0 | 6.6250 | 0 | ||||||
36584 | SHTIX | 0 | 10.06 | 10.06 | 10.16 | 0 | ||||
36585 | SHU | 300 | 27 3/8 | 27 1/4 | 27 3/4 | 0 | ||||
36586 | SHUE | 0 | 0 | |||||||
36587 | SHUG | 0 | 0 | |||||||
36588 | SHUK | 0 | 0 | |||||||
36589 | SHUP | 0 | 0 | |||||||
36590 | SHUR | 0 | 0 | |||||||
36591 | SHUT | 0 | 0 | |||||||
36592 | SHVA | 200 | 43 3/16 | 44 3/8 | 45 | 42 1/4 | 43 | 43 1/4 | 1175600 | |
36593 | SHW | 200 | 56 1/8 | 56 1/2 | 56 1/2 | 56 1/8 | 55 5/8 | 56 3/8 | 300 | |
36594 | SHWA | 0 | 0 | |||||||
36595 | SHWB | 0 | 0 | |||||||
36596 | SHWC | 0 | 0 | |||||||
36597 | SHWCY | 0 | 7.7500 | 0 | ||||||
36598 | SHWD | 0 | 0 | |||||||
36599 | SHWE | 0 | 0 | |||||||
36600 | SHWI | 0 | 0 | |||||||
36601 | SHWL | 0 | 0 | |||||||
36602 | SHWN | 0 | 0 | |||||||
36603 | SHWO | 0 | 0 | |||||||
36604 | SHWR | 0 | 0 | |||||||
36605 | SHWS | 0 | 0 | |||||||
36606 | SHWT | 0 | 0 | |||||||
36607 | SHWV | 0 | 0 | |||||||
36608 | SHWX | 0 | 0 | |||||||
36609 | SHX | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 100 | |
36610 | SHXI | 0 | 0 | |||||||
36611 | SHXK | 0 | 0 | |||||||
36612 | SHXM | 0 | 0 | |||||||
36613 | SHXS | 0 | 0 | |||||||
36614 | SHY/WS | 0 | 0 | |||||||
36615 | SHYAX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
36616 | SHYB | 0 | 0 | |||||||
36617 | SHYBX | 0 | 7.17 | 7.17 | 7.53 | 0 | ||||
36618 | SHYDX | 0 | 7.17 | 7.17 | 7.17 | 0 | ||||
36619 | SHYI | 0 | 0 | |||||||
36620 | SHYLX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
36621 | SHYR | 0 | 0 | |||||||
36622 | SHYTX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
36623 | SI | 300 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
36624 | SIA | 900 | 3 5/8 | 0 | ||||||
36625 | SIAAX | 0 | 16.26 | 16.26 | 16.26 | 0 | ||||
36626 | SIAL | 1700 | 62 3/4 | 62 3/4 | 63 | 62 1/4 | 62 1/4 | 62 3/4 | 124300 | |
36627 | SIAU | 0 | 0 | |||||||
36628 | SIBCX | 0 | 24.17 | 24.17 | 24.17 | 0 | ||||
36629 | SIBDX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
36630 | SIBE | 0 | 0 | |||||||
36631 | SIBEY | 0 | 32.2500 | 0 | ||||||
36632 | SIBI | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/2 | 2000 | |
36633 | SIBR | 0 | 0 | |||||||
36634 | SIBUX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
36635 | SIC | 0 | 0 | |||||||
36636 | SICBX | 0 | 7.06 | 7.06 | 0 | |||||
36637 | SIDB | 0 | 0 | |||||||
36638 | SIDBY | 0 | 3.6500 | 3.6800 | 3.8200 | 0 | ||||
36639 | SIDE | 0 | 0 | |||||||
36640 | SIDSX | 0 | 13.55 | 13.55 | 14.23 | 0 | ||||
36641 | SIDT | 3400 | 2 3/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 1/4 | 59200 | |
36642 | SIDY | 2000 | 31/32 | 31/32 | 31/32 | 27/32 | 27/32 | 31/32 | 10300 | |
36643 | SIE | 100 | 23 7/8 | 24 1/8 | 24 3/4 | 0 | ||||
36644 | SIEBX | 0 | 14.30 | 14.30 | 15.05 | 0 | ||||
36645 | SIEC | 0 | 0 | |||||||
36646 | SIEG | 0 | 0 | |||||||
36647 | SIEIX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
36648 | SIEMX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
36649 | SIEN | 0 | 0 | |||||||
36650 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
36651 | SIERJ | 0 | 0 | |||||||
36652 | SIET | 0 | 0 | |||||||
36653 | SIEV | 0 | 0 | |||||||
36654 | SIEY | 0 | 0 | |||||||
36655 | SIF | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 100 | |||
36656 | SIFEX | 0 | 5.73 | 5.73 | 6.03 | 0 | ||||
36657 | SIFI | 1500 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 0.3437 | 2500 | |
36658 | SIG | 300 | 34 1/2 | 34 7/8 | 35 3/8 | 0 | ||||
36659 | SIGA | 200 | 6 39/64 | 6 | 6 3/4 | 6 | 6 3/8 | 6 5/8 | 68800 | |
36660 | SIGAX | 0 | 12.66 | 12.66 | 13.26 | 0 | ||||
36661 | SIGC | 1000 | 13 1/4 | 13 3/8 | 13 3/4 | 13 | 13 | 13 3/4 | 52600 | |
36662 | SIGEP | 100 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | 100 | |||
36663 | SIGG | 0 | 0 | |||||||
36664 | SIGGY | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 4500 | |
36665 | SIGGZ | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 100 | |
36666 | SIGH | 0 | 0 | |||||||
36667 | SIGI | 800 | 33 3/4 | 33 3/4 | 34 1/4 | 33 3/4 | 33 1/2 | 34 1/4 | 40700 | |
36668 | SIGM | 5000 | 8 1/8 | 8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 144200 | |
36669 | SIGN | 100 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 400 | |
36670 | SIGOX | 0 | 10.88 | 10.88 | 11.42 | 0 | ||||
36671 | SIGR | 10000 | 34 3/4 | 33 1/4 | 35 | 33 1/4 | 34 1/2 | 35 1/8 | 31000 | |
36672 | SIGT | 0 | 0 | |||||||
36673 | SIGV | 0 | 0 | |||||||
36674 | SIGZ | 0 | 0 | |||||||
36675 | SIH | 300 | 50 3/8 | 50 3/4 | 51 3/8 | 0 | ||||
36676 | SIHB | 0 | 0 | |||||||
36677 | SIHC | 0 | 0 | |||||||
36678 | SIHL | 0 | 0 | |||||||
36679 | SIHM | 0 | 0 | |||||||
36680 | SIHS | 2000 | 14 1/4 | 14 1/8 | 14 5/8 | 14 | 14 | 14 1/2 | 10500 | |
36681 | SII | 100 | 39 3/8 | 39 3/8 | 39 7/8 | 39 3/8 | 39 3/8 | 39 7/8 | 600 | |
36682 | SIIC | 0 | 0 | |||||||
36683 | SIICP | 0 | 0 | |||||||
36684 | SIII | 1100 | 17 3/4 | 17 1/8 | 18 5/8 | 16 7/8 | 17 3/4 | 17 7/8 | 3180000 | |
36685 | SIIK | 0 | 0 | |||||||
36686 | SIIV | 0 | 0 | |||||||
36687 | SILC | 0 | 0 | |||||||
36688 | SILCF | 3000 | 3 25/32 | 3 5/8 | 3 25/32 | 3 5/8 | 3 1/2 | 3 7/8 | 5000 | |
36689 | SILE | 20000 | 0.0010 | 0 | ||||||
36690 | SILI | 400 | 20 3/8 | 19 | 21 1/4 | 19 | 19 1/2 | 21 1/4 | 16700 | |
36691 | SILV | 0 | 0 | |||||||
36692 | SILVW | 200 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 800 | |
36693 | SILVZ | 6800 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 45200 | |
36694 | SILZF | 100 | 1/4 | 1/4 | 7/16 | 0 | ||||
36695 | SIM | 100 | 3 1/4 | 3 3/8 | 3 7/8 | 0 | ||||
36696 | SIMA | 3600 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 5/8 | 3600 | |
36697 | SIMAW | 1800 | 2 1/4 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 29800 | |
36698 | SIMB | 0 | 0 | |||||||
36699 | SIMC | 700 | 4 1/2 | 4 1/2 | 5 | 4 1/4 | 4 1/4 | 4 7/8 | 49400 | |
36700 | SIMI | 0 | 0 | |||||||
36701 | SIMIX | 0 | 9.63 | 9.63 | 10.11 | 0 | ||||
36702 | SIMN | 400 | 15 3/4 | 15 5/8 | 15 3/4 | 15 3/8 | 15 3/8 | 16 1/8 | 2800 | |
36703 | SIMR | 0 | 0 | |||||||
36704 | SIMS | 10000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 | 53300 | |
36705 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
36706 | SIMSW | 38500 | 1/32 | 1/32 | 1/16 | 0 | ||||
36707 | SIMSZ | 6000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 6000 | |
36708 | SIMT | 0 | 0 | |||||||
36709 | SIMW | 0 | 0 | |||||||
36710 | SIMWF | 200 | 2 21/32 | 2 27/32 | 2 27/32 | 2 5/8 | 2 5/8 | 2 7/8 | 7600 | |
36711 | SIMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.35 | 5.48 | 2122 | |
36712 | SINAX | 0 | 18.52 | 18.52 | 19.44 | 0 | ||||
36713 | SINBX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
36714 | SINC | 40000 | 0.0010 | 0 | ||||||
36715 | SINCX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
36716 | SIND | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 18600 | |
36717 | SINDX | 0 | 15.00 | 15.00 | 15.00 | 0 | ||||
36718 | SINF | 0 | 0 | |||||||
36719 | SINFX | 0 | 15.05 | 15.05 | 15.80 | 0 | ||||
36720 | SING | 2400 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 8100 | |
36721 | SINGW | 1500 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
36722 | SINP | 0 | 0 | |||||||
36723 | SINPY | 0 | 5.4250 | 0 | ||||||
36724 | SINVX | 0 | 0.90 | 0.90 | 0.90 | 0 | ||||
36725 | SINX | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.6250 | 1.1250 | 1100 | |
36726 | SIP | 600 | 40 5/8 | 40 1/4 | 40 3/4 | 39 7/8 | 80900 | |||
36727 | SIPC | 0 | 0 | |||||||
36728 | SIPCP | 100 | 33.0000 | 0 | ||||||
36729 | SIPFO | 200 | 25.7500 | 0 | ||||||
36730 | SIPX | 3000 | 27 1/4 | 27 1/8 | 27 3/8 | 26 3/4 | 27 1/8 | 27 3/8 | 19500 | |
36731 | SIQ.A | 0 | 0 | |||||||
36732 | SIQBX | 0 | 9.76 | 9.76 | 10.25 | 0 | ||||
36733 | SIQY | 0 | 0 | |||||||
36734 | SIR | 1500 | 5 1/8 | 0 | ||||||
36735 | SIRC | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 2300 | |
36736 | SIRD | 0 | 0 | |||||||
36737 | SIRG | 0 | 0 | |||||||
36738 | SIRI | 0 | 0 | |||||||
36739 | SIRN | 2000 | 2 13/16 | 2 3/4 | 2 13/16 | 2 11/16 | 2 3/4 | 2 7/8 | 72200 | |
36740 | SIRO | 0 | 0 | |||||||
36741 | SIRS | 0 | 0 | |||||||
36742 | SIRSY | 0 | 0 | |||||||
36743 | SIRT | 1100 | 10.7500 | 10.2500 | 11.2500 | 0 | ||||
36744 | SIS | 500 | 12 7/8 | 0 | ||||||
36745 | SISB | 1000 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/8 | 23 1/8 | 23 3/8 | 12800 | |
36746 | SISD | 1000 | 4.5000 | 0 | ||||||
36747 | SISG | 0 | 0 | |||||||
36748 | SISGF | 1000 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 17 1/8 | 17 1/4 | 39800 | |
36749 | SISI | 200 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
36750 | SISIX | 0 | 11.46 | 11.46 | 11.91 | 0 | ||||
36751 | SISK | 200 | 1 17/32 | 1 17/32 | 1 17/32 | 1 7/16 | 1 7/16 | 1 17/32 | 20800 | |
36752 | SISV | 0 | 0 | |||||||
36753 | SIT | 0 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 0 | |||
36754 | SITAX | 0 | 11.09 | 11.09 | 11.61 | 0 | ||||
36755 | SITBX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
36756 | SITDX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
36757 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
36758 | SITGY | 0 | 8.3750 | 0 | ||||||
36759 | SITL | 100 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 41400 | |
36760 | SITNQ | 400 | 2.0000 | 0 | ||||||
36761 | SITR | 1500 | 6.2500 | 7.0000 | 7.0000 | 5.6250 | 5.6250 | 7.0000 | 6200 | |
36762 | SIUSX | 0 | 4.81 | 4.81 | 5.05 | 0 | ||||
36763 | SIVB | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 28 1/2 | 500 | |
36764 | SIVMF | 0 | 29.3750 | 0 | ||||||
36765 | SIVY | 2500 | 11.1250 | 10.2500 | 11.0000 | 0 | ||||
36766 | SIXX | 1000 | 3 3/8 | 3 1/4 | 4 3/4 | 0 | ||||
36767 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
36768 | SIYF | 500 | 18.0000 | 0 | ||||||
36769 | SIZ | 300 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
36770 | SJA | 0 | 6601.00 | 6601.00 | 6601.00 | 6601.00 | 0 | |||
36771 | SJI | 100 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/4 | 100 | |
36772 | SJIC | 0 | 0 | |||||||
36773 | SJIF | 0 | 0 | |||||||
36774 | SJIT | 0 | 0 | |||||||
36775 | SJK | 400 | 43 7/8 | 44 1/4 | 44 1/4 | 43 7/8 | 43 1/2 | 44 1/8 | 6700 | |
36776 | SJKC | 0 | 0 | |||||||
36777 | SJKD | 0 | 0 | |||||||
36778 | SJKE | 0 | 0 | |||||||
36779 | SJKH | 0 | 0 | |||||||
36780 | SJKI | 0 | 0 | |||||||
36781 | SJKM | 0 | 0 | |||||||
36782 | SJKN | 0 | 0 | |||||||
36783 | SJKS | 0 | 0 | |||||||
36784 | SJKY | 0 | 0 | |||||||
36785 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
36786 | SJM | 0 | 0 | |||||||
36787 | SJM.A | 0 | 0 | |||||||
36788 | SJM/A | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 100 | |
36789 | SJM/B | 700 | 16 1/2 | 16 3/8 | 16 1/2 | 16 3/8 | 1700 | |||
36790 | SJMA | 0 | 0 | |||||||
36791 | SJMB | 0 | 0 | |||||||
36792 | SJMR | 0 | 0 | |||||||
36793 | SJNB | 500 | 19 | 19 1/8 | 19 1/2 | 19 | 19 | 19 1/2 | 11500 | |
36794 | SJOE | 0 | 0 | |||||||
36795 | SJP | 100 | 66 1/4 | 65 7/8 | 66 1/2 | 0 | ||||
36796 | SJPK | 0 | 0 | |||||||
36797 | SJPNX | 0 | 8.87 | 8.87 | 8.87 | 0 | ||||
36798 | SJPX | 0 | 0 | |||||||
36799 | SJPZ | 0 | 0 | |||||||
36800 | SJQN | 300 | 24.6250 | 0 | ||||||
36801 | SJSB | 100 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
36802 | SJT | 500 | 6 7/8 | 7 1/2 | 8 | 0 | ||||
36803 | SJTC | 0 | 0 | |||||||
36804 | SJTN | 0 | 0 | |||||||
36805 | SJW | 100 | 42 3/8 | 0 | ||||||
36806 | SJWC | 0 | 0 | |||||||
36807 | SK | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 5/8 | 16 | 100 | |
36808 | SKAT | 0 | 0 | |||||||
36809 | SKATA | 200 | 7/8 | 7/8 | 1 | 7/8 | 7/8 | 1 1/32 | 11200 | |
36810 | SKATU | 800 | 15/16 | 15/16 | 1 1/4 | 0 | ||||
36811 | SKATW | 2500 | 1/16 | 1/16 | 1/8 | 0 | ||||
36812 | SKATZ | 1700 | 3/32 | 1/16 | 1/8 | 0 | ||||
36813 | SKB | 0 | 0 | |||||||
36814 | SKCB | 800 | 8 | 8 1/4 | 8 1/4 | 8 | 7 1/4 | 8 1/4 | 1800 | |
36815 | SKCH | 2600 | 5 1/4 | 0 | ||||||
36816 | SKDR | 100000 | 0.0210 | 0.0200 | 0.0312 | 0 | ||||
36817 | SKEY | 1000 | 20 1/8 | 20 | 20 1/8 | 0 | ||||
36818 | SKFB | 100 | 8 27/32 | 9 1/8 | 9 1/8 | 8 27/32 | 8 3/4 | 9 1/8 | 2800 | |
36819 | SKFR | 0 | 0 | |||||||
36820 | SKFRY | 2000 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/4 | 21 3/8 | 22100 | |
36821 | SKG | 0 | 0 | |||||||
36822 | SKGEX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
36823 | SKGR | 0 | 0 | |||||||
36824 | SKGRF | 0 | 0.0650 | 0 | ||||||
36825 | SKI | 0 | 0 | |||||||
36826 | SKIH | 0 | 0 | |||||||
36827 | SKIHY | 0 | 112.0000 | 0 | ||||||
36828 | SKIMF | 0 | 0 | |||||||
36829 | SKIN | 0 | 0 | |||||||
36830 | SKIP | 0 | 0 | |||||||
36831 | SKIS | 0 | 0 | |||||||
36832 | SKIWF | 0 | 0 | |||||||
36833 | SKIZF | 0 | 0 | |||||||
36834 | SKM | 100 | 14 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
36835 | SKML | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5625 | 0.8750 | 5500 | |
36836 | SKNS | 500 | 0.0625 | 0.1250 | 0.1250 | 0.0625 | 6800 | |||
36837 | SKO | 100 | 15 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
36838 | SKOA | 0 | 0 | |||||||
36839 | SKOC | 0 | 0 | |||||||
36840 | SKOL | 0 | 0 | |||||||
36841 | SKOM | 0 | 0 | |||||||
36842 | SKOP | 0 | 0 | |||||||
36843 | SKOS | 0 | 0 | |||||||
36844 | SKOT | 0 | 0 | |||||||
36845 | SKOV | 0 | 0 | |||||||
36846 | SKPXF | 0 | 1.2500 | 0 | ||||||
36847 | SKR | 200 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
36848 | SKRI | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 1/2 | 500 | |
36849 | SKS | 1000 | 33 1/4 | 33 1/2 | 33 1/2 | 33 1/4 | 33 1/4 | 33 5/8 | 55100 | |
36850 | SKSA | 0 | 0 | |||||||
36851 | SKSB | 0 | 0 | |||||||
36852 | SKSC | 0 | 0 | |||||||
36853 | SKSD | 0 | 0 | |||||||
36854 | SKSE | 0 | 0 | |||||||
36855 | SKSEX | 0 | 20.83 | 20.83 | 20.83 | 0 | ||||
36856 | SKSI | 0 | 0 | |||||||
36857 | SKSM | 0 | 0 | |||||||
36858 | SKSN | 0 | 0 | |||||||
36859 | SKSO | 0 | 0 | |||||||
36860 | SKSR | 0 | 0 | |||||||
36861 | SKSS | 0 | 0 | |||||||
36862 | SKST | 0 | 0 | |||||||
36863 | SKSX | 0 | 0 | |||||||
36864 | SKT | 300 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
36865 | SKTA | 0 | 0 | |||||||
36866 | SKTC | 300 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
36867 | SKTD | 0 | 0 | |||||||
36868 | SKTF | 0 | 0 | |||||||
36869 | SKTP | 0 | 0 | |||||||
36870 | SKTV | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 500 | |
36871 | SKTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.83 | 4.99 | 2248 | |
36872 | SKTpA | 25000 | 21 37/64 | 0 | ||||||
36873 | SKWY | 0 | 0 | |||||||
36874 | SKY | 100 | 27 1/4 | 27 1/8 | 27 3/4 | 0 | ||||
36875 | SKYC | 40000 | 11 1/16 | 11 1/4 | 11 3/4 | 10 3/4 | 10 7/8 | 11 1/4 | 120500 | |
36876 | SKYD | 10000 | 0.0800 | 0 | ||||||
36877 | SKYF | 0 | 0 | |||||||
36878 | SKYG | 0 | 0 | |||||||
36879 | SKYGF | 1500 | 3 3/4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 24800 | |
36880 | SKYL | 500 | 4 1/4 | 4 1/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 3/8 | 6000 | |
36881 | SKYLU | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 500 | |
36882 | SKYLW | 2000 | 1 | 1 | 1 | 1 | 13/16 | 1 1/8 | 2000 | |
36883 | SKYLZ | 500 | 5/16 | 5/16 | 1/2 | 0 | ||||
36884 | SKYN | 0 | 0 | |||||||
36885 | SKYP | 500 | 1 | 5/8 | 1 | 0 | ||||
36886 | SKYPW | 300 | 5/32 | 5/32 | 11/32 | 0 | ||||
36887 | SKYS | 100 | 0.0350 | 0.0350 | 0.0450 | 0 | ||||
36888 | SKYT | 0 | 0 | |||||||
36889 | SKYW | 1600 | 14 5/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 59000 | |
36890 | SL | 88000 | 7 7/8 | 7 1/2 | 8 | 0 | ||||
36891 | SLA | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 1800 | |||
36892 | SLAB | 6000 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/2 | 12000 | |
36893 | SLAFX | 0 | 20.84 | 20.84 | 20.84 | 0 | ||||
36894 | SLAM | 2000 | 18 3/8 | 18 1/2 | 18 1/2 | 18 | 18 3/8 | 18 1/2 | 169200 | |
36895 | SLASX | 0 | 22.22 | 22.22 | 22.22 | 0 | ||||
36896 | SLAZX | 0 | 10.29 | 10.29 | 10.72 | 0 | ||||
36897 | SLB | 100 | 104 | 102 1/4 | 106 | 102 1/4 | 104 3/8 | 104 3/4 | 1600 | |
36898 | SLBA | 0 | 0 | |||||||
36899 | SLBC | 0 | 0 | |||||||
36900 | SLBG | 0 | 0 | |||||||
36901 | SLBGF | 0 | 0 | |||||||
36902 | SLBI | 4300 | 0.2500 | 0.0625 | 1.2500 | 0 | ||||
36903 | SLBK | 0 | 0 | |||||||
36904 | SLBL | 0 | 0 | |||||||
36905 | SLBM | 0 | 0 | |||||||
36906 | SLBP | 0 | 0 | |||||||
36907 | SLBR | 0 | 0 | |||||||
36908 | SLBS | 0 | 0 | |||||||
36909 | SLBT | 0 | 0 | |||||||
36910 | SLC | 1000 | 7/16 | 0 | ||||||
36911 | SLCBX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
36912 | SLCDX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
36913 | SLCM | 22000 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 13/16 | 162800 | |
36914 | SLCT | 0 | 0 | |||||||
36915 | SLCTY | 2500 | 16 | 15 3/4 | 16 3/4 | 15 3/4 | 16 | 16 3/4 | 140800 | |
36916 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
36917 | SLDC | 200 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
36918 | SLDSX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
36919 | SLE | 100 | 39 | 39 1/8 | 39 1/8 | 39 | 39 | 39 1/4 | 300 | |
36920 | SLEA | 0 | 0 | |||||||
36921 | SLEB | 0 | 0 | |||||||
36922 | SLEC | 0 | 0 | |||||||
36923 | SLEG | 0 | 0 | |||||||
36924 | SLEH | 0 | 0 | |||||||
36925 | SLEI | 0 | 0 | |||||||
36926 | SLER | 0 | 0 | |||||||
36927 | SLES | 0 | 0 | |||||||
36928 | SLET | 0 | 0 | |||||||
36929 | SLEX | 0 | 0 | |||||||
36930 | SLF | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 300 | |||
36931 | SLFA | 0 | 0 | |||||||
36932 | SLFBX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
36933 | SLFC | 200 | 21 3/4 | 21 1/2 | 21 3/4 | 21 | 21 | 21 3/4 | 1800 | |
36934 | SLFD | 0 | 0 | |||||||
36935 | SLFDX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
36936 | SLFG | 0 | 0 | |||||||
36937 | SLFH | 0 | 0 | |||||||
36938 | SLFI | 300 | 24.8750 | 24.8750 | 24.8750 | 24.8750 | 24.5000 | 25.0000 | 300 | |
36939 | SLFM | 0 | 0 | |||||||
36940 | SLFN | 0 | 0 | |||||||
36941 | SLFP | 0 | 0 | |||||||
36942 | SLFR | 0 | 0 | |||||||
36943 | SLFRX | 0 | 13.80 | 13.80 | 14.49 | 0 | ||||
36944 | SLFS | 0 | 0 | |||||||
36945 | SLFT | 0 | 0 | |||||||
36946 | SLFX | 2000 | 6 | 6 | 6 | 5 15/16 | 5 3/4 | 6 | 7400 | |
36947 | SLHD | 400 | 0.2500 | 0 | ||||||
36948 | SLHN | 100 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.0000 | 6.0000 | 100 | |
36949 | SLHT | 1000 | 1/2 | 1258300 | ||||||
36950 | SLIC | 1000 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 8200 | |
36951 | SLICW | 1700 | 3 1/4 | 3 13/32 | 3 13/32 | 3 1/4 | 3 1/4 | 3 3/4 | 9000 | |
36952 | SLIM | 0 | 0 | |||||||
36953 | SLIXX | 0 | 0 | |||||||
36954 | SLL/WS | 300 | 9 1/2 | 3 1/4 | 4 1/4 | 0 | ||||
36955 | SLLB | 0 | 0 | |||||||
36956 | SLLBY | 0 | 2.3750 | 0 | ||||||
36957 | SLLF | 0 | 0 | |||||||
36958 | SLM | 100 | 94 3/4 | 95 | 95 | 94 3/4 | 94 3/4 | 95 1/8 | 1100 | |
36959 | SLMA | 0 | 0 | |||||||
36960 | SLMAJ | 0 | 0 | |||||||
36961 | SLMB | 0 | 0 | |||||||
36962 | SLMBX | 0 | 21.86 | 21.86 | 21.86 | 0 | ||||
36963 | SLMCX | 0 | 22.71 | 22.71 | 23.84 | 0 | ||||
36964 | SLMD | 100 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 4100 | |
36965 | SLMDX | 0 | 21.85 | 21.85 | 21.85 | 0 | ||||
36966 | SLMI | 7400 | 0.3800 | 0.3800 | 0.4000 | 0 | ||||
36967 | SLMM | 0 | 0 | |||||||
36968 | SLMMX | 0 | 12.95 | 12.95 | 13.49 | 0 | ||||
36969 | SLMN | 0 | 0 | |||||||
36970 | SLMO | 0 | 0 | |||||||
36971 | SLMS | 0 | 0 | |||||||
36972 | SLMT | 0 | 0 | |||||||
36973 | SLMTX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
36974 | SLMW | 0 | 0 | |||||||
36975 | SLMX | 0 | 0 | |||||||
36976 | SLMpA | 6400 | 42 1/8 | 0 | ||||||
36977 | SLNB | 100 | 18.8750 | 0 | ||||||
36978 | SLNK | 0 | 0 | |||||||
36979 | SLO | 100 | 2 3/4 | 0 | ||||||
36980 | SLORX | 0 | 7.70 | 7.70 | 8.08 | 0 | ||||
36981 | SLOT | 1000 | 41 | 43 1/2 | 43 3/4 | 41 | 41 | 41 3/8 | 296600 | |
36982 | SLOTX | 0 | 8.15 | 8.15 | 8.56 | 0 | ||||
36983 | SLOU | 0 | 0 | |||||||
36984 | SLP | 300 | 5 1/8 | 4 3/4 | 5 1/4 | 0 | ||||
36985 | SLPF | 0 | 0 | |||||||
36986 | SLPFE | 0 | 0 | |||||||
36987 | SLPT | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/2 | 4600 | |
36988 | SLPY | 0 | 0 | |||||||
36989 | SLR | 200 | 58 1/8 | 59 5/8 | 60 1/8 | 0 | ||||
36990 | SLRC | 0 | 0 | |||||||
36991 | SLRM | 0 | 0 | |||||||
36992 | SLRN | 0 | 0 | |||||||
36993 | SLRS | 0 | 0 | |||||||
36994 | SLRT | 0 | 0 | |||||||
36995 | SLRX | 0 | 0 | |||||||
36996 | SLS | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 1/4 | 17 | 300 | |
36997 | SLSI | 600 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
36998 | SLSR | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
36999 | SLSSX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
37000 | SLSUX | 0 | 15.21 | 15.21 | 15.21 | 0 | ||||
37001 | SLSZ | 0 | 0 | |||||||
37002 | SLT | 300 | 3 5/8 | 0 | ||||||
37003 | SLT.W | 0 | 0 | |||||||
37004 | SLT/WS | 1000 | 1/16 | 0 | ||||||
37005 | SLTA | 0 | 0 | |||||||
37006 | SLTG | 0 | 0 | |||||||
37007 | SLTI | 300 | 1 11/32 | 1 7/16 | 1 7/16 | 1 11/32 | 1 11/32 | 1 7/16 | 19500 | |
37008 | SLTN | 0 | 0 | |||||||
37009 | SLTS | 2000 | 6.8125 | 6.7500 | 7.7500 | 0 | ||||
37010 | SLUP | 2000 | 3.0937 | 3.5625 | 3.6875 | 3.0000 | 3.0937 | 3.2500 | 246500 | |
37011 | SLUPF | 0 | 0 | |||||||
37012 | SLV | 1000 | 3 | 3 | 3 | 3 | 60300 | |||
37013 | SLVD | 0 | 0 | |||||||
37014 | SLVI | 0 | 0 | |||||||
37015 | SLVN | 1000 | 27 3/4 | 27 1/2 | 28 1/2 | 27 1/4 | 27 1/2 | 27 3/4 | 59200 | |
37016 | SLVR | 100 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 9000 | |
37017 | SLVU | 0 | 0 | |||||||
37018 | SLX | 0 | 132.04 | 0 | ||||||
37019 | SLX.S | 0 | 0 | |||||||
37020 | SMABX | 0 | 12.94 | 12.94 | 12.94 | 0 | ||||
37021 | SMAD | 0 | 0 | |||||||
37022 | SMAL | 200 | 32.5000 | 0 | ||||||
37023 | SMAN | 500 | 4 9/16 | 4 13/16 | 4 13/16 | 4 1/2 | 4 1/2 | 4 3/4 | 21500 | |
37024 | SMANP | 500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 9 1/4 | 1500 | |
37025 | SMAR | 1500 | 0.2031 | 0.0312 | 0.2000 | 0 | ||||
37026 | SMATX | 0 | 7.88 | 7.88 | 8.27 | 0 | ||||
37027 | SMAW | 0 | 0 | |||||||
37028 | SMAWF | 0 | 49.3019 | 0 | ||||||
37029 | SMAWY | 0 | 47.2500 | 0 | ||||||
37030 | SMAXX | 0 | 0.57 | 4.46 | 4.56 | 3942 | ||||
37031 | SMBC | 200 | 14 | 14 | 14 | 14 | 14 | 14 1/4 | 700 | |
37032 | SMBXQ | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
37033 | SMBXX | 0 | 0 | |||||||
37034 | SMC | 0 | 0 | |||||||
37035 | SMC.A | 0 | 0 | |||||||
37036 | SMC/A | 1000 | 27 3/8 | 0 | ||||||
37037 | SMCA | 0 | 0 | |||||||
37038 | SMCAX | 0 | 15.10 | 15.10 | 15.98 | 0 | ||||
37039 | SMCBF | 0 | 8.9900 | 0 | ||||||
37040 | SMCBX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
37041 | SMCC | 2000 | 9 | 8 5/8 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 19100 | |
37042 | SMCCX | 0 | 15.01 | 15.01 | 15.01 | 0 | ||||
37043 | SMCEX | 0 | 15.15 | 15.15 | 15.15 | 0 | ||||
37044 | SMCI | 200 | 12 3/4 | 13 1/8 | 13 1/4 | 12 1/4 | 12 1/2 | 12 3/4 | 90600 | |
37045 | SMCK | 0 | 0 | |||||||
37046 | SMCO | 3200 | 23 1/4 | 22 | 23 1/4 | 22 | 22 | 24 | 4300 | |
37047 | SMCR | 0 | 0 | |||||||
37048 | SMCS | 100 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 6 | 6 1/2 | 34700 | |
37049 | SMCT | 0 | 0 | |||||||
37050 | SMCWX | 0 | 27.40 | 27.40 | 29.07 | 0 | ||||
37051 | SMCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.76 | 4.84 | 4 | |
37052 | SMD | 900 | 14 | 14 | 14 | 14 | 13 7/8 | 14 3/8 | 900 | |
37053 | SMDC | 0 | 0 | |||||||
37054 | SMDD | 0 | 0 | |||||||
37055 | SMDI | 0 | 0 | |||||||
37056 | SMDL | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 1000 | |
37057 | SMDMX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
37058 | SMDP | 0 | 0 | |||||||
37059 | SMDR | 0 | 0 | |||||||
37060 | SMDS | 0 | 0 | |||||||
37061 | SMDU | 0 | 0 | |||||||
37062 | SMDX | 0 | 0 | |||||||
37063 | SME | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 2000 | |
37064 | SMEA | 0 | 0 | |||||||
37065 | SMEC | 0 | 0 | |||||||
37066 | SMED | 1000 | 47 3/8 | 44 3/4 | 49 | 44 5/8 | 47 1/4 | 47 5/8 | 458900 | |
37067 | SMEK | 0 | 0 | |||||||
37068 | SMEL | 0 | 0 | |||||||
37069 | SMER | 0 | 0 | |||||||
37070 | SMET | 0 | 0 | |||||||
37071 | SMETQ | 200 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
37072 | SMEV | 0 | 0 | |||||||
37073 | SMF | 100 | 23 5/8 | 22 5/8 | 23 1/4 | 0 | ||||
37074 | SMFB | 0 | 0 | |||||||
37075 | SMFC | 900 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 2500 | |
37076 | SMFI | 0 | 0 | |||||||
37077 | SMFN | 0 | 0 | |||||||
37078 | SMFO | 0 | 0 | |||||||
37079 | SMFR | 0 | 0 | |||||||
37080 | SMFS | 0 | 0 | |||||||
37081 | SMFT | 0 | 0 | |||||||
37082 | SMG | 100 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
37083 | SMGA | 0 | 0 | |||||||
37084 | SMGAF | 0 | 0 | |||||||
37085 | SMGB | 0 | 0 | |||||||
37086 | SMGBF | 0 | 2.7500 | 0 | ||||||
37087 | SMGBY | 0 | 37.5000 | 0 | ||||||
37088 | SMGC | 0 | 0 | |||||||
37089 | SMGE | 0 | 0 | |||||||
37090 | SMGIX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
37091 | SMGR | 400 | 0.0500 | 0.0400 | 0.1400 | 0 | ||||
37092 | SMGS | 200 | 17 7/8 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 27300 | |
37093 | SMGT | 0 | 0 | |||||||
37094 | SMGX | 0 | 0 | |||||||
37095 | SMGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.81 | 4.95 | 43965 | |
37096 | SMH | 0 | 0 | |||||||
37097 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37098 | SMHCQ | 2000 | 0.0700 | 0.0850 | 0.0900 | 0.0700 | 0.0700 | 0.0850 | 101800 | |
37099 | SMHR | 0 | 0 | |||||||
37100 | SMI | 300 | 45 3/4 | 45 1/2 | 46 | 0 | ||||
37101 | SMIB | 0 | 0 | |||||||
37102 | SMIC | 1400 | 69.2500 | 63.0000 | 70.0000 | 0 | ||||
37103 | SMID | 4500 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/8 | 1 15/32 | 32200 | |
37104 | SMIDW | 10000 | 23/32 | 9/16 | 13/16 | 9/16 | 9/16 | 13/16 | 232500 | |
37105 | SMIH | 0 | 0 | |||||||
37106 | SMII | 0 | 0 | |||||||
37107 | SMIIF | 0 | 2.7500 | 0 | ||||||
37108 | SMIL | 0 | 0 | |||||||
37109 | SMIN | 300 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | ||||
37110 | SMIR | 0 | 0 | |||||||
37111 | SMIS | 1000 | 48.7500 | 0 | ||||||
37112 | SMIT | 100 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 8800 | |
37113 | SMIU | 0 | 0 | |||||||
37114 | SMIV | 2500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
37115 | SMIW | 0 | 0 | |||||||
37116 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37117 | SML | 0 | 141.96 | 140.68 | 142.03 | 140.68 | 141.20 | 142.79 | 0 | |
37118 | SMLFX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
37119 | SMLL | 1700 | 0.1562 | 0.1875 | 0.8125 | 0 | ||||
37120 | SMLM | 1000 | 0.0100 | 0 | ||||||
37121 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37122 | SMMAX | 0 | 12.50 | 12.50 | 13.16 | 0 | ||||
37123 | SMMBX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
37124 | SMMC | 0 | 0 | |||||||
37125 | SMMCX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
37126 | SMMIX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
37127 | SMML | 0 | 0 | |||||||
37128 | SMMLY | 0 | 28.2500 | 0 | ||||||
37129 | SMMM | 0 | 0 | |||||||
37130 | SMMMF | 0 | 0 | |||||||
37131 | SMMT | 7500 | 8 1/2 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 193100 | |
37132 | SMNA | 0 | 0 | |||||||
37133 | SMNAX | 0 | 10.41 | 10.41 | 10.93 | 0 | ||||
37134 | SMNBX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
37135 | SMNNX | 0 | 7.75 | 7.75 | 8.14 | 0 | ||||
37136 | SMNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.09 | 5.22 | 19707 | |
37137 | SMO | 100 | 16 1/4 | 0 | ||||||
37138 | SMOC | 5000 | 2.0000 | 2.0000 | 2.1250 | 0 | ||||
37139 | SMOD | 100 | 19 5/8 | 19 1/2 | 19 7/8 | 19 1/4 | 19 5/8 | 19 7/8 | 126900 | |
37140 | SMP | 200 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
37141 | SMPB | 0 | 0 | |||||||
37142 | SMPC | 0 | 0 | |||||||
37143 | SMPI | 0 | 0 | |||||||
37144 | SMPL | 0 | 0 | |||||||
37145 | SMPR | 0 | 0 | |||||||
37146 | SMPS | 2000 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 63300 | |
37147 | SMQ | 400 | 25 1/2 | 0 | ||||||
37148 | SMQC | 0 | 0 | |||||||
37149 | SMQCF | 2500 | 5/32 | 5/32 | 7/32 | 5/32 | 5/32 | 3/16 | 46000 | |
37150 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37151 | SMR | 0 | 0 | |||||||
37152 | SMRH | 1200 | 0.0010 | 0 | ||||||
37153 | SMRK | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 200 | |
37154 | SMRKP | 100 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.2500 | 100 | |
37155 | SMRT | 100 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 34000 | |
37156 | SMS | 0 | 0 | |||||||
37157 | SMSC | 10000 | 10 1/2 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/2 | 10 3/4 | 155400 | |
37158 | SMSI | 100 | 5 1/16 | 5 1/4 | 5 3/8 | 5 1/16 | 5 1/16 | 5 1/4 | 14400 | |
37159 | SMSU | 0 | 0 | |||||||
37160 | SMT | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 3/8 | 200 | |
37161 | SMTB | 100 | 35.0000 | 0 | ||||||
37162 | SMTC | 2500 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/8 | 17 3/8 | 17 7/8 | 93500 | |
37163 | SMTF | 0 | 0 | |||||||
37164 | SMTFX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
37165 | SMTG | 200 | 11 | 10 | 11 1/4 | 10 | 10 7/8 | 11 1/4 | 184900 | |
37166 | SMTH | 5000 | 13/16 | 7/8 | 1 | 11/16 | 3/4 | 15/16 | 21100 | |
37167 | SMTI | 0 | 0 | |||||||
37168 | SMTK | 300 | 13 1/4 | 14 | 14 | 13 | 13 | 13 1/4 | 35000 | |
37169 | SMTL | 1000 | 10 7/8 | 9 | 10 7/8 | 8 7/8 | 10 3/8 | 10 7/8 | 185300 | |
37170 | SMTM | 0 | 0 | |||||||
37171 | SMTN | 0 | 0 | |||||||
37172 | SMTR | 0 | 0 | |||||||
37173 | SMTS | 7500 | 1 9/32 | 1 9/32 | 1 3/8 | 1 9/32 | 1 1/4 | 1 11/32 | 24700 | |
37174 | SMTSZ | 20000 | 1/32 | 1/32 | 1/8 | 0 | ||||
37175 | SMTV | 7000 | 0.2600 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | 0.2900 | 93000 | |
37176 | SMTVW | 9000 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
37177 | SMTX | 0 | 0 | |||||||
37178 | SMU | 3000 | 14 1/8 | 14 1/2 | 15 1/8 | 0 | ||||
37179 | SMUA | 0 | 0 | |||||||
37180 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 0 | ||||
37181 | SMUC | 0 | 0 | |||||||
37182 | SMUG | 0 | 0 | |||||||
37183 | SMUH | 0 | 0 | |||||||
37184 | SMUM | 0 | 0 | |||||||
37185 | SMUN | 0 | 0 | |||||||
37186 | SMVA | 103 | 14.5632 | 15.0000 | 17.5000 | 0 | ||||
37187 | SMXC | 300 | 9 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 3500 | |
37188 | SMXX | 2500 | 0.5000 | 0.2500 | 1.7500 | 0 | ||||
37189 | SMY | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | |||
37190 | SMYV | 0 | 0 | |||||||
37191 | SN | 2000 | 3 1/2 | 3 3/8 | 3 7/8 | 0 | ||||
37192 | SNA | 200 | 35 1/2 | 35 5/8 | 36 | 0 | ||||
37193 | SNAA | 0 | 0 | |||||||
37194 | SNAC | 0 | 0 | |||||||
37195 | SNAN | 0 | 0 | |||||||
37196 | SNAP | 500 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/2 | 600 | |
37197 | SNAW | 0 | 0 | |||||||
37198 | SNAX | 1200 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | ||||
37199 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37200 | SNB | 100 | 36 5/8 | 36 1/4 | 36 7/8 | 36 1/4 | 36 3/8 | 36 3/4 | 1900 | |
37201 | SNB.A | 0 | 0 | |||||||
37202 | SNBA | 0 | 0 | |||||||
37203 | SNBC | 100 | 22 | 20 | 22 | 0 | ||||
37204 | SNBD | 3000 | 2.1250 | 2.5000 | 2.5000 | 2.0625 | 2.0625 | 2.3750 | 9000 | |
37205 | SNBDX | 0 | 6.32 | 6.32 | 6.58 | 0 | ||||
37206 | SNBE | 0 | 0 | |||||||
37207 | SNBG | 0 | 0 | |||||||
37208 | SNBH | 0 | 0 | |||||||
37209 | SNBJ | 0 | 13.5000 | 15.5000 | 0 | |||||
37210 | SNBK | 0 | 0 | |||||||
37211 | SNBM | 0 | 0 | |||||||
37212 | SNBS | 0 | 0 | |||||||
37213 | SNBT | 0 | 0 | |||||||
37214 | SNBV | 0 | 0 | |||||||
37215 | SNBW | 0 | 0 | |||||||
37216 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37217 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37218 | SNC.A | 0 | 0 | |||||||
37219 | SNC.W | 0 | 0 | |||||||
37220 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37221 | SNCAF | 0 | 10.2000 | 0 | ||||||
37222 | SNCAX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
37223 | SNCG | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 19600 | |
37224 | SNCI | 100 | 58.0000 | 0 | ||||||
37225 | SNCT | 0 | 0 | |||||||
37226 | SNCTX | 0 | 7.90 | 7.90 | 8.29 | 0 | ||||
37227 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37228 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37229 | SNDA | 0 | 0 | |||||||
37230 | SNDC | 0 | 0 | |||||||
37231 | SNDCF | 1000 | 15 | 15 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 8500 | |
37232 | SNDK | 3000 | 14 | 13 7/8 | 14 1/8 | 13 5/8 | 14 | 14 1/8 | 213600 | |
37233 | SNDPX | 0 | 13.59 | 13.59 | 13.59 | 0 | ||||
37234 | SNDS | 400 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 600 | |
37235 | SNDT | 5000 | 45 | 43 1/4 | 45 1/2 | 43 | 44 3/4 | 45 1/4 | 129200 | |
37236 | SNDX | 0 | 0 | |||||||
37237 | SNE | 100 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/4 | 64 7/8 | 100 | |
37238 | SNEA | 0 | 0 | |||||||
37239 | SNEB | 0 | 0 | |||||||
37240 | SNEC | 0 | 0 | |||||||
37241 | SNED | 0 | 0 | |||||||
37242 | SNEE | 0 | 0 | |||||||
37243 | SNEF | 0 | 0 | |||||||
37244 | SNEG | 0 | 0 | |||||||
37245 | SNEH | 0 | 0 | |||||||
37246 | SNEI | 0 | 0 | |||||||
37247 | SNEK | 0 | 0 | |||||||
37248 | SNEL | 0 | 0 | |||||||
37249 | SNEM | 0 | 0 | |||||||
37250 | SNEMX | 0 | 21.52 | 21.52 | 21.52 | 0 | ||||
37251 | SNEN | 0 | 0 | |||||||
37252 | SNEO | 0 | 0 | |||||||
37253 | SNEP | 0 | 0 | |||||||
37254 | SNER | 0 | 0 | |||||||
37255 | SNES | 0 | 0 | |||||||
37256 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37257 | SNEU | 0 | 0 | |||||||
37258 | SNEV | 0 | 0 | |||||||
37259 | SNEW | 0 | 0 | |||||||
37260 | SNEX | 0 | 0 | |||||||
37261 | SNEY | 0 | 0 | |||||||
37262 | SNEZ | 0 | 0 | |||||||
37263 | SNF | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 5/8 | 11 | 100 | |
37264 | SNFC | 0 | 0 | |||||||
37265 | SNFCA | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 200 | |
37266 | SNFL | 200 | 20.0000 | 20.0000 | 30.0000 | 0 | ||||
37267 | SNG | 500 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 40 | 40 3/8 | 500 | |
37268 | SNGC | 0 | 0 | |||||||
37269 | SNGD | 0 | 0 | |||||||
37270 | SNGG | 0 | 0 | |||||||
37271 | SNGGF | 0 | 3.9500 | 0 | ||||||
37272 | SNGI | 0 | 0 | |||||||
37273 | SNGK | 0 | 0 | |||||||
37274 | SNGRX | 0 | 16.76 | 16.76 | 16.76 | 0 | ||||
37275 | SNGS | 0 | 0 | |||||||
37276 | SNGSX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
37277 | SNGVX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
37278 | SNGX | 0 | 0 | |||||||
37279 | SNH/WS | 500 | 1 | 1 1/4 | 1 7/8 | 0 | ||||
37280 | SNI | 300 | 2 1/8 | 0 | ||||||
37281 | SNIC | 300 | 6 3/4 | 6 1/2 | 7 1/4 | 6 1/2 | 6 3/4 | 7 1/4 | 5500 | |
37282 | SNIDX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
37283 | SNIF | 0 | 0 | |||||||
37284 | SNIFF | 2000 | 2 1/2 | 2 5/8 | 2 3/4 | 2 3/8 | 2 7/16 | 2 3/4 | 64500 | |
37285 | SNIGX | 0 | 36.32 | 36.32 | 36.32 | 0 | ||||
37286 | SNIVX | 0 | 18.84 | 18.84 | 18.84 | 0 | ||||
37287 | SNIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.80 | 4.90 | 281 | |
37288 | SNJBX | 0 | 13.14 | 13.14 | 13.14 | 0 | ||||
37289 | SNJN | 0 | 0 | |||||||
37290 | SNJTX | 0 | 7.42 | 7.42 | 7.79 | 0 | ||||
37291 | SNKE | 100 | 4 | 3 5/8 | 4 | 3 5/8 | 3 1/2 | 4 | 2600 | |
37292 | SNKI | 4000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 4000 | |
37293 | SNLO | 300 | 0.1250 | 0 | ||||||
37294 | SNLOD | 0 | 0 | |||||||
37295 | SNLT | 1000 | 0.0001 | 0 | ||||||
37296 | SNM | 100 | 24 1/2 | 23 5/8 | 24 1/8 | 0 | ||||
37297 | SNML | 10000 | 20.5000 | 0 | ||||||
37298 | SNMS | 0 | 0 | |||||||
37299 | SNND | 200 | 12.0000 | 12.0000 | 16.0000 | 0 | ||||
37300 | SNNYX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
37301 | SNOW | 5000 | 17/32 | 9/16 | 9/16 | 1/2 | 17/32 | 9/16 | 232000 | |
37302 | SNP | 0 | 0 | |||||||
37303 | SNPL | 0 | 0 | |||||||
37304 | SNPS | 15000 | 46 1/4 | 45 1/2 | 47 1/2 | 45 1/2 | 46 1/4 | 46 3/4 | 220900 | |
37305 | SNR | 500 | 1 7/8 | 0 | ||||||
37306 | SNRC | 0 | 0 | |||||||
37307 | SNRS | 1000 | 1.0937 | 1.0625 | 1.1875 | 1.0625 | 1.0937 | 1.1875 | 113400 | |
37308 | SNRSU | 0 | 0 | |||||||
37309 | SNRZ | 2500 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 18100 | |
37310 | SNS | 200 | 39 3/8 | 38 3/4 | 39 1/4 | 0 | ||||
37311 | SNSC | 0 | 0 | |||||||
37312 | SNSD | 0 | 0 | |||||||
37313 | SNSDX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
37314 | SNSG | 0 | 0 | |||||||
37315 | SNSI | 0 | 0 | |||||||
37316 | SNSN | 0 | 0 | |||||||
37317 | SNSR | 1000 | 9 1/2 | 9 7/8 | 10 | 9 3/8 | 9 3/8 | 9 3/4 | 33200 | |
37318 | SNSS | 0 | 0 | |||||||
37319 | SNST | 0 | 0 | |||||||
37320 | SNSTA | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 7/8 | 400 | |
37321 | SNSW | 0 | 0 | |||||||
37322 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37323 | SNT | 200 | 52 7/8 | 52 5/8 | 52 7/8 | 52 5/8 | 52 1/2 | 53 1/4 | 900 | |
37324 | SNTC | 1000 | 48 | 45 1/8 | 48 1/8 | 45 1/8 | 47 7/8 | 48 | 272200 | |
37325 | SNTE | 0 | 0 | |||||||
37326 | SNTF | 0 | 0 | |||||||
37327 | SNTG | 0 | 0 | |||||||
37328 | SNTH | 0 | 0 | |||||||
37329 | SNTI | 0 | 0 | |||||||
37330 | SNTIX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
37331 | SNTK | 0 | 0 | |||||||
37332 | SNTKY | 1000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 9/32 | 1 11/32 | 100900 | |
37333 | SNTL | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 5000 | |
37334 | SNTM | 0 | 0 | |||||||
37335 | SNTN | 100 | 17.0000 | 0 | ||||||
37336 | SNTNX | 0 | 17.04 | 17.04 | 17.94 | 0 | ||||
37337 | SNTR | 0 | 0 | |||||||
37338 | SNTRX | 0 | 19.23 | 19.23 | 19.23 | 0 | ||||
37339 | SNTRY | 0 | 0 | |||||||
37340 | SNTS | 10000 | 0.0001 | 0 | ||||||
37341 | SNTU | 0 | 0 | |||||||
37342 | SNTV | 1000 | 2 7/8 | 2 3/4 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 94000 | |
37343 | SNTW | 0 | 0 | |||||||
37344 | SNTWF | 700 | 3/8 | 3/8 | 1/2 | 0 | ||||
37345 | SNTX | 0 | 0 | |||||||
37346 | SNTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.44 | 4.53 | 817 | |
37347 | SNTZF | 8000 | 1/4 | 1/4 | 1/2 | 0 | ||||
37348 | SNUS | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 36300 | |
37349 | SNV | 200 | 32 5/8 | 32 3/8 | 32 5/8 | 32 3/8 | 32 3/8 | 32 3/4 | 800 | |
37350 | SNVA | 0 | 0 | |||||||
37351 | SNVB | 0 | 0 | |||||||
37352 | SNVC | 0 | 0 | |||||||
37353 | SNVD | 0 | 0 | |||||||
37354 | SNVE | 0 | 0 | |||||||
37355 | SNVG | 0 | 0 | |||||||
37356 | SNVM | 0 | 0 | |||||||
37357 | SNVN | 0 | 0 | |||||||
37358 | SNVO | 0 | 0 | |||||||
37359 | SNVR | 0 | 0 | |||||||
37360 | SNVS | 0 | 0 | |||||||
37361 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37362 | SNW | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 100 | |
37363 | SNXEX | 0 | 7.79 | 7.79 | 8.18 | 0 | ||||
37364 | SNXFX | 0 | 20.55 | 20.55 | 20.55 | 0 | ||||
37365 | SNY | 100 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 100 | |
37366 | SNYAX | 0 | 8.15 | 8.15 | 8.53 | 0 | ||||
37367 | SNYC | 0 | 0 | |||||||
37368 | SNYI | 0 | 0 | |||||||
37369 | SNYK | 0 | 0 | |||||||
37370 | SNYO | 0 | 0 | |||||||
37371 | SNYS | 0 | 0 | |||||||
37372 | SNYTX | 0 | 8.06 | 8.06 | 8.46 | 0 | ||||
37373 | SNYY | 0 | 0 | |||||||
37374 | SNYpA | 200 | 24 | 0 | ||||||
37375 | SO | 200 | 22 1/2 | 22 3/8 | 22 5/8 | 22 3/8 | 22 3/8 | 22 3/4 | 8800 | |
37376 | SOA | 200 | 16 1/8 | 16 1/8 | 16 1/2 | 0 | ||||
37377 | SOAA | 0 | 0 | |||||||
37378 | SOAS | 0 | 0 | |||||||
37379 | SOBB | 500 | 3.5000 | 3.2500 | 3.5000 | 0 | ||||
37380 | SOBF | 0 | 0 | |||||||
37381 | SOBI | 700 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 700 | |
37382 | SOBK | 0 | 0 | |||||||
37383 | SOBKP | 0 | 0 | |||||||
37384 | SOC | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 5/8 | 200 | |
37385 | SOCA | 0 | 0 | |||||||
37386 | SOCC | 2200 | 7 1/2 | 7 1/2 | 8 3/4 | 0 | ||||
37387 | SOCE | 0 | 0 | |||||||
37388 | SOCG | 0 | 0 | |||||||
37389 | SOCGL | 300 | 25.6250 | 2000 | ||||||
37390 | SOCGN | 0 | 0 | |||||||
37391 | SOCI | 0 | 0 | |||||||
37392 | SOCL | 0 | 0 | |||||||
37393 | SOCM | 1000 | 0.0200 | 0 | ||||||
37394 | SOCN | 0 | 0 | |||||||
37395 | SOCNX | 0 | 0.87 | 0.87 | 0.87 | 0 | ||||
37396 | SOCP | 0 | 0 | |||||||
37397 | SOCR | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 44200 | |
37398 | SOCS | 0 | 0 | |||||||
37399 | SOCT | 0 | 0 | |||||||
37400 | SODI | 10000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.2500 | 15000 | |
37401 | SODK | 9000 | 16 7/8 | 16 7/8 | 18 | 16 5/8 | 16 7/8 | 17 1/4 | 104100 | |
37402 | SOEAP | 200 | 3.7500 | 0 | ||||||
37403 | SOEGN | 0 | 0 | |||||||
37404 | SOEGO | 0 | 0 | |||||||
37405 | SOEHF | 0 | 0.0800 | 0 | ||||||
37406 | SOEL | 0 | 0 | |||||||
37407 | SOELY | 0 | 12.2500 | 0 | ||||||
37408 | SOER | 0 | 0 | |||||||
37409 | SOF | 500 | 4 3/4 | 0 | ||||||
37410 | SOFA | 500 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
37411 | SOFC | 0 | 0 | |||||||
37412 | SOFK | 1000 | 19.6250 | 0 | ||||||
37413 | SOFP | 2000 | 1.0016 | 0.0800 | 0.1000 | 0 | ||||
37414 | SOFS | 0 | 0 | |||||||
37415 | SOFT | 4000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 46000 | |
37416 | SOFV | 0 | 0 | |||||||
37417 | SOGA | 0 | 0 | |||||||
37418 | SOGAY | 0 | 31.2500 | 0 | ||||||
37419 | SOGXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.34 | 4.43 | 110 | |
37420 | SOH | 0 | 0 | |||||||
37421 | SOHRX | 0 | 18.96 | 18.96 | 19.91 | 0 | ||||
37422 | SOHTX | 0 | 11.56 | 11.56 | 12.14 | 0 | ||||
37423 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
37424 | SOIM | 0 | 0 | |||||||
37425 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
37426 | SOJB | 100 | 41.2500 | 39.0000 | 41.2500 | 0 | ||||
37427 | SOK/WS | 0 | 3/8 | 3/4 | 0 | |||||
37428 | SOKT | 0 | 0 | |||||||
37429 | SOL | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 33 7/8 | 34 1/2 | 100 | |
37430 | SOLA | 0 | 0 | |||||||
37431 | SOLD | 0 | 0 | |||||||
37432 | SOLE | 0 | 0 | |||||||
37433 | SOLI | 0 | 0 | |||||||
37434 | SOLL | 0 | 0 | |||||||
37435 | SOLO | 100 | 0.3125 | 0.1562 | 0.3125 | 0 | ||||
37436 | SOLOQ | 0 | 0 | |||||||
37437 | SOLP | 2500 | 1 11/16 | 1 19/32 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 8000 | |
37438 | SOLPU | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
37439 | SOLPW | 400 | 7/32 | 7/32 | 9/32 | 0 | ||||
37440 | SOLR | 2300 | 6 5/8 | 6 5/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 28300 | |
37441 | SOLRW | 1000 | 1 29/32 | 1 29/32 | 1 29/32 | 1 29/32 | 1 29/32 | 2 1/8 | 1000 | |
37442 | SOLT | 500 | 0.0010 | 0 | ||||||
37443 | SOLV | 600 | 15 1/4 | 15 5/8 | 15 5/8 | 14 5/8 | 15 | 15 1/4 | 128200 | |
37444 | SOLX | 0 | 0 | |||||||
37445 | SOM | 0 | 0 | |||||||
37446 | SOMA | 400 | 3 13/16 | 3 15/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 18800 | |
37447 | SOMC | 900 | 41.0000 | 0 | ||||||
37448 | SOML | 0 | 0 | |||||||
37449 | SOMLY | 0 | 123.2500 | 0 | ||||||
37450 | SOMR | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 17 1/4 | 300 | |
37451 | SOMT | 300 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 36.5000 | 300 | |
37452 | SOMZ | 0 | 0 | |||||||
37453 | SOMpA | 2000 | 26 | 0 | ||||||
37454 | SON | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 27 1/8 | 300 | |
37455 | SONA | 10000 | 0.0750 | 0.0700 | 0.0750 | 0.0350 | 0.0400 | 0.0750 | 79500 | |
37456 | SONAZ | 2000 | 0.0100 | 0 | ||||||
37457 | SONC | 100 | 23 1/4 | 23 3/4 | 24 1/8 | 23 | 23 | 23 1/4 | 11700 | |
37458 | SONE | 0 | 0 | |||||||
37459 | SONN | 0 | 0 | |||||||
37460 | SONNF | 0 | 0.3000 | 0 | ||||||
37461 | SONS | 0 | 0 | |||||||
37462 | SONU | 0 | 0 | |||||||
37463 | SONV | 0 | 0 | |||||||
37464 | SONX | 2500 | 0.9687 | 0.9687 | 1.0625 | 0.9687 | 0.9687 | 1.0000 | 30600 | |
37465 | SONpA | 85000 | 55 1/2 | 0 | ||||||
37466 | SOOI | 0 | 0 | |||||||
37467 | SOON | 1000 | 0.0937 | 0.0625 | 0.3125 | 0 | ||||
37468 | SOPAX | 0 | 19.04 | 19.04 | 20.04 | 0 | ||||
37469 | SOPFX | 0 | 38.09 | 38.09 | 38.09 | 0 | ||||
37470 | SOPN | 1000 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 | 18 3/4 | 16300 | |
37471 | SOPT | 0 | 0 | |||||||
37472 | SOPTX | 0 | 19.03 | 19.03 | 19.03 | 0 | ||||
37473 | SOR | 100 | 41 5/8 | 41 1/2 | 41 5/8 | 41 1/8 | 1200 | |||
37474 | SORA | 0 | 0 | |||||||
37475 | SORB | 2500 | 1.3750 | 1.2500 | 1.7500 | 0 | ||||
37476 | SORC | 1000 | 3 | 2 5/8 | 3 1/4 | 0 | ||||
37477 | SORS | 0 | 0 | |||||||
37478 | SORT | 100 | 4.5000 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 5500 | |
37479 | SORTW | 10000 | 0.6250 | 0.6250 | 0.8125 | 0 | ||||
37480 | SORp | 500 | 29 1/8 | 0 | ||||||
37481 | SOS | 3500 | 10 | 9 3/4 | 10 | 9 3/4 | 4000 | |||
37482 | SOSA | 1400 | 1 31/32 | 2 | 2 | 1 31/32 | 1 31/32 | 2 | 90900 | |
37483 | SOSC | 4000 | 10 3/4 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 19900 | |
37484 | SOSD | 1500 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1400 | 1500 | |
37485 | SOSE | 0 | 0 | |||||||
37486 | SOSH | 0 | 0 | |||||||
37487 | SOSI | 0 | 0 | |||||||
37488 | SOSK | 100 | 0.0010 | 0 | ||||||
37489 | SOSM | 100 | 2.1250 | 0 | ||||||
37490 | SOSS | 100 | 10 5/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 4600 | |
37491 | SOST | 1000 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 1500 | |
37492 | SOTA | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 52200 | |
37493 | SOTEX | 0 | 8.10 | 8.10 | 8.50 | 0 | ||||
37494 | SOTK | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 2000 | |
37495 | SOTR | 1000 | 35 3/4 | 34 7/8 | 36 1/8 | 34 3/4 | 35 5/8 | 35 7/8 | 812200 | |
37496 | SOTT | 0 | 0 | |||||||
37497 | SOU | 0 | 0 | |||||||
37498 | SOUA | 0 | 0 | |||||||
37499 | SOUAF | 0 | 0 | |||||||
37500 | SOUD | 2000 | 2.6250 | 2.6250 | 3.2500 | 0 | ||||
37501 | SOUI | 0 | 0 | |||||||
37502 | SOUS | 0 | 0 | |||||||
37503 | SOUV | 200 | 21.5000 | 0 | ||||||
37504 | SOUpA | 100 | 20 1/4 | 0 | ||||||
37505 | SOUpC | 2000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 26 | 2000 | |
37506 | SOV | 3500 | 5/16 | 0 | ||||||
37507 | SOVBX | 0 | 20.99 | 20.99 | 20.99 | 0 | ||||
37508 | SOVD | 50000 | 0.0400 | 0.0325 | 0.0400 | 0.0325 | 0.0325 | 0.1000 | 86300 | |
37509 | SOVIX | 0 | 21.03 | 21.03 | 22.14 | 0 | ||||
37510 | SOVY | 400 | 20.7500 | 20.0000 | 21.0000 | 0 | ||||
37511 | SOX | 0 | 233.06 | 222.89 | 233.41 | 222.79 | 0 | |||
37512 | SOXC | 0 | 0 | |||||||
37513 | SP | 100 | 7 1/8 | 7 1/4 | 7 3/4 | 0 | ||||
37514 | SPA | 300 | 7 1/2 | 7 1/4 | 8 | 0 | ||||
37515 | SPAB | 1300 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 53900 | |
37516 | SPAI | 500 | 0.0100 | 0 | ||||||
37517 | SPAIB | 0 | 0 | |||||||
37518 | SPAMX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
37519 | SPAN | 2000 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 | 4 3/8 | 2100 | |
37520 | SPAR | 100 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 6 7/8 | 47900 | |
37521 | SPATX | 0 | 13.19 | 13.19 | 13.74 | 0 | ||||
37522 | SPAW | 2500 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
37523 | SPAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.07 | 5.22 | 8564 | |
37524 | SPAZ | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 7/16 | 1500 | |
37525 | SPB | 0 | 748.73 | 742.75 | 748.73 | 742.75 | 0 | |||
37526 | SPBC | 1000 | 28 3/4 | 27 | 29 3/8 | 27 | 28 1/2 | 28 3/4 | 515800 | |
37527 | SPBI | 300 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 1/2 | 400 | |
37528 | SPBPX | 0 | 13.08 | 13.08 | 13.08 | 0 | ||||
37529 | SPBXX | 0 | 0.54 | 4.97 | 5.09 | 1631 | ||||
37530 | SPC | 100 | 56 3/8 | 56 3/8 | 56 3/8 | 56 3/8 | 56 | 56 1/2 | 100 | |
37531 | SPCA | 0 | 0 | |||||||
37532 | SPCC | 1000 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
37533 | SPCD | 0 | 0 | |||||||
37534 | SPCE | 0 | 0 | |||||||
37535 | SPCG | 0 | 0 | |||||||
37536 | SPCH | 300 | 3 5/8 | 3 1/8 | 3 5/8 | 0 | ||||
37537 | SPCI | 0 | 0 | |||||||
37538 | SPCL | 0 | 0 | |||||||
37539 | SPCLQ | 3000 | 0.1000 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 61200 | |
37540 | SPCO | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 5/16 | 1 3/8 | 34200 | |
37541 | SPCS | 0 | 0 | |||||||
37542 | SPCT | 1000 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 22200 | |
37543 | SPCV | 0 | 0 | |||||||
37544 | SPCX | 0 | 0 | |||||||
37545 | SPCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.01 | 3.06 | 1869 | |
37546 | SPCpM | 100 | 53 3/4 | 0 | ||||||
37547 | SPD | 400 | 24 1/8 | 22 5/8 | 23 1/4 | 0 | ||||
37548 | SPDA | 0 | 0 | |||||||
37549 | SPDE | 0 | 0 | |||||||
37550 | SPDH | 0 | 0 | |||||||
37551 | SPDI | 0 | 0 | |||||||
37552 | SPDX | 0 | 0 | |||||||
37553 | SPE | 0 | 10832.18 | 10832.18 | 10832.18 | 10832.18 | 0 | |||
37554 | SPEC | 600 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 24000 | |
37555 | SPEH | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 37300 | |
37556 | SPEI | 5000 | 3 1/4 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/4 | 3 3/8 | 62800 | |
37557 | SPEIG | 30 | 74 1/4 | 76 | 80 | 0 | ||||
37558 | SPEK | 100 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 5/16 | 3600 | |
37559 | SPEQ | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 19000 | |
37560 | SPEQX | 0 | 13.62 | 13.62 | 13.62 | 0 | ||||
37561 | SPET | 200 | 2.3125 | 0 | ||||||
37562 | SPF | 1000 | 5 1/4 | 5 1/8 | 5 5/8 | 0 | ||||
37563 | SPFC | 0 | 0 | |||||||
37564 | SPFI | 0 | 0 | |||||||
37565 | SPFIX | 0 | 16.84 | 16.84 | 16.84 | 0 | ||||
37566 | SPFO | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 500 | |
37567 | SPFR | 0 | 0 | |||||||
37568 | SPG | 2000 | 27 1/4 | 27 1/8 | 27 3/8 | 27 | 27 | 27 3/8 | 5400 | |
37569 | SPGC | 0 | 0 | |||||||
37570 | SPGE | 0 | 0 | |||||||
37571 | SPGH | 0 | 0 | |||||||
37572 | SPGI | 0 | 0 | |||||||
37573 | SPGL | 0 | 0 | |||||||
37574 | SPGLA | 100 | 8 3/8 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 42500 | |
37575 | SPGN | 0 | 0 | |||||||
37576 | SPGNA | 2000 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
37577 | SPGNU | 4000 | 3 1/2 | 2 5/8 | 3 1/2 | 2 5/8 | 2 3/4 | 3 1/2 | 14000 | |
37578 | SPGNW | 700 | 5/8 | 11/16 | 15/16 | 0 | ||||
37579 | SPGNZ | 700 | 13/16 | 3/4 | 15/16 | 0 | ||||
37580 | SPGP | 0 | 0 | |||||||
37581 | SPGR | 0 | 0 | |||||||
37582 | SPGS | 0 | 0 | |||||||
37583 | SPGT | 0 | 0 | |||||||
37584 | SPGU | 400 | 0.3750 | 0 | ||||||
37585 | SPGV | 0 | 0 | |||||||
37586 | SPGVX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
37587 | SPGW | 0 | 0 | |||||||
37588 | SPGZ | 0 | 0 | |||||||
37589 | SPGpB | 500 | 25 3/8 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/4 | 25 3/8 | 12400 | |
37590 | SPH | 600 | 19 3/4 | 19 3/8 | 19 7/8 | 0 | ||||
37591 | SPHC | 0 | 0 | |||||||
37592 | SPHG | 0 | 0 | |||||||
37593 | SPHGW | 0 | 0 | |||||||
37594 | SPHI | 500 | 16 1/2 | 17 | 17 | 16 | 15 3/4 | 16 1/2 | 27100 | |
37595 | SPHIX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
37596 | SPHL | 0 | 0 | |||||||
37597 | SPHP | 0 | 0 | |||||||
37598 | SPHR | 500 | 7.5000 | 6.2500 | 7.5000 | 0 | ||||
37599 | SPI | 0 | 0 | |||||||
37600 | SPIR | 200 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
37601 | SPJ | 1000 | 19 1/8 | 0 | ||||||
37602 | SPK | 300 | 31 | 30 1/2 | 31 3/8 | 0 | ||||
37603 | SPKC | 0 | 0 | |||||||
37604 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
37605 | SPKLW | 0 | 0 | |||||||
37606 | SPKN | 1000 | 0.9687 | 1.0000 | 1.0000 | 0.9375 | 0.9062 | 0.9687 | 5800 | |
37607 | SPKZ | 0 | 0 | |||||||
37608 | SPKpB | 300 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 3000 | |||
37609 | SPL | 0 | 748.73 | 742.75 | 748.73 | 742.75 | 0 | |||
37610 | SPLC | 0 | 0 | |||||||
37611 | SPLE | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
37612 | SPLH | 1500 | 21 3/4 | 23 3/8 | 24 7/8 | 21 3/4 | 21 3/4 | 22 1/4 | 68700 | |
37613 | SPLI | 1000 | 0.5000 | 0.3750 | 0.8750 | 0 | ||||
37614 | SPLK | 1000 | 3 21/32 | 3 1/2 | 3 21/32 | 3 1/2 | 3 1/2 | 3 3/4 | 5300 | |
37615 | SPLM | 0 | 0 | |||||||
37616 | SPLN | 0 | 0 | |||||||
37617 | SPLP | 0 | 0 | |||||||
37618 | SPLS | 4500 | 20 1/4 | 19 5/8 | 20 1/4 | 19 1/2 | 20 1/8 | 20 1/4 | 1674100 | |
37619 | SPLSV | 0 | 0 | |||||||
37620 | SPLW | 0 | 0 | |||||||
37621 | SPLX | 0 | 0 | |||||||
37622 | SPM/A | 500 | 15 3/4 | 0 | ||||||
37623 | SPM/B | 300 | 16 1/4 | 0 | ||||||
37624 | SPMA | 0 | 0 | |||||||
37625 | SPMB | 0 | 0 | |||||||
37626 | SPMBX | 0 | 22.75 | 22.75 | 22.75 | 0 | ||||
37627 | SPMD | 0 | 0 | |||||||
37628 | SPMIX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
37629 | SPML | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3000 | 1800 | |
37630 | SPMMX | 0 | 23.40 | 23.40 | 24.63 | 0 | ||||
37631 | SPMT | 200 | 3 1/4 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 9/16 | 4300 | |
37632 | SPMTA | 1300 | 2 15/16 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 3 | 32900 | |
37633 | SPN/WS/A | 0 | 5/8 | 7/8 | 0 | |||||
37634 | SPN/WS/B | 0 | 3/4 | 1 1/8 | 0 | |||||
37635 | SPNB | 0 | 0 | |||||||
37636 | SPNC | 1000 | 4 1/2 | 4 7/16 | 4 5/8 | 4 3/8 | 4 7/16 | 4 1/2 | 103500 | |
37637 | SPNI | 200 | 38 | 38 | 38 | 34 1/2 | 30 | 38 | 800 | |
37638 | SPNIA | 200 | 53 | 53 | 53 | 53 | 39 3/4 | 53 | 200 | |
37639 | SPNID | 100 | 34 | 33 | 47 | 0 | ||||
37640 | SPNLA | 0 | 0 | |||||||
37641 | SPNN | 0 | 0 | |||||||
37642 | SPNS | 0 | 0 | |||||||
37643 | SPNSF | 100 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 9/16 | 2 11/16 | 9400 | |
37644 | SPO | 800 | 4 5/16 | 0 | ||||||
37645 | SPOAX | 0 | 11.28 | 11.28 | 11.87 | 0 | ||||
37646 | SPOBX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
37647 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
37648 | SPOR | 1000 | 14 3/8 | 15 | 15 | 14 1/8 | 14 1/4 | 14 1/2 | 9200 | |
37649 | SPOT | 100 | 29 1/16 | 28 3/4 | 29 31/64 | 28 3/4 | 28 3/4 | 29 1/2 | 9200 | |
37650 | SPOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.65 | 4.77 | 5015 | |
37651 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
37652 | SPPR | 2000 | 9 1/8 | 9 | 9 5/8 | 0 | ||||
37653 | SPPT | 0 | 0 | |||||||
37654 | SPPTY | 5000 | 4 19/32 | 4 17/32 | 4 19/32 | 4 1/2 | 4 17/32 | 4 19/32 | 267500 | |
37655 | SPPU | 0 | 0 | |||||||
37656 | SPQ | 0 | 748.73 | 742.75 | 748.73 | 742.75 | 0 | |||
37657 | SPQBX | 0 | 24.20 | 24.20 | 24.20 | 0 | ||||
37658 | SPR | 400 | 6 15/16 | 0 | ||||||
37659 | SPREX | 0 | 8.82 | 8.82 | 8.82 | 0 | ||||
37660 | SPRG | 0 | 0 | |||||||
37661 | SPRS | 0 | 0 | |||||||
37662 | SPRT | 5000 | 0.7500 | 0 | ||||||
37663 | SPRTX | 0 | 7.84 | 7.84 | 7.84 | 0 | ||||
37664 | SPRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.10 | 5.24 | 90066 | |
37665 | SPRY | 0 | 0 | |||||||
37666 | SPS | 1000 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 3/8 | 36 1/4 | 1800 | |
37667 | SPSG | 10200 | 19/32 | 17/32 | 19/32 | 17/32 | 17/32 | 5/8 | 20500 | |
37668 | SPSGO | 1000 | 4 3/4 | 2 1/2 | 5 | 0 | ||||
37669 | SPSGP | 900 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
37670 | SPSGW | 900 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 900 | |
37671 | SPSI | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 3/8 | 5 3/8 | 5 7/8 | 6000 | |
37672 | SPSIX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
37673 | SPSS | 200 | 29 3/8 | 29 3/4 | 29 3/4 | 29 | 29 | 29 3/4 | 2000 | |
37674 | SPSTX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
37675 | SPT/WS/B | 0 | 0 | |||||||
37676 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
37677 | SPT/WSC | 0 | 0 | |||||||
37678 | SPTA | 1000 | 1 11/32 | 1 1/8 | 1 3/8 | 1 1/16 | 1 11/32 | 1 3/8 | 159700 | |
37679 | SPTAU | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 3000 | |
37680 | SPTAW | 5000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 5/8 | 15000 | |
37681 | SPTAZ | 10000 | 1/8 | 5/32 | 3/16 | 1/8 | 5/32 | 3/16 | 20000 | |
37682 | SPTC | 0 | 0 | |||||||
37683 | SPTCX | 0 | 19.04 | 19.04 | 19.04 | 0 | ||||
37684 | SPTEX | 0 | 7.82 | 7.82 | 8.21 | 0 | ||||
37685 | SPTK | 500 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.4375 | 0.5937 | 8500 | |
37686 | SPTL | 0 | 0 | |||||||
37687 | SPTLJ | 0 | 0 | |||||||
37688 | SPTM | 1000 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
37689 | SPTN | 0 | 0 | |||||||
37690 | SPTNQ | 0 | 0 | |||||||
37691 | SPTO | 0 | 0 | |||||||
37692 | SPTR | 2000 | 18 1/2 | 19 1/8 | 19 1/8 | 18 1/2 | 18 1/2 | 18 3/4 | 35000 | |
37693 | SPTS | 3000 | 0.0700 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 872800 | |
37694 | SPTSJ | 0 | 0 | |||||||
37695 | SPTT | 0 | 0 | |||||||
37696 | SPTZJ | 0 | 0 | |||||||
37697 | SPU | 0 | 11082.20 | 11082.20 | 11082.20 | 11082.20 | 0 | |||
37698 | SPUM | 1200 | 1.0000 | 0.4375 | 0.8750 | 0 | ||||
37699 | SPV | 0 | 0 | |||||||
37700 | SPVAX | 0 | 11.06 | 11.06 | 11.64 | 0 | ||||
37701 | SPVBX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
37702 | SPW | 500 | 30 3/4 | 30 5/8 | 31 | 0 | ||||
37703 | SPWF | 0 | 0 | |||||||
37704 | SPWI | 0 | 0 | |||||||
37705 | SPWL | 0 | 0 | |||||||
37706 | SPWQ | 0 | 0 | |||||||
37707 | SPWR | 0 | 0 | |||||||
37708 | SPWS | 0 | 0 | |||||||
37709 | SPWT | 0 | 0 | |||||||
37710 | SPWY | 1000 | 30 | 31 1/2 | 31 1/2 | 30 | 29 3/4 | 30 1/8 | 41500 | |
37711 | SPX | 0 | 748.73 | 742.75 | 748.73 | 742.75 | 0 | |||
37712 | SPXC | 0 | 0 | |||||||
37713 | SPXM | 0 | 0 | |||||||
37714 | SPXN | 0 | 0 | |||||||
37715 | SPXP | 0 | 0 | |||||||
37716 | SPXS | 0 | 0 | |||||||
37717 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
37718 | SPXW | 0 | 0 | |||||||
37719 | SPY | 500 | 75 1/4 | 74 47/64 | 75 1/4 | 74 47/64 | 75 5/32 | 75 11/32 | 64800 | |
37720 | SPYA | 0 | 0 | |||||||
37721 | SPYG | 100 | 10 25/64 | 10 5/8 | 10 5/8 | 10 1/4 | 10 3/8 | 10 1/2 | 162700 | |
37722 | SPYL | 0 | 0 | |||||||
37723 | SPYM | 0 | 0 | |||||||
37724 | SPYN | 2500 | 25 7/8 | 26 1/4 | 26 3/4 | 25 7/8 | 25 7/8 | 26 1/2 | 24000 | |
37725 | SPYR | 0 | 0 | |||||||
37726 | SPZ | 0 | 748.73 | 742.75 | 748.73 | 742.75 | 0 | |||
37727 | SPZN | 200 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 5/8 | 400 | |
37728 | SQA | 0 | 0 | |||||||
37729 | SQA.A | 0 | 0 | |||||||
37730 | SQA/A | 100 | 39 7/8 | 0 | ||||||
37731 | SQA/B | 0 | 50 3/8 | 51 1/4 | 0 | |||||
37732 | SQAA | 0 | 0 | |||||||
37733 | SQAB | 0 | 0 | |||||||
37734 | SQAI | 1900 | 28 | 27 1/8 | 29 | 27 | 25 3/4 | 28 1/2 | 6400 | |
37735 | SQAO | 0 | 0 | |||||||
37736 | SQAX | 1300 | 27 | 25 7/8 | 27 7/16 | 25 7/8 | 26 3/4 | 27 1/8 | 189900 | |
37737 | SQAp | 100 | 71 | 0 | ||||||
37738 | SQCIX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
37739 | SQEMX | 0 | 19.01 | 19.01 | 19.01 | 0 | ||||
37740 | SQF | 1300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 1300 | |
37741 | SQGIX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
37742 | SQGRX | 0 | 16.02 | 16.02 | 16.02 | 0 | ||||
37743 | SQGVX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
37744 | SQIGX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
37745 | SQIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.75 | 4.85 | 2893 | |
37746 | SQL | 0 | 0 | |||||||
37747 | SQM | 200 | 53 3/4 | 53 3/8 | 53 7/8 | 0 | ||||
37748 | SQMS | 0 | 0 | |||||||
37749 | SQMU | 0 | 0 | |||||||
37750 | SQNA | 600 | 14 3/4 | 15 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 32700 | |
37751 | SQNT | 200 | 17 1/2 | 16 7/8 | 17 5/8 | 16 3/4 | 17 1/2 | 17 5/8 | 882900 | |
37752 | SQTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.92 | 5.03 | 12765 | |
37753 | SR | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 300 | |||
37754 | SRA | 100 | 24 7/8 | 25 | 25 | 24 7/8 | 24 1/2 | 25 | 400 | |
37755 | SRAC | 0 | 0 | |||||||
37756 | SRAD | 0 | 0 | |||||||
37757 | SRAE | 0 | 0 | |||||||
37758 | SRAF | 0 | 0 | |||||||
37759 | SRAI | 0 | 0 | |||||||
37760 | SRAK | 0 | 0 | |||||||
37761 | SRAL | 0 | 0 | |||||||
37762 | SRAM | 3000 | 0.2343 | 0.2343 | 0.2343 | 0.2343 | 0.2000 | 0.2300 | 3000 | |
37763 | SRAN | 0 | 0 | |||||||
37764 | SRAO | 0 | 0 | |||||||
37765 | SRAR | 0 | 0 | |||||||
37766 | SRAS | 0 | 0 | |||||||
37767 | SRAT | 0 | 0 | |||||||
37768 | SRAW | 0 | 0 | |||||||
37769 | SRAX | 0 | 0 | |||||||
37770 | SRBC | 1100 | 3 3/4 | 0 | ||||||
37771 | SRBFX | 0 | 8.80 | 8.80 | 8.80 | 0 | ||||
37772 | SRBT | 100 | 11.2500 | 0 | ||||||
37773 | SRC | 100 | 33 5/8 | 0 | ||||||
37774 | SRC.C | 0 | 0 | |||||||
37775 | SRCA | 0 | 0 | |||||||
37776 | SRCAX | 0 | 12.32 | 12.32 | 12.90 | 0 | ||||
37777 | SRCE | 200 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 5/8 | 23 1/2 | 800 | |
37778 | SRCG | 7500 | 1.0625 | 0.8750 | 1.1250 | 0.8750 | 1.0312 | 1.1250 | 287500 | |
37779 | SRCGP | 2500 | 2.3125 | 2.2500 | 2.3125 | 2.2500 | 2.2500 | 2.5000 | 5300 | |
37780 | SRCIX | 0 | 10.60 | 10.60 | 11.10 | 0 | ||||
37781 | SRCL | 600 | 7 11/16 | 7 5/8 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 5900 | |
37782 | SRCM | 200 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/2 | 57200 | |
37783 | SRCMW | 3500 | 1.5000 | 1.0000 | 1.5000 | 1.0000 | 1.0000 | 1.5000 | 14800 | |
37784 | SRCMX | 0 | 10.88 | 10.88 | 11.39 | 0 | ||||
37785 | SRCN | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.6250 | 4700 | |
37786 | SRCO | 15000 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 16700 | |
37787 | SRCP | 0 | 0 | |||||||
37788 | SRCR | 3000 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | 3.5000 | 4.5000 | 3000 | |
37789 | SRCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.75 | 2.81 | 486 | |
37790 | SRDNY | 0 | 0 | |||||||
37791 | SRDO | 2000 | 0.2300 | 0.2100 | 0.2300 | 0 | ||||
37792 | SREG | 0 | 0 | |||||||
37793 | SREMX | 0 | 19.35 | 19.35 | 20.53 | 0 | ||||
37794 | SRFBX | 0 | 31.61 | 31.61 | 31.61 | 0 | ||||
37795 | SRFCX | 0 | 28.67 | 28.67 | 28.67 | 0 | ||||
37796 | SRFIX | 0 | 9.92 | 9.92 | 10.39 | 0 | ||||
37797 | SRFSX | 0 | 30.56 | 30.56 | 30.56 | 0 | ||||
37798 | SRFXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.77 | 4.90 | 11535 | |
37799 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
37800 | SRG/WS/A | 0 | 1 9/16 | 2 3/16 | 0 | |||||
37801 | SRGC | 10000 | 1/16 | 1/32 | 3/32 | 1/32 | 1/32 | 3/32 | 18600 | |
37802 | SRGE | 1100 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 117700 | |
37803 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
37804 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
37805 | SRGEW | 100 | 1 3/4 | 1 7/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 132900 | |
37806 | SRGFX | 0 | 16.30 | 16.30 | 17.29 | 0 | ||||
37807 | SRGIX | 0 | 15.50 | 15.50 | 16.45 | 0 | ||||
37808 | SRGN | 1400 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 95900 | |
37809 | SRGPX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
37810 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
37811 | SRGVX | 0 | 9.65 | 9.65 | 10.10 | 0 | ||||
37812 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
37813 | SRGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.49 | 4.58 | 330 | |
37814 | SRGY | 20000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 20000 | |
37815 | SRHBX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
37816 | SRHQX | 0 | 2.34 | 2.34 | 2.42 | 0 | ||||
37817 | SRI | 1700 | 2 11/16 | 0 | ||||||
37818 | SRIC | 0 | 0 | |||||||
37819 | SRIGX | 0 | 10.70 | 10.70 | 11.35 | 0 | ||||
37820 | SRIIX | 0 | 10.78 | 10.78 | 11.29 | 0 | ||||
37821 | SRIK | 1500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
37822 | SRIMX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
37823 | SRIS | 334 | 9.3728 | 0 | ||||||
37824 | SRITX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
37825 | SRIV | 0 | 0 | |||||||
37826 | SRIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.80 | 4.90 | 1228 | |
37827 | SRL | 100 | 7 1/16 | 0 | ||||||
37828 | SRLD | 0 | 0 | |||||||
37829 | SRLIX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
37830 | SRLM | 5000 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2500 | 0.5000 | 5000 | |
37831 | SRM | 1000 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/8 | 20 1/2 | 1000 | |
37832 | SRMA | 0 | 0 | |||||||
37833 | SRMC | 200 | 0.3437 | 0.3437 | 0.6250 | 0 | ||||
37834 | SRMD | 0 | 0 | |||||||
37835 | SRMDU | 0 | 0 | |||||||
37836 | SRMFX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
37837 | SRMI | 10000 | 2 17/32 | 2 11/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 17/32 | 73000 | |
37838 | SRMM | 0 | 0 | |||||||
37839 | SRMMX | 0 | 9.09 | 9.09 | 9.09 | 0 | ||||
37840 | SRMN | 0 | 0 | |||||||
37841 | SRMO | 0 | 0 | |||||||
37842 | SRMS | 0 | 0 | |||||||
37843 | SRMY | 0 | 0 | |||||||
37844 | SRN | 100 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | ||||
37845 | SRNB | 0 | 0 | |||||||
37846 | SRNMX | 0 | 11.09 | 11.09 | 11.61 | 0 | ||||
37847 | SRNVF | 0 | 0.2600 | 0 | ||||||
37848 | SROM | 1000 | 36 1/4 | 37 1/4 | 37 7/8 | 36 1/4 | 36 1/4 | 37 | 30100 | |
37849 | SRP | 200 | 28 5/8 | 28 1/2 | 28 5/8 | 28 1/2 | 28 1/4 | 28 3/4 | 1500 | |
37850 | SRPA | 0 | 0 | |||||||
37851 | SRPB | 0 | 0 | |||||||
37852 | SRPC | 0 | 0 | |||||||
37853 | SRPEX | 0 | 19.48 | 19.48 | 19.48 | 0 | ||||
37854 | SRPI | 0 | 0 | |||||||
37855 | SRPS | 0 | 0 | |||||||
37856 | SRPX | 0 | 0 | |||||||
37857 | SRPpT | 200 | 26 | 0 | ||||||
37858 | SRR | 400 | 10 | 10 1/8 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 1800 | |
37859 | SRRA | 0 | 0 | |||||||
37860 | SRRAN | 100 | 31.7500 | 0 | ||||||
37861 | SRRAP | 200 | 50.0000 | 0 | ||||||
37862 | SRRC | 0 | 0 | |||||||
37863 | SRRCF | 1500 | 35/64 | 15/32 | 5/8 | 0 | ||||
37864 | SRRIF | 0 | 0.1800 | 0 | ||||||
37865 | SRRO | 0 | 0 | |||||||
37866 | SRRY | 0 | 0 | |||||||
37867 | SRSGX | 0 | 2.35 | 2.35 | 2.44 | 0 | ||||
37868 | SRSI | 900 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
37869 | SRSL | 300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/4 | 1000 | |
37870 | SRSPX | 0 | 27.59 | 27.59 | 27.59 | 0 | ||||
37871 | SRSV | 1000 | 18 | 17 3/8 | 18 | 17 3/8 | 17 3/8 | 18 | 11300 | |
37872 | SRSVX | 0 | 15.53 | 15.53 | 15.53 | 0 | ||||
37873 | SRTB | 300 | 12.1250 | 11.8750 | 12.8750 | 0 | ||||
37874 | SRTC | 0 | 0 | |||||||
37875 | SRTF | 0 | 0 | |||||||
37876 | SRTFW | 0 | 0 | |||||||
37877 | SRTK | 0 | 0 | |||||||
37878 | SRTR | 400 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 10900 | |
37879 | SRTRW | 1200 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 1200 | |
37880 | SRV | 1000 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 29 1/2 | 29 7/8 | 2100 | |
37881 | SRVB | 0 | 0 | |||||||
37882 | SRVC | 3000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 3/16 | 2 5/16 | 2 7/16 | 144300 | |
37883 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
37884 | SRVE | 0 | 0 | |||||||
37885 | SRVEX | 0 | 14.86 | 14.86 | 15.60 | 0 | ||||
37886 | SRVF | 0 | 0 | |||||||
37887 | SRVFX | 0 | 18.68 | 18.68 | 19.56 | 0 | ||||
37888 | SRVH | 0 | 0 | |||||||
37889 | SRVK | 0 | 0 | |||||||
37890 | SRVL | 0 | 0 | |||||||
37891 | SRVM | 0 | 0 | |||||||
37892 | SRVN | 0 | 0 | |||||||
37893 | SRVP | 0 | 0 | |||||||
37894 | SRVR | 0 | 0 | |||||||
37895 | SRVT | 0 | 0 | |||||||
37896 | SRVW | 0 | 0 | |||||||
37897 | SRVpT | 100 | 99 1/4 | 0 | ||||||
37898 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
37899 | SRW | 400 | 23 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
37900 | SRWB | 0 | 0 | |||||||
37901 | SRWG | 0 | 0 | |||||||
37902 | SRWN | 0 | 0 | |||||||
37903 | SRX | 0 | 161.07 | 159.74 | 161.07 | 159.74 | 0 | |||
37904 | SRY | 1600 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 1600 | |||
37905 | SRYC | 0 | 0 | |||||||
37906 | SRYI | 0 | 0 | |||||||
37907 | SRYIX | 0 | 19.41 | 19.41 | 19.41 | 0 | ||||
37908 | SRYT | 0 | 0 | |||||||
37909 | SRZ | 0 | 0 | |||||||
37910 | SSAF | 0 | 0 | |||||||
37911 | SSAGX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
37912 | SSAIX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
37913 | SSAX | 1500 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/2 | 13 5/8 | 13 3/4 | 480500 | |
37914 | SSB | 1000 | 14 | 0 | ||||||
37915 | SSBAX | 0 | 12.35 | 12.35 | 12.35 | 0 | ||||
37916 | SSBK | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 1/2 | 200 | |
37917 | SSBMX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
37918 | SSBTX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
37919 | SSC | 2000 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
37920 | SSCEX | 0 | 15.14 | 15.14 | 15.73 | 0 | ||||
37921 | SSCGX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
37922 | SSCI | 100 | 0.0781 | 0.1875 | 0.3125 | 68200 | ||||
37923 | SSCO | 0 | 0 | |||||||
37924 | SSCSX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
37925 | SSCT | 800 | 1.4375 | 1.3125 | 1.5000 | 0 | ||||
37926 | SSCUF | 0 | 8.5500 | 0 | ||||||
37927 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
37928 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
37929 | SSDO | 0 | 0 | |||||||
37930 | SSDOY | 0 | 12.1250 | 0 | ||||||
37931 | SSEIX | 0 | 13.29 | 13.29 | 13.81 | 0 | ||||
37932 | SSEMX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
37933 | SSEPX | 0 | 17.20 | 17.20 | 17.20 | 0 | ||||
37934 | SSEQX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
37935 | SSET | 5000 | 8 7/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 38100 | |
37936 | SSF | 24700 | 1/16 | 1/32 | 29/64 | 0 | ||||
37937 | SSFC | 200 | 13 5/8 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 5/8 | 50400 | |
37938 | SSFE | 500 | 0.0312 | 0.0312 | 0.4500 | 0 | ||||
37939 | SSFIX | 0 | 10.06 | 10.06 | 10.27 | 0 | ||||
37940 | SSFT | 6200 | 0.3900 | 0.3900 | 0.4000 | 0.3750 | 0.3900 | 0.4200 | 95500 | |
37941 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
37942 | SSGBX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
37943 | SSGIX | 0 | 12.52 | 12.52 | 13.11 | 0 | ||||
37944 | SSGSX | 0 | 14.26 | 14.26 | 14.97 | 0 | ||||
37945 | SSGTX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
37946 | SSGWX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
37947 | SSGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.01 | 5.13 | 7125 | |
37948 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
37949 | SSGpO | 0 | 2 1/4 | 5 1/4 | 0 | |||||
37950 | SSH | 0 | 3 3/4 | 4 3/4 | 0 | |||||
37951 | SSHFX | 0 | 23.21 | 23.21 | 23.21 | 0 | ||||
37952 | SSHI | 200 | 10 | 0 | ||||||
37953 | SSI | 500 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 3/8 | 11 3/4 | 1800 | |
37954 | SSIAX | 0 | 19.02 | 19.02 | 20.02 | 0 | ||||
37955 | SSIGX | 0 | 9.79 | 9.79 | 9.89 | 0 | ||||
37956 | SSII | 200 | 5 | 5 | 5 | 4 1/2 | 4 1/2 | 5 | 39700 | |
37957 | SSIIW | 5000 | 1 | 1 | 1 3/16 | 1 | 1 | 1 1/8 | 34100 | |
37958 | SSINX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
37959 | SSITX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
37960 | SSIX | 1000 | 0.0001 | 0 | ||||||
37961 | SSJ | 0 | 0 | |||||||
37962 | SSKY | 0 | 0 | |||||||
37963 | SSLI | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 7/8 | 200 | |
37964 | SSM | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 200 | |||
37965 | SSMA | 0 | 0 | |||||||
37966 | SSMGX | 0 | 18.67 | 18.67 | 18.67 | 0 | ||||
37967 | SSMTX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
37968 | SSMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.06 | 5.18 | 36218 | |
37969 | SSN | 1100 | 9 1/4 | 0 | ||||||
37970 | SSNC | 900 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 33800 | |
37971 | SSNYX | 0 | 8.15 | 8.15 | 8.15 | 0 | ||||
37972 | SSO | 0 | 0 | |||||||
37973 | SSOA | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
37974 | SSOC | 0 | 0 | |||||||
37975 | SSOI | 0 | 0 | |||||||
37976 | SSOL | 1000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 6300 | |
37977 | SSOLW | 1100 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 3 | 21300 | |
37978 | SSP | 200 | 49 1/4 | 51 3/4 | 52 1/8 | 0 | ||||
37979 | SSPC | 200 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 20 3/4 | 21 1/2 | 300 | |
37980 | SSPE | 1000 | 31 1/2 | 30 1/4 | 32 1/8 | 30 1/4 | 31 1/4 | 32 | 41300 | |
37981 | SSPFF | 0 | 0.1600 | 0 | ||||||
37982 | SSPG | 0 | 0 | |||||||
37983 | SSPI | 0 | 0 | |||||||
37984 | SSPIF | 100 | 6 1/2 | 6 1/64 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 20900 | |
37985 | SSPR | 0 | 0 | |||||||
37986 | SSPW | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 600 | |
37987 | SSRI | 0 | 0 | |||||||
37988 | SSRIF | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 7900 | |
37989 | SSS | 300 | 28 1/8 | 28 1/4 | 28 1/4 | 28 | 1100 | |||
37990 | SSSA | 0 | 0 | |||||||
37991 | SSSI | 0 | 0 | |||||||
37992 | SSSL | 0 | 0 | |||||||
37993 | SSSNF | 0 | 1.6250 | 0 | ||||||
37994 | SSSR | 0 | 0 | |||||||
37995 | SSSS | 900 | 26 1/4 | 25 5/8 | 26 1/2 | 25 5/8 | 25 3/4 | 26 1/4 | 225300 | |
37996 | SSSTX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
37997 | SSSW | 0 | 0 | |||||||
37998 | SST | 500 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 600 | |||
37999 | SSTAX | 0 | 10.97 | 10.97 | 11.52 | 0 | ||||
38000 | SSTBX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
38001 | SSTC | 0 | 0 | |||||||
38002 | SSTGX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
38003 | SSTI | 1000 | 8 1/4 | 8 | 8 1/4 | 7 1/2 | 8 | 8 1/4 | 123600 | |
38004 | SSTIX | 0 | 15.64 | 15.64 | 16.42 | 0 | ||||
38005 | SSTK | 0 | 0 | |||||||
38006 | SSTR | 0 | 0 | |||||||
38007 | SSTRX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
38008 | SSTS | 0 | 0 | |||||||
38009 | SSTT | 0 | 0 | |||||||
38010 | SSTXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.85 | 4.95 | 1604 | |
38011 | SSUN | 0 | 0 | |||||||
38012 | SSUNW | 0 | 0 | |||||||
38013 | SSVIX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
38014 | SSVSX | 0 | 14.75 | 14.75 | 15.49 | 0 | ||||
38015 | SSVTX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
38016 | SSW | 100 | 32 7/8 | 32 1/4 | 32 5/8 | 0 | ||||
38017 | SSWA | 0 | 0 | |||||||
38018 | SSWC | 0 | 0 | |||||||
38019 | SSWH | 0 | 0 | |||||||
38020 | SSWI | 0 | 0 | |||||||
38021 | SSWL | 0 | 0 | |||||||
38022 | SSWM | 0 | 0 | |||||||
38023 | SSWN | 0 | 0 | |||||||
38024 | SSWO | 0 | 0 | |||||||
38025 | SSWP | 0 | 0 | |||||||
38026 | SSWPP | 0 | 0 | |||||||
38027 | SSWR | 0 | 0 | |||||||
38028 | SSWS | 0 | 0 | |||||||
38029 | SSWT | 0 | 0 | |||||||
38030 | SSWV | 0 | 0 | |||||||
38031 | SSWX | 0 | 0 | |||||||
38032 | SSX | 0 | 50.10 | 0 | ||||||
38033 | SSY | 0 | 0 | |||||||
38034 | SSYBX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
38035 | SSYI | 0 | 0 | |||||||
38036 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
38037 | SSYS | 200 | 16 3/4 | 17 3/4 | 18 1/8 | 4236700 | ||||
38038 | ST | 200 | 62 3/8 | 62 1/4 | 62 5/8 | 0 | ||||
38039 | ST.A | 0 | 0 | |||||||
38040 | STA | 100 | 5 7/8 | 5 5/8 | 6 1/4 | 0 | ||||
38041 | STAA | 1200 | 11 1/16 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 12200 | |
38042 | STAAX | 0 | 20.78 | 20.78 | 20.78 | 0 | ||||
38043 | STAC | 1500 | 7 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 246800 | |
38044 | STAD | 0 | 0 | |||||||
38045 | STADX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
38046 | STAF | 10000 | 11 1/4 | 12 1/8 | 12 1/8 | 9 3/4 | 11 | 11 3/8 | 608900 | |
38047 | STAH | 0 | 0 | |||||||
38048 | STAI | 2000 | 0.3750 | 0.1875 | 0.4375 | 0 | ||||
38049 | STAK | 1400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1400 | |
38050 | STAN | 400 | 4 1/16 | 4 1/16 | 4 3/16 | 0 | ||||
38051 | STAP | 0 | 0 | |||||||
38052 | STAR | 13200 | 29 | 28 1/8 | 29 1/8 | 28 | 28 7/8 | 29 | 821300 | |
38053 | STARX | 0 | 19.52 | 19.52 | 19.52 | 0 | ||||
38054 | STAT | 2000 | 22 1/4 | 21 1/4 | 22 1/4 | 21 | 22 | 22 1/4 | 276100 | |
38055 | STAX | 5000 | 0.8437 | 0.8750 | 0.8750 | 0.8437 | 0.8437 | 0.9062 | 32500 | |
38056 | STAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.93 | 3.00 | 496 | |
38057 | STAY | 500 | 21 1/8 | 20 3/4 | 21 1/4 | 20 1/4 | 20 3/4 | 21 1/4 | 110200 | |
38058 | STB | 100 | 90 7/8 | 91 7/8 | 92 3/8 | 0 | ||||
38059 | STBA | 2700 | 31 | 31 | 31 3/4 | 31 | 31 | 31 3/4 | 4000 | |
38060 | STBC | 300 | 12 5/8 | 12 1/4 | 13 | 0 | ||||
38061 | STBCX | 0 | 14.19 | 14.19 | 14.19 | 0 | ||||
38062 | STBD | 0 | 0 | |||||||
38063 | STBF | 200 | 16 7/8 | 16 5/8 | 17 | 16 5/8 | 16 5/8 | 16 7/8 | 55100 | |
38064 | STBI | 2000 | 22 3/4 | 22 1/64 | 23 | 22 | 22 1/2 | 23 | 23500 | |
38065 | STBK | 0 | 0 | |||||||
38066 | STBL | 0 | 0 | |||||||
38067 | STBP | 2000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2000 | |||
38068 | STBRF | 0 | 0.2800 | 0 | ||||||
38069 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
38070 | STBXX | 0 | 0.54 | 4.73 | 4.84 | 242 | ||||
38071 | STBY | 1500 | 0.3750 | 0 | ||||||
38072 | STBYE | 0 | 0 | |||||||
38073 | STC | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 100 | |||
38074 | STCAX | 0 | 16.14 | 16.14 | 16.14 | 0 | ||||
38075 | STCBX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
38076 | STCC | 0 | 0 | |||||||
38077 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
38078 | STCE | 0 | 0 | |||||||
38079 | STCF | 0 | 0 | |||||||
38080 | STCFX | 0 | 16.06 | 16.06 | 16.06 | 0 | ||||
38081 | STCH | 1500 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 30300 | |
38082 | STCIX | 0 | 16.13 | 16.13 | 16.76 | 0 | ||||
38083 | STCL | 500 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 2700 | |
38084 | STCM | 0 | 0 | |||||||
38085 | STCMX | 0 | 11.74 | 11.74 | 12.33 | 0 | ||||
38086 | STCO | 5000 | 3.5000 | 3.5000 | 3.7500 | 3.5000 | 3.3750 | 3.7500 | 8500 | |
38087 | STCR | 200 | 3 7/16 | 3 1/4 | 3 5/8 | 3 1/4 | 3 3/8 | 3 3/4 | 4500 | |
38088 | STCS | 0 | 0 | |||||||
38089 | STCSX | 0 | 22.43 | 22.43 | 22.43 | 0 | ||||
38090 | STCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.72 | 4.81 | 4888 | |
38091 | STD | 200 | 56 | 55 1/4 | 56 | 55 1/4 | 1000 | |||
38092 | STDA | 0 | 0 | |||||||
38093 | STDB | 0 | 0 | |||||||
38094 | STDC | 0 | 0 | |||||||
38095 | STDE | 2000 | 0.1800 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1800 | 2400 | |
38096 | STDFX | 0 | 11.78 | 11.78 | 12.37 | 0 | ||||
38097 | STDI | 0 | 0 | |||||||
38098 | STDIX | 0 | 17.19 | 17.19 | 17.19 | 0 | ||||
38099 | STDK | 0 | 0 | |||||||
38100 | STE | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 3/4 | 43 1/8 | 100 | |
38101 | STE.A | 0 | 0 | |||||||
38102 | STE.B | 0 | 0 | |||||||
38103 | STE/A | 200 | 25 1/8 | 0 | ||||||
38104 | STEA | 0 | 0 | |||||||
38105 | STEAP | 0 | 0 | |||||||
38106 | STEAX | 0 | 12.62 | 12.62 | 13.25 | 0 | ||||
38107 | STEBX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
38108 | STEC | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 302000 | |
38109 | STEF | 0 | 0 | |||||||
38110 | STEI | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/2 | 19500 | |
38111 | STEK | 400 | 12 | 12 | 12 | 12 | 11 1/4 | 12 | 400 | |
38112 | STEL | 2500 | 1 1/2 | 1 17/32 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 75600 | |
38113 | STEMX | 0 | 8.46 | 8.46 | 8.88 | 0 | ||||
38114 | STEQX | 0 | 16.64 | 16.64 | 16.64 | 0 | ||||
38115 | STER | 500 | 17 5/8 | 0 | ||||||
38116 | STERX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
38117 | STES | 0 | 0 | |||||||
38118 | STET | 8500 | 23.7500 | 0 | ||||||
38119 | STEXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.95 | 2.99 | 1367 | |
38120 | STFA | 10000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0750 | 10000 | |
38121 | STFBX | 0 | 41.36 | 41.36 | 41.36 | 0 | ||||
38122 | STFC | 400 | 15 3/4 | 15 5/8 | 16 1/4 | 15 5/8 | 15 3/4 | 16 1/4 | 4300 | |
38123 | STFG | 0 | 0 | |||||||
38124 | STFGX | 0 | 33.81 | 33.81 | 33.81 | 0 | ||||
38125 | STFIX | 0 | 19.09 | 19.09 | 19.09 | 0 | ||||
38126 | STFR | 1600 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/4 | 27 | 4600 | |
38127 | STFRX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
38128 | STFSX | 0 | 10.44 | 10.44 | 10.55 | 0 | ||||
38129 | STFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.96 | 3.00 | 2189 | |
38130 | STFZ | 0 | 0 | |||||||
38131 | STFZY | 0 | 0 | |||||||
38132 | STG | 1500 | 7 1/16 | 0 | ||||||
38133 | STGA | 5000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 1/8 | 1 5/32 | 1 1/4 | 186300 | |
38134 | STGBX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
38135 | STGC | 0 | 0 | |||||||
38136 | STGE | 10000 | 18 5/8 | 18 3/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 41100 | |
38137 | STGEX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
38138 | STGI | 300 | 7.8750 | 7.0000 | 7.8750 | 7.0000 | 7.3750 | 7.8750 | 7400 | |
38139 | STGIX | 0 | 10.38 | 10.38 | 10.78 | 0 | ||||
38140 | STGM | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0300 | 1500 | |
38141 | STGO | 13000 | 0.0100 | 0 | ||||||
38142 | STGRX | 0 | 27.86 | 27.86 | 27.86 | 0 | ||||
38143 | STGTX | 0 | 21.78 | 21.78 | 21.78 | 0 | ||||
38144 | STGVX | 0 | 5.12 | 5.12 | 5.39 | 0 | ||||
38145 | STGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.67 | 4.78 | 41247 | |
38146 | STGY | 0 | 0 | |||||||
38147 | STH | 200 | 27 3/4 | 27 1/4 | 27 5/8 | 0 | ||||
38148 | STHA | 0 | 0 | |||||||
38149 | STHAY | 0 | 0.0500 | 0 | ||||||
38150 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38151 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38152 | STHE | 0 | 0 | |||||||
38153 | STHH | 0 | 0 | |||||||
38154 | STHI | 0 | 0 | |||||||
38155 | STHIF | 0 | 0 | |||||||
38156 | STHK | 500 | 4.1250 | 3.8750 | 4.2500 | 3.7500 | 3.7500 | 4.1250 | 23700 | |
38157 | STHRX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
38158 | STHT | 0 | 0 | |||||||
38159 | STHYX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
38160 | STI | 100 | 49 3/8 | 49 | 49 3/8 | 49 | 49 1/8 | 49 3/4 | 300 | |
38161 | STIA | 0 | 0 | |||||||
38162 | STIAX | 0 | 10.44 | 10.44 | 10.93 | 0 | ||||
38163 | STIB | 0 | 0 | |||||||
38164 | STIBX | 0 | 7.54 | 7.54 | 7.54 | 0 | ||||
38165 | STIC | 1500 | 3.6250 | 3.3750 | 4.0000 | 0 | ||||
38166 | STID | 0 | 0 | |||||||
38167 | STIG | 1000 | 2.2500 | 2.3750 | 2.3750 | 2.1250 | 2.0937 | 2.2500 | 31700 | |
38168 | STIGX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
38169 | STIH | 0 | 0 | |||||||
38170 | STII | 100 | 29 1/4 | 29 1/4 | 31 | 29 1/4 | 29 1/4 | 30 3/4 | 18100 | |
38171 | STIL | 0 | 0 | |||||||
38172 | STILF | 0 | 0.5500 | 0 | ||||||
38173 | STIM | 1300 | 5 3/4 | 5 7/8 | 5 7/8 | 5 11/16 | 5 11/16 | 5 7/8 | 14900 | |
38174 | STIMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
38175 | STIN | 5400 | 1.1875 | 1.6250 | 1.6250 | 1.0000 | 1.0000 | 1.6250 | 15600 | |
38176 | STIQ | 2000 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
38177 | STIR | 7600 | 0.5000 | 0 | ||||||
38178 | STIS | 0 | 0 | |||||||
38179 | STISX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
38180 | STITX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
38181 | STIVX | 0 | 2.58 | 2.58 | 2.74 | 0 | ||||
38182 | STIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.45 | 4.60 | 7986 | |
38183 | STIY | 0 | 0 | |||||||
38184 | STIZ | 1000 | 8 3/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 5600 | |
38185 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38186 | STJ | 0 | 0 | |||||||
38187 | STJM | 2200 | 39 1/8 | 38 7/8 | 39 1/8 | 38 1/4 | 38 7/8 | 39 1/8 | 470400 | |
38188 | STK | 400 | 49 7/8 | 49 3/8 | 50 | 49 3/8 | 49 3/8 | 50 | 2400 | |
38189 | STKA | 0 | 0 | |||||||
38190 | STKC | 0 | 0 | |||||||
38191 | STKF | 0 | 0 | |||||||
38192 | STKG | 0 | 0 | |||||||
38193 | STKI | 0 | 0 | |||||||
38194 | STKL | 0 | 0 | |||||||
38195 | STKLF | 25000 | 1 17/32 | 1 9/16 | 1 9/16 | 1 1/2 | 1 17/32 | 1 9/16 | 86200 | |
38196 | STKM | 0 | 0 | |||||||
38197 | STKP | 0 | 0 | |||||||
38198 | STKR | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 100 | |
38199 | STKT | 0 | 0 | |||||||
38200 | STKY | 2500 | 1 31/32 | 2 1/16 | 2 1/16 | 1 31/32 | 1 7/8 | 2 1/16 | 19400 | |
38201 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38202 | STL | 100 | 13 | 13 3/4 | 14 1/4 | 0 | ||||
38203 | STLAX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
38204 | STLB | 0 | 0 | |||||||
38205 | STLBX | 0 | 12.27 | 12.27 | 12.27 | 0 | ||||
38206 | STLBY | 10000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 3/8 | 17 1/2 | 128800 | |
38207 | STLC | 4000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 5/16 | 162500 | |
38208 | STLCG | 40 | 46 3/4 | 45 1/2 | 49 | 0 | ||||
38209 | STLCX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
38210 | STLDX | 0 | 13.78 | 13.78 | 13.78 | 0 | ||||
38211 | STLEX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
38212 | STLFX | 0 | 13.42 | 13.42 | 14.05 | 0 | ||||
38213 | STLK | 0 | 0 | |||||||
38214 | STLRX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
38215 | STLS | 100 | 2.7500 | 2.5000 | 3.2500 | 0 | ||||
38216 | STLT | 0 | 0 | |||||||
38217 | STLTF | 2500 | 16 3/4 | 16 3/4 | 17 | 16 3/8 | 16 3/4 | 17 | 27300 | |
38218 | STLY | 1000 | 16 5/8 | 16 | 16 5/8 | 16 | 16 | 16 3/4 | 29600 | |
38219 | STM | 300 | 61 1/2 | 66 1/4 | 66 7/8 | 0 | ||||
38220 | STMB | 0 | 0 | |||||||
38221 | STMC | 3000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
38222 | STMD | 400 | 13 1/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 1/4 | 209000 | |
38223 | STMDX | 0 | 26.42 | 26.42 | 26.42 | 0 | ||||
38224 | STME | 0 | 0 | |||||||
38225 | STMF | 0 | 0 | |||||||
38226 | STMG | 0 | 0 | |||||||
38227 | STMH | 0 | 0 | |||||||
38228 | STMI | 2000 | 7 7/16 | 7 5/8 | 8 | 7 3/8 | 7 3/8 | 8 | 12600 | |
38229 | STMIA | 0 | 0 | |||||||
38230 | STML | 0 | 0 | |||||||
38231 | STMM | 0 | 0 | |||||||
38232 | STMN | 0 | 0 | |||||||
38233 | STMT | 0 | 0 | |||||||
38234 | STMX | 100 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 14 3/4 | 15 1/4 | 500 | |
38235 | STN | 100 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 100 | |
38236 | STND | 400 | 19 3/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 15800 | |
38237 | STNJ | 5000 | 10.0000 | 10.0000 | 12.0000 | 0 | ||||
38238 | STNM | 5000 | 0.5312 | 0.5312 | 0.6250 | 0 | ||||
38239 | STNR | 0 | 0 | |||||||
38240 | STNRF | 500 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 29700 | |
38241 | STNRX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
38242 | STNS | 0 | 0 | |||||||
38243 | STNT | 5000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 9000 | |
38244 | STNX | 2000 | 0.5000 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.5000 | 299800 | |
38245 | STNp | 300 | 51 | 51 | 51 | 51 | 50 3/4 | 51 1/4 | 15600 | |
38246 | STO | 200 | 15 3/4 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 16 1/8 | 12800 | |
38247 | STOA | 0 | 0 | |||||||
38248 | STOB | 0 | 0 | |||||||
38249 | STOC | 0 | 0 | |||||||
38250 | STOD | 0 | 0 | |||||||
38251 | STOI | 0 | 0 | |||||||
38252 | STOK | 0 | 0 | |||||||
38253 | STOL | 0 | 0 | |||||||
38254 | STOM | 0 | 0 | |||||||
38255 | STON | 1000 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/4 | 1900 | |
38256 | STONW | 15000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 15000 | |
38257 | STOO | 0 | 0 | |||||||
38258 | STOR | 0 | 0 | |||||||
38259 | STOS | 0 | 0 | |||||||
38260 | STOSF | 0 | 4.0000 | 0 | ||||||
38261 | STOSY | 100 | 16 3/4 | 16 1/2 | 16 3/4 | 0 | ||||
38262 | STOT | 1600 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 3600 | |
38263 | STOV | 0 | 0 | |||||||
38264 | STOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 3.03 | 3548 | |
38265 | STOpE | 1500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 11500 | |||
38266 | STP | 0 | 0 | |||||||
38267 | STPB | 0 | 0 | |||||||
38268 | STPHF | 0 | 0 | |||||||
38269 | STPL | 0 | 0 | |||||||
38270 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38271 | STQN | 0 | 0 | |||||||
38272 | STR | 600 | 38 3/4 | 39 3/8 | 39 7/8 | 0 | ||||
38273 | STRA | 300 | 22 1/4 | 21 3/4 | 22 1/4 | 0 | ||||
38274 | STRAX | 0 | 11.61 | 11.61 | 12.19 | 0 | ||||
38275 | STRB | 500 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 2900 | |
38276 | STRBX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
38277 | STRC | 300 | 14 | 13 7/8 | 14 5/8 | 13 7/8 | 14 | 14 5/8 | 12300 | |
38278 | STRD | 30000 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 6 3/8 | 6 1/2 | 204500 | |
38279 | STRE | 0 | 0 | |||||||
38280 | STRF | 0 | 0 | |||||||
38281 | STRFF | 0 | 0 | |||||||
38282 | STRFX | 0 | 32.62 | 32.62 | 32.62 | 0 | ||||
38283 | STRGX | 0 | 26.91 | 26.91 | 26.91 | 0 | ||||
38284 | STRK | 0 | 0 | |||||||
38285 | STRL | 7000 | 34 3/4 | 33 3/4 | 35 | 33 1/2 | 34 5/8 | 34 7/8 | 179200 | |
38286 | STRM | 0 | 0 | |||||||
38287 | STRN | 2000 | 1.3750 | 1.2500 | 1.3750 | 0 | ||||
38288 | STRO | 300 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 2100 | |
38289 | STRR | 1700 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 3/8 | 39800 | |
38290 | STRS | 0 | 0 | |||||||
38291 | STRT | 300 | 16 | 16 | 16 1/8 | 16 | 16 | 16 1/8 | 116200 | |
38292 | STRW | 0 | 0 | |||||||
38293 | STRWA | 500 | 16 1/4 | 16 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 7900 | |
38294 | STRX | 1400 | 36.8125 | 0 | ||||||
38295 | STRXX | 0 | 0.48 | 4.87 | 5.00 | 1034 | ||||
38296 | STRY | 2900 | 28 1/4 | 28 5/8 | 28 5/8 | 27 7/8 | 28 1/8 | 28 1/4 | 273800 | |
38297 | STRZ | 0 | 0 | |||||||
38298 | STRZP | 0 | 0 | |||||||
38299 | STS | 300 | 5 | 0 | ||||||
38300 | STS.W | 0 | 0 | |||||||
38301 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38302 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38303 | STSA | 1000 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 13600 | |
38304 | STSAP | 100 | 30 1/4 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 31 1/4 | 10100 | |
38305 | STSC | 0 | 0 | |||||||
38306 | STSCX | 0 | 34.18 | 34.18 | 34.18 | 0 | ||||
38307 | STSEF | 0 | 0 | |||||||
38308 | STSEX | 0 | 332.13 | 332.13 | 332.13 | 0 | ||||
38309 | STSGX | 0 | 8.18 | 8.18 | 8.18 | 0 | ||||
38310 | STSI | 0 | 0 | |||||||
38311 | STSLX | 0 | 4.42 | 4.42 | 4.69 | 0 | ||||
38312 | STSMX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
38313 | STSR | 0 | 0 | |||||||
38314 | STSTX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
38315 | STSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.76 | 4.93 | 8259 | |
38316 | STT | 100 | 67 3/8 | 67 3/8 | 67 3/8 | 67 3/8 | 66 7/8 | 67 3/8 | 100 | |
38317 | STTA | 0 | 0 | |||||||
38318 | STTB | 0 | 0 | |||||||
38319 | STTBX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
38320 | STTC | 0 | 0 | |||||||
38321 | STTE | 0 | 0 | |||||||
38322 | STTEX | 0 | 10.92 | 10.92 | 11.43 | 0 | ||||
38323 | STTI | 0 | 0 | |||||||
38324 | STTK | 0 | 0 | |||||||
38325 | STTM | 0 | 0 | |||||||
38326 | STTO | 0 | 0 | |||||||
38327 | STTR | 0 | 0 | |||||||
38328 | STTRX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
38329 | STTS | 0 | 0 | |||||||
38330 | STTT | 0 | 0 | |||||||
38331 | STTX | 11400 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 5/8 | 83500 | |
38332 | STTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.05 | 3.10 | 3417 | |
38333 | STTY | 0 | 0 | |||||||
38334 | STTZ | 0 | 0 | |||||||
38335 | STTZF | 200 | 12 1/2 | 11 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 3200 | |
38336 | STU | 100 | 33 3/4 | 36 | 36 1/2 | 0 | ||||
38337 | STUA | 1000 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 1/4 | 5 3/4 | 1000 | |
38338 | STUB | 0 | 0 | |||||||
38339 | STUC | 0 | 0 | |||||||
38340 | STUF | 0 | 0 | |||||||
38341 | STUGX | 0 | 9.80 | 9.80 | 10.16 | 0 | ||||
38342 | STUR | 2000 | 22.0000 | 21.5000 | 22.0000 | 21.5000 | 21.5000 | 22.5000 | 4000 | |
38343 | STUXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.86 | 4.95 | 3218 | |
38344 | STV | 0 | 0 | |||||||
38345 | STVA | 100 | 31.0000 | 0 | ||||||
38346 | STVAX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
38347 | STVDZ | 3000 | 0.1250 | 0 | ||||||
38348 | STVI | 500 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
38349 | STVSX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
38350 | STVTX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
38351 | STW | 303 | 12 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
38352 | STWC | 0 | 0 | |||||||
38353 | STWRX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
38354 | STWS | 0 | 0 | |||||||
38355 | STWX | 0 | 0 | |||||||
38356 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38357 | STXA | 0 | 0 | |||||||
38358 | STXAX | 0 | 17.71 | 17.71 | 18.45 | 0 | ||||
38359 | STXB | 0 | 0 | |||||||
38360 | STXC | 0 | 0 | |||||||
38361 | STXD | 5000 | 0.4400 | 0.4375 | 0.7500 | 0 | ||||
38362 | STXE | 0 | 0 | |||||||
38363 | STXL | 0 | 0 | |||||||
38364 | STXM | 0 | 0 | |||||||
38365 | STXMX | 0 | 8.04 | 8.04 | 8.44 | 0 | ||||
38366 | STXO | 0 | 0 | |||||||
38367 | STXS | 0 | 0 | |||||||
38368 | STXXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.80 | 2.85 | 1513 | |
38369 | STXY | 0 | 0 | |||||||
38370 | STY | 200 | 5 1/8 | 0 | ||||||
38371 | STYB | 100 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 100 | |||
38372 | STYL | 4000 | 9 3/4 | 9 1/2 | 9 31/32 | 9 1/2 | 9 3/4 | 9 7/8 | 245400 | |
38373 | STYY | 0 | 0 | |||||||
38374 | STZ | 1000 | 7 5/8 | 0 | ||||||
38375 | STZC | 0 | 0 | |||||||
38376 | STZI | 0 | 0 | |||||||
38377 | STZK | 0 | 0 | |||||||
38378 | STZO | 0 | 0 | |||||||
38379 | STZZ | 0 | 0 | |||||||
38380 | SU | 0 | 39 3/8 | 40 1/2 | 0 | |||||
38381 | SUA | 500 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
38382 | SUB | 200 | 43 7/8 | 43 3/4 | 44 | 43 3/4 | 43 3/4 | 44 1/8 | 600 | |
38383 | SUBB | 0 | 0 | |||||||
38384 | SUBC | 0 | 0 | |||||||
38385 | SUBF | 0 | 0 | |||||||
38386 | SUBI | 100 | 32 3/4 | 32 | 33 3/4 | 0 | ||||
38387 | SUBK | 200 | 37 1/2 | 37 1/2 | 38 1/4 | 37 | 37 1/4 | 38 1/2 | 5200 | |
38388 | SUBM | 500 | 4 1/4 | 4 1/16 | 4 1/4 | 3 15/16 | 4 1/8 | 4 1/4 | 546300 | |
38389 | SUBN | 0 | 0 | |||||||
38390 | SUBNO | 0 | 0 | |||||||
38391 | SUBR | 0 | 0 | |||||||
38392 | SUBS | 2000 | 7/8 | 7/8 | 15/16 | 27/32 | 27/32 | 29/32 | 234800 | |
38393 | SUBT | 0 | 0 | |||||||
38394 | SUBpB | 100 | 50 | 0 | ||||||
38395 | SUCM | 0 | 0 | |||||||
38396 | SUCMF | 0 | 0 | |||||||
38397 | SUCS | 300 | 17.2500 | 17.0000 | 19.0000 | 0 | ||||
38398 | SUDS | 500 | 12 1/4 | 12 1/4 | 12 21/64 | 12 1/4 | 12 1/4 | 12 3/8 | 67100 | |
38399 | SUFC | 0 | 0 | |||||||
38400 | SUFD | 0 | 0 | |||||||
38401 | SUG | 200 | 23 5/8 | 23 1/2 | 23 7/8 | 0 | ||||
38402 | SUGC | 0 | 0 | |||||||
38403 | SUGH | 0 | 0 | |||||||
38404 | SUGHP | 25000 | 28.3750 | 0 | ||||||
38405 | SUGI | 0 | 0 | |||||||
38406 | SUGN | 500 | 12 3/4 | 12 3/8 | 12 7/8 | 12 1/8 | 12 1/2 | 12 3/4 | 83900 | |
38407 | SUGP | 0 | 0 | |||||||
38408 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
38409 | SUGX | 0 | 0 | |||||||
38410 | SUGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.87 | 5.04 | 14432 | |
38411 | SUGpA | 1000 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 1400 | |||
38412 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
38413 | SUHJ | 0 | 0 | |||||||
38414 | SUHJY | 0 | 11.2500 | 0 | ||||||
38415 | SUHK | 0 | 0 | |||||||
38416 | SUI | 100 | 31 1/8 | 31 | 31 3/4 | 0 | ||||
38417 | SUIC | 0 | 0 | |||||||
38418 | SUIE | 0 | 0 | |||||||
38419 | SUIP | 0 | 0 | |||||||
38420 | SUIS | 0 | 0 | |||||||
38421 | SUIT | 300 | 21 1/2 | 21 1/4 | 21 1/2 | 21 1/8 | 21 1/4 | 21 1/2 | 91500 | |
38422 | SUITG | 5 | 94 1/2 | 92 | 94 | 0 | ||||
38423 | SUIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.72 | 4.81 | 591 | |
38424 | SUL | 500 | 2 1/16 | 1 15/16 | 2 1/4 | 0 | ||||
38425 | SULA | 0 | 0 | |||||||
38426 | SULI | 0 | 0 | |||||||
38427 | SULL | 200 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 4700 | |
38428 | SUM | 0 | 0 | |||||||
38429 | SUMA | 1000 | 9 1/8 | 8 1/8 | 9 1/8 | 8 1/8 | 8 3/4 | 9 1/8 | 100600 | |
38430 | SUMC | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 1/4 | 30500 | |
38431 | SUME | 0 | 0 | |||||||
38432 | SUMEC | 0 | 0 | |||||||
38433 | SUMHX | 0 | 11.58 | 11.58 | 12.13 | 0 | ||||
38434 | SUMI | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 1/2 | 500 | |
38435 | SUMIZ | 1000 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 25 3/8 | 25 3/4 | 5700 | |
38436 | SUMM | 100 | 16 | 14 | 17 1/2 | 0 | ||||
38437 | SUMP | 0 | 0 | |||||||
38438 | SUMT | 500 | 7 7/16 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 115800 | |
38439 | SUMX | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 2000 | |
38440 | SUN | 100 | 25 3/8 | 24 7/8 | 25 1/2 | 24 7/8 | 25 1/4 | 25 3/4 | 1500 | |
38441 | SUNAA | 0 | 0 | |||||||
38442 | SUNC | 0 | 0 | |||||||
38443 | SUND | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 700 | |
38444 | SUNE | 100 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
38445 | SUNF | 0 | 0 | |||||||
38446 | SUNH | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 200 | |
38447 | SUNK | 0 | 0 | |||||||
38448 | SUNL | 1100 | 3 13/16 | 3 13/16 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 7100 | |
38449 | SUNM | 0 | 0 | |||||||
38450 | SUNP | 1500 | 5 9/16 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 28200 | |
38451 | SUNPU | 500 | 6 | 6 | 6 1/2 | 0 | ||||
38452 | SUNPW | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 27/32 | 6000 | |
38453 | SUNQ | 32500 | 14 1/2 | 14 1/4 | 15 | 14 1/4 | 14 | 15 | 64600 | |
38454 | SUNR | 3000 | 1 5/16 | 1 9/32 | 1 3/8 | 0 | ||||
38455 | SUNRP | 2000 | 11 7/8 | 11 7/8 | 12 3/8 | 0 | ||||
38456 | SUNS | 1500 | 4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 9500 | |
38457 | SUNW | 500 | 57 5/8 | 59 | 59 1/2 | 57 3/8 | 57 1/2 | 57 5/8 | 4161100 | |
38458 | SUNY | 2500 | 0.9375 | 0.7500 | 1.0000 | 0 | ||||
38459 | SUNpD | 4200 | 26 1/4 | 26 | 26 1/4 | 26 | 26 1/8 | 26 1/2 | 4600 | |
38460 | SUP | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/2 | 100 | |
38461 | SUPC | 5000 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/2 | 7400 | |
38462 | SUPE | 0 | 0 | |||||||
38463 | SUPG | 500 | 14 1/2 | 14 3/4 | 14 7/8 | 14 3/8 | 14 3/8 | 14 1/2 | 64000 | |
38464 | SUPGW | 1000 | 6 1/8 | 6 3/8 | 6 7/16 | 6 1/8 | 6 1/16 | 6 1/4 | 35000 | |
38465 | SUPH | 0 | 0 | |||||||
38466 | SUPI | 1000 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/8 | 16 | 16 3/4 | 43800 | |
38467 | SUPK | 0 | 0 | |||||||
38468 | SUPKP | 0 | 0 | |||||||
38469 | SUPM | 0 | 0 | |||||||
38470 | SUPR | 2100 | 16 3/4 | 17 1/8 | 17 1/8 | 16 3/8 | 16 3/8 | 17 1/8 | 4800 | |
38471 | SUPRW | 0 | 0 | |||||||
38472 | SUPS | 0 | 0 | |||||||
38473 | SUPU | 1000 | 0.0001 | 0 | ||||||
38474 | SUPV | 0 | 0 | |||||||
38475 | SUPVA | 500 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 600 | |
38476 | SUPVU | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 16 | 500 | |
38477 | SUPVW | 2000 | 4 1/16 | 3 7/8 | 4 3/4 | 0 | ||||
38478 | SUPVZ | 1800 | 2 3/32 | 2 | 2 3/32 | 2 | 2 | 2 1/2 | 6000 | |
38479 | SUPX | 1000 | 17 1/4 | 16 7/8 | 17 3/4 | 16 3/8 | 17 1/8 | 17 3/8 | 148200 | |
38480 | SUQC | 0 | 0 | |||||||
38481 | SUR | 200 | 7 1/2 | 0 | ||||||
38482 | SURC | 7500 | 10.2500 | 10.5000 | 10.7500 | 9.5000 | 10.0000 | 10.5000 | 46200 | |
38483 | SURF | 0 | 0 | |||||||
38484 | SURG | 15000 | 0.2812 | 0.1875 | 0.5625 | 0 | ||||
38485 | SUS | 100 | 36 1/2 | 36 1/4 | 36 3/4 | 0 | ||||
38486 | SUSA | 5900 | 47.5000 | 0 | ||||||
38487 | SUSAX | 0 | 10.15 | 10.15 | 10.66 | 0 | ||||
38488 | SUSB | 0 | 0 | |||||||
38489 | SUSDX | 0 | 6.84 | 6.84 | 6.84 | 0 | ||||
38490 | SUSEX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
38491 | SUSGX | 0 | 6.82 | 6.82 | 7.16 | 0 | ||||
38492 | SUSL | 0 | 0 | |||||||
38493 | SUSN | 0 | 0 | |||||||
38494 | SUSP | 0 | 0 | |||||||
38495 | SUSPE | 300 | 0.0100 | 0 | ||||||
38496 | SUSQ | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 8400 | |
38497 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
38498 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
38499 | SUSTX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
38500 | SUSXX | 0 | 0.06 | 4.00 | 3.86 | 180 | ||||
38501 | SUSY | 0 | 0 | |||||||
38502 | SUT | 400 | 18 1/2 | 18 7/8 | 18 7/8 | 18 1/2 | 18 3/8 | 18 1/2 | 59100 | |
38503 | SUTAX | 0 | 15.22 | 15.22 | 16.02 | 0 | ||||
38504 | SUTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.31 | 5.46 | 1752 | |
38505 | SUVP | 100 | 8.7488 | 0 | ||||||
38506 | SVAAX | 0 | 16.25 | 16.25 | 17.11 | 0 | ||||
38507 | SVBAX | 0 | 13.03 | 13.03 | 13.72 | 0 | ||||
38508 | SVBBX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
38509 | SVBC | 0 | 0 | |||||||
38510 | SVBCO | 0 | 0 | |||||||
38511 | SVC | 0 | 0 | |||||||
38512 | SVCB | 0 | 0 | |||||||
38513 | SVCBY | 0 | 0 | |||||||
38514 | SVCE | 1000 | 12.1250 | 12.1250 | 12.1250 | 12.1250 | 11.7500 | 12.7500 | 1000 | |
38515 | SVCp | 1000 | 13 1/2 | 0 | ||||||
38516 | SVEC | 0 | 0 | |||||||
38517 | SVECF | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 1500 | |
38518 | SVEW | 0 | 0 | |||||||
38519 | SVG | 0 | 0 | |||||||
38520 | SVG.B | 0 | 0 | |||||||
38521 | SVG/A | 500 | 2 3/8 | 1 1/4 | 1 9/16 | 0 | ||||
38522 | SVG/B | 200 | 2 3/4 | 0 | ||||||
38523 | SVGA | 0 | 0 | |||||||
38524 | SVGB | 0 | 0 | |||||||
38525 | SVGI | 1000 | 21 7/8 | 20 3/4 | 22 | 20 3/4 | 21 3/4 | 21 7/8 | 3232300 | |
38526 | SVGRY | 0 | 10.3750 | 0 | ||||||
38527 | SVIFX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
38528 | SVIH | 1000 | 3.8125 | 3.9375 | 3.9375 | 3.7500 | 3.7500 | 3.9375 | 15300 | |
38529 | SVIIX | 0 | 14.06 | 14.06 | 14.61 | 0 | ||||
38530 | SVIN | 0 | 0 | |||||||
38531 | SVINV | 0 | 0 | |||||||
38532 | SVITA | 0 | 0 | |||||||
38533 | SVLAX | 0 | 18.09 | 18.09 | 19.19 | 0 | ||||
38534 | SVLBX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
38535 | SVLSX | 0 | 14.94 | 14.94 | 15.69 | 0 | ||||
38536 | SVM | 300 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 25 1/4 | 30 1/8 | 1300 | |
38537 | SVMC | 0 | 0 | |||||||
38538 | SVMG | 0 | 0 | |||||||
38539 | SVMHF | 0 | 0 | |||||||
38540 | SVML | 0 | 0 | |||||||
38541 | SVMO | 0 | 0 | |||||||
38542 | SVMW | 0 | 0 | |||||||
38543 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
38544 | SVN | 50000 | 1/64 | 0 | ||||||
38545 | SVN.R | 0 | 0 | |||||||
38546 | SVNG | 3000 | 0.7812 | 0.7500 | 0.8750 | 0 | ||||
38547 | SVNGW | 3500 | 0.0312 | 0.0010 | 0.0625 | 0 | ||||
38548 | SVNT | 0 | 0 | |||||||
38549 | SVNX | 0 | 0 | |||||||
38550 | SVNZY | 0 | 3.8200 | 0 | ||||||
38551 | SVPS | 1000 | 3.0000 | 1.0000 | 3.0000 | 0.9900 | 1.0000 | 4.2500 | 81700 | |
38552 | SVPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.28 | 5.41 | 11989 | |
38553 | SVRI | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 134700 | |
38554 | SVRM | 0 | 0 | |||||||
38555 | SVRN | 10000 | 13 1/2 | 13 1/2 | 13 5/8 | 13 3/8 | 13 1/2 | 13 5/8 | 461300 | |
38556 | SVRNP | 300 | 71 | 70 7/8 | 71 | 70 1/2 | 70 3/4 | 71 1/8 | 12300 | |
38557 | SVS | 0 | 380.78 | 0 | ||||||
38558 | SVSCX | 0 | 17.56 | 17.56 | 17.56 | 0 | ||||
38559 | SVSE | 0 | 0 | |||||||
38560 | SVSEF | 0 | 18.5500 | 0 | ||||||
38561 | SVSPX | 0 | 15.69 | 15.69 | 15.69 | 0 | ||||
38562 | SVSY | 2000 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.8750 | 6600 | |
38563 | SVT | 7000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 9/16 | 6 1/16 | 12500 | |
38564 | SVTI | 2000 | 0.1562 | 0.0625 | 1.2500 | 0 | ||||
38565 | SVTL | 0 | 0 | |||||||
38566 | SVTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.19 | 5.31 | 2872 | |
38567 | SVU | 100 | 30 1/4 | 29 5/8 | 30 1/8 | 0 | ||||
38568 | SVUC | 0 | 0 | |||||||
38569 | SVUE | 0 | 0 | |||||||
38570 | SVUF | 0 | 0 | |||||||
38571 | SVUH | 0 | 0 | |||||||
38572 | SVUK | 0 | 0 | |||||||
38573 | SVUN | 0 | 0 | |||||||
38574 | SVUS | 0 | 0 | |||||||
38575 | SVX | 0 | 388.70 | 384.25 | 388.70 | 384.25 | 0 | |||
38576 | SVX.A | 0 | 0 | |||||||
38577 | SW | 400 | 32 1/2 | 32 7/8 | 33 3/8 | 0 | ||||
38578 | SWANX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
38579 | SWAU | 0 | 0 | |||||||
38580 | SWBA | 100 | 19 3/8 | 18 1/4 | 19 3/8 | 0 | ||||
38581 | SWBC | 2000 | 3 1/4 | 3 1/8 | 3 5/8 | 0 | ||||
38582 | SWBDX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
38583 | SWBGX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
38584 | SWBI | 1500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 1500 | |
38585 | SWBK | 0 | 0 | |||||||
38586 | SWBKF | 0 | 195.0500 | 0 | ||||||
38587 | SWBKY | 0 | 0 | |||||||
38588 | SWBS | 1000 | 15 | 15 | 15 1/8 | 15 | 15 | 15 1/8 | 13200 | |
38589 | SWBZ | 0 | 0 | |||||||
38590 | SWBZY | 0 | 19.5000 | 0 | ||||||
38591 | SWC | 0 | 0 | |||||||
38592 | SWCAX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
38593 | SWCB | 3000 | 29 1/2 | 29 1/4 | 29 3/4 | 28 1/2 | 28 3/4 | 29 1/2 | 15100 | |
38594 | SWCC | 400 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
38595 | SWCE | 0 | 0 | |||||||
38596 | SWCGX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
38597 | SWCO | 0 | 0 | |||||||
38598 | SWCOQ | 0 | 0 | |||||||
38599 | SWCSX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
38600 | SWCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.81 | 2.86 | 17680 | |
38601 | SWD | 0 | 0 | |||||||
38602 | SWDC | 0 | 0 | |||||||
38603 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
38604 | SWEB | 0 | 0 | |||||||
38605 | SWEBF | 800 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 6700 | |
38606 | SWEL | 0 | 0 | |||||||
38607 | SWELP | 0 | 0 | |||||||
38608 | SWFR | 0 | 0 | |||||||
38609 | SWFT | 10000 | 24 | 24 | 24 1/4 | 23 1/2 | 23 3/4 | 24 1/4 | 202300 | |
38610 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
38611 | SWGCF | 0 | 14.2100 | 0 | ||||||
38612 | SWGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.70 | 4.82 | 20096 | |
38613 | SWGw | 0 | 0 | |||||||
38614 | SWH | 100 | 5 3/8 | 4 7/8 | 5 3/8 | 0 | ||||
38615 | SWHA | 0 | 0 | |||||||
38616 | SWHGX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
38617 | SWHI | 0 | 0 | |||||||
38618 | SWHT | 0 | 0 | |||||||
38619 | SWI | 500 | 14 1/8 | 14 1/8 | 15 | 0 | ||||
38620 | SWIFX | 0 | 13.43 | 13.43 | 14.10 | 0 | ||||
38621 | SWINX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
38622 | SWITX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
38623 | SWIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.03 | 5.18 | 1422 | |
38624 | SWK | 200 | 30 1/4 | 30 1/4 | 30 3/8 | 30 1/4 | 29 3/4 | 30 1/2 | 400 | |
38625 | SWKC | 0 | 0 | |||||||
38626 | SWKE | 0 | 0 | |||||||
38627 | SWKF | 0 | 0 | |||||||
38628 | SWKI | 0 | 0 | |||||||
38629 | SWKM | 0 | 0 | |||||||
38630 | SWKN | 0 | 0 | |||||||
38631 | SWKOY | 600 | 18 3/4 | 18 3/4 | 20 1/4 | 0 | ||||
38632 | SWKR | 0 | 0 | |||||||
38633 | SWKT | 0 | 0 | |||||||
38634 | SWKXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.01 | 3.06 | 4885 | |
38635 | SWLBX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
38636 | SWM | 100 | 30 3/8 | 30 7/8 | 31 1/2 | 0 | ||||
38637 | SWMA | 0 | 0 | |||||||
38638 | SWMAY | 500 | 31 7/8 | 32 | 32 | 31 7/8 | 31 7/8 | 32 1/4 | 4100 | |
38639 | SWMC | 0 | 0 | |||||||
38640 | SWMCF | 0 | 0.2400 | 0.3125 | 0.3750 | 0 | ||||
38641 | SWMF | 0 | 0 | |||||||
38642 | SWMFC | 0 | 0 | |||||||
38643 | SWMI | 0 | 0 | |||||||
38644 | SWMM | 0 | 0 | |||||||
38645 | SWMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.78 | 4.90 | 173970 | |
38646 | SWMY | 0 | 0 | |||||||
38647 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
38648 | SWN | 300 | 15 1/2 | 16 | 16 3/8 | 0 | ||||
38649 | SWNA | 0 | 0 | |||||||
38650 | SWNE | 0 | 0 | |||||||
38651 | SWNM | 0 | 0 | |||||||
38652 | SWNO | 0 | 0 | |||||||
38653 | SWNS | 0 | 0 | |||||||
38654 | SWNTX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
38655 | SWNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.79 | 2.84 | 2656 | |
38656 | SWP | 1000 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
38657 | SWP.B | 0 | 0 | |||||||
38658 | SWPA | 500 | 39 3/4 | 40 | 41 1/4 | 600 | ||||
38659 | SWPB | 0 | 0 | |||||||
38660 | SWPBL | 0 | 0 | |||||||
38661 | SWPF | 0 | 0 | |||||||
38662 | SWPIX | 0 | 11.47 | 11.47 | 11.47 | 0 | ||||
38663 | SWRA | 0 | 0 | |||||||
38664 | SWRAY | 0 | 9.5000 | 0 | ||||||
38665 | SWRLX | 0 | 15.67 | 15.67 | 16.49 | 0 | ||||
38666 | SWRN | 10000 | 0.2031 | 0.0625 | 0.2031 | 0.0625 | 0.0625 | 0.2187 | 110000 | |
38667 | SWRT | 1500 | 8 3/8 | 8 3/4 | 8 3/4 | 8 1/8 | 8 | 8 3/8 | 27600 | |
38668 | SWRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.82 | 4.95 | 1203 | |
38669 | SWSE | 0 | 0 | |||||||
38670 | SWSEI | 0 | 0 | |||||||
38671 | SWSEO | 200 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | 200 | |||
38672 | SWSEP | 100 | 64.8750 | 0 | ||||||
38673 | SWSH | 2000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 16100 | |
38674 | SWSHW | 2000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 2000 | |
38675 | SWSI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1000 | |
38676 | SWSMX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
38677 | SWSS | 100 | 5.0000 | 0 | ||||||
38678 | SWSSP | 0 | 0 | |||||||
38679 | SWST | 500 | 12 5/8 | 12 9/16 | 12 7/8 | 12 1/4 | 12 1/4 | 12 7/8 | 15100 | |
38680 | SWTI | 7500 | 0.3281 | 0.3125 | 0.5625 | 0 | ||||
38681 | SWTX | 300 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 2900 | |
38682 | SWTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.12 | 3.18 | 5465 | |
38683 | SWUXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.71 | 4.82 | 13284 | |
38684 | SWVA | 200 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/8 | 5 3/8 | 5 3/4 | 19100 | |
38685 | SWVB | 1000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 15.2500 | 1000 | |
38686 | SWVXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.12 | 5.26 | 102149 | |
38687 | SWWC | 200 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 1/8 | 12 3/4 | 3800 | |
38688 | SWWT | 100 | 2 1/4 | 2 1/4 | 3 | 0 | ||||
38689 | SWX | 500 | 18 3/8 | 18 5/8 | 19 | 0 | ||||
38690 | SWXA | 0 | 0 | |||||||
38691 | SWXE | 0 | 0 | |||||||
38692 | SWXI | 0 | 0 | |||||||
38693 | SWXR | 0 | 0 | |||||||
38694 | SWXS | 0 | 0 | |||||||
38695 | SWXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.91 | 2.96 | 37663 | |
38696 | SWXY | 0 | 0 | |||||||
38697 | SWXpA | 200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 500 | |||
38698 | SWY | 300 | 42 1/4 | 42 3/8 | 42 3/8 | 42 1/4 | 42 | 42 3/8 | 2400 | |
38699 | SWY.W | 0 | 0 | |||||||
38700 | SWY/WS | 200 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
38701 | SWYA | 0 | 0 | |||||||
38702 | SWYF | 300 | 44.0000 | 45.0000 | 49.0000 | 0 | ||||
38703 | SWYI | 0 | 0 | |||||||
38704 | SWYK | 0 | 0 | |||||||
38705 | SWYL | 0 | 0 | |||||||
38706 | SWYM | 0 | 0 | |||||||
38707 | SWYN | 0 | 0 | |||||||
38708 | SWYP | 0 | 0 | |||||||
38709 | SWYR | 0 | 0 | |||||||
38710 | SWYS | 0 | 0 | |||||||
38711 | SWYV | 0 | 0 | |||||||
38712 | SWYW | 0 | 0 | |||||||
38713 | SWYXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.03 | 3.08 | 555 | |
38714 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
38715 | SWZ | 3400 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 22 3/4 | 5000 | |
38716 | SWZA | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 500 | |
38717 | SX | 0 | 219.12 | 0 | ||||||
38718 | SXCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.20 | 3.23 | 406 | |
38719 | SXD | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | |||
38720 | SXF | 0 | 801.00 | 801.00 | 801.00 | 801.00 | 0 | |||
38721 | SXFIX | 0 | 9.23 | 9.23 | 9.23 | 0 | ||||
38722 | SXFMX | 0 | 7.71 | 7.71 | 8.09 | 0 | ||||
38723 | SXFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.38 | 3.43 | 18166 | |
38724 | SXGAX | 0 | 7.95 | 7.95 | 8.35 | 0 | ||||
38725 | SXI | 1000 | 30 7/8 | 30 5/8 | 31 | 0 | ||||
38726 | SXIC | 0 | 0 | |||||||
38727 | SXID | 0 | 0 | |||||||
38728 | SXIS | 0 | 0 | |||||||
38729 | SXIT | 0 | 0 | |||||||
38730 | SXMTX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
38731 | SXN | 0 | 74.53 | 74.53 | 74.53 | 74.53 | 0 | |||
38732 | SXP | 0 | 0.35 | 0 | ||||||
38733 | SXS | 0 | 22858.00 | 22858.00 | 22858.00 | 22858.00 | 0 | |||
38734 | SXSCX | 0 | 8.05 | 8.05 | 8.45 | 0 | ||||
38735 | SXT | 300 | 22 7/8 | 0 | ||||||
38736 | SXTD | 0 | 0 | |||||||
38737 | SXV | 0 | 75.13 | 74.53 | 75.13 | 74.53 | 0 | |||
38738 | SXX/B | 30000 | 93 | 0 | ||||||
38739 | SY | 3000 | 13 1/2 | 13 1/8 | 13 5/8 | 0 | ||||
38740 | SYAD | 0 | 0 | |||||||
38741 | SYB | 100 | 30 1/8 | 28 3/4 | 29 3/8 | 0 | ||||
38742 | SYBA | 100 | 30 | 27 1/4 | 30 | 27 1/4 | 27 3/4 | 30 | 800 | |
38743 | SYBD | 3300 | 0.2800 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.3000 | 47900 | |
38744 | SYBS | 1200 | 18 1/4 | 17 | 18 3/8 | 17 | 18 | 18 1/4 | 1225400 | |
38745 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
38746 | SYCC | 0 | 0 | |||||||
38747 | SYCR | 2000 | 1.0000 | 0.9375 | 1.0625 | 0.7812 | 0.8125 | 1.0000 | 124500 | |
38748 | SYDT | 0 | 0 | |||||||
38749 | SYGR | 11000 | 2 25/32 | 2 7/8 | 2 7/8 | 2 25/32 | 2 25/32 | 2 7/8 | 59700 | |
38750 | SYGRW | 1500 | 15/16 | 29/32 | 15/16 | 29/32 | 7/8 | 15/16 | 4000 | |
38751 | SYIG | 0 | 0 | |||||||
38752 | SYKE | 800 | 45 3/8 | 45 1/4 | 45 3/4 | 45 1/4 | 45 1/4 | 45 3/4 | 31700 | |
38753 | SYLC | 0 | 0 | |||||||
38754 | SYLDX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
38755 | SYLN | 200 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 300 | |
38756 | SYLX | 0 | 0 | |||||||
38757 | SYM | 100 | 8 1/2 | 0 | ||||||
38758 | SYMB | 0 | 0 | |||||||
38759 | SYMBA | 4000 | 2 1/16 | 1 5/8 | 2 1/16 | 1 9/16 | 1 7/8 | 2 1/16 | 75000 | |
38760 | SYMBW | 28000 | 3/32 | 7/32 | 7/32 | 3/32 | 3/16 | 5/16 | 29900 | |
38761 | SYMBZ | 800 | 3/32 | 3/32 | 5/32 | 0 | ||||
38762 | SYMC | 1000 | 14 1/2 | 13 7/8 | 14 3/4 | 13 5/8 | 14 1/4 | 14 1/2 | 1088800 | |
38763 | SYME | 1400 | 0.2500 | 0.5000 | 0.5000 | 0.2500 | 0.2500 | 0.5000 | 5300 | |
38764 | SYMK | 0 | 0 | |||||||
38765 | SYMM | 2500 | 19 | 18 7/8 | 19 3/8 | 18 5/8 | 18 7/8 | 19 1/8 | 305000 | |
38766 | SYMT | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 7/8 | 900 | |
38767 | SYMX | 5600 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 7/8 | 20900 | |
38768 | SYNC | 1000 | 15 3/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 13200 | |
38769 | SYNH | 5000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 40600 | |
38770 | SYNHW | 5000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 7/8 | 15400 | |
38771 | SYNI | 0 | 0 | |||||||
38772 | SYNL | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 38300 | |
38773 | SYNS | 0 | 0 | |||||||
38774 | SYNT | 0 | 0 | |||||||
38775 | SYNTF | 225000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 225000 | |
38776 | SYNX | 1000 | 16 5/8 | 15 1/4 | 17 1/4 | 14 3/4 | 16 5/8 | 17 | 660400 | |
38777 | SYNXP | 0 | 0 | |||||||
38778 | SYP/WS | 100 | 1/2 | 0 | ||||||
38779 | SYPR | 3000 | 0.0010 | 0 | ||||||
38780 | SYQT | 1000 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/16 | 5 1/16 | 5 3/16 | 239100 | |
38781 | SYR | 500 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 700 | |||
38782 | SYRB | 0 | 0 | |||||||
38783 | SYRR | 0 | 0 | |||||||
38784 | SYRT | 0 | 0 | |||||||
38785 | SYS | 100 | 20 1/8 | 0 | ||||||
38786 | SYSB | 0 | 0 | |||||||
38787 | SYSF | 2400 | 19 11/16 | 19 5/8 | 20 | 19 1/4 | 19 5/8 | 19 7/8 | 433600 | |
38788 | SYSH | 0 | 0 | |||||||
38789 | SYSI | 0 | 0 | |||||||
38790 | SYSK | 0 | 0 | |||||||
38791 | SYSL | 0 | 0 | |||||||
38792 | SYSMJ | 0 | 0 | |||||||
38793 | SYSMP | 0 | 0 | |||||||
38794 | SYSN | 0 | 0 | |||||||
38795 | SYST | 0 | 0 | |||||||
38796 | SYSX | 0 | 0 | |||||||
38797 | SYT | 100 | 14 3/4 | 0 | ||||||
38798 | SYTC | 0 | 0 | |||||||
38799 | SYTI | 100 | 0.0030 | 0.0030 | 0.0300 | 0 | ||||
38800 | SYTK | 0 | 0 | |||||||
38801 | SYTS | 0 | 0 | |||||||
38802 | SYTU | 0 | 0 | |||||||
38803 | SYTZ | 0 | 0 | |||||||
38804 | SYV | 0 | 0 | |||||||
38805 | SYY | 100 | 34 1/8 | 34 1/4 | 34 3/8 | 34 1/8 | 34 | 34 3/8 | 600 | |
38806 | SYYD | 0 | 0 | |||||||
38807 | SYYE | 0 | 0 | |||||||
38808 | SYYH | 0 | 0 | |||||||
38809 | SYYI | 0 | 0 | |||||||
38810 | SYYL | 0 | 0 | |||||||
38811 | SYYR | 0 | 0 | |||||||
38812 | SYYS | 100 | 0.2500 | 0.2500 | 0.5625 | 130400 | ||||
38813 | SYYSP | 0 | 0 | |||||||
38814 | SYYV | 0 | 0 | |||||||
38815 | SZ | 500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 5/8 | 3 1/4 | 700 | |
38816 | SZ.A | 0 | 0 | |||||||
38817 | SZB | 400 | 12 1/4 | 12 3/8 | 13 | 0 | ||||
38818 | SZCIX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
38819 | SZEMX | 0 | 19.01 | 19.01 | 19.01 | 0 | ||||
38820 | SZGIX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
38821 | SZGRX | 0 | 16.03 | 16.03 | 16.03 | 0 | ||||
38822 | SZGVX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
38823 | SZHQX | 0 | 2.34 | 2.34 | 2.34 | 0 | ||||
38824 | SZIGX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
38825 | SZIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.05 | 4.12 | 111 | |
38826 | SZLS | 0 | 0 | |||||||
38827 | SZLSF | 0 | 0 | |||||||
38828 | SZS | 0 | 0 | |||||||
38829 | SZSGX | 0 | 2.35 | 2.35 | 2.35 | 0 | ||||
38830 | SpA | 800 | 25 1/8 | 25 | 25 3/8 | 0 | ||||
38831 | T | 100 | 37 1/8 | 37 | 37 1/4 | 37 | 37 | 37 1/8 | 59900 | |
38832 | T&EMM | 0 | 0 | |||||||
38833 | T&FMF | 0 | 0 | |||||||
38834 | T&GZM | 0 | 0 | |||||||
38835 | T&PGF | 0 | 0 | |||||||
38836 | T&REF | 0 | 0 | |||||||
38837 | T&REI | 0 | 0 | |||||||
38838 | T&RFN | 0 | 0 | |||||||
38839 | T&WIT | 0 | 0 | |||||||
38840 | T&WRE | 0 | 0 | |||||||
38841 | T+LCP | 0 | 0 | |||||||
38842 | T.A | 0 | 0 | |||||||
38843 | T.AAG | 0 | 0 | |||||||
38844 | T.AAI | 0 | 0 | |||||||
38845 | T.AB | 0 | 0 | |||||||
38846 | T.ABC | 0 | 0 | |||||||
38847 | T.ABL | 0 | 0 | |||||||
38848 | T.ABP | 0 | 0 | |||||||
38849 | T.ABX | 0 | 0 | |||||||
38850 | T.ABZ | 0 | 0 | |||||||
38851 | T.AC | 0 | 0 | |||||||
38852 | T.ACA | 0 | 0 | |||||||
38853 | T.ACD | 0 | 0 | |||||||
38854 | T.ACG | 0 | 0 | |||||||
38855 | T.ACK | 0 | 0 | |||||||
38856 | T.ACL | 0 | 0 | |||||||
38857 | T.ADL | 0 | 0 | |||||||
38858 | T.ADR | 0 | 0 | |||||||
38859 | T.ADX | 0 | 0 | |||||||
38860 | T.ADY | 0 | 0 | |||||||
38861 | T.AEC | 0 | 0 | |||||||
38862 | T.AED | 0 | 0 | |||||||
38863 | T.AEL | 0 | 0 | |||||||
38864 | T.AEN | 0 | 0 | |||||||
38865 | T.AFM | 0 | 0 | |||||||
38866 | T.AGE | 0 | 0 | |||||||
38867 | T.AGI | 0 | 0 | |||||||
38868 | T.AGT | 0 | 0 | |||||||
38869 | T.AGU | 0 | 0 | |||||||
38870 | T.AHB | 0 | 0 | |||||||
38871 | T.AIM | 0 | 0 | |||||||
38872 | T.AIV | 0 | 0 | |||||||
38873 | T.AJ | 0 | 0 | |||||||
38874 | T.AJP | 0 | 0 | |||||||
38875 | T.AKC | 0 | 0 | |||||||
38876 | T.AL | 0 | 0 | |||||||
38877 | T.ALC | 0 | 0 | |||||||
38878 | T.ALE | 0 | 0 | |||||||
38879 | T.ALG | 0 | 0 | |||||||
38880 | T.ALP | 0 | 0 | |||||||
38881 | T.AM | 0 | 0 | |||||||
38882 | T.AMB | 0 | 0 | |||||||
38883 | T.AMG | 0 | 0 | |||||||
38884 | T.AMK | 0 | 0 | |||||||
38885 | T.AMR | 0 | 0 | |||||||
38886 | T.AN | 0 | 0 | |||||||
38887 | T.ANG | 0 | 0 | |||||||
38888 | T.ANS | 0 | 0 | |||||||
38889 | T.ANZ | 0 | 0 | |||||||
38890 | T.AOS | 0 | 0 | |||||||
38891 | T.APN | 0 | 0 | |||||||
38892 | T.APQ | 0 | 0 | |||||||
38893 | T.AQP | 0 | 0 | |||||||
38894 | T.AQV | 0 | 0 | |||||||
38895 | T.ARC | 0 | 0 | |||||||
38896 | T.ARE | 0 | 0 | |||||||
38897 | T.ARL | 0 | 0 | |||||||
38898 | T.ARO | 0 | 0 | |||||||
38899 | T.ARX | 0 | 0 | |||||||
38900 | T.ARZ | 0 | 0 | |||||||
38901 | T.ASL | 0 | 0 | |||||||
38902 | T.ASR | 0 | 0 | |||||||
38903 | T.ASY | 0 | 0 | |||||||
38904 | T.ASZ | 0 | 0 | |||||||
38905 | T.ATA | 0 | 0 | |||||||
38906 | T.ATC | 0 | 0 | |||||||
38907 | T.ATI | 0 | 0 | |||||||
38908 | T.ATM | 0 | 0 | |||||||
38909 | T.ATN | 0 | 0 | |||||||
38910 | T.ATP | 0 | 0 | |||||||
38911 | T.ATV | 0 | 0 | |||||||
38912 | T.ATX | 0 | 0 | |||||||
38913 | T.ATY | 0 | 0 | |||||||
38914 | T.AU | 0 | 0 | |||||||
38915 | T.AUL | 0 | 0 | |||||||
38916 | T.AUR | 0 | 0 | |||||||
38917 | T.AVN | 0 | 0 | |||||||
38918 | T.AVR | 0 | 0 | |||||||
38919 | T.AWD | 0 | 0 | |||||||
38920 | T.AXB | 0 | 0 | |||||||
38921 | T.AXG | 0 | 0 | |||||||
38922 | T.AXI | 0 | 0 | |||||||
38923 | T.AXL | 0 | 0 | |||||||
38924 | T.AXP | 0 | 0 | |||||||
38925 | T.AXR | 0 | 0 | |||||||
38926 | T.AZC | 0 | 0 | |||||||
38927 | T.AZL | 0 | 0 | |||||||
38928 | T.BAB | 0 | 0 | |||||||
38929 | T.BAC | 0 | 0 | |||||||
38930 | T.BAL | 0 | 0 | |||||||
38931 | T.BAU | 0 | 0 | |||||||
38932 | T.BAY | 0 | 0 | |||||||
38933 | T.BBC | 0 | 0 | |||||||
38934 | T.BCB | 0 | 0 | |||||||
38935 | T.BCE | 0 | 0 | |||||||
38936 | T.BCG | 0 | 0 | |||||||
38937 | T.BCH | 0 | 0 | |||||||
38938 | T.BCM | 0 | 0 | |||||||
38939 | T.BCT | 0 | 0 | |||||||
38940 | T.BCX | 0 | 0 | |||||||
38941 | T.BEI | 0 | 0 | |||||||
38942 | T.BEN | 0 | 0 | |||||||
38943 | T.BFS | 0 | 0 | |||||||
38944 | T.BFX | 0 | 0 | |||||||
38945 | T.BGJ | 0 | 0 | |||||||
38946 | T.BGL | 0 | 0 | |||||||
38947 | T.BGO | 0 | 0 | |||||||
38948 | T.BGS | 0 | 0 | |||||||
38949 | T.BHK | 0 | 0 | |||||||
38950 | T.BKP | 0 | 0 | |||||||
38951 | T.BLD | 0 | 0 | |||||||
38952 | T.BMC | 0 | 0 | |||||||
38953 | T.BMO | 0 | 0 | |||||||
38954 | T.BNB | 0 | 0 | |||||||
38955 | T.BNC | 0 | 0 | |||||||
38956 | T.BND | 0 | 0 | |||||||
38957 | T.BNS | 0 | 0 | |||||||
38958 | T.BNT | 0 | 0 | |||||||
38959 | T.BOS | 0 | 0 | |||||||
38960 | T.BPF | 0 | 0 | |||||||
38961 | T.BPL | 0 | 0 | |||||||
38962 | T.BPO | 0 | 0 | |||||||
38963 | T.BPP | 0 | 0 | |||||||
38964 | T.BRA | 0 | 0 | |||||||
38965 | T.BRB | 0 | 0 | |||||||
38966 | T.BRH | 0 | 0 | |||||||
38967 | T.BRK | 0 | 0 | |||||||
38968 | T.BRL | 0 | 0 | |||||||
38969 | T.BRR | 0 | 0 | |||||||
38970 | T.BSP | 0 | 0 | |||||||
38971 | T.BSW | 0 | 0 | |||||||
38972 | T.BTI | 0 | 0 | |||||||
38973 | T.BUD | 0 | 0 | |||||||
38974 | T.BUL | 0 | 0 | |||||||
38975 | T.BVE | 0 | 0 | |||||||
38976 | T.BVF | 0 | 0 | |||||||
38977 | T.BVG | 0 | 0 | |||||||
38978 | T.BVR | 0 | 0 | |||||||
38979 | T.BWR | 0 | 0 | |||||||
38980 | T.BXM | 0 | 0 | |||||||
38981 | T.BYG | 0 | 0 | |||||||
38982 | T.C | 0 | 0 | |||||||
38983 | T.CA | 0 | 0 | |||||||
38984 | T.CAE | 0 | 0 | |||||||
38985 | T.CAI | 0 | 0 | |||||||
38986 | T.CAL | 0 | 0 | |||||||
38987 | T.CAO | 0 | 0 | |||||||
38988 | T.CAP | 0 | 0 | |||||||
38989 | T.CAS | 0 | 0 | |||||||
38990 | T.CAT | 0 | 0 | |||||||
38991 | T.CBD | 0 | 0 | |||||||
38992 | T.CBE | 0 | 0 | |||||||
38993 | T.CBF | 0 | 0 | |||||||
38994 | T.CBG | 0 | 0 | |||||||
38995 | T.CBH | 0 | 0 | |||||||
38996 | T.CBI | 0 | 0 | |||||||
38997 | T.CBJ | 0 | 0 | |||||||
38998 | T.CBK | 0 | 0 | |||||||
38999 | T.CBL | 0 | 0 | |||||||
39000 | T.CBX | 0 | 0 | |||||||
39001 | T.CC | 0 | 0 | |||||||
39002 | T.CCA | 0 | 0 | |||||||
39003 | T.CCC | 0 | 0 | |||||||
39004 | T.CCH | 0 | 0 | |||||||
39005 | T.CCJ | 0 | 0 | |||||||
39006 | T.CCL | 0 | 0 | |||||||
39007 | T.CCM | 0 | 0 | |||||||
39008 | T.CCN | 0 | 0 | |||||||
39009 | T.CCO | 0 | 0 | |||||||
39010 | T.CCW | 0 | 0 | |||||||
39011 | T.CDN | 0 | 0 | |||||||
39012 | T.CDX | 0 | 0 | |||||||
39013 | T.CEH | 0 | 0 | |||||||
39014 | T.CEI | 0 | 0 | |||||||
39015 | T.CEL | 0 | 0 | |||||||
39016 | T.CEO | 0 | 0 | |||||||
39017 | T.CEQ | 0 | 0 | |||||||
39018 | T.CEX | 0 | 0 | |||||||
39019 | T.CEZ | 0 | 0 | |||||||
39020 | T.CF | 0 | 0 | |||||||
39021 | T.CFC | 0 | 0 | |||||||
39022 | T.CFE | 0 | 0 | |||||||
39023 | T.CFI | 0 | 0 | |||||||
39024 | T.CFL | 0 | 0 | |||||||
39025 | T.CFM | 0 | 0 | |||||||
39026 | T.CFP | 0 | 0 | |||||||
39027 | T.CFS | 0 | 0 | |||||||
39028 | T.CFY | 0 | 0 | |||||||
39029 | T.CFZ | 0 | 0 | |||||||
39030 | T.CG | 0 | 0 | |||||||
39031 | T.CGC | 0 | 0 | |||||||
39032 | T.CGH | 0 | 0 | |||||||
39033 | T.CGI | 0 | 0 | |||||||
39034 | T.CGO | 0 | 0 | |||||||
39035 | T.CGT | 0 | 0 | |||||||
39036 | T.CHA | 0 | 0 | |||||||
39037 | T.CHB | 0 | 0 | |||||||
39038 | T.CHC | 0 | 0 | |||||||
39039 | T.CHM | 0 | 0 | |||||||
39040 | T.CHN | 0 | 0 | |||||||
39041 | T.CHU | 0 | 0 | |||||||
39042 | T.CID | 0 | 0 | |||||||
39043 | T.CIR | 0 | 0 | |||||||
39044 | T.CIX | 0 | 0 | |||||||
39045 | T.CJX | 0 | 0 | |||||||
39046 | T.CKM | 0 | 0 | |||||||
39047 | T.CLA | 0 | 0 | |||||||
39048 | T.CLH | 0 | 0 | |||||||
39049 | T.CLR | 0 | 0 | |||||||
39050 | T.CLT | 0 | 0 | |||||||
39051 | T.CM | 0 | 0 | |||||||
39052 | T.CMC | 0 | 0 | |||||||
39053 | T.CMF | 0 | 0 | |||||||
39054 | T.CMN | 0 | 0 | |||||||
39055 | T.CMQ | 0 | 0 | |||||||
39056 | T.CMS | 0 | 0 | |||||||
39057 | T.CMW | 0 | 0 | |||||||
39058 | T.CN | 0 | 0 | |||||||
39059 | T.CNH | 0 | 0 | |||||||
39060 | T.CNJ | 0 | 0 | |||||||
39061 | T.CNO | 0 | 0 | |||||||
39062 | T.CNP | 0 | 0 | |||||||
39063 | T.CNQ | 0 | 0 | |||||||
39064 | T.CNR | 0 | 0 | |||||||
39065 | T.CNX | 0 | 0 | |||||||
39066 | T.COC | 0 | 0 | |||||||
39067 | T.COS | 0 | 0 | |||||||
39068 | T.COT | 0 | 0 | |||||||
39069 | T.CP | 0 | 0 | |||||||
39070 | T.CPF | 0 | 0 | |||||||
39071 | T.CPQ | 0 | 0 | |||||||
39072 | T.CPX | 0 | 0 | |||||||
39073 | T.CQC | 0 | 0 | |||||||
39074 | T.CQS | 0 | 0 | |||||||
39075 | T.CRC | 0 | 0 | |||||||
39076 | T.CRE | 0 | 0 | |||||||
39077 | T.CRJ | 0 | 0 | |||||||
39078 | T.CRR | 0 | 0 | |||||||
39079 | T.CRS | 0 | 0 | |||||||
39080 | T.CRW | 0 | 0 | |||||||
39081 | T.CRZ | 0 | 0 | |||||||
39082 | T.CSN | 0 | 0 | |||||||
39083 | T.CSR | 0 | 0 | |||||||
39084 | T.CSW | 0 | 0 | |||||||
39085 | T.CTG | 0 | 0 | |||||||
39086 | T.CTL | 0 | 0 | |||||||
39087 | T.CTM | 0 | 0 | |||||||
39088 | T.CTO | 0 | 0 | |||||||
39089 | T.CTQ | 0 | 0 | |||||||
39090 | T.CTR | 0 | 0 | |||||||
39091 | T.CTT | 0 | 0 | |||||||
39092 | T.CTX | 0 | 0 | |||||||
39093 | T.CTY | 0 | 0 | |||||||
39094 | T.CU | 0 | 0 | |||||||
39095 | T.CUK | 0 | 0 | |||||||
39096 | T.CUP | 0 | 0 | |||||||
39097 | T.CV | 0 | 0 | |||||||
39098 | T.CVG | 0 | 0 | |||||||
39099 | T.CVO | 0 | 0 | |||||||
39100 | T.CWB | 0 | 0 | |||||||
39101 | T.CWF | 0 | 0 | |||||||
39102 | T.CWW | 0 | 0 | |||||||
39103 | T.CXL | 0 | 0 | |||||||
39104 | T.CXS | 0 | 0 | |||||||
39105 | T.CXY | 0 | 0 | |||||||
39106 | T.CYL | 0 | 0 | |||||||
39107 | T.CYN | 0 | 0 | |||||||
39108 | T.CYX | 0 | 0 | |||||||
39109 | T.CZR | 0 | 0 | |||||||
39110 | T.DAX | 0 | 0 | |||||||
39111 | T.DAY | 0 | 0 | |||||||
39112 | T.DC | 0 | 0 | |||||||
39113 | T.DCI | 0 | 0 | |||||||
39114 | T.DCY | 0 | 0 | |||||||
39115 | T.DE | 0 | 0 | |||||||
39116 | T.DEH | 0 | 0 | |||||||
39117 | T.DEN | 0 | 0 | |||||||
39118 | T.DEV | 0 | 0 | |||||||
39119 | T.DFR | 0 | 0 | |||||||
39120 | T.DFS | 0 | 0 | |||||||
39121 | T.DHP | 0 | 0 | |||||||
39122 | T.DIO | 0 | 0 | |||||||
39123 | T.DLC | 0 | 0 | |||||||
39124 | T.DLX | 0 | 0 | |||||||
39125 | T.DMN | 0 | 0 | |||||||
39126 | T.DNB | 0 | 0 | |||||||
39127 | T.DNR | 0 | 0 | |||||||
39128 | T.DOC | 0 | 0 | |||||||
39129 | T.DPR | 0 | 0 | |||||||
39130 | T.DPS | 0 | 0 | |||||||
39131 | T.DRI | 0 | 0 | |||||||
39132 | T.DRL | 0 | 0 | |||||||
39133 | T.DRM | 0 | 0 | |||||||
39134 | T.DSA | 0 | 0 | |||||||
39135 | T.DSP | 0 | 0 | |||||||
39136 | T.DSW | 0 | 0 | |||||||
39137 | T.DTC | 0 | 0 | |||||||
39138 | T.DTX | 0 | 0 | |||||||
39139 | T.DVI | 0 | 0 | |||||||
39140 | T.DVP | 0 | 0 | |||||||
39141 | T.DXH | 0 | 0 | |||||||
39142 | T.DXL | 0 | 0 | |||||||
39143 | T.DXX | 0 | 0 | |||||||
39144 | T.DYC | 0 | 0 | |||||||
39145 | T.DYF | 0 | 0 | |||||||
39146 | T.ECH | 0 | 0 | |||||||
39147 | T.ECO | 0 | 0 | |||||||
39148 | T.ECP | 0 | 0 | |||||||
39149 | T.ECX | 0 | 0 | |||||||
39150 | T.EDN | 0 | 0 | |||||||
39151 | T.EEE | 0 | 0 | |||||||
39152 | T.EFN | 0 | 0 | |||||||
39153 | T.EFX | 0 | 0 | |||||||
39154 | T.EGL | 0 | 0 | |||||||
39155 | T.EGO | 0 | 0 | |||||||
39156 | T.EIC | 0 | 0 | |||||||
39157 | T.EKD | 0 | 0 | |||||||
39158 | T.ELD | 0 | 0 | |||||||
39159 | T.ELF | 0 | 0 | |||||||
39160 | T.ELI | 0 | 0 | |||||||
39161 | T.ELN | 0 | 0 | |||||||
39162 | T.EMC | 0 | 0 | |||||||
39163 | T.EMJ | 0 | 0 | |||||||
39164 | T.EML | 0 | 0 | |||||||
39165 | T.EMM | 0 | 0 | |||||||
39166 | T.EN | 0 | 0 | |||||||
39167 | T.ENL | 0 | 0 | |||||||
39168 | T.ENZ | 0 | 0 | |||||||
39169 | T.EQE | 0 | 0 | |||||||
39170 | T.ERS | 0 | 0 | |||||||
39171 | T.ESI | 0 | 0 | |||||||
39172 | T.ESV | 0 | 0 | |||||||
39173 | T.ETK | 0 | 0 | |||||||
39174 | T.EUG | 0 | 0 | |||||||
39175 | T.EVT | 0 | 0 | |||||||
39176 | T.EXE | 0 | 0 | |||||||
39177 | T.EXL | 0 | 0 | |||||||
39178 | T.FAL | 0 | 0 | |||||||
39179 | T.FAX | 0 | 0 | |||||||
39180 | T.FC | 0 | 0 | |||||||
39181 | T.FCP | 0 | 0 | |||||||
39182 | T.FDM | 0 | 0 | |||||||
39183 | T.FDY | 0 | 0 | |||||||
39184 | T.FFD | 0 | 0 | |||||||
39185 | T.FFH | 0 | 0 | |||||||
39186 | T.FGL | 0 | 0 | |||||||
39187 | T.FL | 0 | 0 | |||||||
39188 | T.FLR | 0 | 0 | |||||||
39189 | T.FLT | 0 | 0 | |||||||
39190 | T.FM | 0 | 0 | |||||||
39191 | T.FMF | 0 | 0 | |||||||
39192 | T.FMM | 0 | 0 | |||||||
39193 | T.FMO | 0 | 0 | |||||||
39194 | T.FN | 0 | 0 | |||||||
39195 | T.FNG | 0 | 0 | |||||||
39196 | T.FOL | 0 | 0 | |||||||
39197 | T.FON | 0 | 0 | |||||||
39198 | T.FOR | 0 | 0 | |||||||
39199 | T.FOS | 0 | 0 | |||||||
39200 | T.FPL | 0 | 0 | |||||||
39201 | T.FSH | 0 | 0 | |||||||
39202 | T.FSS | 0 | 0 | |||||||
39203 | T.FSV | 0 | 0 | |||||||
39204 | T.FTC | 0 | 0 | |||||||
39205 | T.FTS | 0 | 0 | |||||||
39206 | T.FTT | 0 | 0 | |||||||
39207 | T.FUL | 0 | 0 | |||||||
39208 | T.FWR | 0 | 0 | |||||||
39209 | T.FWT | 0 | 0 | |||||||
39210 | T.FXC | 0 | 0 | |||||||
39211 | T.GAC | 0 | 0 | |||||||
39212 | T.GAN | 0 | 0 | |||||||
39213 | T.GBM | 0 | 0 | |||||||
39214 | T.GBY | 0 | 0 | |||||||
39215 | T.GCG | 0 | 0 | |||||||
39216 | T.GDC | 0 | 0 | |||||||
39217 | T.GDD | 0 | 0 | |||||||
39218 | T.GEM | 0 | 0 | |||||||
39219 | T.GEN | 0 | 0 | |||||||
39220 | T.GEO | 0 | 0 | |||||||
39221 | T.GEQ | 0 | 0 | |||||||
39222 | T.GFI | 0 | 0 | |||||||
39223 | T.GGI | 0 | 0 | |||||||
39224 | T.GHC | 0 | 0 | |||||||
39225 | T.GHL | 0 | 0 | |||||||
39226 | T.GKM | 0 | 0 | |||||||
39227 | T.GKR | 0 | 0 | |||||||
39228 | T.GKT | 0 | 0 | |||||||
39229 | T.GKX | 0 | 0 | |||||||
39230 | T.GLG | 0 | 0 | |||||||
39231 | T.GLH | 0 | 0 | |||||||
39232 | T.GLI | 0 | 0 | |||||||
39233 | T.GLL | 0 | 0 | |||||||
39234 | T.GLN | 0 | 0 | |||||||
39235 | T.GLP | 0 | 0 | |||||||
39236 | T.GLR | 0 | 0 | |||||||
39237 | T.GLS | 0 | 0 | |||||||
39238 | T.GLX | 0 | 0 | |||||||
39239 | T.GLZ | 0 | 0 | |||||||
39240 | T.GM | 0 | 0 | |||||||
39241 | T.GMI | 0 | 0 | |||||||
39242 | T.GMX | 0 | 0 | |||||||
39243 | T.GNC | 0 | 0 | |||||||
39244 | T.GND | 0 | 0 | |||||||
39245 | T.GNM | 0 | 0 | |||||||
39246 | T.GNU | 0 | 0 | |||||||
39247 | T.GO | 0 | 0 | |||||||
39248 | T.GOU | 0 | 0 | |||||||
39249 | T.GPN | 0 | 0 | |||||||
39250 | T.GQM | 0 | 0 | |||||||
39251 | T.GRE | 0 | 0 | |||||||
39252 | T.GSC | 0 | 0 | |||||||
39253 | T.GSD | 0 | 0 | |||||||
39254 | T.GSM | 0 | 0 | |||||||
39255 | T.GSX | 0 | 0 | |||||||
39256 | T.GTA | 0 | 0 | |||||||
39257 | T.GUR | 0 | 0 | |||||||
39258 | T.GUY | 0 | 0 | |||||||
39259 | T.GWE | 0 | 0 | |||||||
39260 | T.GWO | 0 | 0 | |||||||
39261 | T.GWS | 0 | 0 | |||||||
39262 | T.GXL | 0 | 0 | |||||||
39263 | T.GXP | 0 | 0 | |||||||
39264 | T.GYP | 0 | 0 | |||||||
39265 | T.GZM | 0 | 0 | |||||||
39266 | T.HAE | 0 | 0 | |||||||
39267 | T.HBC | 0 | 0 | |||||||
39268 | T.HBP | 0 | 0 | |||||||
39269 | T.HBR | 0 | 0 | |||||||
39270 | T.HBT | 0 | 0 | |||||||
39271 | T.HCC | 0 | 0 | |||||||
39272 | T.HCE | 0 | 0 | |||||||
39273 | T.HEM | 0 | 0 | |||||||
39274 | T.HIL | 0 | 0 | |||||||
39275 | T.HJF | 0 | 0 | |||||||
39276 | T.HLB | 0 | 0 | |||||||
39277 | T.HLG | 0 | 0 | |||||||
39278 | T.HLY | 0 | 0 | |||||||
39279 | T.HLZ | 0 | 0 | |||||||
39280 | T.HMH | 0 | 0 | |||||||
39281 | T.HML | 0 | 0 | |||||||
39282 | T.HPC | 0 | 0 | |||||||
39283 | T.HPI | 0 | 0 | |||||||
39284 | T.HRC | 0 | 0 | |||||||
39285 | T.HRE | 0 | 0 | |||||||
39286 | T.HRG | 0 | 0 | |||||||
39287 | T.HRO | 0 | 0 | |||||||
39288 | T.HRP | 0 | 0 | |||||||
39289 | T.HS | 0 | 0 | |||||||
39290 | T.HSC | 0 | 0 | |||||||
39291 | T.HSM | 0 | 0 | |||||||
39292 | T.HTC | 0 | 0 | |||||||
39293 | T.HTI | 0 | 0 | |||||||
39294 | T.HU | 0 | 0 | |||||||
39295 | T.HUM | 0 | 0 | |||||||
39296 | T.HWD | 0 | 0 | |||||||
39297 | T.HYX | 0 | 0 | |||||||
39298 | T.HZI | 0 | 0 | |||||||
39299 | T.IAF | 0 | 0 | |||||||
39300 | T.IAP | 0 | 0 | |||||||
39301 | T.IBT | 0 | 0 | |||||||
39302 | T.IC | 0 | 0 | |||||||
39303 | T.ICE | 0 | 0 | |||||||
39304 | T.IDL | 0 | 0 | |||||||
39305 | T.IES | 0 | 0 | |||||||
39306 | T.IEX | 0 | 0 | |||||||
39307 | T.IFM | 0 | 0 | |||||||
39308 | T.IGC | 0 | 0 | |||||||
39309 | T.IGI | 0 | 0 | |||||||
39310 | T.IMA | 0 | 0 | |||||||
39311 | T.IMG | 0 | 0 | |||||||
39312 | T.IMI | 0 | 0 | |||||||
39313 | T.IMN | 0 | 0 | |||||||
39314 | T.IMO | 0 | 0 | |||||||
39315 | T.IMS | 0 | 0 | |||||||
39316 | T.IMX | 0 | 0 | |||||||
39317 | T.INB | 0 | 0 | |||||||
39318 | T.IND | 0 | 0 | |||||||
39319 | T.INI | 0 | 0 | |||||||
39320 | T.INP | 0 | 0 | |||||||
39321 | T.INR | 0 | 0 | |||||||
39322 | T.INT | 0 | 0 | |||||||
39323 | T.ION | 0 | 0 | |||||||
39324 | T.IPJ | 0 | 0 | |||||||
39325 | T.IPK | 0 | 0 | |||||||
39326 | T.IPL | 0 | 0 | |||||||
39327 | T.IPM | 0 | 0 | |||||||
39328 | T.IPP | 0 | 0 | |||||||
39329 | T.IPR | 0 | 0 | |||||||
39330 | T.IPW | 0 | 0 | |||||||
39331 | T.IQI | 0 | 0 | |||||||
39332 | T.IRO | 0 | 0 | |||||||
39333 | T.IRP | 0 | 0 | |||||||
39334 | T.ISC | 0 | 0 | |||||||
39335 | T.ISL | 0 | 0 | |||||||
39336 | T.ISO | 0 | 0 | |||||||
39337 | T.ISP | 0 | 0 | |||||||
39338 | T.IT | 0 | 0 | |||||||
39339 | T.ITA | 0 | 0 | |||||||
39340 | T.ITP | 0 | 0 | |||||||
39341 | T.ITW | 0 | 0 | |||||||
39342 | T.ITY | 0 | 0 | |||||||
39343 | T.IUN | 0 | 0 | |||||||
39344 | T.IUT | 0 | 0 | |||||||
39345 | T.IVI | 0 | 0 | |||||||
39346 | T.IVT | 0 | 0 | |||||||
39347 | T.IWL | 0 | 0 | |||||||
39348 | T.IWT | 0 | 0 | |||||||
39349 | T.JCT | 0 | 0 | |||||||
39350 | T.JDN | 0 | 0 | |||||||
39351 | T.JDS | 0 | 0 | |||||||
39352 | T.JDX | 0 | 0 | |||||||
39353 | T.JEM | 0 | 0 | |||||||
39354 | T.JFC | 0 | 0 | |||||||
39355 | T.JN | 0 | 0 | |||||||
39356 | T.JON | 0 | 0 | |||||||
39357 | T.JPC | 0 | 0 | |||||||
39358 | T.JSC | 0 | 0 | |||||||
39359 | T.JTL | 0 | 0 | |||||||
39360 | T.JX | 0 | 0 | |||||||
39361 | T.K | 0 | 0 | |||||||
39362 | T.KCA | 0 | 0 | |||||||
39363 | T.KCN | 0 | 0 | |||||||
39364 | T.KEN | 0 | 0 | |||||||
39365 | T.KER | 0 | 0 | |||||||
39366 | T.KEU | 0 | 0 | |||||||
39367 | T.KEY | 0 | 0 | |||||||
39368 | T.KFS | 0 | 0 | |||||||
39369 | T.KHD | 0 | 0 | |||||||
39370 | T.KNC | 0 | 0 | |||||||
39371 | T.KOB | 0 | 0 | |||||||
39372 | T.KOC | 0 | 0 | |||||||
39373 | T.KPA | 0 | 0 | |||||||
39374 | T.KPX | 0 | 0 | |||||||
39375 | T.KRG | 0 | 0 | |||||||
39376 | T.KSY | 0 | 0 | |||||||
39377 | T.KTO | 0 | 0 | |||||||
39378 | T.KWG | 0 | 0 | |||||||
39379 | T.L | 0 | 0 | |||||||
39380 | T.LAF | 0 | 0 | |||||||
39381 | T.LAM | 0 | 0 | |||||||
39382 | T.LAN | 0 | 0 | |||||||
39383 | T.LB | 0 | 0 | |||||||
39384 | T.LCC | 0 | 0 | |||||||
39385 | T.LEG | 0 | 0 | |||||||
39386 | T.LEO | 0 | 0 | |||||||
39387 | T.LGM | 0 | 0 | |||||||
39388 | T.LIO | 0 | 0 | |||||||
39389 | T.LIV | 0 | 0 | |||||||
39390 | T.LKI | 0 | 0 | |||||||
39391 | T.LM | 0 | 0 | |||||||
39392 | T.LMK | 0 | 0 | |||||||
39393 | T.LMR | 0 | 0 | |||||||
39394 | T.LNF | 0 | 0 | |||||||
39395 | T.LNK | 0 | 0 | |||||||
39396 | T.LNR | 0 | 0 | |||||||
39397 | T.LOL | 0 | 0 | |||||||
39398 | T.LON | 0 | 0 | |||||||
39399 | T.LOV | 0 | 0 | |||||||
39400 | T.LQW | 0 | 0 | |||||||
39401 | T.LSO | 0 | 0 | |||||||
39402 | T.LTL | 0 | 0 | |||||||
39403 | T.LTV | 0 | 0 | |||||||
39404 | T.LUM | 0 | 0 | |||||||
39405 | T.LUR | 0 | 0 | |||||||
39406 | T.LVR | 0 | 0 | |||||||
39407 | T.LWN | 0 | 0 | |||||||
39408 | T.LZR | 0 | 0 | |||||||
39409 | T.MAE | 0 | 0 | |||||||
39410 | T.MAH | 0 | 0 | |||||||
39411 | T.MAN | 0 | 0 | |||||||
39412 | T.MAR | 0 | 0 | |||||||
39413 | T.MAZ | 0 | 0 | |||||||
39414 | T.MB | 0 | 0 | |||||||
39415 | T.MBI | 0 | 0 | |||||||
39416 | T.MBL | 0 | 0 | |||||||
39417 | T.MBX | 0 | 0 | |||||||
39418 | T.MCK | 0 | 0 | |||||||
39419 | T.MCL | 0 | 0 | |||||||
39420 | T.MCM | 0 | 0 | |||||||
39421 | T.MCS | 0 | 0 | |||||||
39422 | T.MCU | 0 | 0 | |||||||
39423 | T.MDA | 0 | 0 | |||||||
39424 | T.MDI | 0 | 0 | |||||||
39425 | T.MDM | 0 | 0 | |||||||
39426 | T.MDS | 0 | 0 | |||||||
39427 | T.ME | 0 | 0 | |||||||
39428 | T.MET | 0 | 0 | |||||||
39429 | T.MFC | 0 | 0 | |||||||
39430 | T.MFI | 0 | 0 | |||||||
39431 | T.MFP | 0 | 0 | |||||||
39432 | T.MFT | 0 | 0 | |||||||
39433 | T.MGF | 0 | 0 | |||||||
39434 | T.MGL | 0 | 0 | |||||||
39435 | T.MGN | 0 | 0 | |||||||
39436 | T.MGP | 0 | 0 | |||||||
39437 | T.MGX | 0 | 0 | |||||||
39438 | T.MHI | 0 | 0 | |||||||
39439 | T.MHK | 0 | 0 | |||||||
39440 | T.MHR | 0 | 0 | |||||||
39441 | T.MIB | 0 | 0 | |||||||
39442 | T.MIC | 0 | 0 | |||||||
39443 | T.MIM | 0 | 0 | |||||||
39444 | T.MIP | 0 | 0 | |||||||
39445 | T.MIV | 0 | 0 | |||||||
39446 | T.MKC | 0 | 0 | |||||||
39447 | T.MKF | 0 | 0 | |||||||
39448 | T.MKI | 0 | 0 | |||||||
39449 | T.MKP | 0 | 0 | |||||||
39450 | T.MKY | 0 | 0 | |||||||
39451 | T.ML | 0 | 0 | |||||||
39452 | T.MLO | 0 | 0 | |||||||
39453 | T.MLS | 0 | 0 | |||||||
39454 | T.MLT | 0 | 0 | |||||||
39455 | T.MM | 0 | 0 | |||||||
39456 | T.MMD | 0 | 0 | |||||||
39457 | T.MMG | 0 | 0 | |||||||
39458 | T.MNI | 0 | 0 | |||||||
39459 | T.MNR | 0 | 0 | |||||||
39460 | T.MOB | 0 | 0 | |||||||
39461 | T.MOF | 0 | 0 | |||||||
39462 | T.MON | 0 | 0 | |||||||
39463 | T.MPG | 0 | 0 | |||||||
39464 | T.MPI | 0 | 0 | |||||||
39465 | T.MQI | 0 | 0 | |||||||
39466 | T.MR | 0 | 0 | |||||||
39467 | T.MRD | 0 | 0 | |||||||
39468 | T.MRE | 0 | 0 | |||||||
39469 | T.MRM | 0 | 0 | |||||||
39470 | T.MRP | 0 | 0 | |||||||
39471 | T.MRS | 0 | 0 | |||||||
39472 | T.MSD | 0 | 0 | |||||||
39473 | T.MSS | 0 | 0 | |||||||
39474 | T.MSV | 0 | 0 | |||||||
39475 | T.MTC | 0 | 0 | |||||||
39476 | T.MTL | 0 | 0 | |||||||
39477 | T.MTM | 0 | 0 | |||||||
39478 | T.MTO | 0 | 0 | |||||||
39479 | T.MTT | 0 | 0 | |||||||
39480 | T.MUS | 0 | 0 | |||||||
39481 | T.MV | 0 | 0 | |||||||
39482 | T.MVP | 0 | 0 | |||||||
39483 | T.MWI | 0 | 0 | |||||||
39484 | T.MWK | 0 | 0 | |||||||
39485 | T.MWW | 0 | 0 | |||||||
39486 | T.MX | 0 | 0 | |||||||
39487 | T.MXA | 0 | 0 | |||||||
39488 | T.MXP | 0 | 0 | |||||||
39489 | T.MYT | 0 | 0 | |||||||
39490 | T.N | 0 | 0 | |||||||
39491 | T.NA | 0 | 0 | |||||||
39492 | T.NAL | 0 | 0 | |||||||
39493 | T.NBS | 0 | 0 | |||||||
39494 | T.NCF | 0 | 0 | |||||||
39495 | T.NCN | 0 | 0 | |||||||
39496 | T.NCT | 0 | 0 | |||||||
39497 | T.NDU | 0 | 0 | |||||||
39498 | T.NEL | 0 | 0 | |||||||
39499 | T.NEN | 0 | 0 | |||||||
39500 | T.NEX | 0 | 0 | |||||||
39501 | T.NF | 0 | 0 | |||||||
39502 | T.NFE | 0 | 0 | |||||||
39503 | T.NFM | 0 | 0 | |||||||
39504 | T.NGI | 0 | 0 | |||||||
39505 | T.NGL | 0 | 0 | |||||||
39506 | T.NGS | 0 | 0 | |||||||
39507 | T.NGX | 0 | 0 | |||||||
39508 | T.NH | 0 | 0 | |||||||
39509 | T.NHC | 0 | 0 | |||||||
39510 | T.NHG | 0 | 0 | |||||||
39511 | T.NII | 0 | 0 | |||||||
39512 | T.NLG | 0 | 0 | |||||||
39513 | T.NMC | 0 | 0 | |||||||
39514 | T.NMO | 0 | 0 | |||||||
39515 | T.NMR | 0 | 0 | |||||||
39516 | T.NNC | 0 | 0 | |||||||
39517 | T.NNO | 0 | 0 | |||||||
39518 | T.NOR | 0 | 0 | |||||||
39519 | T.NOV | 0 | 0 | |||||||
39520 | T.NPD | 0 | 0 | |||||||
39521 | T.NPP | 0 | 0 | |||||||
39522 | T.NR | 0 | 0 | |||||||
39523 | T.NRI | 0 | 0 | |||||||
39524 | T.NRK | 0 | 0 | |||||||
39525 | T.NRO | 0 | 0 | |||||||
39526 | T.NSI | 0 | 0 | |||||||
39527 | T.NSP | 0 | 0 | |||||||
39528 | T.NSU | 0 | 0 | |||||||
39529 | T.NT | 0 | 0 | |||||||
39530 | T.NTL | 0 | 0 | |||||||
39531 | T.NTO | 0 | 0 | |||||||
39532 | T.NTV | 0 | 0 | |||||||
39533 | T.NU | 0 | 0 | |||||||
39534 | T.NVA | 0 | 0 | |||||||
39535 | T.NWA | 0 | 0 | |||||||
39536 | T.NWC | 0 | 0 | |||||||
39537 | T.NWI | 0 | 0 | |||||||
39538 | T.NWS | 0 | 0 | |||||||
39539 | T.OCF | 0 | 0 | |||||||
39540 | T.OCI | 0 | 0 | |||||||
39541 | T.OCS | 0 | 0 | |||||||
39542 | T.OCX | 0 | 0 | |||||||
39543 | T.OFP | 0 | 0 | |||||||
39544 | T.OHY | 0 | 0 | |||||||
39545 | T.OLT | 0 | 0 | |||||||
39546 | T.OMH | 0 | 0 | |||||||
39547 | T.OPP | 0 | 0 | |||||||
39548 | T.OPW | 0 | 0 | |||||||
39549 | T.ORA | 0 | 0 | |||||||
39550 | T.ORB | 0 | 0 | |||||||
39551 | T.ORV | 0 | 0 | |||||||
39552 | T.OSI | 0 | 0 | |||||||
39553 | T.OTO | 0 | 0 | |||||||
39554 | T.OXG | 0 | 0 | |||||||
39555 | T.OYD | 0 | 0 | |||||||
39556 | T.P | 0 | 0 | |||||||
39557 | T.PA | 0 | 0 | |||||||
39558 | T.PAA | 0 | 0 | |||||||
39559 | T.PAC | 0 | 0 | |||||||
39560 | T.PAG | 0 | 0 | |||||||
39561 | T.PAL | 0 | 0 | |||||||
39562 | T.PAS | 0 | 0 | |||||||
39563 | T.PAZ | 0 | 0 | |||||||
39564 | T.PBN | 0 | 0 | |||||||
39565 | T.PCA | 0 | 0 | |||||||
39566 | T.PCN | 0 | 0 | |||||||
39567 | T.PCO | 0 | 0 | |||||||
39568 | T.PCP | 0 | 0 | |||||||
39569 | T.PDG | 0 | 0 | |||||||
39570 | T.PDI | 0 | 0 | |||||||
39571 | T.PDL | 0 | 0 | |||||||
39572 | T.PE | 0 | 0 | |||||||
39573 | T.PEC | 0 | 0 | |||||||
39574 | T.PEL | 0 | 0 | |||||||
39575 | T.PEM | 0 | 0 | |||||||
39576 | T.PEN | 0 | 0 | |||||||
39577 | T.PFB | 0 | 0 | |||||||
39578 | T.PFF | 0 | 0 | |||||||
39579 | T.PFO | 0 | 0 | |||||||
39580 | T.PGA | 0 | 0 | |||||||
39581 | T.PGD | 0 | 0 | |||||||
39582 | T.PGF | 0 | 0 | |||||||
39583 | T.PGN | 0 | 0 | |||||||
39584 | T.PGU | 0 | 0 | |||||||
39585 | T.PGV | 0 | 0 | |||||||
39586 | T.PHX | 0 | 0 | |||||||
39587 | T.PI | 0 | 0 | |||||||
39588 | T.PKI | 0 | 0 | |||||||
39589 | T.PL | 0 | 0 | |||||||
39590 | T.PLD | 0 | 0 | |||||||
39591 | T.PLG | 0 | 0 | |||||||
39592 | T.PLP | 0 | 0 | |||||||
39593 | T.PLT | 0 | 0 | |||||||
39594 | T.PLV | 0 | 0 | |||||||
39595 | T.PMC | 0 | 0 | |||||||
39596 | T.PMP | 0 | 0 | |||||||
39597 | T.PNN | 0 | 0 | |||||||
39598 | T.PNT | 0 | 0 | |||||||
39599 | T.POC | 0 | 0 | |||||||
39600 | T.POT | 0 | 0 | |||||||
39601 | T.POU | 0 | 0 | |||||||
39602 | T.POW | 0 | 0 | |||||||
39603 | T.PPE | 0 | 0 | |||||||
39604 | T.PPK | 0 | 0 | |||||||
39605 | T.PRG | 0 | 0 | |||||||
39606 | T.PRR | 0 | 0 | |||||||
39607 | T.PRU | 0 | 0 | |||||||
39608 | T.PSL | 0 | 0 | |||||||
39609 | T.PSM | 0 | 0 | |||||||
39610 | T.PSN | 0 | 0 | |||||||
39611 | T.PSO | 0 | 0 | |||||||
39612 | T.PST | 0 | 0 | |||||||
39613 | T.PSW | 0 | 0 | |||||||
39614 | T.PTA | 0 | 0 | |||||||
39615 | T.PTI | 0 | 0 | |||||||
39616 | T.PTS | 0 | 0 | |||||||
39617 | T.PUG | 0 | 0 | |||||||
39618 | T.PUT | 0 | 0 | |||||||
39619 | T.PVC | 0 | 0 | |||||||
39620 | T.PVI | 0 | 0 | |||||||
39621 | T.PVS | 0 | 0 | |||||||
39622 | T.PWF | 0 | 0 | |||||||
39623 | T.PWT | 0 | 0 | |||||||
39624 | T.PXF | 0 | 0 | |||||||
39625 | T.PZL | 0 | 0 | |||||||
39626 | T.QCC | 0 | 0 | |||||||
39627 | T.QFH | 0 | 0 | |||||||
39628 | T.QI | 0 | 0 | |||||||
39629 | T.QIX | 0 | 0 | |||||||
39630 | T.QLT | 0 | 0 | |||||||
39631 | T.QMI | 0 | 0 | |||||||
39632 | T.QMS | 0 | 0 | |||||||
39633 | T.QNO | 0 | 0 | |||||||
39634 | T.QRC | 0 | 0 | |||||||
39635 | T.QRX | 0 | 0 | |||||||
39636 | T.QSL | 0 | 0 | |||||||
39637 | T.QSR | 0 | 0 | |||||||
39638 | T.QT | 0 | 0 | |||||||
39639 | T.QTR | 0 | 0 | |||||||
39640 | T.QZR | 0 | 0 | |||||||
39641 | T.R | 0 | 0 | |||||||
39642 | T.RAX | 0 | 0 | |||||||
39643 | T.RAY | 0 | 0 | |||||||
39644 | T.RCG | 0 | 0 | |||||||
39645 | T.RCH | 0 | 0 | |||||||
39646 | T.RDI | 0 | 0 | |||||||
39647 | T.REC | 0 | 0 | |||||||
39648 | T.REF | 0 | 0 | |||||||
39649 | T.REI | 0 | 0 | |||||||
39650 | T.REK | 0 | 0 | |||||||
39651 | T.REL | 0 | 0 | |||||||
39652 | T.REO | 0 | 0 | |||||||
39653 | T.RES | 0 | 0 | |||||||
39654 | T.RET | 0 | 0 | |||||||
39655 | T.RFC | 0 | 0 | |||||||
39656 | T.RFN | 0 | 0 | |||||||
39657 | T.RFP | 0 | 0 | |||||||
39658 | T.RFR | 0 | 0 | |||||||
39659 | T.RGL | 0 | 0 | |||||||
39660 | T.RGO | 0 | 0 | |||||||
39661 | T.RGR | 0 | 0 | |||||||
39662 | T.RIC | 0 | 0 | |||||||
39663 | T.RIV | 0 | 0 | |||||||
39664 | T.RJL | 0 | 0 | |||||||
39665 | T.RL | 0 | 0 | |||||||
39666 | T.RLG | 0 | 0 | |||||||
39667 | T.RMI | 0 | 0 | |||||||
39668 | T.RMK | 0 | 0 | |||||||
39669 | T.RML | 0 | 0 | |||||||
39670 | T.RMN | 0 | 0 | |||||||
39671 | T.RND | 0 | 0 | |||||||
39672 | T.RNG | 0 | 0 | |||||||
39673 | T.ROB | 0 | 0 | |||||||
39674 | T.ROC | 0 | 0 | |||||||
39675 | T.ROI | 0 | 0 | |||||||
39676 | T.ROM | 0 | 0 | |||||||
39677 | T.ROY | 0 | 0 | |||||||
39678 | T.RPC | 0 | 0 | |||||||
39679 | T.RPD | 0 | 0 | |||||||
39680 | T.RPI | 0 | 0 | |||||||
39681 | T.RPL | 0 | 0 | |||||||
39682 | T.RPP | 0 | 0 | |||||||
39683 | T.RR | 0 | 0 | |||||||
39684 | T.RRK | 0 | 0 | |||||||
39685 | T.RSC | 0 | 0 | |||||||
39686 | T.RTO | 0 | 0 | |||||||
39687 | T.RY | 0 | 0 | |||||||
39688 | T.RYC | 0 | 0 | |||||||
39689 | T.RYG | 0 | 0 | |||||||
39690 | T.RYN | 0 | 0 | |||||||
39691 | T.RYO | 0 | 0 | |||||||
39692 | T.S | 0 | 0 | |||||||
39693 | T.SAF | 0 | 0 | |||||||
39694 | T.SAG | 0 | 0 | |||||||
39695 | T.SAO | 0 | 0 | |||||||
39696 | T.SAS | 0 | 0 | |||||||
39697 | T.SAT | 0 | 0 | |||||||
39698 | T.SAU | 0 | 0 | |||||||
39699 | T.SBX | 0 | 0 | |||||||
39700 | T.SCC | 0 | 0 | |||||||
39701 | T.SCD | 0 | 0 | |||||||
39702 | T.SCF | 0 | 0 | |||||||
39703 | T.SCG | 0 | 0 | |||||||
39704 | T.SCP | 0 | 0 | |||||||
39705 | T.SCT | 0 | 0 | |||||||
39706 | T.SCW | 0 | 0 | |||||||
39707 | T.SDI | 0 | 0 | |||||||
39708 | T.SDQ | 0 | 0 | |||||||
39709 | T.SDR | 0 | 0 | |||||||
39710 | T.SDX | 0 | 0 | |||||||
39711 | T.SE | 0 | 0 | |||||||
39712 | T.SEC | 0 | 0 | |||||||
39713 | T.SEH | 0 | 0 | |||||||
39714 | T.SEN | 0 | 0 | |||||||
39715 | T.SFD | 0 | 0 | |||||||
39716 | T.SFF | 0 | 0 | |||||||
39717 | T.SFH | 0 | 0 | |||||||
39718 | T.SGC | 0 | 0 | |||||||
39719 | T.SGV | 0 | 0 | |||||||
39720 | T.SHC | 0 | 0 | |||||||
39721 | T.SHK | 0 | 0 | |||||||
39722 | T.SIC | 0 | 0 | |||||||
39723 | T.SID | 0 | 0 | |||||||
39724 | T.SIH | 0 | 0 | |||||||
39725 | T.SIL | 0 | 0 | |||||||
39726 | T.SJ | 0 | 0 | |||||||
39727 | T.SJK | 0 | 0 | |||||||
39728 | T.SKD | 0 | 0 | |||||||
39729 | T.SKG | 0 | 0 | |||||||
39730 | T.SKI | 0 | 0 | |||||||
39731 | T.SKL | 0 | 0 | |||||||
39732 | T.SLP | 0 | 0 | |||||||
39733 | T.SLR | 0 | 0 | |||||||
39734 | T.SMA | 0 | 0 | |||||||
39735 | T.SMK | 0 | 0 | |||||||
39736 | T.SMM | 0 | 0 | |||||||
39737 | T.SMS | 0 | 0 | |||||||
39738 | T.SMT | 0 | 0 | |||||||
39739 | T.SMU | 0 | 0 | |||||||
39740 | T.SNE | 0 | 0 | |||||||
39741 | T.SNF | 0 | 0 | |||||||
39742 | T.SNN | 0 | 0 | |||||||
39743 | T.SO | 0 | 0 | |||||||
39744 | T.SOD | 0 | 0 | |||||||
39745 | T.SON | 0 | 0 | |||||||
39746 | T.SPA | 0 | 0 | |||||||
39747 | T.SPI | 0 | 0 | |||||||
39748 | T.SPL | 0 | 0 | |||||||
39749 | T.SPP | 0 | 0 | |||||||
39750 | T.SPW | 0 | 0 | |||||||
39751 | T.SPY | 0 | 0 | |||||||
39752 | T.SPZ | 0 | 0 | |||||||
39753 | T.SQP | 0 | 0 | |||||||
39754 | T.SRC | 0 | 0 | |||||||
39755 | T.SRL | 0 | 0 | |||||||
39756 | T.SRX | 0 | 0 | |||||||
39757 | T.SSB | 0 | 0 | |||||||
39758 | T.SSI | 0 | 0 | |||||||
39759 | T.SSK | 0 | 0 | |||||||
39760 | T.SSM | 0 | 0 | |||||||
39761 | T.SSS | 0 | 0 | |||||||
39762 | T.SSY | 0 | 0 | |||||||
39763 | T.STG | 0 | 0 | |||||||
39764 | T.STM | 0 | 0 | |||||||
39765 | T.STX | 0 | 0 | |||||||
39766 | T.STY | 0 | 0 | |||||||
39767 | T.SU | 0 | 0 | |||||||
39768 | T.SUD | 0 | 0 | |||||||
39769 | T.SUF | 0 | 0 | |||||||
39770 | T.SUI | 0 | 0 | |||||||
39771 | T.SWG | 0 | 0 | |||||||
39772 | T.SWN | 0 | 0 | |||||||
39773 | T.SXC | 0 | 0 | |||||||
39774 | T.SXI | 0 | 0 | |||||||
39775 | T.SXN | 0 | 0 | |||||||
39776 | T.SYB | 0 | 0 | |||||||
39777 | T.SZS | 0 | 0 | |||||||
39778 | T.TA | 0 | 0 | |||||||
39779 | T.TC | 0 | 0 | |||||||
39780 | T.TCH | 0 | 0 | |||||||
39781 | T.TCS | 0 | 0 | |||||||
39782 | T.TD | 0 | 0 | |||||||
39783 | T.TDE | 0 | 0 | |||||||
39784 | T.TDZ | 0 | 0 | |||||||
39785 | T.TEE | 0 | 0 | |||||||
39786 | T.TEM | 0 | 0 | |||||||
39787 | T.TEN | 0 | 0 | |||||||
39788 | T.TEO | 0 | 0 | |||||||
39789 | T.TFF | 0 | 0 | |||||||
39790 | T.TFL | 0 | 0 | |||||||
39791 | T.TFP | 0 | 0 | |||||||
39792 | T.TGO | 0 | 0 | |||||||
39793 | T.TGX | 0 | 0 | |||||||
39794 | T.THD | 0 | 0 | |||||||
39795 | T.THE | 0 | 0 | |||||||
39796 | T.THS | 0 | 0 | |||||||
39797 | T.TID | 0 | 0 | |||||||
39798 | T.TIH | 0 | 0 | |||||||
39799 | T.TII | 0 | 0 | |||||||
39800 | T.TIM | 0 | 0 | |||||||
39801 | T.TIN | 0 | 0 | |||||||
39802 | T.TIP | 0 | 0 | |||||||
39803 | T.TIV | 0 | 0 | |||||||
39804 | T.TKX | 0 | 0 | |||||||
39805 | T.TLM | 0 | 0 | |||||||
39806 | T.TLQ | 0 | 0 | |||||||
39807 | T.TLR | 0 | 0 | |||||||
39808 | T.TLS | 0 | 0 | |||||||
39809 | T.TMA | 0 | 0 | |||||||
39810 | T.TMF | 0 | 0 | |||||||
39811 | T.TMO | 0 | 0 | |||||||
39812 | T.TN | 0 | 0 | |||||||
39813 | T.TOC | 0 | 0 | |||||||
39814 | T.TOE | 0 | 0 | |||||||
39815 | T.TPE | 0 | 0 | |||||||
39816 | T.TPH | 0 | 0 | |||||||
39817 | T.TRL | 0 | 0 | |||||||
39818 | T.TRM | 0 | 0 | |||||||
39819 | T.TRN | 0 | 0 | |||||||
39820 | T.TRP | 0 | 0 | |||||||
39821 | T.TRS | 0 | 0 | |||||||
39822 | T.TRU | 0 | 0 | |||||||
39823 | T.TRX | 0 | 0 | |||||||
39824 | T.TRZ | 0 | 0 | |||||||
39825 | T.TSB | 0 | 0 | |||||||
39826 | T.TSN | 0 | 0 | |||||||
39827 | T.TSO | 0 | 0 | |||||||
39828 | T.TSP | 0 | 0 | |||||||
39829 | T.TTF | 0 | 0 | |||||||
39830 | T.TTM | 0 | 0 | |||||||
39831 | T.TTV | 0 | 0 | |||||||
39832 | T.TUV | 0 | 0 | |||||||
39833 | T.TVI | 0 | 0 | |||||||
39834 | T.TVX | 0 | 0 | |||||||
39835 | T.TWE | 0 | 0 | |||||||
39836 | T.TXE | 0 | 0 | |||||||
39837 | T.TYS | 0 | 0 | |||||||
39838 | T.TZC | 0 | 0 | |||||||
39839 | T.UCB | 0 | 0 | |||||||
39840 | T.UCD | 0 | 0 | |||||||
39841 | T.UDI | 0 | 0 | |||||||
39842 | T.UDT | 0 | 0 | |||||||
39843 | T.UGG | 0 | 0 | |||||||
39844 | T.UKH | 0 | 0 | |||||||
39845 | T.ULP | 0 | 0 | |||||||
39846 | T.UNS | 0 | 0 | |||||||
39847 | T.URC | 0 | 0 | |||||||
39848 | T.URG | 0 | 0 | |||||||
39849 | T.URP | 0 | 0 | |||||||
39850 | T.USM | 0 | 0 | |||||||
39851 | T.UTS | 0 | 0 | |||||||
39852 | T.V | 0 | 0 | |||||||
39853 | T.VDO | 0 | 0 | |||||||
39854 | T.VEN | 0 | 0 | |||||||
39855 | T.VES | 0 | 0 | |||||||
39856 | T.VH | 0 | 0 | |||||||
39857 | T.VN | 0 | 0 | |||||||
39858 | T.VO | 0 | 0 | |||||||
39859 | T.VOC | 0 | 0 | |||||||
39860 | T.VOY | 0 | 0 | |||||||
39861 | T.VRM | 0 | 0 | |||||||
39862 | T.VTA | 0 | 0 | |||||||
39863 | T.W | 0 | 0 | |||||||
39864 | T.WBI | 0 | 0 | |||||||
39865 | T.WE | 0 | 0 | |||||||
39866 | T.WED | 0 | 0 | |||||||
39867 | T.WFC | 0 | 0 | |||||||
39868 | T.WFD | 0 | 0 | |||||||
39869 | T.WFI | 0 | 0 | |||||||
39870 | T.WFR | 0 | 0 | |||||||
39871 | T.WFT | 0 | 0 | |||||||
39872 | T.WG | 0 | 0 | |||||||
39873 | T.WGL | 0 | 0 | |||||||
39874 | T.WGY | 0 | 0 | |||||||
39875 | T.WIC | 0 | 0 | |||||||
39876 | T.WIL | 0 | 0 | |||||||
39877 | T.WIM | 0 | 0 | |||||||
39878 | T.WIT | 0 | 0 | |||||||
39879 | T.WJX | 0 | 0 | |||||||
39880 | T.WLR | 0 | 0 | |||||||
39881 | T.WLW | 0 | 0 | |||||||
39882 | T.WMI | 0 | 0 | |||||||
39883 | T.WMT | 0 | 0 | |||||||
39884 | T.WN | 0 | 0 | |||||||
39885 | T.WPK | 0 | 0 | |||||||
39886 | T.WPO | 0 | 0 | |||||||
39887 | T.WQM | 0 | 0 | |||||||
39888 | T.WRA | 0 | 0 | |||||||
39889 | T.WRE | 0 | 0 | |||||||
39890 | T.WRL | 0 | 0 | |||||||
39891 | T.WRM | 0 | 0 | |||||||
39892 | T.WRS | 0 | 0 | |||||||
39893 | T.WS | 0 | 0 | |||||||
39894 | T.WSC | 0 | 0 | |||||||
39895 | T.WTC | 0 | 0 | |||||||
39896 | T.WTK | 0 | 0 | |||||||
39897 | T.WTY | 0 | 0 | |||||||
39898 | T.WWS | 0 | 0 | |||||||
39899 | T.WWW | 0 | 0 | |||||||
39900 | T.XCL | 0 | 0 | |||||||
39901 | T.XLF | 0 | 0 | |||||||
39902 | T.XLX | 0 | 0 | |||||||
39903 | T.XSN | 0 | 0 | |||||||
39904 | T.XTC | 0 | 0 | |||||||
39905 | T.YBM | 0 | 0 | |||||||
39906 | T.YF | 0 | 0 | |||||||
39907 | T.YRI | 0 | 0 | |||||||
39908 | T.ZAR | 0 | 0 | |||||||
39909 | T.ZCL | 0 | 0 | |||||||
39910 | T.ZEN | 0 | 0 | |||||||
39911 | TA | 100 | 79 1/4 | 80 | 80 | 79 1/4 | 79 | 79 3/8 | 200 | |
39912 | TABC | 0 | 0 | |||||||
39913 | TAC | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
39914 | TACAX | 0 | 10.59 | 10.59 | 11.09 | 0 | ||||
39915 | TACC | 0 | 0 | |||||||
39916 | TACE | 0 | 0 | |||||||
39917 | TACI | 0 | 0 | |||||||
39918 | TACK | 1500 | 1.5000 | 1.8125 | 1.8125 | 1.3125 | 1.0625 | 1.2500 | 3000 | |
39919 | TACN | 2000 | 1.0312 | 1.0312 | 1.0312 | 1.0000 | 0.9687 | 1.0312 | 28100 | |
39920 | TACO | 5000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 3/16 | 6 1/4 | 6 3/8 | 197800 | |
39921 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
39922 | TACX | 0 | 0 | |||||||
39923 | TAD | 100 | 28 | 26 1/2 | 27 | 0 | ||||
39924 | TADC | 0 | 0 | |||||||
39925 | TADE | 0 | 0 | |||||||
39926 | TADL | 0 | 0 | |||||||
39927 | TADM | 0 | 0 | |||||||
39928 | TADO | 0 | 0 | |||||||
39929 | TADR | 0 | 0 | |||||||
39930 | TADS | 0 | 0 | |||||||
39931 | TADT | 0 | 0 | |||||||
39932 | TADW | 0 | 0 | |||||||
39933 | TAEC | 0 | 0 | |||||||
39934 | TAECM | 100 | 63.0000 | 0 | ||||||
39935 | TAECP | 100 | 60.7500 | 0 | ||||||
39936 | TAEMX | 0 | 41.80 | 41.80 | 44.00 | 0 | ||||
39937 | TAFTX | 0 | 16.15 | 16.15 | 16.96 | 0 | ||||
39938 | TAGH | 0 | 0 | |||||||
39939 | TAGRX | 0 | 17.22 | 17.22 | 18.13 | 0 | ||||
39940 | TAGS | 1000 | 13 5/8 | 14 | 14 1/4 | 13 1/2 | 13 5/8 | 14 1/4 | 26200 | |
39941 | TAH | 0 | 0 | |||||||
39942 | TAHO | 0 | 0 | |||||||
39943 | TAI | 100 | 24 1/4 | 0 | ||||||
39944 | TAIB | 0 | 0 | |||||||
39945 | TAIBX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
39946 | TAIEX | 0 | 15.35 | 15.35 | 15.35 | 0 | ||||
39947 | TAIN | 0 | 0 | |||||||
39948 | TAIT | 2000 | 2 1/2 | 2 3/16 | 2 1/2 | 2 3/16 | 2 3/8 | 3 | 37600 | |
39949 | TAJ. | 0 | 0 | |||||||
39950 | TAK | 0 | 0 | |||||||
39951 | TAL | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 1/2 | 2000 | |
39952 | TALB | 0 | 0 | |||||||
39953 | TALC | 0 | 0 | |||||||
39954 | TALGX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
39955 | TALI | 0 | 0 | |||||||
39956 | TALK | 100 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 23700 | |
39957 | TALN | 0 | 0 | |||||||
39958 | TALS | 0 | 0 | |||||||
39959 | TALVX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
39960 | TALX | 11000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 23900 | |
39961 | TALpB | 100 | 6 3/4 | 19 1/4 | 19 5/8 | 0 | ||||
39962 | TAM | 3000 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
39963 | TAMA | 0 | 0 | |||||||
39964 | TAMBX | 0 | 10.56 | 10.56 | 11.06 | 0 | ||||
39965 | TAMI | 0 | 0 | |||||||
39966 | TAMM | 0 | 0 | |||||||
39967 | TAMP | 300 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
39968 | TAMS | 0 | 0 | |||||||
39969 | TAMSA | 700 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 8 | 2200 | |
39970 | TAMSU | 900 | 9 1/4 | 9 1/4 | 10 1/4 | 0 | ||||
39971 | TAMSW | 2000 | 1 31/32 | 2 | 2 1/4 | 0 | ||||
39972 | TAN | 300 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 7/8 | 42 3/8 | 300 | |
39973 | TANA | 0 | 0 | |||||||
39974 | TANC | 0 | 0 | |||||||
39975 | TAND | 0 | 0 | |||||||
39976 | TANF | 0 | 0 | |||||||
39977 | TANG | 0 | 0 | |||||||
39978 | TANH | 0 | 0 | |||||||
39979 | TANI | 0 | 0 | |||||||
39980 | TANK | 1000 | 2 1/4 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 1/4 | 7300 | |
39981 | TANL | 0 | 0 | |||||||
39982 | TANM | 0 | 0 | |||||||
39983 | TANO | 0 | 0 | |||||||
39984 | TANP | 0 | 0 | |||||||
39985 | TANR | 0 | 0 | |||||||
39986 | TANS | 0 | 0 | |||||||
39987 | TANT | 300 | 25 1/8 | 24 3/4 | 25 1/4 | 24 3/4 | 24 1/2 | 25 3/4 | 3600 | |
39988 | TANX | 0 | 0 | |||||||
39989 | TANY | 0 | 0 | |||||||
39990 | TAO | 0 | 0 | |||||||
39991 | TAO.A | 0 | 0 | |||||||
39992 | TAP | 100 | 32 7/8 | 32 1/4 | 32 5/8 | 0 | ||||
39993 | TAPD | 0 | 0 | |||||||
39994 | TAPE | 0 | 0 | |||||||
39995 | TAPI | 0 | 0 | |||||||
39996 | TAPIQ | 4000 | 0.2000 | 0.0625 | 0.1562 | 0.0312 | 502400 | |||
39997 | TAPL | 0 | 0 | |||||||
39998 | TAPN | 0 | 0 | |||||||
39999 | TAPO | 0 | 0 | |||||||
40000 | TAPS | 0 | 0 | |||||||
40001 | TAPT | 0 | 0 | |||||||
40002 | TAPWQ | 400 | 0.0010 | 0 | ||||||
40003 | TAPpA | 400 | 25 | 25 1/8 | 25 1/8 | 25 | 11000 | |||
40004 | TAPpB | 800 | 24 7/8 | 0 | ||||||
40005 | TAR | 100 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 3/8 | 25 7/8 | 10800 | |
40006 | TARC | 0 | 0 | |||||||
40007 | TARI | 0 | 0 | |||||||
40008 | TARO | 0 | 0 | |||||||
40009 | TAROF | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 100 | |
40010 | TARR | 0 | 0 | |||||||
40011 | TART | 0 | 0 | |||||||
40012 | TASA | 5000 | 9/16 | 9/16 | 11/16 | 9/16 | 9/16 | 3/4 | 26900 | |
40013 | TASGX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
40014 | TASVX | 0 | 15.14 | 15.14 | 15.14 | 0 | ||||
40015 | TATBX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
40016 | TATE | 0 | 0 | |||||||
40017 | TATM | 10000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
40018 | TATS | 4000 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
40019 | TATT | 0 | 0 | |||||||
40020 | TATTF | 1500 | 1 7/32 | 1 1/8 | 1 7/32 | 1 1/8 | 1 3/16 | 1 1/4 | 10600 | |
40021 | TATW | 0 | 0 | |||||||
40022 | TATY | 0 | 0 | |||||||
40023 | TATYY | 0 | 32.2500 | 0 | ||||||
40024 | TAUSX | 0 | 9.72 | 9.72 | 10.02 | 0 | ||||
40025 | TAVFX | 0 | 25.31 | 25.31 | 25.31 | 0 | ||||
40026 | TAVI | 400 | 13 1/8 | 12 5/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 3900 | |
40027 | TAXE | 0 | 0 | |||||||
40028 | TAXES | 0 | 0 | |||||||
40029 | TAXI | 200 | 14 3/8 | 14 1/2 | 14 5/8 | 14 3/8 | 14 3/8 | 14 3/4 | 50200 | |
40030 | TAYD | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 2300 | |
40031 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
40032 | TApA | 300 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 500 | |||
40033 | TApD | 500 | 26 3/8 | 0 | ||||||
40034 | TAw | 0 | 0 | |||||||
40035 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
40036 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
40037 | TBAC | 1500 | 6 3/4 | 6 3/4 | 7 1/2 | 6 1/4 | 6 | 6 7/8 | 16100 | |
40038 | TBC | 2000 | 14 5/8 | 14 1/4 | 14 7/8 | 0 | ||||
40039 | TBC.A | 0 | 0 | |||||||
40040 | TBCC | 15000 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 135700 | |
40041 | TBCI | 0 | 0 | |||||||
40042 | TBCO | 0 | 0 | |||||||
40043 | TBCOA | 300 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 20800 | |
40044 | TBCOL | 1000 | 8 3/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 3500 | |
40045 | TBCR | 2000 | 1.6250 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 4100 | |
40046 | TBCW | 0 | 0 | |||||||
40047 | TBDFX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
40048 | TBDI | 1700 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 2400 | |
40049 | TBFAX | 0 | 13.00 | 13.00 | 13.79 | 0 | ||||
40050 | TBFC | 5000 | 11.2500 | 9.2500 | 9.7500 | 0 | ||||
40051 | TBGVX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
40052 | TBIT | 2100 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
40053 | TBIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.42 | 3.48 | 18725 | |
40054 | TBK | 200 | 13 | 0 | ||||||
40055 | TBL | 500 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 36 1/4 | 500 | |
40056 | TBL.B | 0 | 0 | |||||||
40057 | TBLC | 500 | 9.2500 | 0 | ||||||
40058 | TBLI | 0 | 0 | |||||||
40059 | TBLS | 200 | 9.7500 | 9.5000 | 9.7500 | 0 | ||||
40060 | TBLUX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
40061 | TBM | 100 | 62 1/4 | 0 | ||||||
40062 | TBN | 1000 | 3/8 | 0 | ||||||
40063 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
40064 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
40065 | TBOP | 700 | 3.3750 | 3.1250 | 3.6250 | 3.1250 | 3.1250 | 3.6250 | 9400 | |
40066 | TBP | 100 | 7 3/4 | 0 | ||||||
40067 | TBPC | 0 | 0 | |||||||
40068 | TBPQ | 0 | 0 | |||||||
40069 | TBPR | 0 | 0 | |||||||
40070 | TBPT | 0 | 0 | |||||||
40071 | TBR | 300 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/4 | 77 | 500 | |
40072 | TBRC | 0 | 0 | |||||||
40073 | TBRG | 0 | 0 | |||||||
40074 | TBRI | 0 | 0 | |||||||
40075 | TBRL | 3000 | 3 3/4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 1/2 | 3 7/8 | 11300 | |
40076 | TBRO | 900 | 12.5000 | 0 | ||||||
40077 | TBS | 0 | 0 | |||||||
40078 | TBS.A | 0 | 0 | |||||||
40079 | TBS.B | 0 | 0 | |||||||
40080 | TBS/A | 100 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
40081 | TBS/B | 400 | 30 | 30 5/8 | 31 1/8 | 0 | ||||
40082 | TBSA | 0 | 0 | |||||||
40083 | TBSB | 10000 | 14.7500 | 0 | ||||||
40084 | TBSC | 0 | 0 | |||||||
40085 | TBSF | 0 | 0 | |||||||
40086 | TBSG | 0 | 0 | |||||||
40087 | TBSI | 0 | 0 | |||||||
40088 | TBSK | 0 | 0 | |||||||
40089 | TBSL | 0 | 0 | |||||||
40090 | TBSM | 0 | 0 | |||||||
40091 | TBSN | 0 | 0 | |||||||
40092 | TBSR | 0 | 0 | |||||||
40093 | TBST | 0 | 0 | |||||||
40094 | TBSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.17 | 3.22 | 4772 | |
40095 | TBSY | 0 | 0 | |||||||
40096 | TBT | 0 | 0 | |||||||
40097 | TBTI | 300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 300 | |
40098 | TBU/WS | 3000 | 1 | 1/4 | 5/8 | 0 | ||||
40099 | TBUD | 1500 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 37600 | |
40100 | TBUS | 2000 | 4 5/8 | 4 | 4 5/8 | 4 | 4 | 4 1/2 | 31600 | |
40101 | TBUSU | 300 | 4.0000 | 0 | ||||||
40102 | TBUSW | 4000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 8000 | |
40103 | TBW | 100 | 10 | 0 | ||||||
40104 | TBWA | 0 | 0 | |||||||
40105 | TBWB | 0 | 0 | |||||||
40106 | TBWG | 0 | 0 | |||||||
40107 | TBWI | 0 | 0 | |||||||
40108 | TBY | 500 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
40109 | TBYI | 0 | 0 | |||||||
40110 | TBYL | 0 | 0 | |||||||
40111 | TBYS | 0 | 0 | |||||||
40112 | TBYW | 0 | 0 | |||||||
40113 | TBYX | 0 | 0 | |||||||
40114 | TBZ | 700 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 1/2 | 1500 | |
40115 | TBZI | 0 | 0 | |||||||
40116 | TBZK | 0 | 0 | |||||||
40117 | TBZL | 0 | 0 | |||||||
40118 | TBZR | 0 | 0 | |||||||
40119 | TBZT | 0 | 0 | |||||||
40120 | TBZY | 0 | 0 | |||||||
40121 | TC | 1000 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
40122 | TCA | 1000 | 33 | 31 1/4 | 31 7/8 | 0 | ||||
40123 | TCAC | 0 | 0 | |||||||
40124 | TCAH | 0 | 0 | |||||||
40125 | TCAL | 0 | 0 | |||||||
40126 | TCAM | 700 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 10400 | |
40127 | TCAP | 0 | 0 | |||||||
40128 | TCAT | 10000 | 29 | 29 | 29 1/4 | 28 7/8 | 28 7/8 | 29 1/4 | 209400 | |
40129 | TCAX | 0 | 0 | |||||||
40130 | TCB | 500 | 41 1/8 | 42 3/4 | 43 3/8 | 0 | ||||
40131 | TCBA | 0 | 0 | |||||||
40132 | TCBC | 200 | 23.0000 | 0 | ||||||
40133 | TCBK | 1800 | 21 1/2 | 21 1/4 | 22 | 0 | ||||
40134 | TCBL | 0 | 0 | |||||||
40135 | TCBLX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
40136 | TCBM | 0 | 0 | |||||||
40137 | TCBO | 0 | 0 | |||||||
40138 | TCBS | 0 | 0 | |||||||
40139 | TCBT | 0 | 0 | |||||||
40140 | TCBW | 0 | 0 | |||||||
40141 | TCBY | 0 | 0 | |||||||
40142 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40143 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40144 | TCCC | 2000 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
40145 | TCCE | 0 | 0 | |||||||
40146 | TCCEX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
40147 | TCCF | 0 | 0 | |||||||
40148 | TCCG | 0 | 0 | |||||||
40149 | TCCL | 0 | 0 | |||||||
40150 | TCCN | 0 | 0 | |||||||
40151 | TCCO | 100 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 3/8 | 8800 | |
40152 | TCCR | 0 | 0 | |||||||
40153 | TCCT | 0 | 0 | |||||||
40154 | TCCW | 0 | 0 | |||||||
40155 | TCCXX | 0 | 0.66 | 5.09 | 5.22 | 741 | ||||
40156 | TCDN | 500 | 5 11/16 | 5 7/8 | 5 7/8 | 5 11/16 | 5 5/8 | 5 13/16 | 16100 | |
40157 | TCDNW | 9000 | 2 | 1 11/16 | 2 3/8 | 1 11/16 | 2 | 2 3/8 | 30000 | |
40158 | TCECF | 0 | 0 | |||||||
40159 | TCED | 0 | 0 | |||||||
40160 | TCEL | 2500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 13/16 | 1 13/16 | 1 15/16 | 62500 | |
40161 | TCF | 0 | 0 | |||||||
40162 | TCFw | 0 | 0 | |||||||
40163 | TCG | 0 | 0 | |||||||
40164 | TCG.A | 0 | 0 | |||||||
40165 | TCGI | 500 | 30 5/8 | 31 | 31 1/4 | 30 1/2 | 30 5/8 | 31 | 242100 | |
40166 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 0 | ||||
40167 | TCGN | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1000 | 0.1500 | 25100 | |
40168 | TCGTX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
40169 | TCGV | 0 | 0 | |||||||
40170 | TCGX | 500 | 16 3/4 | 16 5/8 | 16 3/4 | 16 | 16 | 16 3/4 | 88700 | |
40171 | TCGXX | 0 | 0.52 | 5.18 | 5.31 | 7809 | ||||
40172 | TCH | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 1100 | |
40173 | TCHP | 200 | 23/32 | 3/4 | 3/4 | 1/2 | 5/8 | 23/32 | 154200 | |
40174 | TCHPW | 2400 | 1/8 | 1/8 | 3/8 | 0 | ||||
40175 | TCHS | 0 | 0 | |||||||
40176 | TCHY | 0 | 0 | |||||||
40177 | TCI | 100 | 10 | 10 | 10 | 10 | 100 | |||
40178 | TCIB | 0 | 0 | |||||||
40179 | TCIC | 0 | 0 | |||||||
40180 | TCICP | 500 | 38 1/4 | 38 1/8 | 38 3/8 | 38 | 38 1/4 | 38 3/8 | 43100 | |
40181 | TCIGX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
40182 | TCII | 100 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
40183 | TCIM | 5000 | 0.0001 | 0 | ||||||
40184 | TCIT | 0 | 0 | |||||||
40185 | TCIX | 100 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | ||||
40186 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40187 | TCK | 200 | 15 1/2 | 14 3/8 | 15 1/4 | 0 | ||||
40188 | TCKA | 0 | 0 | |||||||
40189 | TCKAF | 0 | 0 | |||||||
40190 | TCKB | 0 | 0 | |||||||
40191 | TCKBF | 0 | 21.7900 | 0 | ||||||
40192 | TCKI | 0 | 0 | |||||||
40193 | TCKO | 0 | 0 | |||||||
40194 | TCKU | 0 | 0 | |||||||
40195 | TCLAX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
40196 | TCLB | 5000 | 0.2500 | 0 | ||||||
40197 | TCLN | 500 | 4 3/4 | 4 3/16 | 4 7/8 | 4 1/8 | 4 1/2 | 4 3/4 | 106800 | |
40198 | TCLp | 500 | 26 1/8 | 0 | ||||||
40199 | TCM | 200 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 400 | |||
40200 | TCME | 0 | 0 | |||||||
40201 | TCMEX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
40202 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40203 | TCMM | 1000 | 1.8750 | 1.6250 | 1.8750 | 1.5625 | 1.5625 | 1.8750 | 33800 | |
40204 | TCMN | 100 | 2.3750 | 0 | ||||||
40205 | TCMS | 0 | 0 | |||||||
40206 | TCMXX | 0 | 0.61 | 5.33 | 5.48 | 1406 | ||||
40207 | TCN | 0 | 0 | |||||||
40208 | TCNI | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 1000 | |
40209 | TCNJ | 1000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 3/4 | 15 | 14800 | |
40210 | TCNL | 1400 | 13 1/2 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 58700 | |
40211 | TCNO | 0 | 0 | |||||||
40212 | TCNOF | 5000 | 22 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/4 | 107100 | |
40213 | TCO | 100 | 12 | 12 1/4 | 12 5/8 | 0 | ||||
40214 | TCOC | 0 | 0 | |||||||
40215 | TCOE | 0 | 0 | |||||||
40216 | TCOI | 1100 | 8.6250 | 0 | ||||||
40217 | TCOM | 0 | 0 | |||||||
40218 | TCOMA | 15700 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/4 | 13 3/8 | 13 1/2 | 4669000 | |
40219 | TCOMB | 100 | 13 | 13 | 14 | 0 | ||||
40220 | TCOMP | 200 | 63 | 63 | 63 | 63 | 61 1/2 | 63 | 400 | |
40221 | TCON | 0 | 0 | |||||||
40222 | TCOR | 0 | 0 | |||||||
40223 | TCOS | 0 | 0 | |||||||
40224 | TCOT | 0 | 0 | |||||||
40225 | TCOZ | 0 | 0 | |||||||
40226 | TCPGX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
40227 | TCPI | 1600 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 31200 | |
40228 | TCPN | 600 | 5.5000 | 5.0000 | 5.5000 | 0 | ||||
40229 | TCPXX | 0 | 0.54 | 5.27 | 5.40 | 28771 | ||||
40230 | TCRTS | 1200 | 1.5000 | 0 | ||||||
40231 | TCRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.00 | 5.14 | 1492 | |
40232 | TCSCX | 0 | 17.24 | 17.24 | 17.24 | 0 | ||||
40233 | TCSE | 1200 | 7.1875 | 0 | ||||||
40234 | TCSF | 0 | 0 | |||||||
40235 | TCSFY | 0 | 31.6250 | 0 | ||||||
40236 | TCSGX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
40237 | TCSI | 2000 | 9 1/4 | 9 3/4 | 10 1/8 | 9 1/4 | 9 1/4 | 9 1/2 | 118600 | |
40238 | TCSR | 0 | 0 | |||||||
40239 | TCSRF | 0 | 0 | |||||||
40240 | TCST | 0 | 0 | |||||||
40241 | TCT | 600 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | ||||
40242 | TCTC | 100 | 28 1/4 | 28 7/8 | 28 7/8 | 28 1/4 | 26 3/4 | 29 3/4 | 1100 | |
40243 | TCTM | 0 | 0 | |||||||
40244 | TCTQ | 0 | 0 | |||||||
40245 | TCTTX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
40246 | TCTV | 700 | 5 1/8 | 5 1/8 | 5 1/4 | 5 | 5 1/8 | 5 19/32 | 11300 | |
40247 | TCTVW | 5000 | 1 1/2 | 1 3/8 | 1 5/8 | 1 1/4 | 1 7/16 | 1 19/32 | 66800 | |
40248 | TCTY | 0 | 0 | |||||||
40249 | TCUGX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
40250 | TCUMX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
40251 | TCUXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.37 | 5.48 | 3391 | |
40252 | TCWXX | 0 | 0.54 | 5.03 | 5.16 | 2242 | ||||
40253 | TCX | 0 | 190.42 | 189.06 | 190.90 | 189.06 | 189.76 | 190.66 | 0 | |
40254 | TCXU | 0 | 0 | |||||||
40255 | TCXUF | 0 | 0 | |||||||
40256 | TCXW | 0 | 0 | |||||||
40257 | TCXWF | 40000 | 7/64 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 271500 | |
40258 | TCXX | 0 | 0 | |||||||
40259 | TCXXF | 1000 | 1/4 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 90900 | |
40260 | TCY | 0 | 0 | |||||||
40261 | TD | 400 | 26 | 26 | 26 | 26 | 25 3/8 | 25 3/4 | 400 | |
40262 | TDAD | 0 | 0 | |||||||
40263 | TDAS | 0 | 0 | |||||||
40264 | TDAY | 100 | 30 3/8 | 30 1/2 | 31 1/2 | 0 | ||||
40265 | TDCA | 800 | 10 3/4 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 11 1/8 | 1900 | |
40266 | TDCX | 0 | 0 | |||||||
40267 | TDCZ | 0 | 0 | |||||||
40268 | TDD/A | 5000 | 13/16 | 3/4 | 7/8 | 0 | ||||
40269 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40270 | TDDA | 0 | 0 | |||||||
40271 | TDDB | 0 | 0 | |||||||
40272 | TDE | 0 | 0 | |||||||
40273 | TDF | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 6200 | |
40274 | TDG | 0 | 0 | |||||||
40275 | TDGI | 0 | 0 | |||||||
40276 | TDGO | 1000 | 9 3/8 | 9 3/8 | 9 1/2 | 9 | 9 | 9 1/2 | 88500 | |
40277 | TDHC | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 500 | |
40278 | TDI | 100 | 22 | 0 | ||||||
40279 | TDIT | 1000 | 1.3750 | 1.1250 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 3500 | |
40280 | TDK | 200 | 61 3/8 | 0 | ||||||
40281 | TDKA | 0 | 0 | |||||||
40282 | TDKI | 0 | 0 | |||||||
40283 | TDKL | 0 | 0 | |||||||
40284 | TDKM | 0 | 0 | |||||||
40285 | TDKN | 0 | 0 | |||||||
40286 | TDKO | 0 | 0 | |||||||
40287 | TDKR | 0 | 0 | |||||||
40288 | TDKT | 0 | 0 | |||||||
40289 | TDM | 500 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 500 | |
40290 | TDMC | 0 | 0 | |||||||
40291 | TDMD | 0 | 0 | |||||||
40292 | TDME | 0 | 0 | |||||||
40293 | TDMG | 0 | 0 | |||||||
40294 | TDMI | 0 | 0 | |||||||
40295 | TDML | 0 | 0 | |||||||
40296 | TDMM | 0 | 0 | |||||||
40297 | TDMN | 0 | 0 | |||||||
40298 | TDMO | 0 | 0 | |||||||
40299 | TDMP | 0 | 0 | |||||||
40300 | TDMR | 0 | 0 | |||||||
40301 | TDMS | 0 | 0 | |||||||
40302 | TDMT | 0 | 0 | |||||||
40303 | TDMTX | 0 | 15.25 | 15.25 | 15.40 | 0 | ||||
40304 | TDMV | 0 | 0 | |||||||
40305 | TDMW | 0 | 0 | |||||||
40306 | TDMX | 0 | 0 | |||||||
40307 | TDMZ | 0 | 0 | |||||||
40308 | TDN/WS | 0 | 0 | |||||||
40309 | TDNN | 0 | 0 | |||||||
40310 | TDNP | 0 | 0 | |||||||
40311 | TDOXX | 0 | 0 | |||||||
40312 | TDP | 2000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 7/8 | 20 3/8 | 2000 | |
40313 | TDPC | 0 | 0 | |||||||
40314 | TDPD | 0 | 0 | |||||||
40315 | TDPG | 0 | 0 | |||||||
40316 | TDPK | 0 | 0 | |||||||
40317 | TDPL | 0 | 0 | |||||||
40318 | TDPP | 0 | 0 | |||||||
40319 | TDPS | 0 | 0 | |||||||
40320 | TDPT | 0 | 0 | |||||||
40321 | TDRS | 0 | 0 | |||||||
40322 | TDRT | 0 | 0 | |||||||
40323 | TDS | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 3/4 | 38 1/4 | 10100 | |
40324 | TDSA | 0 | 0 | |||||||
40325 | TDSC | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 50900 | |
40326 | TDSE | 0 | 0 | |||||||
40327 | TDSF | 0 | 0 | |||||||
40328 | TDSI | 0 | 0 | |||||||
40329 | TDSL | 0 | 0 | |||||||
40330 | TDSM | 0 | 0 | |||||||
40331 | TDSO | 0 | 0 | |||||||
40332 | TDSR | 0 | 0 | |||||||
40333 | TDSS | 0 | 0 | |||||||
40334 | TDSY | 0 | 0 | |||||||
40335 | TDT | 2000 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
40336 | TDW | 500 | 45 3/8 | 45 1/8 | 45 3/8 | 45 1/8 | 45 | 45 3/8 | 1700 | |
40337 | TDWA | 0 | 0 | |||||||
40338 | TDWC | 0 | 0 | |||||||
40339 | TDWE | 0 | 0 | |||||||
40340 | TDWF | 0 | 0 | |||||||
40341 | TDWI | 0 | 0 | |||||||
40342 | TDWM | 0 | 0 | |||||||
40343 | TDWN | 0 | 0 | |||||||
40344 | TDWO | 0 | 0 | |||||||
40345 | TDWP | 0 | 0 | |||||||
40346 | TDWPP | 0 | 0 | |||||||
40347 | TDWR | 0 | 0 | |||||||
40348 | TDWS | 0 | 0 | |||||||
40349 | TDWT | 0 | 0 | |||||||
40350 | TDWW | 0 | 0 | |||||||
40351 | TDX | 0 | 0 | |||||||
40352 | TDXX | 0 | 0 | |||||||
40353 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
40354 | TDYA | 0 | 0 | |||||||
40355 | TDYC | 0 | 0 | |||||||
40356 | TDYE | 0 | 0 | |||||||
40357 | TDYG | 0 | 0 | |||||||
40358 | TDYI | 0 | 0 | |||||||
40359 | TDYK | 0 | 0 | |||||||
40360 | TDYL | 0 | 0 | |||||||
40361 | TDYN | 500 | 0.1600 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.2100 | 700 | |
40362 | TDYO | 0 | 0 | |||||||
40363 | TDYS | 0 | 0 | |||||||
40364 | TDYT | 0 | 0 | |||||||
40365 | TDYV | 0 | 0 | |||||||
40366 | TDYW | 0 | 0 | |||||||
40367 | TDYpE | 700 | 15 1/2 | 0 | ||||||
40368 | TE | 300 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 24 1/8 | 24 1/2 | 3300 | |
40369 | TEA | 1000 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
40370 | TEAL | 200 | 17 1/2 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 24600 | |
40371 | TEAM | 1000 | 22 1/4 | 23 1/4 | 23 7/8 | 22 1/4 | 22 1/4 | 22 3/8 | 381900 | |
40372 | TEATX | 0 | 16.59 | 16.59 | 16.76 | 0 | ||||
40373 | TEAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.85 | 2.91 | 1542 | |
40374 | TEBP | 0 | 0 | |||||||
40375 | TEC | 500 | 10 7/8 | 10 1/2 | 11 1/8 | 0 | ||||
40376 | TECAX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
40377 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40378 | TECD | 1000 | 28 9/16 | 28 5/8 | 29 1/8 | 28 3/8 | 28 1/2 | 28 5/8 | 188500 | |
40379 | TECF | 0 | 0 | |||||||
40380 | TECH | 1500 | 24 1/2 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 12700 | |
40381 | TECI | 0 | 0 | |||||||
40382 | TECK | 0 | 0 | |||||||
40383 | TECL | 0 | 0 | |||||||
40384 | TECM | 0 | 0 | |||||||
40385 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
40386 | TECT | 0 | 0 | |||||||
40387 | TECU | 0 | 0 | |||||||
40388 | TECUA | 15000 | 57 5/8 | 57 | 58 3/4 | 57 | 58 1/2 | 58 3/4 | 134600 | |
40389 | TECUB | 1500 | 54 1/4 | 52 3/4 | 54 1/4 | 52 3/4 | 53 3/4 | 54 1/4 | 15400 | |
40390 | TECX | 0 | 0 | |||||||
40391 | TECY | 0 | 0 | |||||||
40392 | TED | 0 | 0 | |||||||
40393 | TEDA | 0 | 0 | |||||||
40394 | TEDB | 0 | 0 | |||||||
40395 | TEDBL | 100 | 52.1250 | 55.0000 | 55.0000 | 52.1250 | 200 | |||
40396 | TEDBN | 100 | 86.2500 | 86.2500 | 86.2500 | 86.2500 | 100 | |||
40397 | TEDBP | 100 | 47.3750 | 0 | ||||||
40398 | TEDMX | 0 | 15.43 | 15.43 | 16.37 | 0 | ||||
40399 | TEDO | 0 | 0 | |||||||
40400 | TEDP | 0 | 0 | |||||||
40401 | TEDR | 0 | 0 | |||||||
40402 | TEDpA | 100 | 91 7/8 | 0 | ||||||
40403 | TEDpB | 175 | 46 3/8 | 0 | ||||||
40404 | TEDpC | 130 | 89 | 89 | 89 | 89 | 230 | |||
40405 | TEDpD | 100 | 98 1/4 | 0 | ||||||
40406 | TEDpE | 400 | 24 1/2 | 0 | ||||||
40407 | TEDpF | 400 | 26 | 0 | ||||||
40408 | TEDpK | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 100 | |||
40409 | TEDpL | 500 | 23 | 0 | ||||||
40410 | TEE | 200 | 28 3/8 | 27 3/8 | 28 | 0 | ||||
40411 | TEEB | 0 | 0 | |||||||
40412 | TEEE | 0 | 0 | |||||||
40413 | TEEMX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
40414 | TEEN | 0 | 0 | |||||||
40415 | TEET | 0 | 0 | |||||||
40416 | TEF | 100 | 66 1/8 | 66 | 66 1/8 | 66 | 65 3/4 | 66 1/8 | 800 | |
40417 | TEFA | 0 | 0 | |||||||
40418 | TEFC | 0 | 0 | |||||||
40419 | TEFI | 0 | 0 | |||||||
40420 | TEFTX | 0 | 10.05 | 10.05 | 10.15 | 0 | ||||
40421 | TEFX | 0 | 0 | |||||||
40422 | TEFZ | 0 | 0 | |||||||
40423 | TEGAX | 0 | 12.27 | 12.27 | 13.02 | 0 | ||||
40424 | TEGBX | 0 | 10.21 | 10.21 | 10.31 | 0 | ||||
40425 | TEGEX | 0 | 11.52 | 11.52 | 12.22 | 0 | ||||
40426 | TEGIX | 0 | 11.20 | 11.20 | 11.88 | 0 | ||||
40427 | TEGLX | 0 | 11.11 | 11.11 | 11.22 | 0 | ||||
40428 | TEGOX | 0 | 14.95 | 14.95 | 15.86 | 0 | ||||
40429 | TEGPX | 0 | 14.81 | 14.81 | 14.96 | 0 | ||||
40430 | TEGTX | 0 | 18.98 | 18.98 | 19.17 | 0 | ||||
40431 | TEHI | 10000 | 0.0300 | 0.0250 | 0.0550 | 0 | ||||
40432 | TEI | 1700 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 6100 | |
40433 | TEIC | 0 | 0 | |||||||
40434 | TEICC | 0 | 0 | |||||||
40435 | TEIM | 2500 | 0.0800 | 0.0900 | 0.0950 | 0.0800 | 0.0750 | 0.0950 | 34000 | |
40436 | TEIN | 150 | 3.4016 | 0 | ||||||
40437 | TEJ | 500 | 43 | 42 5/8 | 43 | 42 5/8 | 600 | |||
40438 | TEJA | 0 | 0 | |||||||
40439 | TEJH | 0 | 0 | |||||||
40440 | TEJI | 0 | 0 | |||||||
40441 | TEJP | 0 | 0 | |||||||
40442 | TEJU | 0 | 0 | |||||||
40443 | TEJV | 0 | 0 | |||||||
40444 | TEJp | 1000 | 26 5/8 | 0 | ||||||
40445 | TEJpA | 55500 | 52 3/8 | 0 | ||||||
40446 | TEJw | 0 | 0 | |||||||
40447 | TEK | 1000 | 46 | 45 1/4 | 46 | 45 1/4 | 46 3/8 | 47 3/8 | 1100 | |
40448 | TEK.A | 0 | 0 | |||||||
40449 | TEK.B | 0 | 0 | |||||||
40450 | TEKC | 4000 | 0.5200 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5400 | 18600 | |
40451 | TEKD | 0 | 0 | |||||||
40452 | TEKF | 0 | 0 | |||||||
40453 | TEKG | 0 | 0 | |||||||
40454 | TEKH | 0 | 0 | |||||||
40455 | TEKI | 0 | 0 | |||||||
40456 | TEKL | 0 | 0 | |||||||
40457 | TEKM | 0 | 0 | |||||||
40458 | TEKN | 0 | 0 | |||||||
40459 | TEKP | 0 | 0 | |||||||
40460 | TEKR | 0 | 0 | |||||||
40461 | TEKS | 0 | 0 | |||||||
40462 | TEKT | 0 | 0 | |||||||
40463 | TEKW | 0 | 0 | |||||||
40464 | TEKX | 0 | 0 | |||||||
40465 | TEL | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 200 | |
40466 | TEL.X | 0 | 0 | |||||||
40467 | TEL.Y | 0 | 0 | |||||||
40468 | TELA | 0 | 0 | |||||||
40469 | TELAX | 0 | 10.88 | 10.88 | 11.54 | 0 | ||||
40470 | TELC | 100 | 17 5/8 | 17 5/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 | 8900 | |
40471 | TELE | 1000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 5000 | |
40472 | TELEU | 1000 | 4 1/2 | 4 1/2 | 5 | 4 3/8 | 4 3/8 | 4 7/8 | 6500 | |
40473 | TELEW | 75000 | 11/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 239400 | |
40474 | TELF | 0 | 0 | |||||||
40475 | TELG | 0 | 0 | |||||||
40476 | TELGF | 0 | 0 | |||||||
40477 | TELK | 500 | 3.4375 | 0 | ||||||
40478 | TELL | 600 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
40479 | TELLW | 600 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 17/32 | 600 | |
40480 | TELM | 1000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
40481 | TELO | 0 | 0 | |||||||
40482 | TELOZ | 100 | 1.1250 | 1.0000 | 1.2500 | 1.0000 | 1.0625 | 1.3125 | 9700 | |
40483 | TELR | 0 | 0 | |||||||
40484 | TELS | 500 | 9/16 | 19/32 | 19/32 | 9/16 | 9/16 | 19/32 | 17800 | |
40485 | TELT | 100 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 1100 | |
40486 | TELU | 500 | 21 | 20 3/4 | 21 | 20 | 20 1/4 | 21 | 6400 | |
40487 | TELV | 1500 | 3/8 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 276900 | |
40488 | TEMD | 5000 | 9/32 | 1/4 | 5/16 | 1/4 | 9/32 | 3/8 | 26500 | |
40489 | TEMDW | 2500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 7/32 | 2500 | |
40490 | TEMFX | 0 | 10.14 | 10.14 | 10.76 | 0 | ||||
40491 | TEMGX | 0 | 8.39 | 8.39 | 8.90 | 0 | ||||
40492 | TEMMX | 0 | 8.63 | 8.63 | 8.63 | 0 | ||||
40493 | TEMP | 0 | 0 | |||||||
40494 | TEMRX | 0 | 14.45 | 14.45 | 15.33 | 0 | ||||
40495 | TEMUX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
40496 | TEMWX | 0 | 16.37 | 16.37 | 17.37 | 0 | ||||
40497 | TEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.93 | 3.02 | 5556 | |
40498 | TEN | 100 | 50 3/8 | 49 3/4 | 50 3/8 | 49 3/4 | 50 3/8 | 50 7/8 | 1000 | |
40499 | TENA | 0 | 0 | |||||||
40500 | TENB | 0 | 0 | |||||||
40501 | TENC | 0 | 0 | |||||||
40502 | TEND | 0 | 0 | |||||||
40503 | TENG | 0 | 0 | |||||||
40504 | TENGF | 0 | 63 | 68 | 0 | |||||
40505 | TENH | 0 | 0 | |||||||
40506 | TENI | 0 | 0 | |||||||
40507 | TENL | 0 | 0 | |||||||
40508 | TENM | 0 | 0 | |||||||
40509 | TENO | 7500 | 0.0300 | 0.0400 | 0.0700 | 0 | ||||
40510 | TENP | 0 | 0 | |||||||
40511 | TENR | 0 | 0 | |||||||
40512 | TENS | 0 | 0 | |||||||
40513 | TENSF | 0 | 0 | |||||||
40514 | TENT | 0 | 0 | |||||||
40515 | TENU | 0 | 0 | |||||||
40516 | TENW | 0 | 0 | |||||||
40517 | TENWF | 5000 | 1/16 | 1/32 | 3/32 | 0 | ||||
40518 | TENX | 0 | 0 | |||||||
40519 | TENXF | 500 | 6 7/8 | 6 5/8 | 7 1/4 | 6 1/2 | 6 3/4 | 7 | 223300 | |
40520 | TENY | 0 | 0 | |||||||
40521 | TENZ | 0 | 0 | |||||||
40522 | TENpB | 12500 | 99 7/8 | 0 | ||||||
40523 | TEO | 100 | 39 1/4 | 39 3/8 | 39 7/8 | 0 | ||||
40524 | TEOC | 0 | 0 | |||||||
40525 | TEOM | 0 | 0 | |||||||
40526 | TEOX | 0 | 0 | |||||||
40527 | TEP | 500 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 19 3/8 | 19 3/4 | 1000 | |
40528 | TEPF | 200 | 15.0000 | 0 | ||||||
40529 | TEPI | 0 | 0 | |||||||
40530 | TEPLX | 0 | 19.16 | 19.16 | 20.33 | 0 | ||||
40531 | TEPO | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
40532 | TEPS | 0 | 0 | |||||||
40533 | TEQUX | 0 | 12.17 | 12.17 | 12.17 | 0 | ||||
40534 | TER | 100 | 24 1/8 | 22 3/4 | 24 1/8 | 22 3/4 | 23 7/8 | 24 3/8 | 9800 | |
40535 | TERA | 400 | 6 1/16 | 6 1/8 | 6 7/16 | 6 1/16 | 6 1/16 | 6 7/16 | 10000 | |
40536 | TERAW | 500 | 1 3/4 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 2200 | |
40537 | TERC | 0 | 0 | |||||||
40538 | TERE | 0 | 0 | |||||||
40539 | TERI | 3500 | 0.1562 | 0.1562 | 0.5625 | 0 | ||||
40540 | TERM | 0 | 0 | |||||||
40541 | TERN | 0 | 0 | |||||||
40542 | TERR | 0 | 0 | |||||||
40543 | TERS | 0 | 0 | |||||||
40544 | TERSX | 0 | 14.36 | 14.36 | 14.51 | 0 | ||||
40545 | TERT | 0 | 0 | |||||||
40546 | TERW | 0 | 0 | |||||||
40547 | TERX | 0 | 0 | |||||||
40548 | TES1T | 0 | 0 | |||||||
40549 | TESC | 300 | 4 5/16 | 4 1/8 | 4 5/16 | 4 1/16 | 4 1/16 | 4 5/16 | 35500 | |
40550 | TESCP | 400 | 4 7/8 | 4 7/8 | 5 5/8 | 0 | ||||
40551 | TESG | 0 | 0 | |||||||
40552 | TESGX | 0 | 8.32 | 8.32 | 8.40 | 0 | ||||
40553 | TESI | 300 | 14.5000 | 0 | ||||||
40554 | TESP | 0 | 0 | |||||||
40555 | TESS | 200 | 37 | 37 | 37 | 36 | 36 | 37 | 3600 | |
40556 | TEST | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 35200 | |
40557 | TESTA | 1000 | 18 | 18 | 18 | 18 | 16 | 16 1/8 | 10500 | |
40558 | TESTB | 100 | 10 3/4 | 10 7/8 | 10 7/8 | 10 5/8 | 10 3/4 | 10 7/8 | 16900 | |
40559 | TESTC | 500 | 10 1/16 | 10 1/16 | 10 1/16 | 9 7/8 | 2500 | |||
40560 | TESTL | 0 | 0 | |||||||
40561 | TESTM | 100 | 17 3/8 | 15 | 16 | 0 | ||||
40562 | TESTP | 0 | 0 | |||||||
40563 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
40564 | TEVE | 6000 | 0.0312 | 0.0312 | 0.0700 | 0 | ||||
40565 | TEVI | 0 | 0 | |||||||
40566 | TEVIY | 5000 | 44 7/8 | 44 3/4 | 45 | 44 5/8 | 44 3/4 | 44 7/8 | 186700 | |
40567 | TEVT | 6000 | 0.1200 | 0.0800 | 0.1300 | 0 | ||||
40568 | TEWTX | 0 | 16.21 | 16.21 | 16.37 | 0 | ||||
40569 | TEX | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 1000 | |||
40570 | TEXS | 0 | 0 | |||||||
40571 | TEXSF | 1000 | 0.8125 | 0.6875 | 0.8125 | 0 | ||||
40572 | TFA | 200 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 300 | |
40573 | TFB | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 100 | |
40574 | TFBC | 0 | 0 | |||||||
40575 | TFC | 600 | 9 | 8 7/8 | 9 1/2 | 0 | ||||
40576 | TFC.A | 0 | 0 | |||||||
40577 | TFCE | 1200 | 1 3/4 | 1 5/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 13/16 | 56100 | |
40578 | TFCH | 2500 | 4.0000 | 3.6875 | 4.1875 | 3.6875 | 3.8750 | 4.0625 | 307500 | |
40579 | TFCO | 500 | 6 3/4 | 6 1/4 | 7 1/4 | 0 | ||||
40580 | TFCXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.03 | 3.09 | 1261 | |
40581 | TFD | 0 | 0 | |||||||
40582 | TFDXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.20 | 5.35 | 14630 | |
40583 | TFEQX | 0 | 16.51 | 16.51 | 16.51 | 0 | ||||
40584 | TFFI | 5000 | 1.4375 | 1.5000 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 25200 | |
40585 | TFFIF | 0 | 0 | |||||||
40586 | TFFJJ | 0 | 0 | |||||||
40587 | TFFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.10 | 5.23 | 2943 | |
40588 | TFG/U | 5100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/4 | 24000 | |
40589 | TFGI | 0 | 0 | |||||||
40590 | TFGR | 0 | 0 | |||||||
40591 | TFGT | 0 | 0 | |||||||
40592 | TFI/A | 0 | 0 | |||||||
40593 | TFIC | 0 | 0 | |||||||
40594 | TFIN | 100000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
40595 | TFIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.91 | 2.95 | 14444 | |
40596 | TFIp | 400 | 23 | 23 | 23 1/4 | 22 7/8 | 13500 | |||
40597 | TFIpA | 200 | 25 1/8 | 25 | 25 1/8 | 24 7/8 | 144300 | |||
40598 | TFLH | 0 | 0 | |||||||
40599 | TFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.93 | 2.97 | 53729 | |
40600 | TFNI | 300 | 29.0000 | 0 | ||||||
40601 | TFOBF | 0 | 2.3200 | 0 | ||||||
40602 | TFON | 0 | 0 | |||||||
40603 | TFONY | 2000 | 1 15/32 | 1 15/32 | 1 1/2 | 1 7/16 | 1 15/32 | 1 1/2 | 834500 | |
40604 | TFP | 0 | 0 | |||||||
40605 | TFRC | 1000 | 7 1/2 | 7 1/4 | 7 1/2 | 6 3/4 | 7 1/4 | 7 5/8 | 25500 | |
40606 | TFRY | 5000 | 0.1400 | 0.1600 | 0.1750 | 0.1200 | 0.1300 | 0.1400 | 431800 | |
40607 | TFS | 1500 | 11 7/8 | 12 1/8 | 12 1/2 | 0 | ||||
40608 | TFSS | 0 | 0 | |||||||
40609 | TFST | 0 | 0 | |||||||
40610 | TFSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.06 | 3.10 | 2675 | |
40611 | TFT | 200 | 8 15/16 | 8 15/16 | 8 15/16 | 8 15/16 | 8 7/8 | 9 1/4 | 200 | |
40612 | TFTJ | 0 | 0 | |||||||
40613 | TFTX | 0 | 0 | |||||||
40614 | TFTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.59 | 4.83 | 994 | |
40615 | TFVAX | 0 | 16.01 | 16.01 | 16.81 | 0 | ||||
40616 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
40617 | TFX | 10000 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 49 1/2 | 50 | 10700 | |
40618 | TFXC | 0 | 0 | |||||||
40619 | TFXI | 0 | 0 | |||||||
40620 | TFXL | 0 | 0 | |||||||
40621 | TFXX | 0 | 0 | |||||||
40622 | TFYP | 1000 | 5.5000 | 0 | ||||||
40623 | TG | 200 | 40 1/4 | 38 1/2 | 39 3/8 | 0 | ||||
40624 | TG/WD | 0 | 0 | |||||||
40625 | TGAL | 2000 | 5 7/8 | 5 1/4 | 6 1/4 | 5 1/4 | 5 5/8 | 5 7/8 | 82900 | |
40626 | TGB | 1000 | 9 11/16 | 0 | ||||||
40627 | TGBR | 0 | 0 | |||||||
40628 | TGBRY | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
40629 | TGBW | 0 | 0 | |||||||
40630 | TGBZ | 0 | 0 | |||||||
40631 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
40632 | TGCI | 15000 | 1 5/16 | 1 1/4 | 1 7/8 | 0 | ||||
40633 | TGCO | 0 | 0 | |||||||
40634 | TGCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.93 | 5.04 | 6007 | |
40635 | TGEN | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 16500 | |
40636 | TGENW | 0 | 0 | |||||||
40637 | TGET | 200 | 35 7/8 | 36 3/8 | 36 3/8 | 35 3/4 | 35 3/4 | 35 7/8 | 200500 | |
40638 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
40639 | TGFG | 0 | 0 | |||||||
40640 | TGFGY | 0 | 0 | |||||||
40641 | TGFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.93 | 5.08 | 9005 | |
40642 | TGG | 4400 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
40643 | TGGB | 0 | 0 | |||||||
40644 | TGGC | 0 | 0 | |||||||
40645 | TGGN | 0 | 0 | |||||||
40646 | TGGS | 0 | 0 | |||||||
40647 | TGGZ | 0 | 0 | |||||||
40648 | TGIAX | 0 | 15.13 | 15.13 | 16.05 | 0 | ||||
40649 | TGIC | 900 | 29 1/2 | 29 1/2 | 30 | 29 1/2 | 29 1/4 | 30 1/4 | 1800 | |
40650 | TGIE | 200 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
40651 | TGIIX | 0 | 12.49 | 12.49 | 13.25 | 0 | ||||
40652 | TGIS | 3000 | 8 1/4 | 9 1/8 | 9 1/8 | 8 1/4 | 8 1/4 | 9 1/8 | 11400 | |
40653 | TGITX | 0 | 12.37 | 12.37 | 12.49 | 0 | ||||
40654 | TGK | 0 | 0 | |||||||
40655 | TGL | 200 | 15/16 | 15/16 | 15/16 | 15/16 | 200 | |||
40656 | TGL.W | 0 | 0 | |||||||
40657 | TGL/WS | 1000 | 3/16 | 0 | ||||||
40658 | TGLE | 0 | 0 | |||||||
40659 | TGLEF | 3000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 21700 | |
40660 | TGLP | 0 | 0 | |||||||
40661 | TGLR | 0 | 0 | |||||||
40662 | TGMBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
40663 | TGMXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.78 | 4.88 | 2999 | |
40664 | TGN | 500 | 28 | 28 1/2 | 29 3/8 | 0 | ||||
40665 | TGNB | 0 | 0 | |||||||
40666 | TGNG | 0 | 0 | |||||||
40667 | TGNI | 0 | 0 | |||||||
40668 | TGNM | 0 | 0 | |||||||
40669 | TGNR | 0 | 0 | |||||||
40670 | TGO | 0 | 0 | |||||||
40671 | TGPA | 0 | 0 | |||||||
40672 | TGPAF | 10000 | 5/32 | 9/64 | 5/32 | 1/8 | 1/8 | 5/32 | 170500 | |
40673 | TGPL | 0 | 0 | |||||||
40674 | TGPLN | 0 | 0 | |||||||
40675 | TGRRY | 0 | 0 | |||||||
40676 | TGS | 300 | 12 1/4 | 12 1/4 | 12 5/8 | 0 | ||||
40677 | TGSC | 0 | 0 | |||||||
40678 | TGSI | 400 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 12600 | |
40679 | TGSIW | 1000 | 5/32 | 5/32 | 7/32 | 0 | ||||
40680 | TGST | 0 | 0 | |||||||
40681 | TGSTN | 0 | 0 | |||||||
40682 | TGSTP | 0 | 0 | |||||||
40683 | TGT | 0 | 0 | |||||||
40684 | TGTG | 0 | 0 | |||||||
40685 | TGTI | 0 | 0 | |||||||
40686 | TGTIP | 0 | 0 | |||||||
40687 | TGTL | 0 | 0 | |||||||
40688 | TGTM | 0 | 0 | |||||||
40689 | TGTO | 0 | 0 | |||||||
40690 | TGTP | 0 | 0 | |||||||
40691 | TGTPL | 0 | 0 | |||||||
40692 | TGTPM | 0 | 0 | |||||||
40693 | TGTR | 0 | 0 | |||||||
40694 | TGTT | 0 | 0 | |||||||
40695 | TGTY | 0 | 0 | |||||||
40696 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
40697 | TGUP | 0 | 0 | |||||||
40698 | TGUX | 0 | 0 | |||||||
40699 | TGVXX | 0 | 0.77 | 5.27 | 5.40 | 437 | ||||
40700 | TGXC | 5000 | 0.0010 | 0 | ||||||
40701 | TGYM | 0 | 0 | |||||||
40702 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
40703 | TH | 1000 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 1300 | |||
40704 | THA | 5000 | 41 3/4 | 0 | ||||||
40705 | THAX | 500 | 10.5000 | 0 | ||||||
40706 | THBC | 200 | 20 | 20 | 20 3/4 | 0 | ||||
40707 | THC | 400 | 22 3/4 | 22 | 22 5/8 | 0 | ||||
40708 | THCB | 0 | 0 | |||||||
40709 | THCC | 0 | 0 | |||||||
40710 | THCD | 0 | 0 | |||||||
40711 | THCI | 2000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 19800 | |
40712 | THCK | 0 | 0 | |||||||
40713 | THCL | 0 | 0 | |||||||
40714 | THCO | 0 | 0 | |||||||
40715 | THCR | 0 | 0 | |||||||
40716 | THCV | 0 | 0 | |||||||
40717 | THCX | 0 | 0 | |||||||
40718 | THCZ | 0 | 0 | |||||||
40719 | THDO | 200 | 5 7/8 | 5 7/8 | 6 1/16 | 5 3/4 | 5 7/8 | 6 1/16 | 163000 | |
40720 | THEC | 5000 | 0.0625 | 0 | ||||||
40721 | THES | 38000 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
40722 | THFF | 500 | 35 | 34 | 35 | 34 | 34 | 35 | 9000 | |
40723 | THFLX | 0 | 11.98 | 11.98 | 12.41 | 0 | ||||
40724 | THI | 200 | 34 5/8 | 33 5/8 | 34 5/8 | 33 5/8 | 34 | 35 1/8 | 300 | |
40725 | THIFX | 0 | 12.55 | 12.55 | 12.87 | 0 | ||||
40726 | THIG | 0 | 0 | |||||||
40727 | THII | 0 | 0 | |||||||
40728 | THIM | 0 | 0 | |||||||
40729 | THIMX | 0 | 13.34 | 13.34 | 13.82 | 0 | ||||
40730 | THIR | 100 | 32 1/2 | 32 1/2 | 33 1/4 | 0 | ||||
40731 | THIS | 400 | 2 1/8 | 1 7/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 9200 | |
40732 | THISW | 5400 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 5/8 | 5400 | |
40733 | THK | 0 | 2 3/8 | 3 1/8 | 0 | |||||
40734 | THKG | 0 | 0 | |||||||
40735 | THLM | 10000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
40736 | THLR | 400 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
40737 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
40738 | THMC | 500 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | 10.8750 | 11.3750 | 1000 | |
40739 | THMG | 4300 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 4300 | |
40740 | THMP | 1000 | 11 3/8 | 10 3/4 | 11 3/8 | 10 3/4 | 11 | 11 3/4 | 4200 | |
40741 | THMX | 0 | 0 | |||||||
40742 | THMZ | 300 | 1 3/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 14200 | |
40743 | THMZW | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 5/32 | 20000 | |
40744 | THN | 300 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
40745 | THNMX | 0 | 13.19 | 13.19 | 13.67 | 0 | ||||
40746 | THNN | 0 | 0 | |||||||
40747 | THO | 200 | 25 1/8 | 24 5/8 | 25 | 0 | ||||
40748 | THOK | 0 | 0 | |||||||
40749 | THOM | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/4 | 23400 | |
40750 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
40751 | THP | 100 | 9 1/4 | 8 1/2 | 9 1/8 | 0 | ||||
40752 | THPD | 1000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
40753 | THR | 0 | 13 7/8 | 14 1/2 | 0 | |||||
40754 | THRA | 0 | 0 | |||||||
40755 | THRD | 5000 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/8 | 5000 | |
40756 | THRF | 4000 | 0.0200 | 0.0030 | 0.0200 | 0 | ||||
40757 | THRM | 5000 | 1.2500 | 0 | ||||||
40758 | THRN | 0 | 0 | |||||||
40759 | THRNY | 100 | 21 | 19 7/8 | 20 1/4 | 0 | ||||
40760 | THRT | 1000 | 11 9/16 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 106800 | |
40761 | THRX | 1000 | 20 5/8 | 20 1/8 | 20 7/8 | 19 7/8 | 20 3/8 | 20 5/8 | 153400 | |
40762 | THS | 200 | 15 3/4 | 15 | 15 3/4 | 0 | ||||
40763 | THSN | 0 | 0 | |||||||
40764 | THSR | 0 | 0 | |||||||
40765 | THTX | 1000 | 9 7/8 | 10 1/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 46200 | |
40766 | THTXG | 10 | 90 1/2 | 90 | 90 1/2 | 90 | 90 | 93 | 20 | |
40767 | THW | 2200 | 14 1/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 1/4 | 48100 | |
40768 | THX | 800 | 18 | 17 1/2 | 18 | 17 1/2 | 17 7/8 | 18 | 32700 | |
40769 | THXC | 0 | 0 | |||||||
40770 | THXL | 0 | 0 | |||||||
40771 | THXN | 0 | 0 | |||||||
40772 | THXY | 0 | 0 | |||||||
40773 | TI | 0 | 0 | |||||||
40774 | TIBPX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
40775 | TIC | 0 | 0 | |||||||
40776 | TICP | 0 | 0 | |||||||
40777 | TICPP | 0 | 0 | |||||||
40778 | TID | 0 | 0 | |||||||
40779 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
40780 | TIEAX | 0 | 10.56 | 10.56 | 11.20 | 0 | ||||
40781 | TIEFX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
40782 | TIEI | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 300 | |
40783 | TIEUX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
40784 | TIF | 100 | 36 5/8 | 37 | 37 1/4 | 0 | ||||
40785 | TIFA | 0 | 0 | |||||||
40786 | TIFE | 0 | 0 | |||||||
40787 | TIFL | 0 | 0 | |||||||
40788 | TIFN | 0 | 0 | |||||||
40789 | TIFR | 0 | 0 | |||||||
40790 | TIFS | 100 | 41.0000 | 0 | ||||||
40791 | TIFUX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
40792 | TIFV | 0 | 0 | |||||||
40793 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
40794 | TIG | 100 | 29 5/8 | 29 5/8 | 30 3/8 | 0 | ||||
40795 | TIGC | 0 | 0 | |||||||
40796 | TIGE | 0 | 0 | |||||||
40797 | TIGL | 0 | 0 | |||||||
40798 | TIGN | 0 | 0 | |||||||
40799 | TIGR | 0 | 0 | |||||||
40800 | TIGRX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
40801 | TIGS | 0 | 0 | |||||||
40802 | TIGT | 0 | 0 | |||||||
40803 | TIGU | 0 | 0 | |||||||
40804 | TIGUF | 0 | 9.3750 | 0 | ||||||
40805 | TIGUY | 0 | 18.7500 | 0 | ||||||
40806 | TIGXX | 0 | 0 | |||||||
40807 | TIHD | 0 | 0 | |||||||
40808 | TII | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 400 | |||
40809 | TIIE | 0 | 0 | |||||||
40810 | TIII | 300 | 6 5/16 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 13100 | |
40811 | TIIP | 0 | 0 | |||||||
40812 | TIIUX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
40813 | TIL | 0 | 0 | |||||||
40814 | TILE | 0 | 0 | |||||||
40815 | TIML | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.3575 | 0.3125 | 0.4375 | 20000 | |
40816 | TIMRZ | 1400 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
40817 | TIMT | 500 | 29 5/8 | 29 5/8 | 29 5/8 | 29 3/8 | 29 3/8 | 29 5/8 | 140800 | |
40818 | TIMXX | 0 | 0 | |||||||
40819 | TIN | 200 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 3/8 | 53 7/8 | 200 | |
40820 | TINC | 0 | 0 | |||||||
40821 | TINE | 2500 | 0.8750 | 0.7500 | 1.0625 | 0 | ||||
40822 | TINH | 0 | 0 | |||||||
40823 | TINL | 0 | 0 | |||||||
40824 | TINLF | 0 | 4.8638 | 0 | ||||||
40825 | TINR | 0 | 0 | |||||||
40826 | TINS | 0 | 0 | |||||||
40827 | TINT | 0 | 0 | |||||||
40828 | TINTA | 40000 | 15 1/8 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 3/8 | 128500 | |
40829 | TINTG | 20 | 80 1/2 | 81 | 81 | 80 1/2 | 80 3/8 | 81 1/4 | 65 | |
40830 | TIO | 0 | 278.86 | 0 | ||||||
40831 | TIOA | 0 | 0 | |||||||
40832 | TIOAX | 0 | 11.15 | 11.15 | 11.71 | 0 | ||||
40833 | TIOAY | 0 | 13.0000 | 0 | ||||||
40834 | TIPI | 0 | 0 | |||||||
40835 | TIPIF | 1000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 35600 | |
40836 | TIR | 300 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
40837 | TIRE | 4000 | 23/64 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 282800 | |
40838 | TIREW | 400 | 1/8 | 1/8 | 1/4 | 0 | ||||
40839 | TIRI | 0 | 0 | |||||||
40840 | TIRR | 0 | 0 | |||||||
40841 | TIRRE | 0 | 0 | |||||||
40842 | TIRT | 0 | 0 | |||||||
40843 | TIRTZ | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 1/2 | 500 | |
40844 | TIS | 800 | 13/16 | 5/8 | 15/16 | 0 | ||||
40845 | TISC | 0 | 0 | |||||||
40846 | TISHX | 0 | 16.12 | 16.12 | 16.88 | 0 | ||||
40847 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
40848 | TISV | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
40849 | TISX | 5000 | 11 3/4 | 12 | 12 | 11 1/2 | 11 1/2 | 11 3/4 | 154300 | |
40850 | TISXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.70 | 4.83 | 3234 | |
40851 | TITT | 2500 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.4062 | 12500 | |
40852 | TITXX | 0 | 0 | |||||||
40853 | TIVS | 0 | 0 | |||||||
40854 | TIX | 0 | 240.69 | 0 | ||||||
40855 | TJCI | 3000 | 1 27/32 | 1 13/16 | 1 27/32 | 1 3/4 | 1 1/2 | 1 7/8 | 8800 | |
40856 | TJCIU | 0 | 0 | |||||||
40857 | TJCIW | 1400 | 3/16 | 3/16 | 5/16 | 0 | ||||
40858 | TJCIZ | 500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 9/32 | 500 | |
40859 | TJCK | 0 | 0 | |||||||
40860 | TJCO | 200 | 21 3/4 | 21 3/4 | 22 | 21 | 21 | 21 3/4 | 31100 | |
40861 | TJRUF | 0 | 0 | |||||||
40862 | TJS | 0 | 0 | |||||||
40863 | TJT/WS | 2000 | 4 5/16 | 2 1/8 | 3 1/8 | 0 | ||||
40864 | TJTE | 0 | 0 | |||||||
40865 | TJX/E | 0 | 0 | |||||||
40866 | TJXA | 0 | 0 | |||||||
40867 | TJXB | 0 | 0 | |||||||
40868 | TJXC | 0 | 0 | |||||||
40869 | TJXE | 0 | 0 | |||||||
40870 | TJXK | 0 | 0 | |||||||
40871 | TJXL | 0 | 0 | |||||||
40872 | TJXM | 0 | 0 | |||||||
40873 | TJXP | 0 | 0 | |||||||
40874 | TJXR | 0 | 0 | |||||||
40875 | TJXS | 0 | 0 | |||||||
40876 | TJXT | 0 | 0 | |||||||
40877 | TJXW | 0 | 0 | |||||||
40878 | TJXpC | 200 | 62 3/8 | 62 1/2 | 64 1/2 | 0 | ||||
40879 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
40880 | TK | 500 | 29 3/4 | 0 | ||||||
40881 | TKAC | 0 | 0 | |||||||
40882 | TKAT | 300 | 2.6250 | 2.3750 | 3.1250 | 0 | ||||
40883 | TKC | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 44 3/4 | 100 | |
40884 | TKCC | 0 | 0 | |||||||
40885 | TKCG | 0 | 0 | |||||||
40886 | TKCL | 0 | 0 | |||||||
40887 | TKCN | 0 | 0 | |||||||
40888 | TKCO | 0 | 0 | |||||||
40889 | TKCR | 0 | 0 | |||||||
40890 | TKCS | 0 | 0 | |||||||
40891 | TKCU | 0 | 0 | |||||||
40892 | TKF | 1000 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
40893 | TKFP | 0 | 0 | |||||||
40894 | TKIO | 0 | 0 | |||||||
40895 | TKIOY | 100 | 56 7/8 | 56 7/8 | 57 5/8 | 56 7/8 | 56 7/8 | 57 5/8 | 500 | |
40896 | TKIS | 0 | 0 | |||||||
40897 | TKLC | 500 | 16 1/8 | 16 1/2 | 16 1/2 | 15 3/4 | 15 7/8 | 16 1/8 | 68200 | |
40898 | TKLN | 0 | 0 | |||||||
40899 | TKLNP | 0 | 0 | |||||||
40900 | TKM | 5000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/2 | 5000 | |
40901 | TKN | 400 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 7/8 | 35 1/2 | 400 | |
40902 | TKNC | 0 | 0 | |||||||
40903 | TKNE | 0 | 0 | |||||||
40904 | TKNI | 0 | 0 | |||||||
40905 | TKNL | 0 | 0 | |||||||
40906 | TKNN | 0 | 0 | |||||||
40907 | TKNP | 0 | 0 | |||||||
40908 | TKOC | 0 | 0 | |||||||
40909 | TKOCF | 1000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 12100 | |
40910 | TKOS | 0 | 0 | |||||||
40911 | TKR | 3000 | 45 | 45 1/4 | 45 5/8 | 0 | ||||
40912 | TKRC | 0 | 0 | |||||||
40913 | TKRE | 0 | 0 | |||||||
40914 | TKRG | 0 | 0 | |||||||
40915 | TKRK | 0 | 0 | |||||||
40916 | TKRO | 0 | 0 | |||||||
40917 | TKRR | 0 | 0 | |||||||
40918 | TKRS | 0 | 0 | |||||||
40919 | TKRT | 0 | 0 | |||||||
40920 | TKRY | 0 | 0 | |||||||
40921 | TKS | 200 | 17 1/8 | 0 | ||||||
40922 | TKSE | 0 | 0 | |||||||
40923 | TKSF | 0 | 0 | |||||||
40924 | TKSU | 0 | 0 | |||||||
40925 | TKTFX | 0 | 10.23 | 10.23 | 10.71 | 0 | ||||
40926 | TKTI | 0 | 0 | |||||||
40927 | TKTM | 100 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/8 | 14 1/2 | 14 3/4 | 230600 | |
40928 | TKTX | 1000 | 17 1/2 | 18 1/4 | 18 7/8 | 17 1/2 | 17 1/2 | 18 1/8 | 161200 | |
40929 | TL | 1000 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
40930 | TLAB | 6200 | 38 3/4 | 40 1/8 | 40 3/4 | 37 | 38 1/2 | 38 3/4 | 3589200 | |
40931 | TLAF | 0 | 0 | |||||||
40932 | TLAFE | 0 | 0 | |||||||
40933 | TLAM | 0 | 0 | |||||||
40934 | TLASF | 0 | 1.8750 | 0 | ||||||
40935 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
40936 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
40937 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
40938 | TLB | 200 | 26 7/8 | 27 3/4 | 28 1/4 | 0 | ||||
40939 | TLBC | 0 | 0 | |||||||
40940 | TLBD | 0 | 0 | |||||||
40941 | TLBH | 0 | 0 | |||||||
40942 | TLBI | 35500 | 27.7500 | 0 | ||||||
40943 | TLBL | 0 | 0 | |||||||
40944 | TLBM | 0 | 0 | |||||||
40945 | TLBP | 0 | 0 | |||||||
40946 | TLBR | 0 | 0 | |||||||
40947 | TLBS | 0 | 0 | |||||||
40948 | TLBT | 0 | 0 | |||||||
40949 | TLBW | 0 | 0 | |||||||
40950 | TLC | 3200 | 16 5/8 | 16 7/8 | 17 1/8 | 16 3/8 | 16 3/8 | 16 3/4 | 914400 | |
40951 | TLCC | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
40952 | TLCM | 100 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 18600 | |
40953 | TLCO | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40954 | TLCP | 41200 | 0.0050 | 0 | ||||||
40955 | TLCR | 0 | 0 | |||||||
40956 | TLD | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 24 3/4 | 25 1/2 | 800 | |
40957 | TLDA | 0 | 0 | |||||||
40958 | TLDC | 0 | 0 | |||||||
40959 | TLDCF | 15000 | 23 1/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 5/8 | 44900 | |
40960 | TLDL | 0 | 0 | |||||||
40961 | TLDMW | 0 | 0 | |||||||
40962 | TLDS | 0 | 0 | |||||||
40963 | TLDT | 2100 | 2 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/8 | 8100 | |
40964 | TLF | 1000 | 1 5/16 | 0 | ||||||
40965 | TLFD | 0 | 0 | |||||||
40966 | TLG | 0 | 0 | |||||||
40967 | TLGD | 100 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 6700 | |
40968 | TLGUX | 0 | 14.91 | 14.91 | 14.91 | 0 | ||||
40969 | TLIC | 100 | 75 | 74 1/4 | 75 | 73 1/2 | 75 | 77 1/2 | 2200 | |
40970 | TLII | 2000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 8800 | |
40971 | TLIN | 0 | 0 | |||||||
40972 | TLK | 100 | 26 1/2 | 32 3/4 | 33 1/8 | 0 | ||||
40973 | TLKT | 0 | 0 | |||||||
40974 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
40975 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
40976 | TLLE | 0 | 0 | |||||||
40977 | TLLI | 0 | 0 | |||||||
40978 | TLLL | 0 | 0 | |||||||
40979 | TLLN | 0 | 0 | |||||||
40980 | TLLT | 0 | 0 | |||||||
40981 | TLLY | 5000 | 0.2300 | 0.0625 | 0.2500 | 0 | ||||
40982 | TLM | 0 | 0 | |||||||
40983 | TLMD | 300 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 28 7/8 | 29 1/8 | 1600 | |
40984 | TLMDU | 0 | 0 | |||||||
40985 | TLMDW | 3000 | 22 1/4 | 21 1/2 | 23 3/4 | 0 | ||||
40986 | TLMIX | 0 | 11.20 | 11.20 | 11.55 | 0 | ||||
40987 | TLMT | 100 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
40988 | TLMXY | 0 | 39.0000 | 0 | ||||||
40989 | TLNR | 0 | 0 | |||||||
40990 | TLNT | 2500 | 0.0625 | 0 | ||||||
40991 | TLOS | 0 | 0 | |||||||
40992 | TLP | 0 | 0 | |||||||
40993 | TLPW | 0 | 0 | |||||||
40994 | TLQ | 0 | 0 | |||||||
40995 | TLRD | 0 | 0 | |||||||
40996 | TLRDF | 0 | 0 | |||||||
40997 | TLRI | 0 | 0 | |||||||
40998 | TLRNW | 15000 | 3 1/8 | 3 1/4 | 3 3/4 | 3 1/8 | 3 1/8 | 3 3/4 | 79600 | |
40999 | TLSI | 0 | 0 | |||||||
41000 | TLSIF | 100 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 3400 | |
41001 | TLSN | 0 | 0 | |||||||
41002 | TLSP | 300 | 17 3/8 | 17 | 17 3/8 | 16 1/2 | 17 | 17 3/8 | 107600 | |
41003 | TLSR | 0 | 0 | |||||||
41004 | TLSRP | 2000 | 4.0000 | 3.0000 | 3.7500 | 0 | ||||
41005 | TLTK | 700 | 1 3/4 | 1 11/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 25/32 | 129100 | |
41006 | TLTM | 5900 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
41007 | TLTN | 500 | 28 3/4 | 28 3/4 | 29 3/4 | 28 | 28 3/4 | 29 1/2 | 53300 | |
41008 | TLV | 0 | 0 | |||||||
41009 | TLVUX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
41010 | TLX | 100 | 12 3/4 | 12 1/8 | 12 3/4 | 0 | ||||
41011 | TLXA | 0 | 0 | |||||||
41012 | TLXAF | 500 | 9 5/16 | 9 1/2 | 9 1/2 | 9 5/16 | 9 1/8 | 9 1/2 | 2500 | |
41013 | TLXF | 0 | 0 | |||||||
41014 | TLXI | 0 | 0 | |||||||
41015 | TLXN | 1000 | 12 1/2 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 181300 | |
41016 | TLXNG | 20 | 92 1/4 | 89 1/4 | 92 1/4 | 89 1/4 | 90 1/4 | 92 1/2 | 40 | |
41017 | TLZ | 200 | 20 1/2 | 19 7/8 | 20 3/8 | 0 | ||||
41018 | TLZB | 0 | 0 | |||||||
41019 | TLZC | 0 | 0 | |||||||
41020 | TLZD | 0 | 0 | |||||||
41021 | TLZE | 0 | 0 | |||||||
41022 | TLZI | 0 | 0 | |||||||
41023 | TLZL | 0 | 0 | |||||||
41024 | TLZM | 0 | 0 | |||||||
41025 | TLZP | 0 | 0 | |||||||
41026 | TM | 300 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
41027 | TM.B | 0 | 0 | |||||||
41028 | TMA | 300 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 1900 | |
41029 | TMAA | 0 | 0 | |||||||
41030 | TMAE | 0 | 0 | |||||||
41031 | TMAFX | 0 | 12.19 | 12.19 | 12.19 | 0 | ||||
41032 | TMAI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1000 | |
41033 | TMAN | 0 | 0 | |||||||
41034 | TMANQ | 200 | 2 | 1 3/4 | 2 | 1 3/4 | 1 13/16 | 2 | 74500 | |
41035 | TMAR | 200 | 42 | 41 | 42 3/4 | 40 1/2 | 42 | 42 1/4 | 800400 | |
41036 | TMAV | 0 | 0 | |||||||
41037 | TMAVA | 3000 | 3.7500 | 3.7500 | 5.0000 | 0 | ||||
41038 | TMAVB | 0 | 1.7500 | 3.5000 | 0 | |||||
41039 | TMB | 300 | 44 5/8 | 44 3/4 | 44 3/4 | 44 5/8 | 44 | 45 | 600 | |
41040 | TMBA | 0 | 0 | |||||||
41041 | TMBAX | 0 | 10.14 | 10.14 | 10.65 | 0 | ||||
41042 | TMBC | 0 | 0 | |||||||
41043 | TMBI | 0 | 0 | |||||||
41044 | TMBM | 0 | 0 | |||||||
41045 | TMBR | 1000 | 18 7/16 | 17 3/4 | 18 7/8 | 17 3/4 | 18 3/8 | 18 1/2 | 153100 | |
41046 | TMBS | 200 | 8 1/8 | 8 1/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 3200 | |
41047 | TMBUX | 0 | 8.01 | 8.01 | 8.01 | 0 | ||||
41048 | TMC | 12500 | 44 1/8 | 51 5/8 | 52 1/8 | 0 | ||||
41049 | TMCA | 0 | 0 | |||||||
41050 | TMCC | 0 | 0 | |||||||
41051 | TMCD | 0 | 0 | |||||||
41052 | TMCE | 0 | 0 | |||||||
41053 | TMCF | 0 | 0 | |||||||
41054 | TMCG | 0 | 0 | |||||||
41055 | TMCH | 0 | 0 | |||||||
41056 | TMCI | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 1/2 | 15/16 | 100 | |
41057 | TMCL | 0 | 0 | |||||||
41058 | TMCN | 0 | 0 | |||||||
41059 | TMCO | 0 | 0 | |||||||
41060 | TMCP | 0 | 0 | |||||||
41061 | TMCR | 0 | 0 | |||||||
41062 | TMCS | 500 | 16.5000 | 17.0000 | 23.0000 | 0 | ||||
41063 | TMCT | 0 | 0 | |||||||
41064 | TMCV | 0 | 0 | |||||||
41065 | TMCX | 0 | 0 | |||||||
41066 | TMCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.33 | 5.50 | 35126 | |
41067 | TMCpP/WD | 0 | 0 | |||||||
41068 | TMCpPw | 0 | 0 | |||||||
41069 | TMD | 100 | 20 7/8 | 20 3/4 | 20 7/8 | 20 3/4 | 20 3/4 | 21 1/4 | 1600 | |
41070 | TMD.A | 0 | 0 | |||||||
41071 | TMDC | 0 | 0 | |||||||
41072 | TMDN | 0 | 0 | |||||||
41073 | TMDP | 0 | 0 | |||||||
41074 | TMDR | 0 | 0 | |||||||
41075 | TMDS | 0 | 0 | |||||||
41076 | TMDT | 0 | 0 | |||||||
41077 | TME | 20000 | 46 11/16 | 46 11/16 | 46 11/16 | 46 11/16 | 20000 | |||
41078 | TMED | 4000 | 3 9/16 | 3 5/16 | 3 5/8 | 3 5/16 | 3 5/16 | 3 9/16 | 61000 | |
41079 | TMEG | 0 | 0 | |||||||
41080 | TMEI | 4000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 93100 | |
41081 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
41082 | TMEIW | 1000 | 2 1/16 | 2 | 2 5/16 | 2 | 2 | 2 5/16 | 15300 | |
41083 | TMEL | 0 | 0 | |||||||
41084 | TMEP | 0 | 0 | |||||||
41085 | TMER | 0 | 0 | |||||||
41086 | TMF | 1700 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 1700 | |||
41087 | TMFC | 0 | 0 | |||||||
41088 | TMFD | 0 | 0 | |||||||
41089 | TMFG | 0 | 0 | |||||||
41090 | TMFI | 0 | 0 | |||||||
41091 | TMFM | 0 | 0 | |||||||
41092 | TMFN | 0 | 0 | |||||||
41093 | TMFP | 0 | 0 | |||||||
41094 | TMFX | 0 | 0 | |||||||
41095 | TMGI | 600 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.5000 | 7.8750 | 600 | |
41096 | TMI | 600 | 2 | 1 3/8 | 1 7/8 | 0 | ||||
41097 | TMIE | 0 | 0 | |||||||
41098 | TMIL | 500 | 1.7500 | 1.7500 | 2.8750 | 0 | ||||
41099 | TMK | 100 | 50 1/2 | 50 1/2 | 50 7/8 | 0 | ||||
41100 | TMKB | 0 | 0 | |||||||
41101 | TMKG | 0 | 0 | |||||||
41102 | TMKI | 0 | 0 | |||||||
41103 | TMKK | 0 | 0 | |||||||
41104 | TMKO | 0 | 0 | |||||||
41105 | TMKR | 0 | 0 | |||||||
41106 | TMKpM | 1000 | 26 1/8 | 26 | 26 1/8 | 25 5/8 | 35300 | |||
41107 | TML/WS | 5000 | 1 7/8 | 1/2 | 1 | 0 | ||||
41108 | TMLN | 2000 | 2 3/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 3/16 | 37800 | |
41109 | TMLNU | 0 | 0 | |||||||
41110 | TMLNW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 5/8 | 13000 | |
41111 | TMM/A | 300 | 6 1/2 | 5 3/4 | 6 | 0 | ||||
41112 | TMMDX | 0 | 15.65 | 15.65 | 16.43 | 0 | ||||
41113 | TMMI | 4000 | 0.0550 | 0.0500 | 0.0575 | 0.0500 | 0.0550 | 0.0600 | 185100 | |
41114 | TMMK | 0 | 0 | |||||||
41115 | TMMR | 300 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | 300 | |||
41116 | TMMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.00 | 5.19 | 860 | |
41117 | TMN | 500 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
41118 | TMNA | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/2 | 5000 | |
41119 | TMNC | 0 | 0 | |||||||
41120 | TMNE | 1500 | 1 1/2 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 3/4 | 17400 | |
41121 | TMNL | 0 | 0 | |||||||
41122 | TMNM | 0 | 0 | |||||||
41123 | TMNS | 0 | 0 | |||||||
41124 | TMNY | 0 | 0 | |||||||
41125 | TMO | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 1/8 | 36 1/2 | 100 | |
41126 | TMOC | 0 | 0 | |||||||
41127 | TMOD | 0 | 0 | |||||||
41128 | TMOE | 0 | 0 | |||||||
41129 | TMOI | 0 | 0 | |||||||
41130 | TMOK | 0 | 0 | |||||||
41131 | TMOL | 0 | 0 | |||||||
41132 | TMOM | 0 | 0 | |||||||
41133 | TMON | 0 | 0 | |||||||
41134 | TMOO | 0 | 0 | |||||||
41135 | TMOP | 0 | 0 | |||||||
41136 | TMOS | 0 | 0 | |||||||
41137 | TMOT | 700 | 7.0000 | 6.5000 | 7.2500 | 0 | ||||
41138 | TMPAX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
41139 | TMPB | 0 | 0 | |||||||
41140 | TMPBX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
41141 | TMPX | 0 | 0 | |||||||
41142 | TMPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.29 | 5.44 | 67406 | |
41143 | TMQ | 300 | 14 | 14 | 14 | 14 | 13 7/8 | 14 3/8 | 300 | |
41144 | TMQC | 0 | 0 | |||||||
41145 | TMQG | 0 | 0 | |||||||
41146 | TMQN | 0 | 0 | |||||||
41147 | TMQS | 0 | 0 | |||||||
41148 | TMQT | 0 | 0 | |||||||
41149 | TMQX | 0 | 0 | |||||||
41150 | TMQY | 0 | 0 | |||||||
41151 | TMR | 1500 | 17 1/2 | 18 | 18 3/8 | 0 | ||||
41152 | TMRA | 0 | 0 | |||||||
41153 | TMRK | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 200 | |
41154 | TMS | 500 | 23 1/2 | 0 | ||||||
41155 | TMSB | 0 | 0 | |||||||
41156 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41157 | TMSL | 0 | 0 | |||||||
41158 | TMSM | 0 | 0 | |||||||
41159 | TMSN | 0 | 0 | |||||||
41160 | TMSR | 2000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/4 | 14700 | |
41161 | TMSS | 1500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 1500 | |
41162 | TMST | 0 | 0 | |||||||
41163 | TMSTA | 300 | 10 3/4 | 10 3/4 | 12 | 0 | ||||
41164 | TMSTB | 100 | 13 | 10 1/8 | 13 | 0 | ||||
41165 | TMT | 1000 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
41166 | TMTB | 0 | 0 | |||||||
41167 | TMTI | 0 | 0 | |||||||
41168 | TMTN | 0 | 0 | |||||||
41169 | TMTO | 0 | 0 | |||||||
41170 | TMTOF | 0 | 0 | |||||||
41171 | TMTS | 0 | 0 | |||||||
41172 | TMTX | 500 | 2 7/8 | 2 15/16 | 3 1/8 | 2 13/16 | 2 7/8 | 3 1/8 | 14300 | |
41173 | TMUUX | 0 | 8.50 | 8.50 | 8.50 | 0 | ||||
41174 | TMX | 100 | 29 7/8 | 30 1/8 | 30 1/2 | 29 3/4 | 29 1/4 | 30 | 12900 | |
41175 | TMXB | 0 | 0 | |||||||
41176 | TMXG | 0 | 0 | |||||||
41177 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41178 | TMXN | 0 | 0 | |||||||
41179 | TMXU | 300 | 1.3750 | 0 | ||||||
41180 | TMXV | 0 | 0 | |||||||
41181 | TMXX | 100 | 5.0000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5000 | |
41182 | TMZ/WS | 100 | 1/4 | 3/32 | 7/32 | 0 | ||||
41183 | TMZZ | 0 | 0 | |||||||
41184 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41185 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41186 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41187 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41188 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41189 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41190 | TNA | 0 | 24 1/8 | 24 5/8 | 0 | |||||
41191 | TNAB | 0 | 0 | |||||||
41192 | TNABY | 0 | 16.1250 | 0 | ||||||
41193 | TNAC | 0 | 0 | |||||||
41194 | TNAI | 0 | 0 | |||||||
41195 | TNAM | 0 | 0 | |||||||
41196 | TNAO | 0 | 0 | |||||||
41197 | TNAS | 0 | 0 | |||||||
41198 | TNAT | 0 | 0 | |||||||
41199 | TNAV | 600 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2812 | 0.4062 | 1200 | |
41200 | TNB | 300 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/8 | 45 1/4 | 800 | |
41201 | TNBB | 0 | 0 | |||||||
41202 | TNBC | 0 | 0 | |||||||
41203 | TNBT | 0 | 0 | |||||||
41204 | TNBY | 0 | 0 | |||||||
41205 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41206 | TNC | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 10000 | |||
41207 | TNCO | 0 | 0 | |||||||
41208 | TNCOB | 0 | 0 | |||||||
41209 | TNCR | 50000 | 27 | 25 | 27 1/8 | 23 1/2 | 26 7/8 | 27 | 6116100 | |
41210 | TNCT | 0 | 0 | |||||||
41211 | TNCX | 200 | 9 1/2 | 9 5/8 | 9 5/8 | 8 3/4 | 8 3/4 | 9 1/2 | 6900 | |
41212 | TNCXW | 100 | 6 | 4 5/8 | 6 | 4 5/8 | 4 5/8 | 6 | 2200 | |
41213 | TNEL | 0 | 0 | |||||||
41214 | TNET | 15000 | 0.1200 | 0.0937 | 0.1200 | 0.1000 | 0.1000 | 0.1300 | 255400 | |
41215 | TNEX | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41216 | TNFI | 5000 | 22 1/8 | 21 1/8 | 22 1/2 | 21 1/8 | 21 5/8 | 22 1/8 | 122600 | |
41217 | TNGI | 6300 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.6250 | 14200 | |
41218 | TNGO | 600 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 14.0000 | 2600 | |
41219 | TNH | 400 | 43 | 43 1/4 | 43 3/4 | 0 | ||||
41220 | TNHT | 0 | 0 | |||||||
41221 | TNI | 1000 | 6 1/8 | 0 | ||||||
41222 | TNIA | 0 | 0 | |||||||
41223 | TNIN | 0 | 0 | |||||||
41224 | TNIY | 0 | 0 | |||||||
41225 | TNL | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/8 | 37 3/8 | 100 | |
41226 | TNL.V | 0 | 0 | |||||||
41227 | TNLA | 0 | 0 | |||||||
41228 | TNLC | 0 | 0 | |||||||
41229 | TNLE | 0 | 0 | |||||||
41230 | TNLF | 0 | 0 | |||||||
41231 | TNLM | 0 | 0 | |||||||
41232 | TNLO | 0 | 0 | |||||||
41233 | TNLP | 0 | 0 | |||||||
41234 | TNLT | 0 | 0 | |||||||
41235 | TNM | 500 | 13 | 13 1/4 | 13 1/4 | 13 | 12 5/8 | 13 | 7700 | |
41236 | TNM.B | 0 | 0 | |||||||
41237 | TNM/B | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 100 | |
41238 | TNMA | 0 | 0 | |||||||
41239 | TNMB | 0 | 0 | |||||||
41240 | TNMF | 0 | 0 | |||||||
41241 | TNML | 0 | 0 | |||||||
41242 | TNMR | 0 | 0 | |||||||
41243 | TNMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.32 | 3.37 | 146 | |
41244 | TNO | 100 | 24 1/8 | 22 1/8 | 22 7/8 | 0 | ||||
41245 | TNOA | 0 | 0 | |||||||
41246 | TNOC | 0 | 0 | |||||||
41247 | TNOH | 0 | 0 | |||||||
41248 | TNOI | 0 | 0 | |||||||
41249 | TNON | 0 | 0 | |||||||
41250 | TNOO | 0 | 0 | |||||||
41251 | TNOS | 0 | 0 | |||||||
41252 | TNOT | 0 | 0 | |||||||
41253 | TNOX | 0 | 0 | |||||||
41254 | TNP | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 7/8 | 100 | |
41255 | TNPB | 0 | 0 | |||||||
41256 | TNPC | 0 | 0 | |||||||
41257 | TNPH | 0 | 0 | |||||||
41258 | TNPM | 0 | 0 | |||||||
41259 | TNPP | 0 | 0 | |||||||
41260 | TNPY | 0 | 0 | |||||||
41261 | TNR | 1400 | 11/16 | 0 | ||||||
41262 | TNRG | 3000 | 0.3100 | 0.3000 | 0.4200 | 0.3000 | 0.2800 | 0.4000 | 88800 | |
41263 | TNRK | 400 | 4.0000 | 3.0000 | 3.7500 | 0 | ||||
41264 | TNS | 0 | 61.79 | 0 | ||||||
41265 | TNSI | 1200 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 127300 | |
41266 | TNSL | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/4 | 7 1/2 | 100 | |
41267 | TNSP | 0 | 0 | |||||||
41268 | TNSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.07 | 3.12 | 346 | |
41269 | TNTF | 0 | 0 | |||||||
41270 | TNTFX | 0 | 10.74 | 10.74 | 10.96 | 0 | ||||
41271 | TNTM | 0 | 0 | |||||||
41272 | TNTO | 0 | 0 | |||||||
41273 | TNTT | 0 | 0 | |||||||
41274 | TNTTF | 0 | 1.1950 | 0 | ||||||
41275 | TNTX | 500 | 12 7/8 | 12 3/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 6100 | |
41276 | TNV | 200 | 32 3/8 | 36 1/2 | 37 1/4 | 0 | ||||
41277 | TNVB | 0 | 0 | |||||||
41278 | TNVI | 0 | 0 | |||||||
41279 | TNVN | 4000 | 0.5000 | 0.3750 | 2.3750 | 0 | ||||
41280 | TNVY | 0 | 0 | |||||||
41281 | TNX | 0 | 61.28 | 61.32 | 61.41 | 61.16 | 0 | |||
41282 | TNXU | 0 | 0 | |||||||
41283 | TNXUF | 0 | 0 | |||||||
41284 | TNYXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 3.23 | 3.30 | 476 | |
41285 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
41286 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
41287 | TNZA | 0 | 0 | |||||||
41288 | TNZB | 0 | 0 | |||||||
41289 | TNZR | 0 | 0 | |||||||
41290 | TNZRY | 1000 | 17 5/8 | 17 3/8 | 17 5/8 | 17 3/8 | 17 1/2 | 17 3/4 | 2500 | |
41291 | TO | 300 | 13 1/4 | 13 | 13 1/4 | 13 | 900 | |||
41292 | TOBAX | 0 | 10.34 | 10.34 | 10.86 | 0 | ||||
41293 | TOBC | 800 | 34.7500 | 32.7500 | 35.5000 | 0 | ||||
41294 | TOC | 200 | 12 | 11 3/4 | 12 3/8 | 0 | ||||
41295 | TOCA | 0 | 0 | |||||||
41296 | TOCC | 0 | 0 | |||||||
41297 | TOCG | 0 | 0 | |||||||
41298 | TOCI | 0 | 0 | |||||||
41299 | TOCN | 1400 | 26.0000 | 0 | ||||||
41300 | TOCO | 0 | 0 | |||||||
41301 | TOCQX | 0 | 16.52 | 16.52 | 17.21 | 0 | ||||
41302 | TOCR | 0 | 0 | |||||||
41303 | TOCS | 0 | 0 | |||||||
41304 | TOCY | 0 | 0 | |||||||
41305 | TOD | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/8 | 400 | |
41306 | TODC | 0 | 0 | |||||||
41307 | TODD | 0 | 0 | |||||||
41308 | TODDA | 3000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 7500 | |
41309 | TODDB | 0 | 0 | |||||||
41310 | TODH | 5000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 5000 | |
41311 | TOELF | 0 | 25.0000 | 0 | ||||||
41312 | TOF | 500 | 3/4 | 5/8 | 1 | 0 | ||||
41313 | TOFF | 3000 | 11/16 | 5/8 | 13/16 | 5/8 | 11/16 | 27/32 | 176000 | |
41314 | TOFFL | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.1250 | 2.0000 | 2000 | |
41315 | TOFFW | 4000 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
41316 | TOGA | 200 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 5/8 | 1600 | |
41317 | TOGI | 0 | 0 | |||||||
41318 | TOGLF | 0 | 0.0010 | 0 | ||||||
41319 | TOIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.27 | 5.46 | 48305 | |
41320 | TOK | 100 | 8 5/8 | 8 5/8 | 9 1/8 | 0 | ||||
41321 | TOKC | 0 | 0 | |||||||
41322 | TOKI | 0 | 0 | |||||||
41323 | TOKP | 0 | 0 | |||||||
41324 | TOL | 200 | 20 | 19 5/8 | 20 3/8 | 0 | ||||
41325 | TOLC | 0 | 0 | |||||||
41326 | TOLG | 0 | 0 | |||||||
41327 | TOLI | 0 | 0 | |||||||
41328 | TOLL | 0 | 0 | |||||||
41329 | TOLM | 0 | 0 | |||||||
41330 | TOLN | 0 | 0 | |||||||
41331 | TOLP | 0 | 0 | |||||||
41332 | TOLR | 0 | 0 | |||||||
41333 | TOM | 100 | 52 1/2 | 52 3/8 | 52 7/8 | 52 3/8 | 52 3/8 | 52 7/8 | 300 | |
41334 | TOMA | 0 | 0 | |||||||
41335 | TOMB | 0 | 0 | |||||||
41336 | TOMD | 0 | 0 | |||||||
41337 | TOME | 0 | 0 | |||||||
41338 | TOMM | 0 | 0 | |||||||
41339 | TOMN | 0 | 0 | |||||||
41340 | TOMT | 0 | 0 | |||||||
41341 | TOMY | 0 | 0 | |||||||
41342 | TONE | 1900 | 4 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 5800 | |
41343 | TONEW | 700 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 2900 | |
41344 | TOOL | 5000 | 0.0300 | 0.0150 | 0.0300 | 0 | ||||
41345 | TOOT | 1000 | 0.1250 | 0 | ||||||
41346 | TOP | 0 | 1551.84 | 1545.95 | 1552.22 | 1544.88 | 0 | |||
41347 | TOPM | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 4000 | |
41348 | TOPP | 500 | 4 1/16 | 3 3/4 | 4 3/16 | 3 3/4 | 4 1/16 | 4 1/8 | 339000 | |
41349 | TOPS | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 3/16 | 1 3/8 | 12000 | |
41350 | TORO | 0 | 0 | |||||||
41351 | TORS | 0 | 0 | |||||||
41352 | TORT | 0 | 0 | |||||||
41353 | TORXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.53 | 4.63 | 1681 | |
41354 | TORYX | 0 | 25.09 | 25.09 | 25.09 | 0 | ||||
41355 | TOS | 500 | 76 3/8 | 74 3/4 | 76 3/8 | 74 3/4 | 76 1/2 | 77 5/8 | 600 | |
41356 | TOSB | 0 | 0 | |||||||
41357 | TOSBF | 0 | 6.6000 | 0 | ||||||
41358 | TOSC | 0 | 0 | |||||||
41359 | TOSE | 0 | 0 | |||||||
41360 | TOSF | 0 | 0 | |||||||
41361 | TOSI | 0 | 0 | |||||||
41362 | TOSK | 0 | 0 | |||||||
41363 | TOSN | 0 | 0 | |||||||
41364 | TOSO | 0 | 0 | |||||||
41365 | TOSR | 0 | 0 | |||||||
41366 | TOST | 0 | 0 | |||||||
41367 | TOSW | 0 | 0 | |||||||
41368 | TOSX | 0 | 0 | |||||||
41369 | TOSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.02 | 5.20 | 17680 | |
41370 | TOSY | 0 | 0 | |||||||
41371 | TOSZ | 0 | 0 | |||||||
41372 | TOT | 2000 | 41 | 41 1/8 | 41 1/8 | 41 | 40 3/4 | 41 1/4 | 2100 | |
41373 | TOTA | 0 | 0 | |||||||
41374 | TOTB | 0 | 0 | |||||||
41375 | TOTE | 500 | 2 15/16 | 0 | ||||||
41376 | TOTEJ | 0 | 0 | |||||||
41377 | TOTF | 0 | 0 | |||||||
41378 | TOTH | 500 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0700 | 2400 | |
41379 | TOTL | 1000 | 23/32 | 25/32 | 13/16 | 11/16 | 23/32 | 13/16 | 22000 | |
41380 | TOTO | 0 | 0 | |||||||
41381 | TOTOY | 0 | 136.0000 | 0 | ||||||
41382 | TOUR | 600 | 25 1/4 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 79300 | |
41383 | TOW | 100 | 1 3/16 | 7/8 | 1 5/8 | 0 | ||||
41384 | TOWA | 0 | 0 | |||||||
41385 | TOWC | 0 | 0 | |||||||
41386 | TOWD | 0 | 0 | |||||||
41387 | TOWN | 0 | 0 | |||||||
41388 | TOWQ | 0 | 0 | |||||||
41389 | TOWR | 100 | 2 7/8 | 3 1/32 | 3 1/32 | 2 7/8 | 2 7/8 | 3 | 25200 | |
41390 | TOWS | 0 | 0 | |||||||
41391 | TOWV | 2200 | 1 1/4 | 1 9/32 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 368600 | |
41392 | TOWY | 0 | 0 | |||||||
41393 | TOXC | 0 | 0 | |||||||
41394 | TOY | 1200 | 34 3/8 | 34 1/8 | 34 3/8 | 33 3/4 | 34 1/4 | 34 5/8 | 6400 | |
41395 | TOYB | 0 | 0 | |||||||
41396 | TOYC | 0 | 0 | |||||||
41397 | TOYE | 0 | 0 | |||||||
41398 | TOYH | 2000 | 7 1/2 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 1/2 | 16600 | |
41399 | TOYO | 0 | 0 | |||||||
41400 | TOYOF | 0 | 27.0000 | 0 | ||||||
41401 | TOYOY | 1000 | 53 5/8 | 53 1/2 | 53 5/8 | 53 1/4 | 53 1/4 | 53 5/8 | 6600 | |
41402 | TOYP | 0 | 0 | |||||||
41403 | TOYQ | 0 | 0 | |||||||
41404 | TOYS | 0 | 0 | |||||||
41405 | TOYT | 0 | 0 | |||||||
41406 | TOYW | 0 | 0 | |||||||
41407 | TOYX | 0 | 0 | |||||||
41408 | TPAA | 0 | 0 | |||||||
41409 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
41410 | TPACP | 50000 | 87 | 86 1/4 | 87 | 86 1/4 | 87 | 87 1/4 | 55000 | |
41411 | TPAD | 0 | 0 | |||||||
41412 | TPADA | 1000 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 33400 | |
41413 | TPADL | 500 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 186000 | |
41414 | TPADM | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/8 | 5000 | |
41415 | TPADU | 100 | 7 3/8 | 7 3/8 | 8 3/8 | 0 | ||||
41416 | TPADW | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/8 | 6000 | |
41417 | TPADZ | 10000 | 3/8 | 3/8 | 7/16 | 0 | ||||
41418 | TPAE | 1400 | 7.6250 | 7.5000 | 7.8750 | 0 | ||||
41419 | TPC | 100 | 9 1/8 | 0 | ||||||
41420 | TPCE | 0 | 0 | |||||||
41421 | TPCG | 2500 | 0.1562 | 0.0937 | 0.1562 | 0 | ||||
41422 | TPCI | 0 | 0 | |||||||
41423 | TPCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.19 | 5.32 | 307 | |
41424 | TPD | 100 | 22 1/8 | 25 7/8 | 26 1/4 | 0 | ||||
41425 | TPDB | 0 | 0 | |||||||
41426 | TPDC | 0 | 0 | |||||||
41427 | TPDD | 0 | 0 | |||||||
41428 | TPDO | 0 | 0 | |||||||
41429 | TPDP | 0 | 0 | |||||||
41430 | TPEG | 3500 | 1 7/16 | 1 3/8 | 1 1/2 | 1 3/8 | 1 13/32 | 1 7/16 | 236600 | |
41431 | TPEGP | 1000 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
41432 | TPEGZ/WS | 0 | 0 | |||||||
41433 | TPEGp | 0 | 0 | |||||||
41434 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
41435 | TPGG | 0 | 0 | |||||||
41436 | TPGp | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41437 | TPH | 100 | 9/32 | 5/32 | 7/16 | 0 | ||||
41438 | TPHE | 0 | 0 | |||||||
41439 | TPI | 100 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 600 | |||
41440 | TPIE | 600 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 38600 | |
41441 | TPIEG | 25 | 92 | 92 | 92 | 92 | 90 | 92 | 35 | |
41442 | TPIF | 0 | 0 | |||||||
41443 | TPIL | 0 | 0 | |||||||
41444 | TPINX | 0 | 10.20 | 10.20 | 10.65 | 0 | ||||
41445 | TPIP | 0 | 0 | |||||||
41446 | TPIPL | 0 | 0 | |||||||
41447 | TPIR | 0 | 0 | |||||||
41448 | TPK | 0 | 0 | |||||||
41449 | TPL | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/8 | 29 | 400 | |
41450 | TPLK | 0 | 0 | |||||||
41451 | TPLNX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
41452 | TPLP | 0 | 0 | |||||||
41453 | TPLPZ | 0 | 0 | |||||||
41454 | TPLXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.15 | 4.27 | 1087 | |
41455 | TPMC | 500 | 8 1/2 | 8 1/2 | 10 | 8 1/8 | 8 1/2 | 8 5/8 | 148900 | |
41456 | TPMI | 1500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/4 | 7 3/4 | 2000 | |
41457 | TPN | 500 | 11 1/4 | 10 5/8 | 11 1/2 | 0 | ||||
41458 | TPNG | 0 | 0 | |||||||
41459 | TPNI | 0 | 0 | |||||||
41460 | TPNT | 1800 | 0.6250 | 0 | ||||||
41461 | TPNV | 0 | 0 | |||||||
41462 | TPNX | 0 | 0 | |||||||
41463 | TPNZ | 700 | 13 5/8 | 13 5/8 | 14 | 13 3/8 | 13 5/8 | 14 1/8 | 11400 | |
41464 | TPO | 0 | 679.20 | 0 | ||||||
41465 | TPOA | 100 | 2 13/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 900 | |
41466 | TPOP | 100 | 87.7500 | 0 | ||||||
41467 | TPP | 300 | 41 | 41 | 41 | 41 | 700 | |||
41468 | TPPD | 0 | 0 | |||||||
41469 | TPPG | 0 | 0 | |||||||
41470 | TPPI | 0 | 0 | |||||||
41471 | TPPP | 0 | 0 | |||||||
41472 | TPPPF | 10000 | 3 1/32 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 32300 | |
41473 | TPPS | 0 | 0 | |||||||
41474 | TPR | 1000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
41475 | TPRB | 0 | 0 | |||||||
41476 | TPRC | 0 | 0 | |||||||
41477 | TPRH | 0 | 0 | |||||||
41478 | TPRO | 3000 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 1/2 | 28000 | |
41479 | TPROW | 400 | 5/8 | 5/8 | 1 | 0 | ||||
41480 | TPRT | 8500 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
41481 | TPRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.06 | 5.15 | 8333 | |
41482 | TPS | 1000 | 3 5/8 | 3 1/4 | 3 13/16 | 0 | ||||
41483 | TPSI | 0 | 0 | |||||||
41484 | TPSO | 0 | 0 | |||||||
41485 | TPSP | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
41486 | TPSY | 0 | 0 | |||||||
41487 | TPT | 0 | 0 | |||||||
41488 | TPTM | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 800 | |
41489 | TPX | 0 | 684.78 | 680.64 | 684.78 | 680.64 | 0 | |||
41490 | TPY | 1000 | 3 7/8 | 0 | ||||||
41491 | TQNI | 0 | 0 | |||||||
41492 | TQNK | 0 | 0 | |||||||
41493 | TQNL | 0 | 0 | |||||||
41494 | TQNO | 0 | 0 | |||||||
41495 | TQNS | 0 | 0 | |||||||
41496 | TQNT | 1000 | 23 1/4 | 23 | 23 7/8 | 22 1/2 | 23 1/4 | 23 1/2 | 225900 | |
41497 | TQUR | 0 | 0 | |||||||
41498 | TQURF | 0 | 0.4350 | 0 | ||||||
41499 | TR | 100 | 36 | 36 1/2 | 37 1/2 | 0 | ||||
41500 | TRA | 200 | 15 | 14 1/4 | 14 3/4 | 0 | ||||
41501 | TRAC | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 5500 | |
41502 | TRACW | 13500 | 1/16 | 1/16 | 3/32 | 0 | ||||
41503 | TRAD | 0 | 0 | |||||||
41504 | TRAH | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 500 | |
41505 | TRAI | 0 | 0 | |||||||
41506 | TRAK | 500 | 3 | 3 | 3 | 3 | 2 1/8 | 3 | 500 | |
41507 | TRAKU | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 3 | 500 | |
41508 | TRAKW | 500 | 1/8 | 1/16 | 1/4 | 0 | ||||
41509 | TRAL | 0 | 0 | |||||||
41510 | TRAN | 0 | 895.04 | 897.39 | 898.30 | 893.40 | 0 | |||
41511 | TRAP | 0 | 0 | |||||||
41512 | TRAR | 0 | 0 | |||||||
41513 | TRAV | 1000 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/8 | 4400 | |
41514 | TRAZ | 0 | 0 | |||||||
41515 | TRB | 100 | 87 5/8 | 88 | 88 1/2 | 0 | ||||
41516 | TRBA | 0 | 0 | |||||||
41517 | TRBB | 0 | 0 | |||||||
41518 | TRBC | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 2100 | |
41519 | TRBCX | 0 | 19.14 | 19.14 | 19.14 | 0 | ||||
41520 | TRBDX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
41521 | TRBF | 0 | 0 | |||||||
41522 | TRBG | 0 | 0 | |||||||
41523 | TRBI | 0 | 0 | |||||||
41524 | TRBL | 0 | 0 | |||||||
41525 | TRBM | 0 | 0 | |||||||
41526 | TRBN | 0 | 0 | |||||||
41527 | TRBO | 1000 | 8 1/8 | 8 | 8 3/16 | 7 3/4 | 7 7/8 | 8 1/4 | 27500 | |
41528 | TRBP | 0 | 0 | |||||||
41529 | TRBR | 0 | 0 | |||||||
41530 | TRBS | 400 | 33 3/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 3600 | |
41531 | TRBT | 0 | 0 | |||||||
41532 | TRBU | 0 | 0 | |||||||
41533 | TRBW | 0 | 0 | |||||||
41534 | TRBX | 0 | 0 | |||||||
41535 | TRBY | 0 | 0 | |||||||
41536 | TRC | 100 | 14 7/8 | 0 | ||||||
41537 | TRCB | 0 | 0 | |||||||
41538 | TRCD | 500 | 2 | 2 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 26200 | |
41539 | TRCE | 0 | 0 | |||||||
41540 | TRCF | 3200 | 1.5000 | 1.5000 | 2.0000 | 0 | ||||
41541 | TRCI | 1800 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/16 | 4 5/16 | 4 1/2 | 4600 | |
41542 | TRCL | 0 | 0 | |||||||
41543 | TRCP | 3000 | 0.6875 | 0 | ||||||
41544 | TRCR | 200 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 4500 | |
41545 | TRCS | 0 | 0 | |||||||
41546 | TRCW | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 5 3/8 | 500 | |
41547 | TRDFX | 0 | 16.33 | 16.33 | 16.33 | 0 | ||||
41548 | TRDN | 0 | 0 | |||||||
41549 | TRDT | 200 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 1500 | |
41550 | TRDX | 500 | 12 | 12 3/8 | 12 1/2 | 12 | 12 | 12 1/4 | 64700 | |
41551 | TRE | 500 | 34 1/2 | 31 7/8 | 32 1/4 | 0 | ||||
41552 | TRE.A | 0 | 0 | |||||||
41553 | TREA | 0 | 0 | |||||||
41554 | TRED | 2500 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/4 | 10 | 13500 | |
41555 | TREE | 3000 | 42 1/8 | 42 | 42 3/4 | 42 | 42 | 42 1/2 | 204200 | |
41556 | TREL | 0 | 0 | |||||||
41557 | TREN | 5000 | 48 7/8 | 48 3/4 | 49 3/4 | 48 3/4 | 48 3/4 | 49 3/4 | 7500 | |
41558 | TRENG | 3 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 108 1/2 | 3 | |
41559 | TREQX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
41560 | TRES | 4500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 12 | 14400 | |
41561 | TRET | 0 | 0 | |||||||
41562 | TREX | 1300 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 26 | 8400 | |
41563 | TREY | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3750 | 1000 | |
41564 | TRF | 400 | 24 1/2 | 25 3/8 | 25 3/4 | 0 | ||||
41565 | TRFA | 0 | 0 | |||||||
41566 | TRFGW | 500000 | 1.8750 | 0 | ||||||
41567 | TRFI | 1000 | 21 1/8 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 10000 | |
41568 | TRFL | 0 | 0 | |||||||
41569 | TRFN | 0 | 0 | |||||||
41570 | TRFO | 0 | 0 | |||||||
41571 | TRFP | 0 | 0 | |||||||
41572 | TRFS | 0 | 0 | |||||||
41573 | TRGA | 3000 | 0.6875 | 0.6250 | 0.7187 | 0.5937 | 0.6562 | 0.7187 | 112300 | |
41574 | TRGEX | 0 | 17.62 | 17.62 | 17.62 | 0 | ||||
41575 | TRGI | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 300 | |
41576 | TRGL | 400 | 2 11/16 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 2 7/8 | 23400 | |
41577 | TRH | 200 | 75 1/8 | 76 7/8 | 77 1/4 | 0 | ||||
41578 | TRHC | 0 | 0 | |||||||
41579 | TRHE | 0 | 0 | |||||||
41580 | TRHG | 0 | 0 | |||||||
41581 | TRHN | 0 | 0 | |||||||
41582 | TRHR | 0 | 0 | |||||||
41583 | TRHS | 0 | 0 | |||||||
41584 | TRI | 300 | 33 3/8 | 34 1/8 | 34 1/2 | 0 | ||||
41585 | TRIA | 0 | 0 | |||||||
41586 | TRIB | 0 | 0 | |||||||
41587 | TRIBY | 1000 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 27900 | |
41588 | TRIC | 500 | 18 1/4 | 18 | 19 | 0 | ||||
41589 | TRID | 1000 | 22 3/4 | 20 5/8 | 23 | 20 1/2 | 22 1/2 | 22 3/4 | 446300 | |
41590 | TRIF | 0 | 0 | |||||||
41591 | TRIG | 10000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2900 | 10000 | |
41592 | TRIL | 400 | 0.6562 | 0.6562 | 0.6562 | 0.5937 | 0.5937 | 0.6250 | 20600 | |
41593 | TRIM | 0 | 0 | |||||||
41594 | TRIN | 0 | 0 | |||||||
41595 | TRINF | 0 | 0 | |||||||
41596 | TRIP | 3800 | 22 1/16 | 22 1/4 | 22 1/4 | 21 3/4 | 21 7/8 | 22 1/4 | 11100 | |
41597 | TRIT | 1000 | 0.3600 | 0.3600 | 0.3600 | 0.3500 | 0.3200 | 0.3600 | 17000 | |
41598 | TRIW | 0 | 0 | |||||||
41599 | TRIWF | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/8 | 1 1/8 | 1 5/8 | 5000 | |
41600 | TRIZ | 0 | 0 | |||||||
41601 | TRIZF | 3400 | 1 7/64 | 1 7/64 | 1 7/64 | 1 7/64 | 1 1/16 | 1 5/16 | 3400 | |
41602 | TRIpA | 800 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 1800 | |||
41603 | TRIpB | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | |||
41604 | TRK | 100 | 23 | 23 5/8 | 23 5/8 | 22 7/8 | 22 7/8 | 23 1/4 | 5900 | |
41605 | TRKA | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 17 1/4 | 600 | |
41606 | TRKC | 0 | 0 | |||||||
41607 | TRKE | 0 | 0 | |||||||
41608 | TRKMX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
41609 | TRKR | 45000 | 0.4700 | 0.3700 | 0.5000 | 0.3500 | 0.4500 | 0.4700 | 549200 | |
41610 | TRKT | 0 | 0 | |||||||
41611 | TRKY | 0 | 0 | |||||||
41612 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
41613 | TRL | 200 | 35 3/8 | 34 1/8 | 34 3/4 | 0 | ||||
41614 | TRLF | 0 | 0 | |||||||
41615 | TRLN | 0 | 0 | |||||||
41616 | TRLVX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
41617 | TRM | 500 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
41618 | TRMB | 100 | 12 3/8 | 12 1/8 | 12 5/8 | 12 1/8 | 12 3/8 | 12 1/2 | 86100 | |
41619 | TRMCX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
41620 | TRMK | 300 | 25 7/8 | 26 1/4 | 26 1/4 | 25 1/4 | 25 3/4 | 26 | 40200 | |
41621 | TRMM | 5000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 24100 | |
41622 | TRMR | 0 | 0 | |||||||
41623 | TRMS | 0 | 0 | |||||||
41624 | TRMVX | 0 | 15.90 | 15.90 | 15.90 | 0 | ||||
41625 | TRMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.88 | 5.00 | 17599 | |
41626 | TRN | 500 | 34 5/8 | 34 3/8 | 34 5/8 | 34 3/8 | 34 1/4 | 34 3/4 | 1000 | |
41627 | TRNC | 200 | 19.5000 | 0 | ||||||
41628 | TRND | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 44300 | |
41629 | TRNE | 0 | 0 | |||||||
41630 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
41631 | TRNR | 0 | 0 | |||||||
41632 | TRNS | 4000 | 9 | 8 7/8 | 9 3/4 | 8 7/8 | 9 | 9 7/8 | 18500 | |
41633 | TRNT | 111000 | 3 3/8 | 3 5/16 | 3 3/8 | 3 5/16 | 3 5/16 | 3 3/8 | 134900 | |
41634 | TRNX | 10000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
41635 | TRO | 6500 | 1/2 | 0 | ||||||
41636 | TROB | 0 | 0 | |||||||
41637 | TROC | 0 | 0 | |||||||
41638 | TROL | 0 | 0 | |||||||
41639 | TROLB | 100 | 34.5000 | 0 | ||||||
41640 | TRON | 100 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 12400 | |
41641 | TRONP | 0 | 0 | |||||||
41642 | TROO | 0 | 0 | |||||||
41643 | TROOF | 0 | 0.5250 | 0 | ||||||
41644 | TROU | 24300 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
41645 | TROW | 1000 | 36 3/4 | 37 3/8 | 38 | 36 1/4 | 36 3/4 | 37 1/8 | 114800 | |
41646 | TROX | 0 | 0 | |||||||
41647 | TROXF | 0 | 1.0400 | 0 | ||||||
41648 | TRP | 1500 | 17 1/8 | 17 1/4 | 17 3/4 | 0 | ||||
41649 | TRPA | 0 | 0 | |||||||
41650 | TRPBX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
41651 | TRPC | 5000 | 0.5000 | 0.1875 | 0.5000 | 0.1875 | 0.3750 | 0.5000 | 52500 | |
41652 | TRPCE | 0 | 0 | |||||||
41653 | TRPE | 0 | 0 | |||||||
41654 | TRPI | 0 | 0 | |||||||
41655 | TRPK | 0 | 0 | |||||||
41656 | TRPL | 0 | 0 | |||||||
41657 | TRPM | 0 | 0 | |||||||
41658 | TRPP | 0 | 0 | |||||||
41659 | TRPS | 200 | 17 3/4 | 18 1/16 | 18 3/8 | 17 3/4 | 17 3/4 | 18 3/8 | 22100 | |
41660 | TRPU | 0 | 0 | |||||||
41661 | TRQIX | 0 | 23.96 | 23.96 | 23.96 | 0 | ||||
41662 | TRQL | 0 | 0 | |||||||
41663 | TRQLF | 0 | 0.5400 | 0.4500 | 0.6000 | 0 | ||||
41664 | TRR | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/2 | 5 1/8 | 2200 | |
41665 | TRRE | 0 | 0 | |||||||
41666 | TRRP | 0 | 0 | |||||||
41667 | TRS | 0 | 542.84 | 0 | ||||||
41668 | TRSBX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
41669 | TRSC | 1800 | 8 5/16 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 333800 | |
41670 | TRSD | 500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5.0000 | 500 | |
41671 | TRSGX | 0 | 15.07 | 15.07 | 15.07 | 0 | ||||
41672 | TRSH | 4 | 137.5008 | 0 | ||||||
41673 | TRSM | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 54500 | |
41674 | TRST | 1000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 7600 | |
41675 | TRSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.23 | 3.29 | 980 | |
41676 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
41677 | TRTC | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 6 | 500 | |
41678 | TRTI | 100 | 0.0700 | 0.0300 | 0.0700 | 0 | ||||
41679 | TRTMQ | 0 | 0 | |||||||
41680 | TRTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.03 | 5.21 | 7530 | |
41681 | TRU | 1000 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 2500 | |
41682 | TRUC | 0 | 0 | |||||||
41683 | TRUCF | 0 | 0.3800 | 0 | ||||||
41684 | TRUK | 200 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 38700 | |
41685 | TRUKG | 5 | 71 | 68 | 71 | 68 | 68 | 71 | 15 | |
41686 | TRUKH | 15 | 64 | 62 | 66 | 0 | ||||
41687 | TRUO | 3000 | 0.3328 | 0 | ||||||
41688 | TRUSX | 0 | 9.98 | 9.98 | 10.44 | 0 | ||||
41689 | TRUV | 1500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 14600 | |
41690 | TRUX | 500 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 1/2 | 9 | 3100 | |
41691 | TRUXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.96 | 5.03 | 1697 | |
41692 | TRV | 500 | 60 3/8 | 60 1/4 | 60 1/2 | 60 1/4 | 59 3/4 | 60 1/2 | 1600 | |
41693 | TRV.W | 0 | 0 | |||||||
41694 | TRV/WS | 300 | 54 | 51 5/8 | 52 7/8 | 0 | ||||
41695 | TRVA | 0 | 0 | |||||||
41696 | TRVC | 0 | 0 | |||||||
41697 | TRVD | 0 | 0 | |||||||
41698 | TRVE | 0 | 0 | |||||||
41699 | TRVG | 0 | 0 | |||||||
41700 | TRVI | 0 | 0 | |||||||
41701 | TRVK | 0 | 0 | |||||||
41702 | TRVL | 0 | 0 | |||||||
41703 | TRVLX | 0 | 16.17 | 16.17 | 16.17 | 0 | ||||
41704 | TRVN | 0 | 0 | |||||||
41705 | TRVO | 0 | 0 | |||||||
41706 | TRVR | 0 | 0 | |||||||
41707 | TRVS | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 12 | 2300 | |
41708 | TRVT | 0 | 0 | |||||||
41709 | TRVU | 0 | 0 | |||||||
41710 | TRVW | 0 | 0 | |||||||
41711 | TRVX | 0 | 0 | |||||||
41712 | TRVY | 0 | 0 | |||||||
41713 | TRVpA | 1000 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 2400 | |||
41714 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
41715 | TRVpD | 200 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 2500 | |||
41716 | TRVpE | 500 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 25 | 25 1/8 | 65400 | |
41717 | TRVw | 0 | 45 | 45 7/8 | 0 | |||||
41718 | TRW | 100 | 93 1/2 | 96 1/8 | 97 | 0 | ||||
41719 | TRWA | 0 | 0 | |||||||
41720 | TRWB | 0 | 0 | |||||||
41721 | TRWC | 0 | 0 | |||||||
41722 | TRWD | 0 | 0 | |||||||
41723 | TRWE | 0 | 0 | |||||||
41724 | TRWF | 0 | 0 | |||||||
41725 | TRWG | 0 | 0 | |||||||
41726 | TRWH | 0 | 0 | |||||||
41727 | TRWI | 0 | 0 | |||||||
41728 | TRWK | 0 | 0 | |||||||
41729 | TRWL | 0 | 0 | |||||||
41730 | TRWM | 0 | 0 | |||||||
41731 | TRWN | 0 | 0 | |||||||
41732 | TRWO | 0 | 0 | |||||||
41733 | TRWR | 0 | 0 | |||||||
41734 | TRWS | 0 | 0 | |||||||
41735 | TRWT | 0 | 0 | |||||||
41736 | TRWW | 0 | 0 | |||||||
41737 | TRWX | 0 | 0 | |||||||
41738 | TRWpB | 200 | 415 3/4 | 370 | 470 | 0 | ||||
41739 | TRWpD | 0 | 209 5/8 | 0 | ||||||
41740 | TRX | 0 | 545.91 | 543.71 | 548.88 | 543.68 | 545.20 | 546.90 | 0 | |
41741 | TRXG | 0 | 0 | |||||||
41742 | TRXGF | 0 | 0 | |||||||
41743 | TRY | 2500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 3/4 | 2500 | |
41744 | TRYA | 0 | 0 | |||||||
41745 | TRYB | 0 | 0 | |||||||
41746 | TRYC | 0 | 0 | |||||||
41747 | TRYD | 0 | 0 | |||||||
41748 | TRYG | 0 | 0 | |||||||
41749 | TRYI | 0 | 0 | |||||||
41750 | TRYL | 0 | 0 | |||||||
41751 | TRYLF | 0 | 0.0900 | 0 | ||||||
41752 | TRYN | 0 | 0 | |||||||
41753 | TRYP | 0 | 0 | |||||||
41754 | TRYS | 0 | 0 | |||||||
41755 | TRZ | 0 | 0 | |||||||
41756 | TS | 0 | 0 | |||||||
41757 | TSA | 300 | 25 7/8 | 24 7/8 | 25 5/8 | 0 | ||||
41758 | TSAA | 0 | 0 | |||||||
41759 | TSAB | 0 | 0 | |||||||
41760 | TSAC | 0 | 0 | |||||||
41761 | TSAE | 0 | 0 | |||||||
41762 | TSAH | 0 | 0 | |||||||
41763 | TSAI | 5000 | 37 1/4 | 37 1/2 | 37 3/4 | 37 | 37 | 37 3/4 | 55900 | |
41764 | TSAK | 0 | 0 | |||||||
41765 | TSAL | 0 | 0 | |||||||
41766 | TSAM | 0 | 0 | |||||||
41767 | TSAN | 0 | 0 | |||||||
41768 | TSAP | 0 | 0 | |||||||
41769 | TSAR | 100 | 7 | 7 | 7 | 7 | 7 | 7 1/8 | 1100 | |
41770 | TSAS | 0 | 0 | |||||||
41771 | TSAT | 0 | 0 | |||||||
41772 | TSAW | 0 | 0 | |||||||
41773 | TSAX | 0 | 0 | |||||||
41774 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
41775 | TSB | 0 | 0 | |||||||
41776 | TSBF | 500 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 500 | |||
41777 | TSBS | 1000 | 15 7/8 | 15 7/8 | 16 3/8 | 15 3/4 | 15 7/8 | 16 | 252100 | |
41778 | TSC | 300 | 13 | 13 | 13 | 13 | 300 | |||
41779 | TSCAX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
41780 | TSCC | 1000 | 46 5/8 | 45 3/4 | 47 1/8 | 45 | 46 5/8 | 46 7/8 | 107900 | |
41781 | TSCD | 0 | 0 | |||||||
41782 | TSCDF | 0 | 5.2500 | 0 | ||||||
41783 | TSCDY | 0 | 5.1500 | 0 | ||||||
41784 | TSCE | 0 | 0 | |||||||
41785 | TSCEX | 0 | 21.96 | 21.96 | 21.96 | 0 | ||||
41786 | TSCI | 1000 | 7.7500 | 0 | ||||||
41787 | TSCN | 1000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 18300 | |
41788 | TSCO | 5000 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 21 3/4 | 5100 | |
41789 | TSCP | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 8400 | |
41790 | TSCPW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/4 | 2000 | |
41791 | TSCPY | 0 | 0 | |||||||
41792 | TSCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.07 | 5.20 | 7560 | |
41793 | TSDN | 10500 | 0.1100 | 0.1250 | 0.1250 | 0.1100 | 0.1000 | 0.1500 | 18500 | |
41794 | TSEGX | 0 | 39.99 | 39.99 | 39.99 | 0 | ||||
41795 | TSEL | 0 | 0 | |||||||
41796 | TSEM | 0 | 0 | |||||||
41797 | TSEMF | 1000 | 7 3/4 | 7 1/4 | 7 7/8 | 7 1/4 | 7 3/4 | 7 7/8 | 231600 | |
41798 | TSET | 7500 | 0.6875 | 0.5000 | 0.7500 | 0 | ||||
41799 | TSF | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41800 | TSFP | 16000 | 0.2500 | 0.1900 | 0.2500 | 0.1600 | 0.1800 | 0.2500 | 258000 | |
41801 | TSFT | 4000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 6000 | |
41802 | TSG | 11800 | 28 5/8 | 28 | 29 | 27 7/8 | 28 3/8 | 28 7/8 | 264700 | |
41803 | TSGA | 0 | 0 | |||||||
41804 | TSGAF | 0 | 0.7350 | 0 | ||||||
41805 | TSGI | 100 | 8 1/2 | 8 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 1400 | |
41806 | TSGIW | 300 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 1800 | |
41807 | TSGIX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
41808 | TSGT | 0 | 0 | |||||||
41809 | TSGTF | 0 | 0.3600 | 0 | ||||||
41810 | TSGUX | 0 | 18.01 | 18.01 | 18.01 | 0 | ||||
41811 | TSGWX | 0 | 17.25 | 17.25 | 17.25 | 0 | ||||
41812 | TSH | 500 | 13 1/2 | 0 | ||||||
41813 | TSH.A | 0 | 0 | |||||||
41814 | TSHB | 0 | 0 | |||||||
41815 | TSHC | 0 | 0 | |||||||
41816 | TSHI | 0 | 0 | |||||||
41817 | TSHK | 0 | 0 | |||||||
41818 | TSHM | 0 | 0 | |||||||
41819 | TSHO | 0 | 0 | |||||||
41820 | TSHTX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
41821 | TSHYX | 0 | 7.62 | 7.62 | 7.62 | 0 | ||||
41822 | TSI | 2500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 3600 | |||
41823 | TSI.A | 0 | 0 | |||||||
41824 | TSIC | 4300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
41825 | TSII | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 700 | |
41826 | TSIM | 2700 | 9 13/16 | 9 27/32 | 9 27/32 | 9 3/8 | 9 3/8 | 9 7/8 | 28300 | |
41827 | TSIX | 1000 | 10 1/2 | 10 5/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 7/8 | 77300 | |
41828 | TSK | 400 | 39 3/4 | 40 1/4 | 40 1/4 | 39 3/4 | 39 3/8 | 40 1/8 | 600 | |
41829 | TSKL | 0 | 0 | |||||||
41830 | TSKP | 0 | 0 | |||||||
41831 | TSKS | 0 | 0 | |||||||
41832 | TSKT | 0 | 0 | |||||||
41833 | TSKZ | 0 | 0 | |||||||
41834 | TSL | 0 | 0 | |||||||
41835 | TSLH | 300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 | |||
41836 | TSM | 0 | 0 | |||||||
41837 | TSM.A | 0 | 0 | |||||||
41838 | TSMA | 0 | 0 | |||||||
41839 | TSMAF | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 7/8 | 600 | |
41840 | TSMBX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
41841 | TSMXX | 0 | 0.76 | 3.54 | 3.60 | 939 | ||||
41842 | TSND | 0 | 0 | |||||||
41843 | TSNG | 400 | 6 3/4 | 6 3/8 | 7 1/8 | 6 3/8 | 6 3/4 | 7 1/8 | 96500 | |
41844 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
41845 | TSNP | 0 | 0 | |||||||
41846 | TSNT | 0 | 0 | |||||||
41847 | TSNW | 0 | 0 | |||||||
41848 | TSNWW | 100000 | 1.8500 | 1.6875 | 1.8750 | 0 | ||||
41849 | TSNX | 0 | 0 | |||||||
41850 | TSO | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/4 | 100 | |
41851 | TSOF | 0 | 0 | |||||||
41852 | TSOG | 0 | 0 | |||||||
41853 | TSOO | 0 | 0 | |||||||
41854 | TSOR | 0 | 0 | |||||||
41855 | TSPI | 1700 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
41856 | TSQD | 10000 | 0.3750 | 0.3437 | 0.4062 | 0.3125 | 0.3125 | 0.3750 | 68000 | |
41857 | TSR | 100 | 12 5/8 | 0 | ||||||
41858 | TSRB | 0 | 0 | |||||||
41859 | TSRG | 2500 | 4 7/8 | 4 15/16 | 4 15/16 | 4 7/8 | 4 7/8 | 4 15/16 | 11900 | |
41860 | TSRI | 200 | 9 1/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 8500 | |
41861 | TSRN | 0 | 0 | |||||||
41862 | TSRU | 0 | 0 | |||||||
41863 | TSRX | 0 | 0 | |||||||
41864 | TSRY | 0 | 0 | |||||||
41865 | TSS | 100 | 28 3/8 | 28 1/4 | 29 1/8 | 0 | ||||
41866 | TSSA | 0 | 0 | |||||||
41867 | TSSB | 0 | 0 | |||||||
41868 | TSSD | 0 | 0 | |||||||
41869 | TSSE | 0 | 0 | |||||||
41870 | TSSL | 4000 | 0.0001 | 0 | ||||||
41871 | TSSN | 0 | 0 | |||||||
41872 | TSSO | 0 | 0 | |||||||
41873 | TSSS | 200 | 8 1/8 | 8 1/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 6500 | |
41874 | TSSW | 100 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 12700 | |
41875 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
41876 | TST | 1500 | 4 1/2 | 4 1/4 | 4 11/16 | 0 | ||||
41877 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
41878 | TSTI | 2000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 15000 | |
41879 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
41880 | TSTM | 0 | 0 | |||||||
41881 | TSTNF | 0 | 1.9700 | 0 | ||||||
41882 | TSTR | 4000 | 0.0010 | 0 | ||||||
41883 | TSTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.23 | 5.41 | 19832 | |
41884 | TSTY | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1500 | 1000 | |
41885 | TSUSX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
41886 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
41887 | TSVL | 200 | 39.7500 | 36.0000 | 37.5000 | 0 | ||||
41888 | TSVUX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
41889 | TSWCF | 0 | 0.7350 | 0 | ||||||
41890 | TSWEX | 0 | 15.26 | 15.26 | 15.26 | 0 | ||||
41891 | TSWFX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
41892 | TSWIX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
41893 | TSXC | 300 | 30.0000 | 0 | ||||||
41894 | TSXCW | 0 | 0 | |||||||
41895 | TSXX | 1000 | 9 | 9 1/8 | 9 1/2 | 8 7/8 | 9 | 9 1/8 | 286400 | |
41896 | TSY | 3000 | 28 3/8 | 27 7/8 | 28 1/4 | 0 | ||||
41897 | TSYD | 0 | 0 | |||||||
41898 | TSYI | 1000 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 1600 | |||
41899 | TSYR | 0 | 0 | |||||||
41900 | TSYS | 0 | 0 | |||||||
41901 | TSYT | 0 | 0 | |||||||
41902 | TSZ | 0 | 0 | |||||||
41903 | TSZ.A | 0 | 0 | |||||||
41904 | TT | 1000 | 19 1/8 | 19 | 19 1/8 | 19 | 1900 | |||
41905 | TTC | 100 | 32 3/8 | 34 3/8 | 34 7/8 | 0 | ||||
41906 | TTCA | 0 | 0 | |||||||
41907 | TTCC | 0 | 0 | |||||||
41908 | TTCH | 0 | 0 | |||||||
41909 | TTCI | 0 | 0 | |||||||
41910 | TTCM | 0 | 0 | |||||||
41911 | TTCN | 0 | 0 | |||||||
41912 | TTCR | 0 | 0 | |||||||
41913 | TTCS | 0 | 0 | |||||||
41914 | TTCX | 0 | 0 | |||||||
41915 | TTCY | 0 | 0 | |||||||
41916 | TTE | 5000 | 1 1/4 | 1 5/16 | 1 3/8 | 1 1/4 | 37100 | |||
41917 | TTEC | 200 | 30 3/8 | 30 1/4 | 31 1/4 | 29 1/4 | 30 3/8 | 31 1/4 | 202000 | |
41918 | TTEE | 0 | 0 | |||||||
41919 | TTEF | 0 | 0 | |||||||
41920 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
41921 | TTEL | 0 | 0 | |||||||
41922 | TTELF | 400 | 21 3/8 | 21 1/8 | 21 5/8 | 20 3/4 | 21 | 21 3/8 | 68600 | |
41923 | TTF | 500 | 19 1/4 | 18 7/8 | 19 1/4 | 0 | ||||
41924 | TTFG | 0 | 0 | |||||||
41925 | TTG | 0 | 0 | |||||||
41926 | TTGL | 0 | 0 | |||||||
41927 | TTGPF | 0 | 5.2000 | 0 | ||||||
41928 | TTI | 300 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/8 | 11 3/4 | 600 | |
41929 | TTIC | 0 | 0 | |||||||
41930 | TTII | 0 | 0 | |||||||
41931 | TTIPF | 0 | 0 | |||||||
41932 | TTIT | 0 | 0 | |||||||
41933 | TTIW | 13000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 26000 | |
41934 | TTIp | 2500 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 28700 | |||
41935 | TTKA | 5000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
41936 | TTL | 500 | 1 5/16 | 0 | ||||||
41937 | TTLC | 0 | 0 | |||||||
41938 | TTM | 2000 | 13 1/2 | 9 3/8 | 11 3/8 | 0 | ||||
41939 | TTM.B | 0 | 0 | |||||||
41940 | TTMT | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 9 7/8 | 10 1/8 | 11 1/4 | 1700 | |
41941 | TTN | 300 | 3 1/8 | 2 5/8 | 3 1/8 | 0 | ||||
41942 | TTNE | 0 | 0 | |||||||
41943 | TTNL | 0 | 0 | |||||||
41944 | TTNP | 600 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 600 | |
41945 | TTNPU | 1500 | 15 3/4 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 3/4 | 8800 | |
41946 | TTNPW | 800 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 38900 | |
41947 | TTNS | 0 | 0 | |||||||
41948 | TTNW | 0 | 0 | |||||||
41949 | TTNp | 200 | 10 1/2 | 0 | ||||||
41950 | TTO | 0 | 0 | |||||||
41951 | TTOR | 800 | 0.2812 | 0.3125 | 0.4500 | 0 | ||||
41952 | TTOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.03 | 5.21 | 25099 | |
41953 | TTPSF | 0 | 0.5000 | 0 | ||||||
41954 | TTR | 700 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
41955 | TTRA | 1000 | 24 5/8 | 24 | 24 7/8 | 23 7/8 | 24 5/8 | 24 3/4 | 395000 | |
41956 | TTRBX | 0 | 10.25 | 10.25 | 10.57 | 0 | ||||
41957 | TTRI | 0 | 0 | |||||||
41958 | TTRIF | 2000 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 17/32 | 410100 | |
41959 | TTRN | 8000 | 0.4375 | 0.4375 | 0.5000 | 0.4062 | 0.4062 | 0.5000 | 39000 | |
41960 | TTRR | 100 | 23 1/2 | 23 1/2 | 23 5/8 | 23 3/8 | 23 3/8 | 23 1/2 | 98100 | |
41961 | TTRRW | 1000 | 21 | 21 | 21 | 21 | 20 3/4 | 21 | 3000 | |
41962 | TTRUX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
41963 | TTRX | 0 | 0 | |||||||
41964 | TTRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.91 | 5.07 | 1432 | |
41965 | TTS | 0 | 201.13 | 0 | ||||||
41966 | TTS.B | 0 | 0 | |||||||
41967 | TTT | 100 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 100100 | |||
41968 | TTTN | 0 | 0 | |||||||
41969 | TTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.07 | 5.19 | 12405 | |
41970 | TTV | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 400 | |||
41971 | TTX | 100 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
41972 | TTXA | 0 | 0 | |||||||
41973 | TTXC | 0 | 0 | |||||||
41974 | TTXG | 1200 | 13 1/2 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 12100 | |
41975 | TTXI | 200 | 1.0625 | 1.0625 | 1.1250 | 0.8750 | 0.9062 | 1.0625 | 13100 | |
41976 | TTXY | 0 | 0 | |||||||
41977 | TTYP | 100 | 34.7500 | 28.5000 | 35.2500 | 0 | ||||
41978 | TUBIF | 0 | 22.7500 | 0 | ||||||
41979 | TUBO | 600 | 15 1/4 | 15 1/2 | 15 11/16 | 14 7/8 | 15 1/8 | 15 3/8 | 119800 | |
41980 | TUBY | 10000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 41600 | |
41981 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
41982 | TUCC | 0 | 0 | |||||||
41983 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
41984 | TUDRX | 0 | 26.55 | 26.55 | 26.55 | 0 | ||||
41985 | TUE | 0 | 0 | |||||||
41986 | TUE+ | 0 | 0 | |||||||
41987 | TUES | 400 | 22 5/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 5/8 | 22 7/8 | 51800 | |
41988 | TUEp | 100 | 25 5/8 | 0 | ||||||
41989 | TUEpA | 300 | 26 1/4 | 0 | ||||||
41990 | TUEpB | 1300 | 25 1/2 | 0 | ||||||
41991 | TUEpM | 200 | 24 3/4 | 0 | ||||||
41992 | TUEpN | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | |||
41993 | TUEpO | 300 | 24 5/8 | 24 3/8 | 24 5/8 | 24 17/64 | 57500 | |||
41994 | TUFC | 2500 | 0.6250 | 0.2500 | 0.7500 | 0 | ||||
41995 | TUFF | 0 | 0 | |||||||
41996 | TUFFW | 0 | 0 | |||||||
41997 | TUG | 500 | 6 1/4 | 5 7/8 | 6 1/2 | 0 | ||||
41998 | TUGC | 0 | 0 | |||||||
41999 | TUGH | 0 | 0 | |||||||
42000 | TUGL | 0 | 0 | |||||||
42001 | TUGM | 0 | 0 | |||||||
42002 | TUGO | 500 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
42003 | TUGS | 0 | 0 | |||||||
42004 | TULK | 0 | 0 | |||||||
42005 | TUMA | 10000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
42006 | TUND | 0 | 0 | |||||||
42007 | TUNE | 400 | 1 3/8 | 3/4 | 7/8 | 6132100 | ||||
42008 | TUP | 300 | 53 3/8 | 53 1/2 | 53 1/2 | 53 3/8 | 52 7/8 | 53 1/2 | 600 | |
42009 | TUP.V | 0 | 0 | |||||||
42010 | TUPA | 0 | 0 | |||||||
42011 | TUPC | 0 | 0 | |||||||
42012 | TUPI | 0 | 0 | |||||||
42013 | TUPM | 0 | 0 | |||||||
42014 | TUPN | 0 | 0 | |||||||
42015 | TUPO | 0 | 0 | |||||||
42016 | TUPS | 0 | 0 | |||||||
42017 | TUPT | 0 | 0 | |||||||
42018 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
42019 | TUR | 1000 | 8 5/8 | 0 | ||||||
42020 | TURN | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
42021 | TURT | 0 | 0 | |||||||
42022 | TUSC | 5000 | 22 9/16 | 22 1/2 | 23 1/8 | 22 1/2 | 22 1/2 | 23 1/8 | 50900 | |
42023 | TUSEX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
42024 | TUSH | 1000 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
42025 | TUSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.01 | 5.19 | 8435 | |
42026 | TUTR | 1000 | 20 3/4 | 20 1/2 | 21 3/4 | 19 3/4 | 20 3/4 | 21 1/4 | 58800 | |
42027 | TUX | 0 | 0 | |||||||
42028 | TUX.A | 0 | 0 | |||||||
42029 | TUXX | 0 | 0 | |||||||
42030 | TV | 300 | 29 1/8 | 27 1/4 | 27 7/8 | 0 | ||||
42031 | TVA | 800 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 5700 | |||
42032 | TVAD | 0 | 0 | |||||||
42033 | TVAFX | 0 | 15.30 | 15.30 | 16.02 | 0 | ||||
42034 | TVAS | 0 | 0 | |||||||
42035 | TVB | 800 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 19500 | |||
42036 | TVBI | 0 | 0 | |||||||
42037 | TVBR | 0 | 0 | |||||||
42038 | TVBS | 0 | 0 | |||||||
42039 | TVCN | 4000 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1562 | 4000 | |
42040 | TVF | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 200 | |
42041 | TVGLF | 4200 | 1/4 | 1/4 | 3/8 | 0 | ||||
42042 | TVGT | 0 | 0 | |||||||
42043 | TVGTF | 4000 | 1 9/16 | 1 17/32 | 1 9/16 | 1 17/32 | 1 1/2 | 1 5/8 | 6000 | |
42044 | TVGUF | 4 | 500 | 500 | 500 | 500 | 500 | 600 | 8 | |
42045 | TVGWF | 6000 | 3/8 | 3/8 | 7/8 | 0 | ||||
42046 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
42047 | TVI/U | 0 | 0 | |||||||
42048 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
42049 | TVIN | 3000 | 0.0700 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.1100 | 11600 | |
42050 | TVL | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 300 | |||
42051 | TVLB | 0 | 0 | |||||||
42052 | TVLE | 0 | 0 | |||||||
42053 | TVLI | 1100 | 1 7/16 | 1 15/32 | 1 15/32 | 1 5/16 | 1 5/16 | 1 7/16 | 7200 | |
42054 | TVLIW | 30000 | 1/8 | 1/8 | 5/16 | 0 | ||||
42055 | TVLIZ | 57000 | 1/8 | 1/8 | 7/32 | 0 | ||||
42056 | TVLL | 0 | 0 | |||||||
42057 | TVLM | 0 | 0 | |||||||
42058 | TVLMA | 0 | 0 | |||||||
42059 | TVLX | 0 | 0 | |||||||
42060 | TVMX | 0 | 0 | |||||||
42061 | TVO | 2000 | 1 | 0 | ||||||
42062 | TVOC | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
42063 | TVRE | 0 | 0 | |||||||
42064 | TVREF | 0 | 0 | |||||||
42065 | TVSI | 30000 | 0.0350 | 0.0325 | 0.0350 | 0.0275 | 0.0275 | 0.0375 | 250000 | |
42066 | TVTGF | 0 | 0 | |||||||
42067 | TVTV | 0 | 0 | |||||||
42068 | TVX | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 100 | |
42069 | TVXC | 0 | 0 | |||||||
42070 | TVXE | 0 | 0 | |||||||
42071 | TVXG | 0 | 0 | |||||||
42072 | TVXL | 0 | 0 | |||||||
42073 | TVXO | 0 | 0 | |||||||
42074 | TVXV | 0 | 0 | |||||||
42075 | TW | 200 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
42076 | TWA | 300 | 7 3/8 | 7 5/8 | 7 3/4 | 7 3/8 | 7 3/16 | 7 1/2 | 1600 | |
42077 | TWA.W | 0 | 0 | |||||||
42078 | TWA/WS | 100 | 7 3/8 | 4 1/4 | 4 3/4 | 0 | ||||
42079 | TWAA | 0 | 0 | |||||||
42080 | TWAB | 0 | 0 | |||||||
42081 | TWAD | 0 | 0 | |||||||
42082 | TWAE | 0 | 0 | |||||||
42083 | TWAF | 0 | 0 | |||||||
42084 | TWAG | 0 | 0 | |||||||
42085 | TWAH | 0 | 0 | |||||||
42086 | TWAI | 0 | 0 | |||||||
42087 | TWAIN | 0 | 0 | |||||||
42088 | TWAL | 0 | 0 | |||||||
42089 | TWAM | 0 | 0 | |||||||
42090 | TWAN | 0 | 0 | |||||||
42091 | TWAO | 0 | 0 | |||||||
42092 | TWAP | 0 | 0 | |||||||
42093 | TWAQ | 0 | 0 | |||||||
42094 | TWAR | 0 | 0 | |||||||
42095 | TWAS | 0 | 0 | |||||||
42096 | TWAT | 0 | 0 | |||||||
42097 | TWAU | 0 | 0 | |||||||
42098 | TWAV | 0 | 0 | |||||||
42099 | TWAW | 0 | 0 | |||||||
42100 | TWAX | 0 | 0 | |||||||
42101 | TWAY | 0 | 0 | |||||||
42102 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42103 | TWBA | 0 | 0 | |||||||
42104 | TWBC | 1500 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 17 1/2 | 17 5/8 | 2700 | |
42105 | TWBIX | 0 | 19.01 | 19.01 | 19.01 | 0 | ||||
42106 | TWC | 0 | 0 | |||||||
42107 | TWCGX | 0 | 22.97 | 22.97 | 22.97 | 0 | ||||
42108 | TWCIX | 0 | 43.25 | 43.25 | 43.25 | 0 | ||||
42109 | TWCUX | 0 | 30.80 | 30.80 | 30.80 | 0 | ||||
42110 | TWCVX | 0 | 14.95 | 14.95 | 14.95 | 0 | ||||
42111 | TWCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.78 | 4.90 | 13652 | |
42112 | TWDR | 0 | 0 | |||||||
42113 | TWE | 0 | 0 | |||||||
42114 | TWEBX | 0 | 15.69 | 15.69 | 15.69 | 0 | ||||
42115 | TWEGX | 0 | 7.64 | 7.64 | 7.64 | 0 | ||||
42116 | TWEIX | 0 | 6.72 | 6.72 | 6.72 | 0 | ||||
42117 | TWER | 1000 | 31 11/16 | 32 | 32 | 31 1/2 | 31 1/2 | 31 7/8 | 131900 | |
42118 | TWGI | 0 | 0 | |||||||
42119 | TWGIX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
42120 | TWGTX | 0 | 24.33 | 24.33 | 24.33 | 0 | ||||
42121 | TWH | 0 | 0 | |||||||
42122 | TWHH | 1000 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 12 1/4 | 12 3/8 | 116900 | |
42123 | TWHHW | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/8 | 31000 | |
42124 | TWHIX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
42125 | TWI | 300 | 12 5/8 | 12 | 12 5/8 | 12 | 12 1/2 | 12 7/8 | 3100 | |
42126 | TWID | 0 | 0 | |||||||
42127 | TWIEX | 0 | 8.74 | 8.74 | 8.74 | 0 | ||||
42128 | TWIH | 0 | 0 | |||||||
42129 | TWII | 0 | 0 | |||||||
42130 | TWIM | 0 | 0 | |||||||
42131 | TWIN | 200 | 17 | 17 | 17 | 17 | 17 | 18 1/4 | 200 | |
42132 | TWIP | 9000 | 0.4500 | 0.2500 | 0.5000 | 0 | ||||
42133 | TWIS | 0 | 0 | |||||||
42134 | TWITX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
42135 | TWIX | 0 | 0 | |||||||
42136 | TWIY | 0 | 0 | |||||||
42137 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42138 | TWLBX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
42139 | TWLQ | 0 | 0 | |||||||
42140 | TWLQP | 0 | 0 | |||||||
42141 | TWMC | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 7/16 | 7 1/2 | 7 7/8 | 34100 | |
42142 | TWN | 200 | 22 3/8 | 22 3/4 | 23 1/8 | 0 | ||||
42143 | TWNO | 0 | 0 | |||||||
42144 | TWNU | 0 | 0 | |||||||
42145 | TWOE | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1325 | 0.1250 | 0.1875 | 115000 | |
42146 | TWPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.98 | 5.12 | 344 | |
42147 | TWRB | 2500 | 1.0000 | 0 | ||||||
42148 | TWRGX | 0 | 10.14 | 10.14 | 10.45 | 0 | ||||
42149 | TWRSX | 0 | 20.48 | 20.48 | 21.45 | 0 | ||||
42150 | TWSAX | 0 | 5.49 | 5.49 | 5.49 | 0 | ||||
42151 | TWSCX | 0 | 5.23 | 5.23 | 5.23 | 0 | ||||
42152 | TWST | 0 | 0 | |||||||
42153 | TWSTY | 2500 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 1/8 | 20 3/8 | 16400 | |
42154 | TWSV | 0 | 0 | |||||||
42155 | TWT | 0 | 0 | |||||||
42156 | TWTI | 500 | 9 1/8 | 9 3/4 | 10 1/16 | 9 1/8 | 9 1/8 | 9 1/4 | 502900 | |
42157 | TWTIX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
42158 | TWTLX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
42159 | TWTSX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
42160 | TWTXX | 0 | 0 | |||||||
42161 | TWUSX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
42162 | TWVLX | 0 | 7.06 | 7.06 | 7.06 | 0 | ||||
42163 | TWWA | 0 | 0 | |||||||
42164 | TWWAR | 0 | 0 | |||||||
42165 | TWWDX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
42166 | TWWT | 800 | 9.0000 | 2.0000 | 7.0000 | 0 | ||||
42167 | TWX | 200 | 40 3/4 | 40 5/8 | 40 7/8 | 40 1/4 | 40 5/8 | 41 | 3000 | |
42168 | TWXA | 0 | 0 | |||||||
42169 | TWXB | 0 | 0 | |||||||
42170 | TWXC | 0 | 0 | |||||||
42171 | TWXD | 0 | 0 | |||||||
42172 | TWXE | 0 | 0 | |||||||
42173 | TWXF | 0 | 0 | |||||||
42174 | TWXG | 0 | 0 | |||||||
42175 | TWXH | 0 | 0 | |||||||
42176 | TWXI | 0 | 0 | |||||||
42177 | TWXK | 0 | 0 | |||||||
42178 | TWXL | 0 | 0 | |||||||
42179 | TWXM | 0 | 0 | |||||||
42180 | TWXN | 0 | 0 | |||||||
42181 | TWXO | 0 | 0 | |||||||
42182 | TWXP | 0 | 0 | |||||||
42183 | TWXR | 0 | 0 | |||||||
42184 | TWXS | 0 | 0 | |||||||
42185 | TWXT | 0 | 0 | |||||||
42186 | TWXV | 0 | 0 | |||||||
42187 | TWXW | 0 | 0 | |||||||
42188 | TWXX | 0 | 0 | |||||||
42189 | TWXY | 0 | 0 | |||||||
42190 | TWXZ | 0 | 0 | |||||||
42191 | TWXpT | 200 | 25 1/4 | 25 1/8 | 25 3/8 | 25 | 10300 | |||
42192 | TWYHU | 0 | 0 | |||||||
42193 | TX | 100 | 100 1/4 | 99 | 100 3/8 | 99 | 99 7/8 | 100 3/8 | 15800 | |
42194 | TXAG | 2000 | 0.0450 | 0.0500 | 0.0525 | 0.0450 | 0.0450 | 0.0550 | 47000 | |
42195 | TXB | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/16 | 3 3/8 | 1000 | |
42196 | TXB.W | 0 | 0 | |||||||
42197 | TXB/WS | 1500 | 5/8 | 0 | ||||||
42198 | TXBD | 0 | 0 | |||||||
42199 | TXBI | 0 | 0 | |||||||
42200 | TXBO | 0 | 0 | |||||||
42201 | TXBQ | 100 | 5.5000 | 0 | ||||||
42202 | TXBS | 600 | 22.2500 | 21.2500 | 23.0000 | 0 | ||||
42203 | TXBXX | 0 | 0 | |||||||
42204 | TXCA | 0 | 0 | |||||||
42205 | TXCAF | 0 | 0 | |||||||
42206 | TXCC | 3000 | 6 | 5 3/4 | 6 1/2 | 5 3/4 | 5 7/8 | 6 | 159300 | |
42207 | TXCO | 400 | 2 5/8 | 2 9/16 | 2 5/8 | 2 9/16 | 2 9/16 | 2 5/8 | 800 | |
42208 | TXCU | 0 | 0 | |||||||
42209 | TXCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 2.79 | 2.83 | 1291 | |
42210 | TXCpA | 500 | 23 1/8 | 23 | 23 1/4 | 23 | 8500 | |||
42211 | TXCpB | 1000 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 1000 | |||
42212 | TXE | 0 | 0 | |||||||
42213 | TXET | 0 | 0 | |||||||
42214 | TXETM | 0 | 0 | |||||||
42215 | TXETO | 0 | 0 | |||||||
42216 | TXETP | 0 | 0 | |||||||
42217 | TXEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.16 | 3.21 | 3783 | |
42218 | TXF | 200 | 2 3/8 | 2 1/8 | 2 5/8 | 0 | ||||
42219 | TXFM | 0 | 0 | |||||||
42220 | TXFS | 0 | 0 | |||||||
42221 | TXGI | 0 | 0 | |||||||
42222 | TXHI | 5500 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 20000 | |
42223 | TXI | 100 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/2 | 57 1/8 | 100 | |
42224 | TXIC | 0 | 0 | |||||||
42225 | TXID | 0 | 0 | |||||||
42226 | TXIK | 0 | 0 | |||||||
42227 | TXIL | 0 | 0 | |||||||
42228 | TXIN | 0 | 0 | |||||||
42229 | TXINP | 0 | 0 | |||||||
42230 | TXIP | 0 | 0 | |||||||
42231 | TXIS | 0 | 0 | |||||||
42232 | TXIY | 0 | 0 | |||||||
42233 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
42234 | TXLI | 6000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 3/8 | 1 1/2 | 20500 | |
42235 | TXLIW | 7500 | 7/16 | 3/8 | 1/2 | 0 | ||||
42236 | TXLIZ | 900 | 5/32 | 5/32 | 3/8 | 0 | ||||
42237 | TXM | 5000 | 17 | 16 7/8 | 17 | 16 7/8 | 5100 | |||
42238 | TXMC | 0 | 0 | |||||||
42239 | TXME | 0 | 0 | |||||||
42240 | TXMN | 0 | 0 | |||||||
42241 | TXMP | 0 | 0 | |||||||
42242 | TXMR | 2000 | 0.5600 | 0.3800 | 0.6200 | 0.3000 | 0.4200 | 0.5200 | 124200 | |
42243 | TXMT | 0 | 0 | |||||||
42244 | TXMU | 0 | 0 | |||||||
42245 | TXN | 200 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 56 5/8 | 57 1/8 | 200 | |
42246 | TXNA | 0 | 0 | |||||||
42247 | TXNB | 0 | 0 | |||||||
42248 | TXNC | 0 | 0 | |||||||
42249 | TXND | 0 | 0 | |||||||
42250 | TXNE | 0 | 0 | |||||||
42251 | TXNF | 0 | 0 | |||||||
42252 | TXNG | 0 | 0 | |||||||
42253 | TXNH | 0 | 0 | |||||||
42254 | TXNI | 0 | 0 | |||||||
42255 | TXNK | 0 | 0 | |||||||
42256 | TXNL | 0 | 0 | |||||||
42257 | TXNM | 0 | 0 | |||||||
42258 | TXNN | 0 | 0 | |||||||
42259 | TXNO | 0 | 0 | |||||||
42260 | TXNP | 0 | 0 | |||||||
42261 | TXNQ | 0 | 0 | |||||||
42262 | TXNR | 0 | 0 | |||||||
42263 | TXNS | 0 | 0 | |||||||
42264 | TXNT | 0 | 0 | |||||||
42265 | TXNU | 0 | 0 | |||||||
42266 | TXNV | 0 | 0 | |||||||
42267 | TXNW | 0 | 0 | |||||||
42268 | TXNX | 0 | 0 | |||||||
42269 | TXNY | 0 | 0 | |||||||
42270 | TXNZ | 0 | 0 | |||||||
42271 | TXS | 0 | 191.90 | 0 | ||||||
42272 | TXSCL | 400 | 60.7500 | 0 | ||||||
42273 | TXSCM | 100 | 61.0000 | 0 | ||||||
42274 | TXSCN | 100 | 96.0000 | 0 | ||||||
42275 | TXSE | 0 | 0 | |||||||
42276 | TXSLM | 100 | 97.0000 | 0 | ||||||
42277 | TXSLP | 100 | 63.4500 | 0 | ||||||
42278 | TXSPO | 300 | 68.6250 | 0 | ||||||
42279 | TXSSL | 100 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | 100 | |||
42280 | TXSSM | 600 | 90.0000 | 0 | ||||||
42281 | TXSSO | 100 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | 100 | |||
42282 | TXSTO | 100 | 52.6200 | 0 | ||||||
42283 | TXSU | 0 | 0 | |||||||
42284 | TXSUL | 300 | 94.7500 | 0 | ||||||
42285 | TXSUM | 100 | 64.8750 | 0 | ||||||
42286 | TXSUO | 100 | 55.3750 | 0 | ||||||
42287 | TXSUP | 100 | 59.7500 | 0 | ||||||
42288 | TXSYN | 100 | 51.6250 | 0 | ||||||
42289 | TXT | 200 | 91 3/8 | 94 1/4 | 94 3/4 | 0 | ||||
42290 | TXTA | 0 | 0 | |||||||
42291 | TXTC | 0 | 0 | |||||||
42292 | TXTD | 0 | 0 | |||||||
42293 | TXTF | 0 | 0 | |||||||
42294 | TXTG | 0 | 0 | |||||||
42295 | TXTH | 0 | 0 | |||||||
42296 | TXTI | 0 | 0 | |||||||
42297 | TXTK | 0 | 0 | |||||||
42298 | TXTL | 0 | 0 | |||||||
42299 | TXTM | 0 | 0 | |||||||
42300 | TXTO | 0 | 0 | |||||||
42301 | TXTP | 0 | 0 | |||||||
42302 | TXTR | 0 | 0 | |||||||
42303 | TXTT | 0 | 0 | |||||||
42304 | TXTW | 0 | 0 | |||||||
42305 | TXTX | 0 | 0 | |||||||
42306 | TXTY | 0 | 0 | |||||||
42307 | TXTpA | 200 | 189 1/4 | 0 | ||||||
42308 | TXTpB | 200 | 94 1/2 | 0 | ||||||
42309 | TXTpT | 200 | 24 5/8 | 24 1/8 | 24 5/8 | 24 1/8 | 62400 | |||
42310 | TXU | 100 | 40 7/8 | 41 3/8 | 41 1/2 | 40 3/4 | 40 3/4 | 41 1/8 | 7500 | |
42311 | TXUA | 0 | 0 | |||||||
42312 | TXUC | 0 | 0 | |||||||
42313 | TXUD | 0 | 0 | |||||||
42314 | TXUE | 0 | 0 | |||||||
42315 | TXUEP | 200 | 101.0000 | 0 | ||||||
42316 | TXUI | 0 | 0 | |||||||
42317 | TXUL | 0 | 0 | |||||||
42318 | TXUO | 0 | 0 | |||||||
42319 | TXUR | 0 | 0 | |||||||
42320 | TXUS | 0 | 0 | |||||||
42321 | TXUT | 0 | 0 | |||||||
42322 | TXUW | 0 | 0 | |||||||
42323 | TXUZ | 0 | 0 | |||||||
42324 | TXWXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30 | 3.34 | 9317 | |
42325 | TXX | 0 | 206.96 | 203.21 | 207.76 | 203.21 | 206.58 | 207.26 | 0 | |
42326 | TXXX | 1000 | 15.5000 | 0 | ||||||
42327 | TY | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 5/8 | 300 | |
42328 | TYC | 100 | 53 1/2 | 53 3/4 | 54 1/4 | 0 | ||||
42329 | TYCB | 0 | 0 | |||||||
42330 | TYCC | 0 | 0 | |||||||
42331 | TYCE | 0 | 0 | |||||||
42332 | TYCK | 0 | 0 | |||||||
42333 | TYCL | 0 | 0 | |||||||
42334 | TYCM | 0 | 0 | |||||||
42335 | TYCN | 0 | 0 | |||||||
42336 | TYCO | 200 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
42337 | TYCT | 0 | 0 | |||||||
42338 | TYCTW | 0 | 0 | |||||||
42339 | TYCX | 0 | 0 | |||||||
42340 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
42341 | TYDBF | 0 | 1.4970 | 0 | ||||||
42342 | TYFC | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 9 3/4 | 10 1/2 | 1500 | |
42343 | TYGN | 200 | 13 1/4 | 12 7/8 | 13 3/8 | 12 5/8 | 13 1/8 | 13 1/2 | 64200 | |
42344 | TYGR | 1000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 1.9375 | 2.0000 | 85000 | |
42345 | TYGRA | 0 | 0 | |||||||
42346 | TYK | 0 | 0 | |||||||
42347 | TYL | 100 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
42348 | TYLC | 0 | 0 | |||||||
42349 | TYLD | 0 | 0 | |||||||
42350 | TYLH | 0 | 0 | |||||||
42351 | TYLI | 0 | 0 | |||||||
42352 | TYLK | 0 | 0 | |||||||
42353 | TYLL | 0 | 0 | |||||||
42354 | TYLN | 0 | 0 | |||||||
42355 | TYLO | 0 | 0 | |||||||
42356 | TYLR | 0 | 0 | |||||||
42357 | TYLT | 0 | 0 | |||||||
42358 | TYLX | 0 | 0 | |||||||
42359 | TYRX | 2500 | 5/32 | 5/32 | 7/32 | 0 | ||||
42360 | TYS | 0 | 64.57 | 0 | ||||||
42361 | TYSN | 0 | 0 | |||||||
42362 | TYSNA | 2400 | 32 3/8 | 32 1/4 | 32 3/4 | 32 1/8 | 32 1/8 | 32 3/8 | 415200 | |
42363 | TYSNB | 0 | 0 | |||||||
42364 | TYW | 200 | 10 | 10 | 10 3/4 | 0 | ||||
42365 | TYWO | 0 | 0 | |||||||
42366 | TYX | 0 | 64.31 | 64.17 | 64.34 | 62.00 | 0 | |||
42367 | TYp | 300 | 33 3/4 | 0 | ||||||
42368 | TZC | 400 | 10 1/4 | 0 | ||||||
42369 | TZC' | 0 | 0 | |||||||
42370 | TZC/WS | 2700 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
42371 | TZCI | 0 | 0 | |||||||
42372 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
42373 | TZH | 700 | 19 3/4 | 19 3/4 | 20 | 19 5/8 | 19 1/2 | 19 7/8 | 204600 | |
42374 | TZX | 0 | 493.99 | 0 | ||||||
42375 | U | 3000 | 22 3/8 | 23 | 23 1/4 | 21 7/8 | 21 3/4 | 22 1/2 | 14700 | |
42376 | U.ABF | 0 | 0 | |||||||
42377 | U.ABN | 0 | 0 | |||||||
42378 | U.ABP | 0 | 0 | |||||||
42379 | U.ACO | 0 | 0 | |||||||
42380 | U.AEL | 0 | 0 | |||||||
42381 | U.AGP | 0 | 0 | |||||||
42382 | U.AGS | 0 | 0 | |||||||
42383 | U.AHM | 0 | 0 | |||||||
42384 | U.AIR | 0 | 0 | |||||||
42385 | U.ALL | 0 | 0 | |||||||
42386 | U.ALY | 0 | 0 | |||||||
42387 | U.AME | 0 | 0 | |||||||
42388 | U.ANL | 0 | 0 | |||||||
42389 | U.ANW | 0 | 0 | |||||||
42390 | U.ARR | 0 | 0 | |||||||
42391 | U.ATD | 0 | 0 | |||||||
42392 | U.ATH | 0 | 0 | |||||||
42393 | U.ATO | 0 | 0 | |||||||
42394 | U.ATR | 0 | 0 | |||||||
42395 | U.AVP | 0 | 0 | |||||||
42396 | U.AWA | 0 | 0 | |||||||
42397 | U.AWT | 0 | 0 | |||||||
42398 | U.AYL | 0 | 0 | |||||||
42399 | U.BA | 0 | 0 | |||||||
42400 | U.BAA | 0 | 0 | |||||||
42401 | U.BAB | 0 | 0 | |||||||
42402 | U.BAS | 0 | 0 | |||||||
42403 | U.BBA | 0 | 0 | |||||||
42404 | U.BBB | 0 | 0 | |||||||
42405 | U.BBS | 0 | 0 | |||||||
42406 | U.BCI | 0 | 0 | |||||||
42407 | U.BCK | 0 | 0 | |||||||
42408 | U.BCY | 0 | 0 | |||||||
42409 | U.BDE | 0 | 0 | |||||||
42410 | U.BEM | 0 | 0 | |||||||
42411 | U.BET | 0 | 0 | |||||||
42412 | U.BGA | 0 | 0 | |||||||
42413 | U.BHO | 0 | 0 | |||||||
42414 | U.BIA | 0 | 0 | |||||||
42415 | U.BIC | 0 | 0 | |||||||
42416 | U.BKI | 0 | 0 | |||||||
42417 | U.BLN | 0 | 0 | |||||||
42418 | U.BLU | 0 | 0 | |||||||
42419 | U.BNA | 0 | 0 | |||||||
42420 | U.BNZ | 0 | 0 | |||||||
42421 | U.BOC | 0 | 0 | |||||||
42422 | U.BOK | 0 | 0 | |||||||
42423 | U.BOO | 0 | 0 | |||||||
42424 | U.BOS | 0 | 0 | |||||||
42425 | U.BOW | 0 | 0 | |||||||
42426 | U.BP | 0 | 0 | |||||||
42427 | U.BPB | 0 | 0 | |||||||
42428 | U.BR | 0 | 0 | |||||||
42429 | U.BRB | 0 | 0 | |||||||
42430 | U.BRG | 0 | 0 | |||||||
42431 | U.BRR | 0 | 0 | |||||||
42432 | U.BRT | 0 | 0 | |||||||
42433 | U.BRW | 0 | 0 | |||||||
42434 | U.BS | 0 | 0 | |||||||
42435 | U.BSC | 0 | 0 | |||||||
42436 | U.BSK | 0 | 0 | |||||||
42437 | U.BT | 0 | 0 | |||||||
42438 | U.BTI | 0 | 0 | |||||||
42439 | U.BTR | 0 | 0 | |||||||
42440 | U.BUM | 0 | 0 | |||||||
42441 | U.BVI | 0 | 0 | |||||||
42442 | U.BWN | 0 | 0 | |||||||
42443 | U.BWT | 0 | 0 | |||||||
42444 | U.BXI | 0 | 0 | |||||||
42445 | U.BZC | 0 | 0 | |||||||
42446 | U.CBG | 0 | 0 | |||||||
42447 | U.CBM | 0 | 0 | |||||||
42448 | U.CBY | 0 | 0 | |||||||
42449 | U.CCJ | 0 | 0 | |||||||
42450 | U.CDM | 0 | 0 | |||||||
42451 | U.CDP | 0 | 0 | |||||||
42452 | U.CEI | 0 | 0 | |||||||
42453 | U.CEL | 0 | 0 | |||||||
42454 | U.CHB | 0 | 0 | |||||||
42455 | U.CHC | 0 | 0 | |||||||
42456 | U.CHR | 0 | 0 | |||||||
42457 | U.CHT | 0 | 0 | |||||||
42458 | U.CHV | 0 | 0 | |||||||
42459 | U.CJC | 0 | 0 | |||||||
42460 | U.CKS | 0 | 0 | |||||||
42461 | U.CLC | 0 | 0 | |||||||
42462 | U.CLM | 0 | 0 | |||||||
42463 | U.CLT | 0 | 0 | |||||||
42464 | U.CMM | 0 | 0 | |||||||
42465 | U.COS | 0 | 0 | |||||||
42466 | U.COU | 0 | 0 | |||||||
42467 | U.CPG | 0 | 0 | |||||||
42468 | U.CTD | 0 | 0 | |||||||
42469 | U.CTX | 0 | 0 | |||||||
42470 | U.CUA | 0 | 0 | |||||||
42471 | U.CVY | 0 | 0 | |||||||
42472 | U.CW | 0 | 0 | |||||||
42473 | U.CYE | 0 | 0 | |||||||
42474 | U.DAL | 0 | 0 | |||||||
42475 | U.DAN | 0 | 0 | |||||||
42476 | U.DCC | 0 | 0 | |||||||
42477 | U.DLA | 0 | 0 | |||||||
42478 | U.DLT | 0 | 0 | |||||||
42479 | U.DLY | 0 | 0 | |||||||
42480 | U.DMG | 0 | 0 | |||||||
42481 | U.DNK | 0 | 0 | |||||||
42482 | U.DRG | 0 | 0 | |||||||
42483 | U.DSC | 0 | 0 | |||||||
42484 | U.DSG | 0 | 0 | |||||||
42485 | U.DTC | 0 | 0 | |||||||
42486 | U.DTE | 0 | 0 | |||||||
42487 | U.DXN | 0 | 0 | |||||||
42488 | U.ECC | 0 | 0 | |||||||
42489 | U.EGP | 0 | 0 | |||||||
42490 | U.EK | 0 | 0 | |||||||
42491 | U.ELC | 0 | 0 | |||||||
42492 | U.ELT | 0 | 0 | |||||||
42493 | U.EMA | 0 | 0 | |||||||
42494 | U.EME | 0 | 0 | |||||||
42495 | U.EMI | 0 | 0 | |||||||
42496 | U.ERF | 0 | 0 | |||||||
42497 | U.ETP | 0 | 0 | |||||||
42498 | U.EUR | 0 | 0 | |||||||
42499 | U.EXI | 0 | 0 | |||||||
42500 | U.EXP | 0 | 0 | |||||||
42501 | U.FIS | 0 | 0 | |||||||
42502 | U.FKI | 0 | 0 | |||||||
42503 | U.FLM | 0 | 0 | |||||||
42504 | U.FLP | 0 | 0 | |||||||
42505 | U.FRC | 0 | 0 | |||||||
42506 | U.FRN | 0 | 0 | |||||||
42507 | U.FYF | 0 | 0 | |||||||
42508 | U.GAA | 0 | 0 | |||||||
42509 | U.GAC | 0 | 0 | |||||||
42510 | U.GAR | 0 | 0 | |||||||
42511 | U.GCL | 0 | 0 | |||||||
42512 | U.GEC | 0 | 0 | |||||||
42513 | U.GEL | 0 | 0 | |||||||
42514 | U.GEM | 0 | 0 | |||||||
42515 | U.GKN | 0 | 0 | |||||||
42516 | U.GLX | 0 | 0 | |||||||
42517 | U.GLY | 0 | 0 | |||||||
42518 | U.GNC | 0 | 0 | |||||||
42519 | U.GNG | 0 | 0 | |||||||
42520 | U.GNH | 0 | 0 | |||||||
42521 | U.GOA | 0 | 0 | |||||||
42522 | U.GRM | 0 | 0 | |||||||
42523 | U.GRN | 0 | 0 | |||||||
42524 | U.GUI | 0 | 0 | |||||||
42525 | U.GUS | 0 | 0 | |||||||
42526 | U.GWG | 0 | 0 | |||||||
42527 | U.HBR | 0 | 0 | |||||||
42528 | U.HBS | 0 | 0 | |||||||
42529 | U.HEL | 0 | 0 | |||||||
42530 | U.HLD | 0 | 0 | |||||||
42531 | U.HLN | 0 | 0 | |||||||
42532 | U.HMS | 0 | 0 | |||||||
42533 | U.HNS | 0 | 0 | |||||||
42534 | U.HOB | 0 | 0 | |||||||
42535 | U.HOF | 0 | 0 | |||||||
42536 | U.HOI | 0 | 0 | |||||||
42537 | U.HRK | 0 | 0 | |||||||
42538 | U.HRS | 0 | 0 | |||||||
42539 | U.HSB | 0 | 0 | |||||||
42540 | U.HTL | 0 | 0 | |||||||
42541 | U.HWD | 0 | 0 | |||||||
42542 | U.HWP | 0 | 0 | |||||||
42543 | U.HYS | 0 | 0 | |||||||
42544 | U.IBL | 0 | 0 | |||||||
42545 | U.IBS | 0 | 0 | |||||||
42546 | U.ICI | 0 | 0 | |||||||
42547 | U.ICP | 0 | 0 | |||||||
42548 | U.ICS | 0 | 0 | |||||||
42549 | U.IFZ | 0 | 0 | |||||||
42550 | U.ILA | 0 | 0 | |||||||
42551 | U.IMG | 0 | 0 | |||||||
42552 | U.IMI | 0 | 0 | |||||||
42553 | U.INC | 0 | 0 | |||||||
42554 | U.INW | 0 | 0 | |||||||
42555 | U.IOM | 0 | 0 | |||||||
42556 | U.IVS | 0 | 0 | |||||||
42557 | U.IVW | 0 | 0 | |||||||
42558 | U.IWP | 0 | 0 | |||||||
42559 | U.JMA | 0 | 0 | |||||||
42560 | U.JSG | 0 | 0 | |||||||
42561 | U.KGF | 0 | 0 | |||||||
42562 | U.KLB | 0 | 0 | |||||||
42563 | U.KLM | 0 | 0 | |||||||
42564 | U.KWI | 0 | 0 | |||||||
42565 | U.LAD | 0 | 0 | |||||||
42566 | U.LAL | 0 | 0 | |||||||
42567 | U.LAN | 0 | 0 | |||||||
42568 | U.LAR | 0 | 0 | |||||||
42569 | U.LBM | 0 | 0 | |||||||
42570 | U.LEJ | 0 | 0 | |||||||
42571 | U.LEL | 0 | 0 | |||||||
42572 | U.LEX | 0 | 0 | |||||||
42573 | U.LGE | 0 | 0 | |||||||
42574 | U.LIR | 0 | 0 | |||||||
42575 | U.LLO | 0 | 0 | |||||||
42576 | U.LOF | 0 | 0 | |||||||
42577 | U.LOG | 0 | 0 | |||||||
42578 | U.LPR | 0 | 0 | |||||||
42579 | U.LRH | 0 | 0 | |||||||
42580 | U.LSM | 0 | 0 | |||||||
42581 | U.LTS | 0 | 0 | |||||||
42582 | U.LUC | 0 | 0 | |||||||
42583 | U.LVI | 0 | 0 | |||||||
42584 | U.LWB | 0 | 0 | |||||||
42585 | U.LYC | 0 | 0 | |||||||
42586 | U.LYL | 0 | 0 | |||||||
42587 | U.MAI | 0 | 0 | |||||||
42588 | U.MAM | 0 | 0 | |||||||
42589 | U.MAP | 0 | 0 | |||||||
42590 | U.MAR | 0 | 0 | |||||||
42591 | U.MBG | 0 | 0 | |||||||
42592 | U.MCA | 0 | 0 | |||||||
42593 | U.MDE | 0 | 0 | |||||||
42594 | U.MDV | 0 | 0 | |||||||
42595 | U.MEC | 0 | 0 | |||||||
42596 | U.MEP | 0 | 0 | |||||||
42597 | U.MFG | 0 | 0 | |||||||
42598 | U.MFI | 0 | 0 | |||||||
42599 | U.MFW | 0 | 0 | |||||||
42600 | U.MGF | 0 | 0 | |||||||
42601 | U.MGN | 0 | 0 | |||||||
42602 | U.MIC | 0 | 0 | |||||||
42603 | U.MKN | 0 | 0 | |||||||
42604 | U.MLB | 0 | 0 | |||||||
42605 | U.MNR | 0 | 0 | |||||||
42606 | U.MOG | 0 | 0 | |||||||
42607 | U.MOS | 0 | 0 | |||||||
42608 | U.MRL | 0 | 0 | |||||||
42609 | U.MRW | 0 | 0 | |||||||
42610 | U.MRX | 0 | 0 | |||||||
42611 | U.MST | 0 | 0 | |||||||
42612 | U.MTY | 0 | 0 | |||||||
42613 | U.MWB | 0 | 0 | |||||||
42614 | U.MWL | 0 | 0 | |||||||
42615 | U.MXC | 0 | 0 | |||||||
42616 | U.MYH | 0 | 0 | |||||||
42617 | U.NBS | 0 | 0 | |||||||
42618 | U.NCR | 0 | 0 | |||||||
42619 | U.NEL | 0 | 0 | |||||||
42620 | U.NFC | 0 | 0 | |||||||
42621 | U.NFD | 0 | 0 | |||||||
42622 | U.NGR | 0 | 0 | |||||||
42623 | U.NIE | 0 | 0 | |||||||
42624 | U.NPW | 0 | 0 | |||||||
42625 | U.NTT | 0 | 0 | |||||||
42626 | U.NUI | 0 | 0 | |||||||
42627 | U.NVR | 0 | 0 | |||||||
42628 | U.NWB | 0 | 0 | |||||||
42629 | U.NWG | 0 | 0 | |||||||
42630 | U.NWM | 0 | 0 | |||||||
42631 | U.NWO | 0 | 0 | |||||||
42632 | U.NWS | 0 | 0 | |||||||
42633 | U.NWW | 0 | 0 | |||||||
42634 | U.NXT | 0 | 0 | |||||||
42635 | U.OXG | 0 | 0 | |||||||
42636 | U.OXI | 0 | 0 | |||||||
42637 | U.PAS | 0 | 0 | |||||||
42638 | U.PDU | 0 | 0 | |||||||
42639 | U.PER | 0 | 0 | |||||||
42640 | U.PIL | 0 | 0 | |||||||
42641 | U.PLN | 0 | 0 | |||||||
42642 | U.PO | 0 | 0 | |||||||
42643 | U.PON | 0 | 0 | |||||||
42644 | U.PRU | 0 | 0 | |||||||
42645 | U.PSI | 0 | 0 | |||||||
42646 | U.PSN | 0 | 0 | |||||||
42647 | U.PSO | 0 | 0 | |||||||
42648 | U.PWN | 0 | 0 | |||||||
42649 | U.QMO | 0 | 0 | |||||||
42650 | U.RBK | 0 | 0 | |||||||
42651 | U.RCA | 0 | 0 | |||||||
42652 | U.RCI | 0 | 0 | |||||||
42653 | U.RCO | 0 | 0 | |||||||
42654 | U.RCR | 0 | 0 | |||||||
42655 | U.RDL | 0 | 0 | |||||||
42656 | U.REE | 0 | 0 | |||||||
42657 | U.REX | 0 | 0 | |||||||
42658 | U.RFU | 0 | 0 | |||||||
42659 | U.RKX | 0 | 0 | |||||||
42660 | U.RMC | 0 | 0 | |||||||
42661 | U.RNK | 0 | 0 | |||||||
42662 | U.ROY | 0 | 0 | |||||||
42663 | U.RR | 0 | 0 | |||||||
42664 | U.RSH | 0 | 0 | |||||||
42665 | U.RTC | 0 | 0 | |||||||
42666 | U.RTO | 0 | 0 | |||||||
42667 | U.RTR | 0 | 0 | |||||||
42668 | U.RTZ | 0 | 0 | |||||||
42669 | U.RVR | 0 | 0 | |||||||
42670 | U.RYV | 0 | 0 | |||||||
42671 | U.SAL | 0 | 0 | |||||||
42672 | U.SAP | 0 | 0 | |||||||
42673 | U.SB | 0 | 0 | |||||||
42674 | U.SBD | 0 | 0 | |||||||
42675 | U.SBR | 0 | 0 | |||||||
42676 | U.SCC | 0 | 0 | |||||||
42677 | U.SCO | 0 | 0 | |||||||
42678 | U.SCT | 0 | 0 | |||||||
42679 | U.SDR | 0 | 0 | |||||||
42680 | U.SDW | 0 | 0 | |||||||
42681 | U.SEA | 0 | 0 | |||||||
42682 | U.SEB | 0 | 0 | |||||||
42683 | U.SGS | 0 | 0 | |||||||
42684 | U.SHE | 0 | 0 | |||||||
42685 | U.SHS | 0 | 0 | |||||||
42686 | U.SIN | 0 | 0 | |||||||
42687 | U.SJP | 0 | 0 | |||||||
42688 | U.SKS | 0 | 0 | |||||||
42689 | U.SKY | 0 | 0 | |||||||
42690 | U.SLA | 0 | 0 | |||||||
42691 | U.SLO | 0 | 0 | |||||||
42692 | U.SLR | 0 | 0 | |||||||
42693 | U.SMD | 0 | 0 | |||||||
42694 | U.SMG | 0 | 0 | |||||||
42695 | U.SMP | 0 | 0 | |||||||
42696 | U.SMW | 0 | 0 | |||||||
42697 | U.SN | 0 | 0 | |||||||
42698 | U.SNE | 0 | 0 | |||||||
42699 | U.SNL | 0 | 0 | |||||||
42700 | U.SNO | 0 | 0 | |||||||
42701 | U.SNW | 0 | 0 | |||||||
42702 | U.SPW | 0 | 0 | |||||||
42703 | U.SRA | 0 | 0 | |||||||
42704 | U.STA | 0 | 0 | |||||||
42705 | U.STV | 0 | 0 | |||||||
42706 | U.STY | 0 | 0 | |||||||
42707 | U.SUN | 0 | 0 | |||||||
42708 | U.SVC | 0 | 0 | |||||||
42709 | U.SVO | 0 | 0 | |||||||
42710 | U.SVT | 0 | 0 | |||||||
42711 | U.SWA | 0 | 0 | |||||||
42712 | U.SWE | 0 | 0 | |||||||
42713 | U.SWT | 0 | 0 | |||||||
42714 | U.SWW | 0 | 0 | |||||||
42715 | U.TAR | 0 | 0 | |||||||
42716 | U.TAT | 0 | 0 | |||||||
42717 | U.TAY | 0 | 0 | |||||||
42718 | U.TFH | 0 | 0 | |||||||
42719 | U.THN | 0 | 0 | |||||||
42720 | U.TI | 0 | 0 | |||||||
42721 | U.TID | 0 | 0 | |||||||
42722 | U.TIG | 0 | 0 | |||||||
42723 | U.TIH | 0 | 0 | |||||||
42724 | U.TKN | 0 | 0 | |||||||
42725 | U.TMS | 0 | 0 | |||||||
42726 | U.TN | 0 | 0 | |||||||
42727 | U.TOM | 0 | 0 | |||||||
42728 | U.TPH | 0 | 0 | |||||||
42729 | U.TPT | 0 | 0 | |||||||
42730 | U.TRA | 0 | 0 | |||||||
42731 | U.TRS | 0 | 0 | |||||||
42732 | U.TSB | 0 | 0 | |||||||
42733 | U.TSC | 0 | 0 | |||||||
42734 | U.TWO | 0 | 0 | |||||||
42735 | U.TWT | 0 | 0 | |||||||
42736 | U.UBI | 0 | 0 | |||||||
42737 | U.UCH | 0 | 0 | |||||||
42738 | U.UDS | 0 | 0 | |||||||
42739 | U.UFI | 0 | 0 | |||||||
42740 | U.ULV | 0 | 0 | |||||||
42741 | U.UNI | 0 | 0 | |||||||
42742 | U.UNT | 0 | 0 | |||||||
42743 | U.UNW | 0 | 0 | |||||||
42744 | U.USH | 0 | 0 | |||||||
42745 | U.UUT | 0 | 0 | |||||||
42746 | U.VBR | 0 | 0 | |||||||
42747 | U.VIC | 0 | 0 | |||||||
42748 | U.VOD | 0 | 0 | |||||||
42749 | U.VTR | 0 | 0 | |||||||
42750 | U.WBS | 0 | 0 | |||||||
42751 | U.WBY | 0 | 0 | |||||||
42752 | U.WDC | 0 | 0 | |||||||
42753 | U.WDJ | 0 | 0 | |||||||
42754 | U.WEI | 0 | 0 | |||||||
42755 | U.WHI | 0 | 0 | |||||||
42756 | U.WHS | 0 | 0 | |||||||
42757 | U.WKS | 0 | 0 | |||||||
42758 | U.WLC | 0 | 0 | |||||||
42759 | U.WLM | 0 | 0 | |||||||
42760 | U.WLY | 0 | 0 | |||||||
42761 | U.WMP | 0 | 0 | |||||||
42762 | U.WPP | 0 | 0 | |||||||
42763 | U.WUI | 0 | 0 | |||||||
42764 | U.WWT | 0 | 0 | |||||||
42765 | U.WXW | 0 | 0 | |||||||
42766 | U.XEN | 0 | 0 | |||||||
42767 | U.YEL | 0 | 0 | |||||||
42768 | U.YTV | 0 | 0 | |||||||
42769 | U.YWT | 0 | 0 | |||||||
42770 | U.ZCH | 0 | 0 | |||||||
42771 | U.ZEN | 0 | 0 | |||||||
42772 | UA | 300 | 15 3/4 | 0 | ||||||
42773 | UACA | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/2 | 2200 | |
42774 | UACI | 0 | 0 | |||||||
42775 | UACQ | 28000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
42776 | UAG | 600 | 24 3/4 | 24 1/8 | 25 1/4 | 24 | 24 3/8 | 24 7/8 | 53700 | |
42777 | UAGI | 0 | 0 | |||||||
42778 | UAGS | 0 | 0 | |||||||
42779 | UAH | 200 | 6 1/4 | 6 | 6 3/8 | 0 | ||||
42780 | UAHP | 0 | 0 | |||||||
42781 | UAHS | 0 | 0 | |||||||
42782 | UAHV | 0 | 0 | |||||||
42783 | UAL | 300 | 57 1/8 | 57 | 57 1/8 | 57 | 56 1/2 | 58 5/8 | 1100 | |
42784 | UALA | 0 | 0 | |||||||
42785 | UALB | 0 | 0 | |||||||
42786 | UALC | 0 | 0 | |||||||
42787 | UALD | 0 | 0 | |||||||
42788 | UALE | 0 | 0 | |||||||
42789 | UALF | 0 | 0 | |||||||
42790 | UALG | 0 | 0 | |||||||
42791 | UALH | 0 | 0 | |||||||
42792 | UALI | 0 | 0 | |||||||
42793 | UALL | 0 | 0 | |||||||
42794 | UALM | 0 | 0 | |||||||
42795 | UALN | 0 | 0 | |||||||
42796 | UALO | 0 | 0 | |||||||
42797 | UALQ | 0 | 0 | |||||||
42798 | UALR | 0 | 0 | |||||||
42799 | UALS | 0 | 0 | |||||||
42800 | UALT | 0 | 0 | |||||||
42801 | UALV | 0 | 0 | |||||||
42802 | UALX | 0 | 0 | |||||||
42803 | UALY | 0 | 0 | |||||||
42804 | UALZ | 0 | 0 | |||||||
42805 | UALpB | 200 | 34 1/8 | 34 1/2 | 35 | 0 | ||||
42806 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
42807 | UAM | 100 | 26 1/4 | 27 | 27 3/8 | 0 | ||||
42808 | UAMA | 0 | 0 | |||||||
42809 | UAMI | 0 | 0 | |||||||
42810 | UAMP | 0 | 0 | |||||||
42811 | UAMR | 0 | 0 | |||||||
42812 | UAMW | 0 | 0 | |||||||
42813 | UAMY | 1500 | 0.1250 | 0 | ||||||
42814 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
42815 | UAN | 0 | 0 | |||||||
42816 | UAP | 0 | 0 | |||||||
42817 | UAP.A | 0 | 0 | |||||||
42818 | UASG | 2400 | 3.7100 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 4.7500 | 7200 | |
42819 | UASI | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 1500 | |
42820 | UATXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.00 | 5.16 | 841 | |
42821 | UATY | 4400 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
42822 | UATYP | 500 | 6.5000 | 5.5000 | 7.7500 | 0 | ||||
42823 | UBAN | 200 | 39 1/2 | 40 1/4 | 40 1/4 | 39 1/2 | 39 1/2 | 40 1/4 | 1600 | |
42824 | UBBG | 0 | 0 | |||||||
42825 | UBCD | 100 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 1/4 | 14 | 800 | |
42826 | UBCP | 200 | 18 3/4 | 17 3/4 | 19 1/2 | 0 | ||||
42827 | UBET | 100 | 3.7500 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 4.5000 | 15300 | |
42828 | UBFO | 200 | 41.0000 | 0 | ||||||
42829 | UBK | 0 | 0 | |||||||
42830 | UBKC | 0 | 0 | |||||||
42831 | UBKE | 0 | 0 | |||||||
42832 | UBKR | 0 | 0 | |||||||
42833 | UBMT | 500 | 19 3/4 | 19 5/8 | 19 3/4 | 19 3/8 | 19 | 19 3/4 | 1300 | |
42834 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
42835 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
42836 | UBNRF | 5000 | 0.1325 | 0 | ||||||
42837 | UBPA | 0 | 0 | |||||||
42838 | UBRI | 0 | 0 | |||||||
42839 | UBS | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 200 | |
42840 | UBS.W | 0 | 0 | |||||||
42841 | UBS/WS | 500 | 4 1/8 | 0 | ||||||
42842 | UBSA | 0 | 0 | |||||||
42843 | UBSC | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 10000 | |
42844 | UBSF | 0 | 0 | |||||||
42845 | UBSH | 400 | 25 3/8 | 25 | 25 3/4 | 0 | ||||
42846 | UBSI | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/4 | 29 3/4 | 30 1/2 | 1700 | |
42847 | UBSK | 0 | 0 | |||||||
42848 | UBSR | 0 | 0 | |||||||
42849 | UBSS | 0 | 0 | |||||||
42850 | UBSZ | 0 | 0 | |||||||
42851 | UBTA | 0 | 0 | |||||||
42852 | UBZC | 0 | 0 | |||||||
42853 | UC | 1000 | 29 1/2 | 29 1/8 | 29 5/8 | 29 | 14400 | |||
42854 | UCAP | 10000 | 0.2500 | 0.1250 | 0.2812 | 0 | ||||
42855 | UCAR | 400 | 39 1/2 | 39 1/2 | 40 1/8 | 39 1/2 | 39 1/2 | 40 1/8 | 41000 | |
42856 | UCAXX | 0 | 0.71 | 3.26 | 3.31 | 3140 | ||||
42857 | UCBXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.86 | 2.92 | 963 | |
42858 | UCC | 100 | 49 | 49 | 49 1/2 | 0 | ||||
42859 | UCCAF | 0 | 0.1000 | 0 | ||||||
42860 | UCCC | 0 | 0 | |||||||
42861 | UCCI | 0 | 0 | |||||||
42862 | UCCK | 0 | 0 | |||||||
42863 | UCCL | 0 | 0 | |||||||
42864 | UCCM | 0 | 0 | |||||||
42865 | UCCR | 0 | 0 | |||||||
42866 | UCCS | 0 | 0 | |||||||
42867 | UCCT | 0 | 0 | |||||||
42868 | UCHM | 1000 | 14 1/2 | 0 | ||||||
42869 | UCI/WS | 0 | 0 | |||||||
42870 | UCIA | 1000 | 3 | 4 1/8 | 5 1/8 | 265800 | ||||
42871 | UCIC | 1800 | 2.4992 | 0.4375 | 0.5312 | 0 | ||||
42872 | UCIT | 700 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 31200 | |
42873 | UCITP | 0 | 0 | |||||||
42874 | UCIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.19 | 3.26 | 403 | |
42875 | UCKS | 0 | 0 | |||||||
42876 | UCL | 200 | 41 | 40 | 41 | 40 | 40 7/8 | 41 1/4 | 5500 | |
42877 | UCLA | 0 | 0 | |||||||
42878 | UCLB | 0 | 0 | |||||||
42879 | UCLC | 0 | 0 | |||||||
42880 | UCLF | 0 | 0 | |||||||
42881 | UCLG | 0 | 0 | |||||||
42882 | UCLI | 0 | 0 | |||||||
42883 | UCLL | 0 | 0 | |||||||
42884 | UCLN | 0 | 0 | |||||||
42885 | UCLO | 0 | 0 | |||||||
42886 | UCLP | 0 | 0 | |||||||
42887 | UCLR | 0 | 0 | |||||||
42888 | UCLS | 0 | 0 | |||||||
42889 | UCLT | 0 | 0 | |||||||
42890 | UCM | 100 | 27 | 27 1/4 | 27 1/4 | 27 | 26 7/8 | 27 3/8 | 2500 | |
42891 | UCMA | 0 | 0 | |||||||
42892 | UCMB | 0 | 0 | |||||||
42893 | UCMC | 0 | 0 | |||||||
42894 | UCMD | 0 | 0 | |||||||
42895 | UCMG | 0 | 0 | |||||||
42896 | UCMH | 0 | 0 | |||||||
42897 | UCMI | 0 | 0 | |||||||
42898 | UCMK | 0 | 0 | |||||||
42899 | UCMM | 0 | 0 | |||||||
42900 | UCMO | 0 | 0 | |||||||
42901 | UCMP | 6500 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 9/16 | 4 11/16 | 105800 | |
42902 | UCMS | 0 | 0 | |||||||
42903 | UCMT | 0 | 0 | |||||||
42904 | UCMX | 0 | 0 | |||||||
42905 | UCNO | 1000 | 1.8125 | 1.2500 | 2.0000 | 0 | ||||
42906 | UCNS | 18000 | 0.0550 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0550 | 38000 | |
42907 | UCNY | 0 | 0 | |||||||
42908 | UCO | 100 | 21 5/8 | 20 1/2 | 21 3/8 | 0 | ||||
42909 | UCOI | 0 | 0 | |||||||
42910 | UCON | 0 | 0 | |||||||
42911 | UCOP | 0 | 0 | |||||||
42912 | UCOPM | 0 | 0 | |||||||
42913 | UCOPP | 0 | 0 | |||||||
42914 | UCOR | 1500 | 11 | 9 1/4 | 11 1/8 | 9 1/4 | 11 1/4 | 11 7/8 | 109900 | |
42915 | UCP | 0 | 0 | |||||||
42916 | UCPLF | 0 | 32.9600 | 0 | ||||||
42917 | UCR | 100 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 37 7/8 | 38 1/4 | 100 | |
42918 | UCRT | 0 | 0 | |||||||
42919 | UCS | 0 | 0 | |||||||
42920 | UCS.A | 0 | 0 | |||||||
42921 | UCS.B | 0 | 0 | |||||||
42922 | UCSI | 0 | 0 | |||||||
42923 | UCSIF | 0 | 0.3800 | 0 | ||||||
42924 | UCSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.45 | 4.57 | 673 | |
42925 | UCTN | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 6000 | |
42926 | UCTNW | 1400 | 3/8 | 3/8 | 5/8 | 0 | ||||
42927 | UCTNZ | 600 | 1/32 | 1/32 | 1/16 | 0 | ||||
42928 | UCU | 55300 | 27 5/8 | 27 3/8 | 27 3/4 | 0 | ||||
42929 | UCUB | 0 | 0 | |||||||
42930 | UCUC | 0 | 0 | |||||||
42931 | UCUE | 0 | 0 | |||||||
42932 | UCUG | 0 | 0 | |||||||
42933 | UCUH | 0 | 0 | |||||||
42934 | UCUI | 0 | 0 | |||||||
42935 | UCUL | 0 | 0 | |||||||
42936 | UCUM | 0 | 0 | |||||||
42937 | UCUN | 0 | 0 | |||||||
42938 | UCUO | 0 | 0 | |||||||
42939 | UCUP | 0 | 0 | |||||||
42940 | UCUR | 0 | 0 | |||||||
42941 | UCUS | 0 | 0 | |||||||
42942 | UCUT | 0 | 0 | |||||||
42943 | UCUW | 0 | 0 | |||||||
42944 | UCUX | 0 | 0 | |||||||
42945 | UCUY | 0 | 0 | |||||||
42946 | UCUpA | 300 | 25 3/4 | 25 33/64 | 25 3/4 | 25 33/64 | 3200 | |||
42947 | UCUpC | 400 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 500 | |||
42948 | UCpI | 100 | 52 5/8 | 51 7/8 | 52 5/8 | 51 7/8 | 52 1/2 | 52 7/8 | 19000 | |
42949 | UDCH | 0 | 0 | |||||||
42950 | UDCI | 1000 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 2100 | |
42951 | UDCO | 0 | 0 | |||||||
42952 | UDCOO | 0 | 0 | |||||||
42953 | UDCOQ | 0 | 0 | |||||||
42954 | UDCP | 0 | 0 | |||||||
42955 | UDCPQ | 0 | 0 | |||||||
42956 | UDG | 0 | 0 | |||||||
42957 | UDI | 500 | 23 | 0 | ||||||
42958 | UDIB | 0 | 0 | |||||||
42959 | UDIC | 0 | 0 | |||||||
42960 | UDIG | 0 | 0 | |||||||
42961 | UDIK | 0 | 0 | |||||||
42962 | UDIO | 0 | 0 | |||||||
42963 | UDIP | 0 | 0 | |||||||
42964 | UDIV | 100 | 0.0010 | 0 | ||||||
42965 | UDIX | 0 | 0 | |||||||
42966 | UDL | 800 | 7 | 0 | ||||||
42967 | UDLA | 0 | 0 | |||||||
42968 | UDLD | 0 | 0 | |||||||
42969 | UDLL | 0 | 0 | |||||||
42970 | UDLN | 0 | 0 | |||||||
42971 | UDLO | 0 | 0 | |||||||
42972 | UDLR | 0 | 0 | |||||||
42973 | UDLS | 0 | 0 | |||||||
42974 | UDLT | 0 | 0 | |||||||
42975 | UDR | 1000 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
42976 | UDRE | 0 | 0 | |||||||
42977 | UDRR | 0 | 0 | |||||||
42978 | UDRT | 0 | 0 | |||||||
42979 | UDRpA | 500 | 26 | 0 | ||||||
42980 | UDSI | 0 | 0 | |||||||
42981 | UDYN | 300 | 4.0000 | 4.0000 | 4.7500 | 0 | ||||
42982 | UEIC | 100 | 6 1/4 | 6 | 6 3/8 | 6 | 6 | 6 1/4 | 12100 | |
42983 | UELM | 0 | 0 | |||||||
42984 | UELMI | 1200 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 2400 | |||
42985 | UELMO | 100 | 51.0000 | 0 | ||||||
42986 | UENA | 0 | 0 | |||||||
42987 | UENB | 0 | 0 | |||||||
42988 | UEP | 800 | 39 5/8 | 39 3/4 | 39 3/4 | 39 5/8 | 39 1/2 | 39 7/8 | 1100 | |
42989 | UEPC | 0 | 0 | |||||||
42990 | UEPCN | 300 | 62.0000 | 0 | ||||||
42991 | UEPCP | 100 | 60.0000 | 0 | ||||||
42992 | UEPL | 0 | 0 | |||||||
42993 | UEPR | 0 | 0 | |||||||
42994 | UEPpA | 100 | 48 5/8 | 0 | ||||||
42995 | UEPpC | 700 | 59 | 0 | ||||||
42996 | UEPpD | 220 | 61 1/4 | 0 | ||||||
42997 | UEPpE | 490 | 69 1/2 | 0 | ||||||
42998 | UEPpG | 400 | 91 1/2 | 0 | ||||||
42999 | UEPpI | 250 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 250 | |||
43000 | UESSQ | 1000 | 0.0010 | 0 | ||||||
43001 | UFC | 200 | 35 5/8 | 35 3/8 | 35 5/8 | 35 3/8 | 35 3/8 | 35 7/8 | 300 | |
43002 | UFCC | 0 | 0 | |||||||
43003 | UFCE | 0 | 0 | |||||||
43004 | UFCI | 7800 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3125 | 7800 | |
43005 | UFCS | 400 | 31 1/4 | 31 1/4 | 31 1/2 | 31 1/4 | 31 | 31 1/2 | 2100 | |
43006 | UFD | 0 | 0 | |||||||
43007 | UFD.A | 0 | 0 | |||||||
43008 | UFD.B | 0 | 0 | |||||||
43009 | UFD/A | 1000 | 1 5/8 | 0 | ||||||
43010 | UFD/B | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 500 | |||
43011 | UFDA | 0 | 0 | |||||||
43012 | UFDB | 0 | 0 | |||||||
43013 | UFDS | 0 | 0 | |||||||
43014 | UFEM | 1000 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/8 | 82700 | |
43015 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
43016 | UFFL | 0 | 0 | |||||||
43017 | UFFLW | 0 | 0 | |||||||
43018 | UFGI | 0 | 0 | |||||||
43019 | UFI | 500 | 30 5/8 | 30 1/2 | 30 5/8 | 30 1/2 | 30 1/4 | 30 5/8 | 1000 | |
43020 | UFIC | 0 | 0 | |||||||
43021 | UFIF | 0 | 0 | |||||||
43022 | UFIS | 0 | 0 | |||||||
43023 | UFISP | 0 | 0 | |||||||
43024 | UFIT | 0 | 0 | |||||||
43025 | UFIV | 0 | 0 | |||||||
43026 | UFLTX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
43027 | UFLXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.17 | 3.23 | 707 | |
43028 | UFMG | 100 | 13 1/2 | 13 1/2 | 14 3/4 | 0 | ||||
43029 | UFP | 600 | 5 3/8 | 0 | ||||||
43030 | UFPI | 300 | 11 3/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 16400 | |
43031 | UFPT | 200 | 4 1/2 | 5 7/8 | 6 1/8 | 404200 | ||||
43032 | UFR | 0 | 0 | |||||||
43033 | UFRB | 0 | 0 | |||||||
43034 | UFRM | 100 | 8 1/4 | 8 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 25600 | |
43035 | UFX | 1000 | 8 1/4 | 0 | ||||||
43036 | UFXC | 0 | 0 | |||||||
43037 | UFXG | 0 | 0 | |||||||
43038 | UG | 300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 300 | |||
43039 | UGEN | 0 | 0 | |||||||
43040 | UGI | 200 | 22 7/8 | 22 3/4 | 23 1/8 | 0 | ||||
43041 | UGID | 0 | 0 | |||||||
43042 | UGII | 0 | 0 | |||||||
43043 | UGIL | 0 | 0 | |||||||
43044 | UGIN | 0 | 0 | |||||||
43045 | UGIR | 0 | 0 | |||||||
43046 | UGIS | 0 | 0 | |||||||
43047 | UGIY | 0 | 0 | |||||||
43048 | UGLY | 1000 | 16 1/4 | 16 | 16 1/4 | 15 3/4 | 16 | 16 3/8 | 292300 | |
43049 | UGNE | 3000 | 2 5/32 | 2 1/8 | 2 1/4 | 2 1/8 | 2 5/32 | 2 1/4 | 126200 | |
43050 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
43051 | UGS | 0 | 0 | |||||||
43052 | UGSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.09 | 5.22 | 6419 | |
43053 | UGTBX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
43054 | UH | 300 | 24 1/4 | 24 1/4 | 25 | 0 | ||||
43055 | UH.W | 0 | 0 | |||||||
43056 | UH/WS | 400 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 7/8 | 600 | |
43057 | UHC | 3300 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
43058 | UHCM | 0 | 0 | |||||||
43059 | UHCO | 200 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
43060 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 2 3/4 | 0 | ||||
43061 | UHCP | 100 | 1 19/32 | 1 17/32 | 1 19/32 | 1 1/2 | 1 1/2 | 1 19/32 | 12800 | |
43062 | UHLD | 500 | 15 | 14 | 15 | 0 | ||||
43063 | UHLI | 200 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
43064 | UHOS | 3000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 23700 | |
43065 | UHS | 200 | 24 1/2 | 25 1/2 | 26 1/4 | 0 | ||||
43066 | UHSC | 0 | 0 | |||||||
43067 | UHSI | 0 | 0 | |||||||
43068 | UHSM | 0 | 0 | |||||||
43069 | UHSP | 0 | 0 | |||||||
43070 | UHSV | 0 | 0 | |||||||
43071 | UHSW | 0 | 0 | |||||||
43072 | UHSX | 0 | 0 | |||||||
43073 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
43074 | UHT | 1500 | 19 1/4 | 0 | ||||||
43075 | UHTD | 0 | 0 | |||||||
43076 | UHTI | 0 | 0 | |||||||
43077 | UHTK | 0 | 0 | |||||||
43078 | UHTS | 1000 | 1 | 3/4 | 1 1/8 | 0 | ||||
43079 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
43080 | UHTT | 0 | 0 | |||||||
43081 | UHp | 300 | 23 1/2 | 0 | ||||||
43082 | UIBAX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
43083 | UIC | 500 | 5 1/2 | 5 1/4 | 5 7/8 | 0 | ||||
43084 | UICB | 0 | 0 | |||||||
43085 | UICD | 0 | 0 | |||||||
43086 | UICI | 7500 | 28 1/8 | 27 1/2 | 28 1/4 | 27 3/8 | 28 | 28 1/4 | 307400 | |
43087 | UICO | 700 | 1/8 | 5/32 | 3/16 | 1/8 | 1/8 | 3/16 | 31900 | |
43088 | UIEIX | 0 | 38.96 | 38.96 | 38.96 | 0 | ||||
43089 | UIF | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 1000 | |||
43090 | UIGEX | 0 | 20.94 | 20.94 | 20.94 | 0 | ||||
43091 | UIGSX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
43092 | UIHA | 0 | 0 | |||||||
43093 | UIHI | 0 | 0 | |||||||
43094 | UIHIA | 2500 | 13 1/2 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 43400 | |
43095 | UIL | 100 | 33 7/8 | 33 3/4 | 33 7/8 | 33 3/4 | 33 1/8 | 33 7/8 | 200 | |
43096 | UILC | 0 | 0 | |||||||
43097 | UILD | 0 | 0 | |||||||
43098 | UILH | 0 | 0 | |||||||
43099 | UILL | 0 | 0 | |||||||
43100 | UILLN | 100 | 54.2500 | 0 | ||||||
43101 | UILLO | 0 | 0 | |||||||
43102 | UILMX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
43103 | UILN | 0 | 0 | |||||||
43104 | UILS | 0 | 0 | |||||||
43105 | UILW | 0 | 0 | |||||||
43106 | UILpA | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
43107 | UIMIX | 0 | 7.14 | 7.14 | 7.48 | 0 | ||||
43108 | UINT | 0 | 0 | |||||||
43109 | UIS | 3300 | 6 3/4 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 65400 | |
43110 | UISA | 0 | 0 | |||||||
43111 | UISB | 0 | 0 | |||||||
43112 | UISC | 0 | 0 | |||||||
43113 | UISD | 0 | 0 | |||||||
43114 | UISE | 0 | 0 | |||||||
43115 | UISF | 0 | 0 | |||||||
43116 | UISG | 0 | 0 | |||||||
43117 | UISH | 0 | 0 | |||||||
43118 | UISI | 0 | 0 | |||||||
43119 | UISL | 0 | 0 | |||||||
43120 | UISM | 0 | 0 | |||||||
43121 | UISN | 0 | 0 | |||||||
43122 | UISO | 0 | 0 | |||||||
43123 | UISP | 0 | 0 | |||||||
43124 | UISR | 0 | 0 | |||||||
43125 | UISS | 0 | 0 | |||||||
43126 | UIST | 0 | 0 | |||||||
43127 | UISV | 0 | 0 | |||||||
43128 | UISW | 0 | 0 | |||||||
43129 | UISX | 0 | 0 | |||||||
43130 | UISY | 0 | 0 | |||||||
43131 | UISpA | 200 | 32 1/8 | 32 1/4 | 32 1/4 | 32 | 31 7/8 | 32 1/4 | 1600 | |
43132 | UITBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
43133 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43134 | UIVMX | 0 | 21.07 | 21.07 | 21.07 | 0 | ||||
43135 | UIVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.78 | 4.89 | 4904 | |
43136 | UJ | 0 | 0 | |||||||
43137 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43138 | UJBA | 0 | 0 | |||||||
43139 | UJBK | 0 | 0 | |||||||
43140 | UJBN | 0 | 0 | |||||||
43141 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43142 | UK | 100 | 46 | 45 7/8 | 46 | 45 7/8 | 45 3/4 | 46 | 3300 | |
43143 | UKEN | 0 | 0 | |||||||
43144 | UKENF | 0 | 1.1900 | 0 | ||||||
43145 | UKM | 500 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 1/2 | 1200 | |
43146 | UKS | 0 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 0 | |||
43147 | UL | 100 | 94 | 94 | 94 | 94 | 93 3/4 | 94 1/4 | 100 | |
43148 | ULAB | 0 | 0 | |||||||
43149 | ULB | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 16000 | |||
43150 | ULBI | 500 | 10 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 29000 | |
43151 | ULDR | 0 | 0 | |||||||
43152 | ULDT | 0 | 0 | |||||||
43153 | ULGX | 300 | 13 1/4 | 14 1/4 | 14 1/4 | 13 | 13 | 13 1/2 | 25300 | |
43154 | ULMD | 0 | 0 | |||||||
43155 | ULMR | 0 | 0 | |||||||
43156 | ULMRY | 0 | 0 | |||||||
43157 | ULMS | 0 | 0 | |||||||
43158 | ULR | 800 | 29 3/8 | 31 | 31 3/8 | 0 | ||||
43159 | ULRF | 0 | 0 | |||||||
43160 | ULRL | 0 | 0 | |||||||
43161 | ULRM | 0 | 0 | |||||||
43162 | ULRQ | 0 | 0 | |||||||
43163 | ULRR | 0 | 0 | |||||||
43164 | ULRX | 0 | 0 | |||||||
43165 | ULSE | 4000 | 0.0010 | 0 | ||||||
43166 | ULSY | 0 | 0 | |||||||
43167 | ULTD | 200 | 4 | 4 | 4 3/8 | 0 | ||||
43168 | ULTE | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 34700 | |
43169 | ULTI | 0 | 0 | |||||||
43170 | ULTK | 200 | 28 3/8 | 26 3/4 | 28 3/4 | 26 1/2 | 28 | 28 3/4 | 125700 | |
43171 | ULTR | 2000 | 8 3/4 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 13200 | |
43172 | ULTS | 5000 | 0.2500 | 0.1875 | 0.8125 | 0 | ||||
43173 | ULTT | 2700 | 0.2500 | 0.1562 | 0.2500 | 0 | ||||
43174 | ULTX | 2000 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 1.2500 | 3800 | |
43175 | ULVCF | 0 | 182.3500 | 0 | ||||||
43176 | ULVN | 0 | 0 | |||||||
43177 | ULVR | 0 | 0 | |||||||
43178 | UM | 0 | 0 | |||||||
43179 | UMAAX | 0 | 10.34 | 10.34 | 10.83 | 0 | ||||
43180 | UMAI | 1000 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 1000 | |||
43181 | UMBBX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
43182 | UMBF | 200 | 40 | 38 3/4 | 40 | 38 3/4 | 39 1/4 | 40 | 18800 | |
43183 | UMBHX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
43184 | UMBI | 0 | 0 | |||||||
43185 | UMBIX | 0 | 15.75 | 15.75 | 16.49 | 0 | ||||
43186 | UMBS | 0 | 0 | |||||||
43187 | UMBSX | 0 | 17.44 | 17.44 | 17.44 | 0 | ||||
43188 | UMBWX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
43189 | UMC | 200 | 47 1/2 | 52 1/8 | 52 3/4 | 0 | ||||
43190 | UMCC | 0 | 0 | |||||||
43191 | UMCEX | 0 | 11.15 | 11.15 | 11.68 | 0 | ||||
43192 | UMCI | 6300 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
43193 | UMCP | 2000 | 5.3125 | 0 | ||||||
43194 | UMCR | 0 | 0 | |||||||
43195 | UMCS | 0 | 0 | |||||||
43196 | UMEAX | 0 | 8.28 | 8.28 | 8.67 | 0 | ||||
43197 | UMED | 800 | 7 1/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 28100 | |
43198 | UMEI | 7500 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.0700 | 0.1100 | 7500 | |
43199 | UMEQX | 0 | 26.85 | 26.85 | 28.12 | 0 | ||||
43200 | UMESX | 0 | 12.24 | 12.24 | 12.82 | 0 | ||||
43201 | UMFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.80 | 4.98 | 2839 | |
43202 | UMG | 200 | 19 1/8 | 19 | 19 1/4 | 19 | 18 7/8 | 19 3/8 | 4000 | |
43203 | UMGA | 0 | 0 | |||||||
43204 | UMGC | 0 | 0 | |||||||
43205 | UMGCX | 0 | 11.89 | 11.89 | 12.45 | 0 | ||||
43206 | UMGD | 0 | 0 | |||||||
43207 | UMGE | 0 | 0 | |||||||
43208 | UMGL | 0 | 0 | |||||||
43209 | UMGM | 0 | 0 | |||||||
43210 | UMGN | 0 | 0 | |||||||
43211 | UMGO | 0 | 0 | |||||||
43212 | UMGR | 0 | 0 | |||||||
43213 | UMGS | 0 | 0 | |||||||
43214 | UMGT | 0 | 0 | |||||||
43215 | UMGVX | 0 | 7.01 | 7.01 | 7.34 | 0 | ||||
43216 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
43217 | UMH | 0 | 11 1/4 | 12 | 0 | |||||
43218 | UMHA | 0 | 0 | |||||||
43219 | UMHC | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
43220 | UMHI | 0 | 0 | |||||||
43221 | UMHM | 0 | 0 | |||||||
43222 | UMHT | 0 | 0 | |||||||
43223 | UMI | 0 | 0 | |||||||
43224 | UMIGX | 0 | 15.68 | 15.68 | 16.42 | 0 | ||||
43225 | UMII | 0 | 0 | |||||||
43226 | UMINX | 0 | 11.00 | 11.00 | 11.52 | 0 | ||||
43227 | UMITX | 0 | 9.26 | 9.26 | 9.70 | 0 | ||||
43228 | UMIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.03 | 5.14 | 5820 | |
43229 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
43230 | UMKG | 0 | 0 | |||||||
43231 | UMLCX | 0 | 9.69 | 9.69 | 10.15 | 0 | ||||
43232 | UMLTX | 0 | 9.85 | 9.85 | 10.31 | 0 | ||||
43233 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
43234 | UMMF | 20000 | 0.0200 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0250 | 107400 | |
43235 | UMMGX | 0 | 8.97 | 8.97 | 9.39 | 0 | ||||
43236 | UMMp | 500 | 1 1/2 | 0 | ||||||
43237 | UMNYX | 0 | 8.59 | 8.59 | 8.99 | 0 | ||||
43238 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
43239 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
43240 | UMPEX | 0 | 8.71 | 8.71 | 9.12 | 0 | ||||
43241 | UMPNX | 0 | 10.10 | 10.10 | 10.58 | 0 | ||||
43242 | UMPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.85 | 4.95 | 3902 | |
43243 | UMR | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 3200 | |||
43244 | UMRP | 0 | 0 | |||||||
43245 | UMRT | 0 | 0 | |||||||
43246 | UMRTB | 0 | 0 | |||||||
43247 | UMSI | 100 | 2.0625 | 1.5937 | 2.0625 | 1.5937 | 1.9375 | 2.0625 | 163800 | |
43248 | UMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.97 | 3.01 | 993 | |
43249 | UMUHX | 0 | 5.39 | 5.39 | 5.63 | 0 | ||||
43250 | UMWA | 0 | 0 | |||||||
43251 | UN | 100 | 167 3/4 | 170 1/2 | 172 1/2 | 0 | ||||
43252 | UNACX | 0 | 8.65 | 8.65 | 9.18 | 0 | ||||
43253 | UNAM | 900 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 4000 | |
43254 | UNASX | 0 | 5.43 | 5.43 | 5.76 | 0 | ||||
43255 | UNBC | 1000 | 54 3/8 | 53 3/4 | 54 5/8 | 53 3/4 | 53 3/4 | 54 5/8 | 11200 | |
43256 | UNBCZ | 600 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 5/8 | 25 7/8 | 4600 | |
43257 | UNBDX | 0 | 6.22 | 6.22 | 6.60 | 0 | ||||
43258 | UNBJ | 100 | 35 | 35 | 35 | 35 | 35 | 35 3/4 | 100 | |
43259 | UNBK | 0 | 0 | |||||||
43260 | UNBO | 600 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 600 | |||
43261 | UNBT | 0 | 0 | |||||||
43262 | UNC | 500 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
43263 | UNCB | 1300 | 2 3/8 | 2 1/8 | 2 1/2 | 2 1/8 | 2 3/8 | 2 3/4 | 38800 | |
43264 | UNCGX | 0 | 9.52 | 9.52 | 10.10 | 0 | ||||
43265 | UNCI | 0 | 0 | |||||||
43266 | UNCIX | 0 | 25.15 | 25.15 | 26.68 | 0 | ||||
43267 | UNCMX | 0 | 34.79 | 34.79 | 36.91 | 0 | ||||
43268 | UNCN | 5000 | 0.0700 | 0.0400 | 0.0800 | 0 | ||||
43269 | UNCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.58 | 4.68 | 4599 | |
43270 | UND | 1000 | 26 1/4 | 25 7/8 | 26 1/4 | 25 7/8 | 6100 | |||
43271 | UNDE | 0 | 0 | |||||||
43272 | UNDG | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 7/8 | 500 | |
43273 | UNECX | 0 | 15.26 | 15.26 | 16.19 | 0 | ||||
43274 | UNEW | 0 | 0 | |||||||
43275 | UNEWY | 100 | 22 1/2 | 23 | 23 3/8 | 0 | ||||
43276 | UNF | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 200 | |||
43277 | UNF.A | 0 | 0 | |||||||
43278 | UNFB | 0 | 0 | |||||||
43279 | UNFC | 26700 | 0.0200 | 0.0100 | 0.0500 | 0 | ||||
43280 | UNFD | 600000 | 0.0010 | 0.0050 | 0.0100 | 0 | ||||
43281 | UNFDX | 0 | 9.16 | 9.16 | 9.72 | 0 | ||||
43282 | UNFE | 0 | 0 | |||||||
43283 | UNFF | 0 | 0 | |||||||
43284 | UNFI | 100 | 13 1/2 | 13 1/2 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 167600 | |
43285 | UNFL | 0 | 0 | |||||||
43286 | UNFR | 100 | 19 1/2 | 18 33/64 | 20 3/4 | 18 1/2 | 18 1/2 | 20 3/4 | 1900 | |
43287 | UNFY | 500 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 6 | 6 1/4 | 35300 | |
43288 | UNGGX | 0 | 9.29 | 9.29 | 9.86 | 0 | ||||
43289 | UNGVX | 0 | 5.36 | 5.36 | 5.60 | 0 | ||||
43290 | UNH | 100 | 44 1/8 | 43 | 44 1/8 | 42 1/2 | 43 7/8 | 44 1/4 | 4200 | |
43291 | UNHA | 0 | 0 | |||||||
43292 | UNHC | 300 | 9 17/32 | 9 17/32 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 2700 | |
43293 | UNHD | 0 | 0 | |||||||
43294 | UNHE | 0 | 0 | |||||||
43295 | UNHH | 0 | 0 | |||||||
43296 | UNHHX | 0 | 4.16 | 4.16 | 4.41 | 0 | ||||
43297 | UNHI | 0 | 0 | |||||||
43298 | UNHIX | 0 | 9.28 | 9.28 | 9.85 | 0 | ||||
43299 | UNHL | 0 | 0 | |||||||
43300 | UNHM | 0 | 0 | |||||||
43301 | UNHN | 0 | 0 | |||||||
43302 | UNHO | 0 | 0 | |||||||
43303 | UNHP | 0 | 0 | |||||||
43304 | UNHR | 0 | 0 | |||||||
43305 | UNHS | 0 | 0 | |||||||
43306 | UNHT | 0 | 0 | |||||||
43307 | UNHV | 0 | 0 | |||||||
43308 | UNHW | 0 | 0 | |||||||
43309 | UNHX | 0 | 0 | |||||||
43310 | UNHY | 0 | 0 | |||||||
43311 | UNI | 1500 | 6 3/8 | 0 | ||||||
43312 | UNI.A | 0 | 0 | |||||||
43313 | UNI.B | 0 | 0 | |||||||
43314 | UNIA | 0 | 0 | |||||||
43315 | UNIB | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 1/4 | 200 | |
43316 | UNIF | 100 | 6.7500 | 5.7500 | 6.7500 | 0 | ||||
43317 | UNII | 100 | 9 7/8 | 9 3/8 | 10 | 9 3/8 | 9 5/8 | 9 7/8 | 11900 | |
43318 | UNIR | 1000 | 1 7/32 | 1 1/4 | 1 9/32 | 1 3/16 | 1 7/32 | 1 9/32 | 19800 | |
43319 | UNIRW | 1000 | 7/32 | 7/32 | 5/16 | 0 | ||||
43320 | UNIRZ | 10000 | 1/4 | 7/32 | 11/32 | 0 | ||||
43321 | UNIS | 0 | 0 | |||||||
43322 | UNIT | 300 | 53 1/2 | 52 7/8 | 53 1/2 | 52 7/8 | 53 | 53 1/2 | 21600 | |
43323 | UNIV | 6500 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/8 | 2 5/16 | 19000 | |
43324 | UNIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.14 | 1688 | |
43325 | UNIY | 0 | 0 | |||||||
43326 | UNIYD | 0 | 0 | |||||||
43327 | UNIYX | 0 | 34.81 | 34.81 | 34.81 | 0 | ||||
43328 | UNJB | 0 | 0 | |||||||
43329 | UNLA | 0 | 0 | |||||||
43330 | UNLR | 0 | 0 | |||||||
43331 | UNM | 200 | 68 3/4 | 71 1/4 | 71 3/4 | 0 | ||||
43332 | UNMBX | 0 | 7.41 | 7.41 | 7.74 | 0 | ||||
43333 | UNMG | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/8 | 40400 | |
43334 | UNML | 0 | 0 | |||||||
43335 | UNMN | 0 | 0 | |||||||
43336 | UNNF | 100 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.0000 | 25.0000 | 800 | |
43337 | UNNS | 0 | 0 | |||||||
43338 | UNO | 300 | 6 7/8 | 6 1/2 | 7 | 0 | ||||
43339 | UNOB | 0 | 0 | |||||||
43340 | UNOD | 0 | 0 | |||||||
43341 | UNON | 0 | 0 | |||||||
43342 | UNP | 100 | 57 1/4 | 56 1/2 | 57 7/8 | 0 | ||||
43343 | UNPA | 100 | 118.0000 | 0 | ||||||
43344 | UNPC | 0 | 0 | |||||||
43345 | UNPD | 0 | 0 | |||||||
43346 | UNPE | 0 | 0 | |||||||
43347 | UNPF | 0 | 0 | |||||||
43348 | UNPH | 4500 | 52 | 52 | 53 1/2 | 51 1/4 | 51 1/2 | 52 1/2 | 222500 | |
43349 | UNPI | 0 | 0 | |||||||
43350 | UNPK | 0 | 0 | |||||||
43351 | UNPL | 0 | 0 | |||||||
43352 | UNPM | 0 | 0 | |||||||
43353 | UNPN | 0 | 0 | |||||||
43354 | UNPO | 0 | 0 | |||||||
43355 | UNPR | 0 | 0 | |||||||
43356 | UNPS | 0 | 0 | |||||||
43357 | UNPT | 0 | 0 | |||||||
43358 | UNPU | 0 | 0 | |||||||
43359 | UNPV | 0 | 0 | |||||||
43360 | UNPVF | 0 | 1.8000 | 0 | ||||||
43361 | UNPW | 0 | 0 | |||||||
43362 | UNPX | 0 | 0 | |||||||
43363 | UNPY | 0 | 0 | |||||||
43364 | UNPw | 1000 | 49 3/4 | 50 | 50 5/8 | 0 | ||||
43365 | UNRC | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 | 1100 | |
43366 | UNREX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
43367 | UNRG | 2500 | 1.0312 | 1.0625 | 1.1250 | 1.0312 | 1.0312 | 1.0625 | 49200 | |
43368 | UNRI | 200 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 24700 | |
43369 | UNRU | 0 | 0 | |||||||
43370 | UNRUA | 0 | 0 | |||||||
43371 | UNSCX | 0 | 25.26 | 25.26 | 26.80 | 0 | ||||
43372 | UNSGY | 0 | 0 | |||||||
43373 | UNSN | 200 | 24 1/4 | 24 1/2 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 6500 | |
43374 | UNSW | 500 | 7 3/8 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 8500 | |
43375 | UNT | 100 | 9 1/8 | 9 | 9 1/4 | 9 | 9300 | |||
43376 | UNTA | 0 | 0 | |||||||
43377 | UNTD | 1500 | 29 | 28 | 29 1/4 | 0 | ||||
43378 | UNTE | 0 | 0 | |||||||
43379 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
43380 | UNTEW | 300 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
43381 | UNTI | 0 | 0 | |||||||
43382 | UNTL | 0 | 0 | |||||||
43383 | UNTO | 0 | 0 | |||||||
43384 | UNTX | 0 | 0 | |||||||
43385 | UNTY | 1000 | 12.7500 | 12.2500 | 13.2500 | 0 | ||||
43386 | UNV | 1000 | 8 3/8 | 0 | ||||||
43387 | UNVC | 0 | 0 | |||||||
43388 | UNVGX | 0 | 9.01 | 9.01 | 9.56 | 0 | ||||
43389 | UNVI | 1000 | 0.0100 | 0 | ||||||
43390 | UNVL | 0 | 0 | |||||||
43391 | UNVR | 0 | 0 | |||||||
43392 | UNVW | 0 | 0 | |||||||
43393 | UNWPX | 0 | 21.80 | 21.80 | 21.80 | 0 | ||||
43394 | UNYXX | 0 | 0.52 | 3.14 | 3.19 | 477 | ||||
43395 | UOUT | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 25 | 25 1/4 | 162300 | |
43396 | UOVE | 0 | 0 | |||||||
43397 | UOVEY | 0 | 18.5000 | 0 | ||||||
43398 | UPAC | 500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 13/16 | 600 | |
43399 | UPAY | 100 | 0.1250 | 0.1875 | 0.5000 | 0 | ||||
43400 | UPBN | 100 | 64.0000 | 0 | ||||||
43401 | UPC | 25000 | 38 1/8 | 38 3/4 | 39 1/8 | 0 | ||||
43402 | UPCA | 0 | 0 | |||||||
43403 | UPCB | 0 | 0 | |||||||
43404 | UPCC | 0 | 0 | |||||||
43405 | UPCD | 0 | 0 | |||||||
43406 | UPCF | 0 | 0 | |||||||
43407 | UPCI | 0 | 0 | |||||||
43408 | UPCN | 0 | 0 | |||||||
43409 | UPCP | 0 | 0 | |||||||
43410 | UPCPO | 1000 | 49 | 48 1/4 | 49 | 47 7/8 | 48 3/4 | 49 1/2 | 17600 | |
43411 | UPCR | 0 | 0 | |||||||
43412 | UPCT | 0 | 0 | |||||||
43413 | UPCY | 0 | 0 | |||||||
43414 | UPEN | 2000 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/2 | 17 1/2 | 5600 | |
43415 | UPET | 2000 | 15/16 | 1 1/4 | 1 1/4 | 7/8 | 7/8 | 15/16 | 125100 | |
43416 | UPIC | 200 | 5.0312 | 5.0312 | 5.1875 | 0 | ||||
43417 | UPIIA | 1000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
43418 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
43419 | UPJE | 0 | 0 | |||||||
43420 | UPJL | 0 | 0 | |||||||
43421 | UPJM | 0 | 0 | |||||||
43422 | UPJN | 0 | 0 | |||||||
43423 | UPJO | 0 | 0 | |||||||
43424 | UPJR | 0 | 0 | |||||||
43425 | UPJU | 0 | 0 | |||||||
43426 | UPJX | 0 | 0 | |||||||
43427 | UPJY | 0 | 0 | |||||||
43428 | UPK | 100 | 14 5/8 | 10 5/8 | 11 | 0 | ||||
43429 | UPLC | 2500 | 0.9375 | 1.1250 | 1.5000 | 0 | ||||
43430 | UPMKF | 0 | 20.0000 | 0 | ||||||
43431 | UPN | 0 | 0 | |||||||
43432 | UPPC | 0 | 0 | |||||||
43433 | UPPW | 0 | 0 | |||||||
43434 | UPPWP | 0 | 0 | |||||||
43435 | UPR | 200 | 31 | 29 5/8 | 31 1/8 | 29 5/8 | 30 3/4 | 31 3/8 | 36300 | |
43436 | UPRC | 0 | 0 | |||||||
43437 | UPRD | 2000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
43438 | UPRK | 0 | 0 | |||||||
43439 | UPRR | 0 | 0 | |||||||
43440 | UPRS | 0 | 0 | |||||||
43441 | UPRT | 0 | 0 | |||||||
43442 | UPRX | 0 | 0 | |||||||
43443 | UPST | 0 | 0.8750 | 1.0000 | 0 | |||||
43444 | UPUM | 0 | 0 | |||||||
43445 | UPUP | 2500 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 | 12 1/2 | 9700 | |
43446 | UPX/A | 0 | 0 | |||||||
43447 | UPX/B | 0 | 0 | |||||||
43448 | UPX/WS/B | 3000 | 5/8 | 0 | ||||||
43449 | UPXN | 0 | 0 | |||||||
43450 | UQM | 500 | 3 7/8 | 0 | ||||||
43451 | UQST | 2000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0070 | 2000 | |
43452 | URB | 300 | 23 3/4 | 25 3/8 | 25 3/4 | 0 | ||||
43453 | URBL | 0 | 0 | |||||||
43454 | URBN | 200 | 15 1/4 | 13 15/16 | 15 3/4 | 13 3/4 | 14 7/8 | 15 1/4 | 90100 | |
43455 | URBR | 0 | 0 | |||||||
43456 | URBT | 0 | 0 | |||||||
43457 | URCH | 0 | 0 | |||||||
43458 | URES | 500 | 0.1000 | 0 | ||||||
43459 | URGI | 5000 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 66000 | |
43460 | URIX | 200 | 9 3/4 | 9 3/8 | 10 | 9 1/4 | 9 1/4 | 10 | 13000 | |
43461 | URLPZ | 700 | 0.0001 | 0 | ||||||
43462 | URLTF | 0 | 7.6500 | 0 | ||||||
43463 | URMD | 1000 | 10 1/8 | 10 3/8 | 10 1/2 | 9 7/8 | 10 | 10 1/8 | 130100 | |
43464 | URO | 1200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/8 | 8 3/4 | 1200 | |
43465 | URO.W | 0 | 0 | |||||||
43466 | URO/WS | 1500 | 13/16 | 0 | ||||||
43467 | UROE | 0 | 0 | |||||||
43468 | UROF | 0 | 0 | |||||||
43469 | UROH | 0 | 0 | |||||||
43470 | UROK | 0 | 0 | |||||||
43471 | UROL | 0 | 0 | |||||||
43472 | UROO | 0 | 0 | |||||||
43473 | UROQ | 1500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 7/8 | 6 1/4 | 3800 | |
43474 | UROX | 0 | 0 | |||||||
43475 | UROY | 0 | 0 | |||||||
43476 | URS | 200 | 8 1/8 | 7 7/8 | 8 3/8 | 0 | ||||
43477 | URSC | 0 | 0 | |||||||
43478 | URTSA | 2000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
43479 | URTSB | 1000 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
43480 | USA | 500 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 600 | |
43481 | USAA | 0 | 0 | |||||||
43482 | USAAX | 0 | 18.85 | 18.85 | 18.85 | 0 | ||||
43483 | USAB | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 9 | 1000 | |
43484 | USAC | 1000 | 4 | 3 15/16 | 4 | 3 5/8 | 3 15/16 | 4 | 12900 | |
43485 | USAD | 2500 | 36 1/4 | 36 1/2 | 36 1/2 | 35 | 36 1/4 | 36 1/2 | 154300 | |
43486 | USAE | 0 | 0 | |||||||
43487 | USAEP | 0 | 0 | |||||||
43488 | USAF | 0 | 0 | |||||||
43489 | USAG | 6000 | 0.1250 | 0.0500 | 0.1250 | 0 | ||||
43490 | USAGU | 180000 | 0.1000 | 0.0800 | 0.2187 | 0 | ||||
43491 | USAGX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
43492 | USAIX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
43493 | USAK | 2000 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 6200 | |
43494 | USAL | 0 | 0 | |||||||
43495 | USALU | 0 | 0 | |||||||
43496 | USAM | 2000 | 0.4375 | 0.5000 | 0.6250 | 0.4375 | 0.4375 | 0.6250 | 13900 | |
43497 | USAN | 0 | 0 | |||||||
43498 | USANU | 0 | 0 | |||||||
43499 | USAP | 13000 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 3/8 | 8 1/2 | 69500 | |
43500 | USAS | 200 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
43501 | USATX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
43502 | USAUX | 0 | 29.21 | 29.21 | 29.21 | 0 | ||||
43503 | USAWX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
43504 | USAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.08 | 5.21 | 19367 | |
43505 | USB | 0 | 0 | |||||||
43506 | USBC | 800 | 41 3/16 | 40 5/8 | 41 1/4 | 40 3/8 | 41 1/8 | 41 1/4 | 485900 | |
43507 | USBCP | 100 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 12900 | |
43508 | USBFX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
43509 | USBG | 3000 | 3.0625 | 0 | ||||||
43510 | USBH | 2000 | 33.0000 | 31.0000 | 33.0000 | 0 | ||||
43511 | USBI | 0 | 0 | |||||||
43512 | USBLX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
43513 | USBN | 500 | 13 1/8 | 13 1/2 | 13 1/2 | 12 7/8 | 12 3/4 | 13 1/4 | 4500 | |
43514 | USBNX | 0 | 18.55 | 18.55 | 18.55 | 0 | ||||
43515 | USBOX | 0 | 16.90 | 16.90 | 16.90 | 0 | ||||
43516 | USBR | 1000 | 1 | 29/32 | 1 1/16 | 29/32 | 1 | 1 1/16 | 34100 | |
43517 | USBRW | 10000 | 5/32 | 3/32 | 5/32 | 3/32 | 1/8 | 5/32 | 66200 | |
43518 | USBS | 1000 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
43519 | USBSX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
43520 | USC | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 7/8 | 300 | |
43521 | USCB | 0 | 0 | |||||||
43522 | USCBX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
43523 | USCC | 0 | 0 | |||||||
43524 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
43525 | USCI | 200 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 10500 | |
43526 | USCIW | 4000 | 31/32 | 31/32 | 1 | 0 | ||||
43527 | USCIX | 0 | 8.71 | 8.71 | 8.73 | 0 | ||||
43528 | USCJ | 300 | 1.5000 | 0 | ||||||
43529 | USCM | 1000 | 4 5/8 | 4 1/2 | 4 3/4 | 4 3/8 | 4 1/2 | 4 7/8 | 9900 | |
43530 | USCOX | 0 | 6.69 | 6.69 | 6.69 | 0 | ||||
43531 | USCRX | 0 | 26.41 | 26.41 | 26.41 | 0 | ||||
43532 | USCS | 1300 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 383300 | |
43533 | USCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.70 | 4.83 | 557 | |
43534 | USD | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 2 1/16 | 400 | |
43535 | USDC | 1100 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/8 | 10500 | |
43536 | USDH | 0 | 0 | |||||||
43537 | USDI | 0 | 0 | |||||||
43538 | USDL | 1000 | 9 13/16 | 9 3/8 | 10 | 9 3/8 | 9 3/4 | 9 7/8 | 257700 | |
43539 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
43540 | USDV | 0 | 0 | |||||||
43541 | USEC | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 25/32 | 1000 | |
43542 | USEE | 100 | 1.5000 | 0 | ||||||
43543 | USEG | 5000 | 14 | 13 5/8 | 14 | 11 15/16 | 13 5/8 | 14 | 142700 | |
43544 | USEL | 0 | 0 | |||||||
43545 | USEMX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
43546 | USEN | 33 | 2.4992 | 0 | ||||||
43547 | USERX | 0 | 1.63 | 1.63 | 1.63 | 0 | ||||
43548 | USES | 9900 | 5/32 | 1/8 | 5/32 | 0 | ||||
43549 | USESE | 5000 | 11/64 | 5/32 | 11/64 | 5/32 | 5/32 | 3/16 | 25700 | |
43550 | USEV | 10000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.0900 | 0.1300 | 10000 | |
43551 | USEXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.28 | 3.33 | 14943 | |
43552 | USEY | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.8750 | 500 | |
43553 | USF | 100 | 32 7/8 | 33 | 33 1/8 | 32 1/2 | 32 | 33 | 800 | |
43554 | USFA | 0 | 0 | |||||||
43555 | USFC | 200 | 23 1/2 | 23 5/8 | 23 3/4 | 23 3/8 | 23 1/2 | 23 5/8 | 76700 | |
43556 | USFD | 0 | 0 | |||||||
43557 | USFG | 0 | 0 | |||||||
43558 | USFI | 0 | 0 | |||||||
43559 | USFL | 0 | 0 | |||||||
43560 | USFS | 4400 | 12 1/4 | 12 | 12 3/8 | 11 11/16 | 11 7/8 | 12 1/4 | 158600 | |
43561 | USFT | 0 | 0 | |||||||
43562 | USFX | 1000 | 1.7500 | 1.8750 | 2.0000 | 1.5000 | 1.7500 | 1.8125 | 45800 | |
43563 | USG | 500 | 29 | 29 7/8 | 30 3/8 | 0 | ||||
43564 | USG.W | 0 | 0 | |||||||
43565 | USG/WS | 200 | 11 | 14 7/8 | 15 3/8 | 0 | ||||
43566 | USGI | 0 | 0 | |||||||
43567 | USGIX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
43568 | USGL | 1100 | 1 3/16 | 1 7/32 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 21300 | |
43569 | USGM | 0 | 0 | |||||||
43570 | USGNX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
43571 | USGRX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
43572 | USGSX | 0 | 12.33 | 12.33 | 12.33 | 0 | ||||
43573 | USH | 200 | 30 1/8 | 30 1/4 | 30 1/4 | 30 1/8 | 30 | 30 1/2 | 400 | |
43574 | USHA | 0 | 0 | |||||||
43575 | USHAP | 0 | 0 | |||||||
43576 | USHCB | 0 | 0 | |||||||
43577 | USHG | 2500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 9/16 | 2 5/8 | 102800 | |
43578 | USHGW | 1000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
43579 | USHI | 0 | 0 | |||||||
43580 | USHO | 10000 | 5/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 529200 | |
43581 | USHP | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 400 | |
43582 | USI | 100 | 29 1/2 | 28 5/8 | 29 1/8 | 0 | ||||
43583 | USIFX | 0 | 19.04 | 19.04 | 19.04 | 0 | ||||
43584 | USINX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
43585 | USISX | 0 | 16.77 | 16.77 | 16.77 | 0 | ||||
43586 | USLC | 0 | 0 | |||||||
43587 | USLCP | 0 | 0 | |||||||
43588 | USLD | 3900 | 8 3/4 | 8 5/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 215300 | |
43589 | USLM | 100 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 2600 | |
43590 | USLN | 700 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
43591 | USLR | 0 | 0 | |||||||
43592 | USM | 300 | 28 | 27 5/8 | 29 3/4 | 0 | ||||
43593 | USMA | 0 | 0 | |||||||
43594 | USMB | 0 | 0 | |||||||
43595 | USMD | 1500 | 0.1400 | 0.1400 | 0.2000 | 0 | ||||
43596 | USMDW | 4000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43597 | USMF | 0 | 0 | |||||||
43598 | USML | 600 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 3/8 | 600 | |
43599 | USMM | 0 | 0 | |||||||
43600 | USMO | 0 | 0 | |||||||
43601 | USMR | 0 | 0 | |||||||
43602 | USMX | 2000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 5000 | |
43603 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
43604 | USNA | 100 | 21.7500 | 0 | ||||||
43605 | USNC | 0 | 0 | |||||||
43606 | USNI | 0 | 0 | |||||||
43607 | USNO | 0 | 0 | |||||||
43608 | USNT | 0 | 0 | |||||||
43609 | USNYX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
43610 | USO | 300 | 7/16 | 7/16 | 7/16 | 7/16 | 300 | |||
43611 | USOR | 300 | 9.3750 | 9.3750 | 9.6250 | 0 | ||||
43612 | USOS | 2000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 9000 | |
43613 | USP | 500 | 9 1/4 | 9 3/4 | 11 | 0 | ||||
43614 | USPAX | 0 | 9.65 | 9.65 | 10.10 | 0 | ||||
43615 | USPH | 1000 | 10 | 10 | 10 | 10 | 9 3/4 | 10 3/4 | 1000 | |
43616 | USPLF | 0 | 0.3100 | 0 | ||||||
43617 | USPN | 1000 | 4 1/4 | 3 15/16 | 4 1/4 | 3 15/16 | 4 | 4 1/4 | 19300 | |
43618 | USPS | 20000 | 0.0625 | 0.0575 | 0.0675 | 0 | ||||
43619 | USPT | 0 | 0 | |||||||
43620 | USPTS | 500 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 500 | |
43621 | USR | 0 | 0 | |||||||
43622 | USRC | 0 | 0 | |||||||
43623 | USRS | 0 | 0 | |||||||
43624 | USRT | 0 | 0 | |||||||
43625 | USRV | 1000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 7/8 | 3 | 35000 | |
43626 | USRX | 6000 | 71 3/8 | 70 | 72 | 69 3/4 | 71 3/8 | 71 1/2 | 2359200 | |
43627 | USS | 200 | 40 1/4 | 38 1/2 | 39 3/8 | 0 | ||||
43628 | USSA | 0 | 0 | |||||||
43629 | USSB | 5000 | 11 1/2 | 11 1/8 | 12 1/8 | 10 7/8 | 11 3/8 | 11 5/8 | 280900 | |
43630 | USSBX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
43631 | USSC | 0 | 0 | |||||||
43632 | USSI | 0 | 0 | |||||||
43633 | USSL | 0 | 0 | |||||||
43634 | USSM | 0 | 0 | |||||||
43635 | USSN | 0 | 0 | |||||||
43636 | USSPX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
43637 | USSR | 0 | 0 | |||||||
43638 | USSS | 1000 | 0.0312 | 0 | ||||||
43639 | USSSX | 0 | 7.07 | 7.07 | 7.40 | 0 | ||||
43640 | USST | 5000 | 1.0625 | 1.0000 | 1.1250 | 0 | ||||
43641 | USSTX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
43642 | USSX | 0 | 0 | |||||||
43643 | USSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.11 | 3.16 | 9716 | |
43644 | USSpA | 200 | 38 3/4 | 37 1/2 | 38 3/4 | 0 | ||||
43645 | UST | 200 | 32 | 32 | 32 | 31 7/8 | 31 5/8 | 32 | 12000 | |
43646 | USTB | 6400 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 25700 | |
43647 | USTC | 1000 | 78 1/2 | 75 3/4 | 79 1/4 | 75 3/4 | 78 1/2 | 79 | 77700 | |
43648 | USTD | 0 | 0 | |||||||
43649 | USTE | 0 | 0 | |||||||
43650 | USTEX | 0 | 13.44 | 13.44 | 13.44 | 0 | ||||
43651 | USTI | 1000 | 0.0350 | 0.0350 | 0.0425 | 0 | ||||
43652 | USTK | 0 | 0 | |||||||
43653 | USTL | 400 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 3/4 | 2300 | |
43654 | USTQ | 5000 | 1.5000 | 1.3125 | 1.5000 | 0 | ||||
43655 | USTR | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 21 1/2 | 7900 | |
43656 | USTS | 1700 | 1 43/64 | 1 23/32 | 1 23/32 | 1 21/32 | 1 21/32 | 1 23/32 | 43100 | |
43657 | USTSW | 2500 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 1/2 | 5000 | |
43658 | USTT | 3000 | 0.4300 | 0.4200 | 0.4400 | 0.3900 | 0.4300 | 0.4400 | 176600 | |
43659 | USTTP | 200 | 5.5000 | 4.0000 | 6.7500 | 0 | ||||
43660 | USTU | 0 | 0 | |||||||
43661 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
43662 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
43663 | USTXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.41 | 4.47 | 1476 | |
43664 | USUTX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
43665 | USV | 400 | 23 5/8 | 23 3/4 | 23 3/4 | 23 1/2 | 1200 | |||
43666 | USVAX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
43667 | USVB | 0 | 0 | |||||||
43668 | USVG | 0 | 0 | |||||||
43669 | USVH | 0 | 0 | |||||||
43670 | USVI | 200 | 0.1100 | 0.1000 | 0.1250 | 0.1000 | 0.1100 | 0.1300 | 62600 | |
43671 | USVR | 0 | 0 | |||||||
43672 | USVS | 0 | 0 | |||||||
43673 | USVY | 0 | 0 | |||||||
43674 | USW | 100 | 30 7/8 | 30 3/4 | 31 1/4 | 30 3/4 | 30 7/8 | 31 1/4 | 4700 | |
43675 | USWB | 1000 | 71.7500 | 0 | ||||||
43676 | USWC | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 19600 | |
43677 | USWD | 0 | 0 | |||||||
43678 | USWDA | 2000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.3750 | 3000 | |
43679 | USWE | 0 | 0 | |||||||
43680 | USWI | 2500 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/32 | 1 5/32 | 60500 | |
43681 | USWL | 0 | 0 | |||||||
43682 | USWM | 0 | 0 | |||||||
43683 | USWN | 0 | 0 | |||||||
43684 | USWO | 0 | 0 | |||||||
43685 | USWP | 0 | 0 | |||||||
43686 | USWR | 0 | 0 | |||||||
43687 | USWS | 0 | 0 | |||||||
43688 | USWT | 0 | 0 | |||||||
43689 | USWW | 0 | 0 | |||||||
43690 | USWX | 0 | 0 | |||||||
43691 | USWY | 0 | 0 | |||||||
43692 | USWpA | 200 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 5700 | |||
43693 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
43694 | USXC | 500 | 0.6250 | 0.6250 | 1.6250 | 0 | ||||
43695 | USXP | 1000 | 4 1/4 | 4 3/16 | 4 3/8 | 4 3/16 | 4 1/4 | 4 3/8 | 7500 | |
43696 | USXX | 5000 | 0.1600 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.2000 | 48000 | |
43697 | UT | 500 | 15 | 13 1/4 | 13 3/4 | 0 | ||||
43698 | UTA | 0 | 0 | |||||||
43699 | UTAHX | 0 | 9.95 | 9.95 | 10.36 | 0 | ||||
43700 | UTAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.48 | 4.59 | 2589 | |
43701 | UTBT | 0 | 0 | |||||||
43702 | UTBTF | 0 | 3.3000 | 0 | ||||||
43703 | UTBTY | 0 | 3.5000 | 0 | ||||||
43704 | UTBXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.79 | 4.88 | 4063 | |
43705 | UTC | 0 | 0 | |||||||
43706 | UTCE | 0 | 0 | |||||||
43707 | UTCH | 0 | 0 | |||||||
43708 | UTCHP | 0 | 0 | |||||||
43709 | UTCI | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 11/16 | 2 3/4 | 3 | 50000 | |
43710 | UTCIW | 500 | 1 1/4 | 1 | 2 | 0 | ||||
43711 | UTDC | 0 | 0 | |||||||
43712 | UTDL | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 3/8 | 5/8 | 6200 | |
43713 | UTDLW | 10000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 3/32 | 45000 | |
43714 | UTE | 100 | 2 1/4 | 3/32 | 7/32 | 0 | ||||
43715 | UTEC | 1400 | 7/32 | 5/32 | 7/32 | 5/32 | 5/32 | 7/32 | 35300 | |
43716 | UTEH | 0 | 0 | |||||||
43717 | UTEI | 0 | 0 | |||||||
43718 | UTEK | 1500 | 24 1/8 | 21 3/4 | 24 3/4 | 21 1/2 | 24 1/8 | 24 1/4 | 3356100 | |
43719 | UTGC | 5500 | 4.2500 | 6.0000 | 6.0000 | 3.7500 | 3.5000 | 4.2500 | 31500 | |
43720 | UTGXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.85 | 4.98 | 5326 | |
43721 | UTH | 1000 | 22 3/4 | 22 1/2 | 22 7/8 | 0 | ||||
43722 | UTHC | 3000 | 0.1250 | 0 | ||||||
43723 | UTHD | 0 | 0 | |||||||
43724 | UTHT | 0 | 0 | |||||||
43725 | UTHY | 0 | 0 | |||||||
43726 | UTI | 100 | 27 1/4 | 27 1/4 | 27 3/8 | 27 | 2100 | |||
43727 | UTID | 0 | 0 | |||||||
43728 | UTIIQ | 700 | 0.3750 | 0.2500 | 0.3750 | 0.2500 | 2400 | |||
43729 | UTIN | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 2000 | |
43730 | UTIQ | 0 | 0 | |||||||
43731 | UTIS | 2000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.8750 | 0.9687 | 18000 | |
43732 | UTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.95 | 5.08 | 10598 | |
43733 | UTL | 200 | 19 3/4 | 0 | ||||||
43734 | UTLE | 0 | 0 | |||||||
43735 | UTLX | 1000 | 3 5/8 | 3 9/16 | 3 5/8 | 3 9/16 | 3 5/8 | 3 7/8 | 5300 | |
43736 | UTMD | 2300 | 14 1/8 | 14 | 14 1/4 | 14 | 14 1/8 | 14 1/4 | 61200 | |
43737 | UTMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.87 | 5.08 | 4176 | |
43738 | UTOG | 300 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 26600 | |
43739 | UTORY | 0 | 11.7500 | 0 | ||||||
43740 | UTOV | 0 | 0 | |||||||
43741 | UTOVF | 0 | 1.3500 | 0 | ||||||
43742 | UTPL | 0 | 0 | |||||||
43743 | UTR | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
43744 | UTRCF | 0 | 0.7500 | 0 | ||||||
43745 | UTRE | 0 | 0 | |||||||
43746 | UTRH | 0 | 0 | |||||||
43747 | UTRI | 0 | 0 | |||||||
43748 | UTRM | 0 | 0 | |||||||
43749 | UTRN | 0 | 0 | |||||||
43750 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
43751 | UTRW | 0 | 0 | |||||||
43752 | UTRWW | 500 | 1 7/8 | 1 7/8 | 2 5/16 | 0 | ||||
43753 | UTRX | 9000 | 0.0625 | 0 | ||||||
43754 | UTS | 0 | 0 | |||||||
43755 | UTSXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.86 | 4.97 | 362 | |
43756 | UTTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.69 | 4.79 | 3052 | |
43757 | UTVI | 300 | 91 | 91 | 94 | 600 | ||||
43758 | UTWN | 0 | 0 | |||||||
43759 | UTX | 1000 | 135 | 134 | 135 | 134 | 134 3/4 | 135 1/4 | 2100 | |
43760 | UTXA | 0 | 0 | |||||||
43761 | UTXB | 0 | 0 | |||||||
43762 | UTXC | 0 | 0 | |||||||
43763 | UTXD | 0 | 0 | |||||||
43764 | UTXG | 0 | 0 | |||||||
43765 | UTXH | 0 | 0 | |||||||
43766 | UTXI | 0 | 0 | |||||||
43767 | UTXM | 0 | 0 | |||||||
43768 | UTXN | 0 | 0 | |||||||
43769 | UTXO | 0 | 0 | |||||||
43770 | UTXR | 0 | 0 | |||||||
43771 | UTXS | 0 | 0 | |||||||
43772 | UTXT | 0 | 0 | |||||||
43773 | UTXX | 0 | 0 | |||||||
43774 | UTXY | 0 | 0 | |||||||
43775 | UTY | 0 | 261.35 | 262.45 | 262.74 | 260.62 | 0 | |||
43776 | UUNT | 1000 | 56 3/4 | 0 | ||||||
43777 | UVAXX | 0 | 0.30 | 3.13 | 3.18 | 1101 | ||||
43778 | UVICF | 0 | 0.1600 | 0 | ||||||
43779 | UVIFC | 0 | 0 | |||||||
43780 | UVMM | 0 | 2.1250 | 3.6250 | 0 | |||||
43781 | UVN | 200 | 39 | 39 | 39 1/8 | 39 | 39 | 39 1/8 | 16500 | |
43782 | UVNC | 0 | 0 | |||||||
43783 | UVNG | 0 | 0 | |||||||
43784 | UVNI | 0 | 0 | |||||||
43785 | UVNJ | 0 | 0 | |||||||
43786 | UVNL | 0 | 0 | |||||||
43787 | UVNN | 0 | 0 | |||||||
43788 | UVNS | 0 | 0 | |||||||
43789 | UVRS | 0 | 0 | |||||||
43790 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
43791 | UVSG | 0 | 0 | |||||||
43792 | UVSGA | 100 | 14 1/2 | 15 3/4 | 15 3/4 | 14 | 14 1/2 | 15 | 82800 | |
43793 | UVSL | 500 | 4 3/4 | 3 1/4 | 5 5/8 | 3 1/4 | 4 3/4 | 5 1/2 | 63700 | |
43794 | UVSLW | 900 | 1 3/8 | 1 3/8 | 1 7/8 | 1 1/4 | 1 3/8 | 1 7/8 | 17600 | |
43795 | UVSP | 200 | 33.7500 | 33.7500 | 35.7500 | 0 | ||||
43796 | UVTF | 2000 | 0.7500 | 0.7812 | 0.7812 | 0.7187 | 0.7500 | 0.7812 | 45000 | |
43797 | UVTR | 0 | 0 | |||||||
43798 | UVV | 3100 | 29 1/8 | 28 3/4 | 29 1/8 | 0 | ||||
43799 | UVVC | 0 | 0 | |||||||
43800 | UVVK | 0 | 0 | |||||||
43801 | UVWS | 0 | 0 | |||||||
43802 | UVX | 1000 | 19 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
43803 | UVXG | 0 | 0 | |||||||
43804 | UVXM | 0 | 0 | |||||||
43805 | UVXO | 0 | 0 | |||||||
43806 | UVXT | 0 | 0 | |||||||
43807 | UVXW | 0 | 0 | |||||||
43808 | UW | 400 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 33 1/4 | 33 3/4 | 400 | |
43809 | UWR | 100 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
43810 | UWRA | 0 | 0 | |||||||
43811 | UWRD | 0 | 0 | |||||||
43812 | UWRR | 0 | 0 | |||||||
43813 | UWST | 200 | 34 1/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 353300 | |
43814 | UWZ | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 25 7/8 | 27 | 100 | |
43815 | UWZB | 0 | 0 | |||||||
43816 | UWZC | 0 | 0 | |||||||
43817 | UWZD | 0 | 0 | |||||||
43818 | UWZM | 0 | 0 | |||||||
43819 | UWZN | 0 | 0 | |||||||
43820 | UWZS | 0 | 0 | |||||||
43821 | UWZZ | 0 | 0 | |||||||
43822 | UXL | 2100 | 41 27/32 | 0 | ||||||
43823 | UpB | 200 | 63 1/4 | 63 1/4 | 63 1/4 | 63 1/4 | 63 3/8 | 64 5/8 | 200 | |
43824 | V | 6200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 30 1/2 | 31 | 6200 | |
43825 | V.AAX | 0 | 0 | |||||||
43826 | V.ABP | 0 | 0 | |||||||
43827 | V.AGH | 0 | 0 | |||||||
43828 | V.AIX | 0 | 0 | |||||||
43829 | V.AJI | 0 | 0 | |||||||
43830 | V.AKI | 0 | 0 | |||||||
43831 | V.AKS | 0 | 0 | |||||||
43832 | V.AMH | 0 | 0 | |||||||
43833 | V.ATN | 0 | 0 | |||||||
43834 | V.AX | 0 | 0 | |||||||
43835 | V.AXN | 0 | 0 | |||||||
43836 | V.AZS | 0 | 0 | |||||||
43837 | V.BIA | 0 | 0 | |||||||
43838 | V.BIL | 0 | 0 | |||||||
43839 | V.BOU | 0 | 0 | |||||||
43840 | V.BXL | 0 | 0 | |||||||
43841 | V.CGM | 0 | 0 | |||||||
43842 | V.CLP | 0 | 0 | |||||||
43843 | V.CLV | 0 | 0 | |||||||
43844 | V.CLY | 0 | 0 | |||||||
43845 | V.CMO | 0 | 0 | |||||||
43846 | V.CNZ | 0 | 0 | |||||||
43847 | V.CVY | 0 | 0 | |||||||
43848 | V.CWD | 0 | 0 | |||||||
43849 | V.CWK | 0 | 0 | |||||||
43850 | V.DAR | 0 | 0 | |||||||
43851 | V.DBE | 0 | 0 | |||||||
43852 | V.DCX | 0 | 0 | |||||||
43853 | V.DLR | 0 | 0 | |||||||
43854 | V.DM | 0 | 0 | |||||||
43855 | V.DMO | 0 | 0 | |||||||
43856 | V.DTG | 0 | 0 | |||||||
43857 | V.DUC | 0 | 0 | |||||||
43858 | V.ECM | 0 | 0 | |||||||
43859 | V.EGD | 0 | 0 | |||||||
43860 | V.EIT | 0 | 0 | |||||||
43861 | V.EMT | 0 | 0 | |||||||
43862 | V.EXR | 0 | 0 | |||||||
43863 | V.FQV | 0 | 0 | |||||||
43864 | V.FTK | 0 | 0 | |||||||
43865 | V.GTE | 0 | 0 | |||||||
43866 | V.GUY | 0 | 0 | |||||||
43867 | V.HBP | 0 | 0 | |||||||
43868 | V.HIC | 0 | 0 | |||||||
43869 | V.HLD | 0 | 0 | |||||||
43870 | V.HMD | 0 | 0 | |||||||
43871 | V.IDX | 0 | 0 | |||||||
43872 | V.IGP | 0 | 0 | |||||||
43873 | V.INB | 0 | 0 | |||||||
43874 | V.INH | 0 | 0 | |||||||
43875 | V.INL | 0 | 0 | |||||||
43876 | V.ISL | 0 | 0 | |||||||
43877 | V.ITM | 0 | 0 | |||||||
43878 | V.IZP | 0 | 0 | |||||||
43879 | V.JEC | 0 | 0 | |||||||
43880 | V.JET | 0 | 0 | |||||||
43881 | V.KDA | 0 | 0 | |||||||
43882 | V.KOM | 0 | 0 | |||||||
43883 | V.KRO | 0 | 0 | |||||||
43884 | V.KRT | 0 | 0 | |||||||
43885 | V.LSN | 0 | 0 | |||||||
43886 | V.MIY | 0 | 0 | |||||||
43887 | V.MNV | 0 | 0 | |||||||
43888 | V.MPK | 0 | 0 | |||||||
43889 | V.MPV | 0 | 0 | |||||||
43890 | V.MW | 0 | 0 | |||||||
43891 | V.MXO | 0 | 0 | |||||||
43892 | V.NDI | 0 | 0 | |||||||
43893 | V.NDM | 0 | 0 | |||||||
43894 | V.NHM | 0 | 0 | |||||||
43895 | V.NMR | 0 | 0 | |||||||
43896 | V.NOT | 0 | 0 | |||||||
43897 | V.NST | 0 | 0 | |||||||
43898 | V.NSX | 0 | 0 | |||||||
43899 | V.NVN | 0 | 0 | |||||||
43900 | V.NVO | 0 | 0 | |||||||
43901 | V.PCN | 0 | 0 | |||||||
43902 | V.PCS | 0 | 0 | |||||||
43903 | V.PFE | 0 | 0 | |||||||
43904 | V.PHG | 0 | 0 | |||||||
43905 | V.PQE | 0 | 0 | |||||||
43906 | V.PSG | 0 | 0 | |||||||
43907 | V.QEG | 0 | 0 | |||||||
43908 | V.QSI | 0 | 0 | |||||||
43909 | V.RBM | 0 | 0 | |||||||
43910 | V.RGF | 0 | 0 | |||||||
43911 | V.RIE | 0 | 0 | |||||||
43912 | V.SBE | 0 | 0 | |||||||
43913 | V.SFH | 0 | 0 | |||||||
43914 | V.SKB | 0 | 0 | |||||||
43915 | V.SLL | 0 | 0 | |||||||
43916 | V.SMA | 0 | 0 | |||||||
43917 | V.SSB | 0 | 0 | |||||||
43918 | V.SSN | 0 | 0 | |||||||
43919 | V.SSO | 0 | 0 | |||||||
43920 | V.STT | 0 | 0 | |||||||
43921 | V.SWD | 0 | 0 | |||||||
43922 | V.SYI | 0 | 0 | |||||||
43923 | V.TCP | 0 | 0 | |||||||
43924 | V.TGL | 0 | 0 | |||||||
43925 | V.TKO | 0 | 0 | |||||||
43926 | V.XT | 0 | 0 | |||||||
43927 | V.YUM | 0 | 0 | |||||||
43928 | VA | 500 | 31 7/8 | 0 | ||||||
43929 | VAAL | 0 | 0 | |||||||
43930 | VAALY | 2100 | 7 7/16 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 7/16 | 178900 | |
43931 | VAAPX | 0 | 19.67 | 19.67 | 19.67 | 0 | ||||
43932 | VABF | 200 | 9 13/32 | 9 1/4 | 9 7/16 | 9 1/8 | 9 1/8 | 9 1/2 | 7200 | |
43933 | VAC | 0 | 0 | |||||||
43934 | VACI | 500 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
43935 | VACP | 0 | 0 | |||||||
43936 | VACR | 0 | 0 | |||||||
43937 | VACXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.02 | 3.08 | 2280 | |
43938 | VADO | 800 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 16.0000 | 800 | |
43939 | VAEL | 0 | 0 | |||||||
43940 | VAELO | 0 | 0 | |||||||
43941 | VAFB | 0 | 0 | |||||||
43942 | VAFGX | 0 | 10.03 | 10.03 | 9.66 | 0 | ||||
43943 | VAGAX | 0 | 9.73 | 9.73 | 10.32 | 0 | ||||
43944 | VAGBX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
43945 | VAGCX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
43946 | VAGIX | 0 | 8.00 | 8.00 | 8.00 | 0 | ||||
43947 | VAGLF | 0 | 5.5500 | 0 | ||||||
43948 | VAGO | 3800 | 0.2100 | 0.1950 | 0.2100 | 0.1800 | 0.1900 | 0.2100 | 234000 | |
43949 | VAIB | 400 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 16.0000 | 400 | |
43950 | VAII | 300 | 1.7500 | 0 | ||||||
43951 | VAITX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
43952 | VAIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.12 | 3.18 | 249 | |
43953 | VAL/WD | 0 | 0 | |||||||
43954 | VALBX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
43955 | VALC | 0 | 0 | |||||||
43956 | VALCX | 0 | 14.81 | 14.81 | 14.81 | 0 | ||||
43957 | VALE | 1500 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 13500 | |
43958 | VALGX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
43959 | VALH | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2000 | |||
43960 | VALHE | 15000 | 0.0200 | 0.0900 | 0.0900 | 0.0900 | 656500 | |||
43961 | VALI | 0 | 0 | |||||||
43962 | VALIX | 0 | 8.47 | 8.47 | 8.47 | 0 | ||||
43963 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
43964 | VALLX | 0 | 35.37 | 35.37 | 35.37 | 0 | ||||
43965 | VALM | 2000 | 37 15/16 | 37 3/4 | 38 | 37 3/4 | 37 3/4 | 38 | 4300 | |
43966 | VALN | 400 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 1200 | |
43967 | VALR | 0 | 0 | |||||||
43968 | VALS | 0 | 0 | |||||||
43969 | VALSX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
43970 | VALT | 0 | 0 | |||||||
43971 | VALU | 200 | 35 1/4 | 35 1/2 | 35 1/2 | 35 1/4 | 35 1/4 | 38 | 1500 | |
43972 | VALW | 0 | 0 | |||||||
43973 | VALY | 300 | 19 13/16 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/4 | 20 | 134600 | |
43974 | VAMC | 0 | 0 | |||||||
43975 | VAMCA | 0 | 0 | |||||||
43976 | VAMIX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
43977 | VAMTX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
43978 | VAN | 0 | 0 | |||||||
43979 | VANB | 400 | 15.6600 | 14.5000 | 15.2500 | 0 | ||||
43980 | VANS | 200 | 15 | 15 3/8 | 15 1/2 | 14 3/8 | 14 7/8 | 15 | 620300 | |
43981 | VANXX | 0 | 0 | |||||||
43982 | VAP | 1000 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | ||||
43983 | VAQ | 0 | 0 | |||||||
43984 | VAQ.A | 0 | 0 | |||||||
43985 | VAR/WD | 0 | 0 | |||||||
43986 | VARA | 0 | 0 | |||||||
43987 | VARC | 0 | 0 | |||||||
43988 | VARH | 0 | 0 | |||||||
43989 | VARI | 0 | 0 | |||||||
43990 | VARK | 0 | 0 | |||||||
43991 | VARL | 2500 | 8 21/32 | 8 1/8 | 9 1/4 | 8 1/8 | 8 5/8 | 9 1/8 | 30000 | |
43992 | VARN | 0 | 0 | |||||||
43993 | VARO | 0 | 0 | |||||||
43994 | VARS | 100 | 14 7/8 | 15 | 16 | 0 | ||||
43995 | VART | 0 | 0 | |||||||
43996 | VARX | 0 | 0 | |||||||
43997 | VARXY | 0 | 9.1250 | 0 | ||||||
43998 | VASC | 3000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.2500 | 5.4375 | 5000 | |
43999 | VASGX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
44000 | VASIX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
44001 | VASO | 200 | 2 | 2 1/8 | 2 5/32 | 1 31/32 | 2 | 2 1/16 | 298100 | |
44002 | VASTX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
44003 | VASVX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
44004 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
44005 | VATC | 0 | 0 | |||||||
44006 | VATE | 0 | 0 | |||||||
44007 | VATH | 0 | 0 | |||||||
44008 | VATI | 0 | 0 | |||||||
44009 | VATL | 0 | 0 | |||||||
44010 | VATO | 0 | 0 | |||||||
44011 | VATOF | 0 | 0 | |||||||
44012 | VATR | 0 | 0 | |||||||
44013 | VATS | 0 | 0 | |||||||
44014 | VATT | 0 | 0 | |||||||
44015 | VATW | 0 | 0 | |||||||
44016 | VATXY | 0 | 15.3750 | 0 | ||||||
44017 | VATZ | 0 | 0 | |||||||
44018 | VATZF | 0 | 0 | |||||||
44019 | VAUX | 0 | 0 | |||||||
44020 | VAZ | 1000 | 12 5/8 | 0 | ||||||
44021 | VAZIX | 0 | 11.09 | 11.09 | 11.52 | 0 | ||||
44022 | VBALX | 0 | 14.21 | 14.21 | 14.88 | 0 | ||||
44023 | VBAN | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 500 | |
44024 | VBCBX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
44025 | VBEHF | 0 | 57.7500 | 0 | ||||||
44026 | VBG | 0 | 17.08 | 0 | ||||||
44027 | VBIIX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
44028 | VBINX | 0 | 14.23 | 14.23 | 14.23 | 0 | ||||
44029 | VBISX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
44030 | VBKC | 0 | 0 | |||||||
44031 | VBLTX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
44032 | VBMFX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
44033 | VBND | 0 | 0 | |||||||
44034 | VBNJ | 500 | 14 3/4 | 14 1/2 | 14 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 3300 | |
44035 | VBNK | 300 | 22 | 20 1/2 | 22 | 0 | ||||
44036 | VBNYX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
44037 | VBRK | 2000 | 8 3/8 | 8 1/4 | 8 5/8 | 8 | 8 1/8 | 8 1/2 | 52200 | |
44038 | VBTIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
44039 | VBVT | 0 | 0 | |||||||
44040 | VC | 1000 | 31 1/8 | 31 | 31 1/8 | 31 | 31 3/8 | 32 1/8 | 1200 | |
44041 | VCAGX | 0 | 43.11 | 43.11 | 45.26 | 0 | ||||
44042 | VCAI | 1000 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 281000 | |
44043 | VCAIX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
44044 | VCAM | 400 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/4 | 34 1/2 | 5000 | |
44045 | VCAN | 0 | 0 | |||||||
44046 | VCAP | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
44047 | VCAR | 14700 | 0.0900 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | 0.0900 | 114600 | |
44048 | VCARL | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 3000 | |
44049 | VCARW | 5000 | 0.0312 | 0.0100 | 0.1000 | 0 | ||||
44050 | VCARZ | 5000 | 0.1600 | 0.0700 | 0.1900 | 0 | ||||
44051 | VCATX | 0 | 10.00 | 10.00 | 10.47 | 0 | ||||
44052 | VCAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.98 | 3.05 | 419 | |
44053 | VCBA | 500 | 12.7500 | 12.0000 | 14.7500 | 0 | ||||
44054 | VCC | 300 | 8 | 8 1/8 | 8 1/8 | 8 | 700 | |||
44055 | VCCI | 0 | 0 | |||||||
44056 | VCCM | 0 | 0 | |||||||
44057 | VCCO | 0 | 0 | |||||||
44058 | VCCT | 0 | 0 | |||||||
44059 | VCD | 100 | 13 | 12 3/4 | 13 5/8 | 0 | ||||
44060 | VCDA | 0 | 0 | |||||||
44061 | VCDB | 0 | 0 | |||||||
44062 | VCDI | 0 | 0 | |||||||
44063 | VCDP | 0 | 0 | |||||||
44064 | VCDS | 0 | 0 | |||||||
44065 | VCDT | 0 | 0 | |||||||
44066 | VCDY | 0 | 0 | |||||||
44067 | VCEL | 0 | 0 | |||||||
44068 | VCELA | 8500 | 17 5/8 | 17 33/64 | 18 | 17 1/2 | 17 1/2 | 18 | 173800 | |
44069 | VCF | 600 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 600 | |||
44070 | VCGBX | 0 | 42.69 | 42.69 | 42.69 | 0 | ||||
44071 | VCGIX | 0 | 43.17 | 43.17 | 43.17 | 0 | ||||
44072 | VCI | 500 | 18 1/8 | 17 7/8 | 18 3/8 | 0 | ||||
44073 | VCIBX | 0 | 17.66 | 17.66 | 17.66 | 0 | ||||
44074 | VCID | 0 | 0 | |||||||
44075 | VCIG | 0 | 0 | |||||||
44076 | VCII | 0 | 0 | |||||||
44077 | VCIK | 0 | 0 | |||||||
44078 | VCIM | 0 | 0 | |||||||
44079 | VCIN | 0 | 0 | |||||||
44080 | VCINX | 0 | 10.53 | 10.53 | 10.94 | 0 | ||||
44081 | VCIR | 0 | 0 | |||||||
44082 | VCIT | 0 | 0 | |||||||
44083 | VCITX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
44084 | VCIY | 0 | 0 | |||||||
44085 | VCM | 0 | 0 | |||||||
44086 | VCN | 0 | 0 | |||||||
44087 | VCNB | 1800 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 7/8 | 5600 | |
44088 | VCNGF | 0 | 1.0000 | 0 | ||||||
44089 | VCNI | 0 | 0 | |||||||
44090 | VCO | 3100 | 20 1/8 | 22 7/8 | 23 5/8 | 0 | ||||
44091 | VCOC | 0 | 0 | |||||||
44092 | VCOD | 1000 | 0.0700 | 0.0700 | 0.1100 | 0 | ||||
44093 | VCOM | 100 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 2000 | |
44094 | VCOMP | 0 | 0 | |||||||
44095 | VCOU | 0 | 0 | |||||||
44096 | VCR | 2000 | 1 5/16 | 1 1/16 | 1 7/16 | 0 | ||||
44097 | VCR+A | 0 | 0 | |||||||
44098 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44099 | VCRA | 0 | 0 | |||||||
44100 | VCRTQ | 3500 | 0.0010 | 0 | ||||||
44101 | VCRY | 0 | 0 | |||||||
44102 | VCSI | 300 | 7 3/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 53300 | |
44103 | VCSY | 1000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
44104 | VCTFX | 0 | 10.81 | 10.81 | 11.23 | 0 | ||||
44105 | VCTK | 0 | 0 | |||||||
44106 | VCTR | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
44107 | VCTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.32 | 3.36 | 14366 | |
44108 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44109 | VCV | 1700 | 12 7/8 | 0 | ||||||
44110 | VCVSX | 0 | 12.90 | 12.90 | 12.90 | 0 | ||||
44111 | VDAM | 0 | 0 | |||||||
44112 | VDCL | 0 | 0 | |||||||
44113 | VDCLF | 200 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 1600 | |
44114 | VDCM | 0 | 0 | |||||||
44115 | VDEF | 1500 | 1 57/64 | 1 57/64 | 1 57/64 | 1 57/64 | 1 7/8 | 2 1/4 | 1500 | |
44116 | VDL | 0 | 0 | |||||||
44117 | VDNX | 500 | 9 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 15500 | |
44118 | VDO | 0 | 0 | |||||||
44119 | VDRPF | 0 | 0 | |||||||
44120 | VDRY | 100 | 5 | 5 | 5 7/8 | 0 | ||||
44121 | VDSB | 0 | 0 | |||||||
44122 | VDSBD | 0 | 0 | |||||||
44123 | VDX | 0 | 81.85 | 80.05 | 81.87 | 80.05 | 0 | |||
44124 | VEBHF | 0 | 54.0000 | 0 | ||||||
44125 | VECG | 100 | 3.0000 | 0 | ||||||
44126 | VECO | 1100 | 17 1/2 | 14 1/2 | 17 1/2 | 14 1/2 | 17 1/4 | 17 3/4 | 414200 | |
44127 | VEEEX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
44128 | VEFXX | 0 | 0 | |||||||
44129 | VEGA | 0 | 0.0400 | 0 | ||||||
44130 | VEGRV | 0 | 0 | |||||||
44131 | VEHP | 1200 | 3.0625 | 3.0000 | 3.5000 | 0 | ||||
44132 | VEIEX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
44133 | VEIFX | 0 | 31.65 | 31.65 | 31.65 | 0 | ||||
44134 | VEIPX | 0 | 18.96 | 18.96 | 18.96 | 0 | ||||
44135 | VEIX | 100 | 0.3750 | 0.2500 | 0.4062 | 0 | ||||
44136 | VEL | 0 | 0 | |||||||
44137 | VELC | 0 | 0 | |||||||
44138 | VELCF | 400 | 55 1/4 | 54 1/4 | 57 | 0 | ||||
44139 | VELP | 0 | 0 | |||||||
44140 | VELPI | 1000 | 105.2500 | 0 | ||||||
44141 | VELPM | 200 | 69.0000 | 0 | ||||||
44142 | VELPN | 100 | 62.7000 | 0 | ||||||
44143 | VELPO | 100 | 60.7500 | 0 | ||||||
44144 | VELXF | 0 | 0.7200 | 0 | ||||||
44145 | VELpE | 100 | 67 | 0 | ||||||
44146 | VELpT | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | |||
44147 | VEN | 200 | 3 | 2 7/8 | 3 1/4 | 0 | ||||
44148 | VEND | 2500 | 5.3750 | 5.3750 | 5.3750 | 5.0000 | 5.0000 | 5.3750 | 20200 | |
44149 | VENE | 0 | 0 | |||||||
44150 | VENG | 0 | 0 | |||||||
44151 | VENGF | 1000 | 1 11/32 | 1 5/16 | 1 7/16 | 1 5/16 | 1 11/32 | 1 7/16 | 64300 | |
44152 | VENH | 0 | 0 | |||||||
44153 | VENI | 0 | 0 | |||||||
44154 | VENL | 0 | 0 | |||||||
44155 | VENN | 0 | 0 | |||||||
44156 | VENS | 0 | 0 | |||||||
44157 | VENT | 800 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 3600 | |
44158 | VENU | 0 | 0 | |||||||
44159 | VENV | 0 | 0 | |||||||
44160 | VENW | 0 | 0 | |||||||
44161 | VENX | 0 | 0 | |||||||
44162 | VENY | 0 | 0 | |||||||
44163 | VENp | 600 | 18 3/8 | 0 | ||||||
44164 | VEPR | 0 | 0 | |||||||
44165 | VEQIX | 0 | 16.52 | 16.52 | 17.30 | 0 | ||||
44166 | VER | 1600 | 1 5/8 | 3/4 | 1 1/4 | 0 | ||||
44167 | VERB | 0 | 0 | |||||||
44168 | VERD | 800 | 0.3800 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3800 | 1800 | |
44169 | VERP | 2000 | 18.0000 | 17.5000 | 18.0000 | 17.5000 | 17.5000 | 18.0000 | 4300 | |
44170 | VERS | 1000 | 1.8125 | 1.8750 | 1.8750 | 1.6250 | 1.7500 | 1.8750 | 8000 | |
44171 | VERT | 0 | 0 | |||||||
44172 | VES | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 300 | |||
44173 | VESK | 0 | 0 | |||||||
44174 | VESPP | 0 | 81.0000 | 125.0000 | 0 | |||||
44175 | VEST | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 1000 | |
44176 | VETI | 500 | 0.9800 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 1.0100 | 63100 | |
44177 | VETL | 0 | 0 | |||||||
44178 | VETR | 0 | 0 | |||||||
44179 | VETX | 19000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 3/16 | 41500 | |
44180 | VEURX | 0 | 16.57 | 16.57 | 16.57 | 0 | ||||
44181 | VEX | 0 | 8.95 | 0 | ||||||
44182 | VEXMX | 0 | 27.33 | 27.33 | 27.33 | 0 | ||||
44183 | VEXPX | 0 | 55.45 | 55.45 | 55.45 | 0 | ||||
44184 | VF | 300 | 13 5/8 | 0 | ||||||
44185 | VFC | 300 | 67 1/8 | 66 1/2 | 67 | 0 | ||||
44186 | VFCE | 0 | 0 | |||||||
44187 | VFCI | 0 | 0 | |||||||
44188 | VFCL | 0 | 0 | |||||||
44189 | VFCN | 0 | 0 | |||||||
44190 | VFCPX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
44191 | VFCR | 0 | 0 | |||||||
44192 | VFCS | 0 | 0 | |||||||
44193 | VFCT | 0 | 0 | |||||||
44194 | VFCV | 0 | 0 | |||||||
44195 | VFCW | 0 | 0 | |||||||
44196 | VFED | 0 | 0 | |||||||
44197 | VFFC | 1000 | 14 1/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 | 14 3/4 | 8100 | |
44198 | VFI | 300 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 7/8 | 300 | |
44199 | VFIC | 0 | 0 | |||||||
44200 | VFICX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
44201 | VFIDX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
44202 | VFIH | 0 | 0 | |||||||
44203 | VFIIX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
44204 | VFIL | 0 | 0 | |||||||
44205 | VFIM | 0 | 0 | |||||||
44206 | VFINX | 0 | 70.01 | 70.01 | 70.01 | 0 | ||||
44207 | VFIO | 0 | 0 | |||||||
44208 | VFIR | 0 | 0 | |||||||
44209 | VFISX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
44210 | VFIT | 0 | 0 | |||||||
44211 | VFITX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
44212 | VFIX | 0 | 0 | |||||||
44213 | VFIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.12 | 5.26 | 1303 | |
44214 | VFL | 1700 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 1700 | |||
44215 | VFLAX | 0 | 15.10 | 15.10 | 15.85 | 0 | ||||
44216 | VFLBX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
44217 | VFLIX | 0 | 10.76 | 10.76 | 11.18 | 0 | ||||
44218 | VFLTX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
44219 | VFLX | 600 | 5 1/4 | 5 | 5 1/4 | 5 | 4 7/8 | 5 1/4 | 12800 | |
44220 | VFM | 500 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | ||||
44221 | VFOX | 2000 | 0.9375 | 0.8750 | 0.9375 | 0.8750 | 0.8750 | 1.0000 | 4000 | |
44222 | VFPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.89 | 5.01 | 2619 | |
44223 | VFRT | 500 | 1.2500 | 3.0000 | 3.7500 | 0 | ||||
44224 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
44225 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
44226 | VFSB | 0 | 0 | |||||||
44227 | VFSC | 5000 | 35 1/4 | 35 1/4 | 35 3/8 | 35 1/4 | 35 1/4 | 35 3/8 | 52400 | |
44228 | VFSDX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
44229 | VFSTX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
44230 | VFTR | 0 | 0 | |||||||
44231 | VFVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.69 | 4.80 | 3527 | |
44232 | VGAA | 5000 | 0.3750 | 0.4062 | 0.4062 | 0.3750 | 0.3437 | 0.4062 | 25000 | |
44233 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
44234 | VGCB | 0 | 0 | |||||||
44235 | VGCP | 1300 | 0.1875 | 0.2500 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 8500 | |
44236 | VGDM | 0 | 0 | |||||||
44237 | VGEL | 400 | 2.0000 | 0 | ||||||
44238 | VGENX | 0 | 22.93 | 22.93 | 22.93 | 0 | ||||
44239 | VGHCX | 0 | 58.33 | 58.33 | 58.33 | 0 | ||||
44240 | VGHN | 100 | 9 | 9 1/4 | 9 7/8 | 8 7/8 | 8 7/8 | 9 3/4 | 14600 | |
44241 | VGIFX | 0 | 15.75 | 15.75 | 16.67 | 0 | ||||
44242 | VGIIX | 0 | 41.06 | 41.06 | 41.06 | 0 | ||||
44243 | VGIN | 0 | 0 | |||||||
44244 | VGINF | 2500 | 9 1/4 | 9 1/4 | 10 | 0 | ||||
44245 | VGINY | 0 | 0 | |||||||
44246 | VGIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.22 | 5.36 | 10207 | |
44247 | VGM | 1500 | 16 | 15 7/8 | 16 | 0 | ||||
44248 | VGMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.88 | 5.04 | 19329 | |
44249 | VGPMX | 0 | 12.46 | 12.46 | 12.46 | 0 | ||||
44250 | VGPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.97 | 5.09 | 3994 | |
44251 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
44252 | VGRIX | 0 | 41.00 | 41.00 | 43.04 | 0 | ||||
44253 | VGRP | 0 | 0 | |||||||
44254 | VGRPY | 0 | 7.5000 | 0 | ||||||
44255 | VGSI | 0 | 0 | |||||||
44256 | VGSIX | 0 | 11.47 | 11.47 | 11.47 | 0 | ||||
44257 | VGSTX | 0 | 17.10 | 17.10 | 17.10 | 0 | ||||
44258 | VGSUX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
44259 | VGTSX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
44260 | VGVBX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
44261 | VGVIX | 0 | 11.24 | 11.24 | 11.77 | 0 | ||||
44262 | VH | 500 | 18 | 17 3/4 | 18 1/8 | 0 | ||||
44263 | VHAAX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
44264 | VHAGX | 0 | 13.18 | 13.18 | 13.18 | 0 | ||||
44265 | VHCOX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
44266 | VHGEX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
44267 | VHI | 300 | 6 | 5 5/8 | 6 1/4 | 0 | ||||
44268 | VHIA | 0 | 0 | |||||||
44269 | VHIE | 0 | 0 | |||||||
44270 | VHIL | 0 | 0 | |||||||
44271 | VHIN | 0 | 0 | |||||||
44272 | VHIR | 0 | 0 | |||||||
44273 | VHIT | 0 | 0 | |||||||
44274 | VHIV | 0 | 0 | |||||||
44275 | VHIW | 0 | 0 | |||||||
44276 | VHL | 0 | 0 | |||||||
44277 | VHL.A | 0 | 0 | |||||||
44278 | VHOG | 17300 | 0.0010 | 0 | ||||||
44279 | VHRT | 2900 | 0.0025 | 0.0025 | 0.0200 | 0 | ||||
44280 | VHT | 2000 | 5/8 | 0 | ||||||
44281 | VHYBX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
44282 | VIA | 200 | 37 1/8 | 37 1/4 | 37 5/8 | 0 | ||||
44283 | VIA.A | 0 | 0 | |||||||
44284 | VIA.B | 0 | 0 | |||||||
44285 | VIA/B | 300 | 37 3/4 | 38 | 38 | 37 3/4 | 37 3/8 | 37 7/8 | 1300 | |
44286 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
44287 | VIA/WS/C | 500 | 1/16 | 1/8 | 1/4 | 0 | ||||
44288 | VIA/WS/E | 300 | 3 1/8 | 3 1/16 | 3 11/16 | 0 | ||||
44289 | VIAA | 0 | 0 | |||||||
44290 | VIAB | 0 | 0 | |||||||
44291 | VIAC | 0 | 0 | |||||||
44292 | VIAD | 0 | 0 | |||||||
44293 | VIAE | 0 | 0 | |||||||
44294 | VIAG | 0 | 0 | |||||||
44295 | VIAH | 0 | 0 | |||||||
44296 | VIAI | 200 | 5.0000 | 0 | ||||||
44297 | VIAK | 0 | 0 | |||||||
44298 | VIAL | 0 | 0 | |||||||
44299 | VIAM | 0 | 0 | |||||||
44300 | VIAN | 0 | 0 | |||||||
44301 | VIAO | 0 | 0 | |||||||
44302 | VIAP | 0 | 0 | |||||||
44303 | VIAR | 0 | 0 | |||||||
44304 | VIAS | 300 | 42 1/4 | 41 3/4 | 42 1/2 | 41 1/2 | 42 1/4 | 42 1/2 | 323400 | |
44305 | VIAT | 0 | 0 | |||||||
44306 | VIAU | 0 | 0 | |||||||
44307 | VIAV | 0 | 0 | |||||||
44308 | VIAW | 0 | 0 | |||||||
44309 | VIAX | 0 | 0 | |||||||
44310 | VIAY | 0 | 0 | |||||||
44311 | VIBDX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
44312 | VIC | 1500 | 15 15/16 | 15 15/16 | 15 15/16 | 15 15/16 | 3000 | |||
44313 | VICI | 100 | 0.0900 | 0.0100 | 0.0900 | 0 | ||||
44314 | VICL | 200 | 15 5/8 | 14 3/8 | 16 1/8 | 14 3/8 | 15 5/8 | 15 7/8 | 196200 | |
44315 | VICM | 5000 | 0.3750 | 0.5000 | 0.7500 | 0 | ||||
44316 | VICN | 0 | 0 | |||||||
44317 | VICP | 2000 | 3.5000 | 3.6250 | 3.6250 | 3.5000 | 3.3750 | 3.6250 | 4500 | |
44318 | VICR | 200 | 19 1/8 | 19 1/8 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 66700 | |
44319 | VICT | 2000 | 36 1/4 | 0 | ||||||
44320 | VICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.22 | 5.38 | 6576 | |
44321 | VIDA | 1000 | 9 | 8 3/4 | 9 1/8 | 8 3/4 | 8 7/8 | 9 | 98600 | |
44322 | VIDAX | 0 | 10.90 | 10.90 | 11.32 | 0 | ||||
44323 | VIDE | 100 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 1/8 | 300 | |
44324 | VIEAX | 0 | 12.88 | 12.88 | 13.52 | 0 | ||||
44325 | VIEBX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
44326 | VIEW | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 37700 | |
44327 | VIFDX | 0 | 9.86 | 9.86 | 10.22 | 0 | ||||
44328 | VIFL | 1500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1500 | |
44329 | VIG | 600 | 11 | 11 | 11 1/2 | 0 | ||||
44330 | VIGB | 0 | 0 | |||||||
44331 | VIGBX | 0 | 9.76 | 9.76 | 10.25 | 0 | ||||
44332 | VIGK | 0 | 0 | |||||||
44333 | VIGN | 0 | 0 | |||||||
44334 | VIGRX | 0 | 17.17 | 17.17 | 17.17 | 0 | ||||
44335 | VIGX | 0 | 0 | |||||||
44336 | VII | 3000 | 2 | 0 | ||||||
44337 | VIII | 1000 | 2.7500 | 2.7500 | 3.0000 | 0 | ||||
44338 | VIIS | 100 | 0.0050 | 0 | ||||||
44339 | VIK | 0 | 0 | |||||||
44340 | VIKG | 500 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1300 | 500 | |
44341 | VILPX | 0 | 12.46 | 12.46 | 12.46 | 0 | ||||
44342 | VIM | 200 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
44343 | VIMC | 0 | 0 | |||||||
44344 | VINBX | 0 | 40.79 | 40.79 | 40.79 | 0 | ||||
44345 | VINCLU | 0 | 0 | |||||||
44346 | VINE | 100 | 0.9687 | 1.0625 | 1.1562 | 0.8437 | 0.8437 | 0.9687 | 122400 | |
44347 | VINF | 3000 | 21/32 | 21/32 | 13/16 | 0 | ||||
44348 | VINIX | 0 | 70.45 | 70.45 | 70.45 | 0 | ||||
44349 | VINS | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
44350 | VINT | 0 | 0 | |||||||
44351 | VINXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.60 | 4.69 | 839 | |
44352 | VIO | 0 | 0 | |||||||
44353 | VION | 0 | 0 | |||||||
44354 | VIONU | 0 | 0 | |||||||
44355 | VIONW | 0 | 0 | |||||||
44356 | VIONZ | 0 | 0 | |||||||
44357 | VIP | 5000 | 29 3/4 | 29 7/8 | 30 | 29 1/2 | 29 3/8 | 30 | 113100 | |
44358 | VIPG | 5000 | 0.0625 | 0.0312 | 0.0937 | 0 | ||||
44359 | VIPI | 0 | 0 | |||||||
44360 | VIPIS | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 5 | 2700 | |
44361 | VIPIX | 0 | 4.74 | 4.74 | 4.98 | 0 | ||||
44362 | VIPS | 0 | 0 | |||||||
44363 | VIPSD | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
44364 | VIPT | 0 | 0 | |||||||
44365 | VIPTS | 200 | 7 | 7 | 7 | 7 | 7 | 8 3/8 | 200 | |
44366 | VIR | 400 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 2800 | |||
44367 | VIRI | 0 | 0 | |||||||
44368 | VIRO | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 500 | |
44369 | VIRS | 3000 | 10 | 10 | 10 3/8 | 10 | 10 | 10 1/2 | 10400 | |
44370 | VIRT | 10000 | 0.0900 | 0.0900 | 0.1200 | 0.0700 | 0.0700 | 0.1000 | 102500 | |
44371 | VIRZ | 0 | 0 | |||||||
44372 | VISG | 5000 | 14 | 13 3/4 | 14 1/8 | 13 3/4 | 14 | 14 1/8 | 160100 | |
44373 | VISI | 10000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.8750 | 10000 | |
44374 | VISN | 500 | 4 7/8 | 4 5/8 | 5 1/8 | 4 5/8 | 4 7/8 | 5 1/8 | 40800 | |
44375 | VISNZ | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 500 | |
44376 | VIST | 1000 | 0.2500 | 0.2500 | 0.3750 | 0.0500 | 844800 | |||
44377 | VISTE | 0 | 0 | |||||||
44378 | VISTW | 100 | 0.1250 | 0 | ||||||
44379 | VISW | 0 | 0 | |||||||
44380 | VISX | 300 | 24 | 24 | 24 3/8 | 23 | 23 5/8 | 24 | 151100 | |
44381 | VISY | 0 | 0 | |||||||
44382 | VIT | 400 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
44383 | VITA | 0 | 0 | |||||||
44384 | VITC | 5000 | 0.0150 | 0.0010 | 0.0150 | 0 | ||||
44385 | VITFX | 0 | 9.63 | 9.63 | 10.01 | 0 | ||||
44386 | VITK | 5000 | 11/64 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 42300 | |
44387 | VITKU | 100 | 11/32 | 11/32 | 1 | 0 | ||||
44388 | VITKW | 12200 | 1/32 | 1/32 | 1/16 | 0 | ||||
44389 | VITL | 500 | 22 1/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 214000 | |
44390 | VITN | 2000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.1250 | 2000 | |
44391 | VITQ | 0 | 0 | |||||||
44392 | VIV | 0 | 0 | |||||||
44393 | VIVA | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
44394 | VIVAX | 0 | 17.40 | 17.40 | 17.40 | 0 | ||||
44395 | VIVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.58 | 4.73 | 1392 | |
44396 | VIX | 0 | 16.15 | 16.44 | 16.54 | 15.80 | 0 | |||
44397 | VJET | 1000 | 9 | 9 | 9 | 8 29/64 | 8 7/8 | 9 | 399300 | |
44398 | VJV | 2500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 2500 | |||
44399 | VKA | 600 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
44400 | VKBBX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
44401 | VKC | 4100 | 12 1/8 | 0 | ||||||
44402 | VKCB | 0 | 0 | |||||||
44403 | VKCIX | 0 | 17.66 | 17.66 | 18.25 | 0 | ||||
44404 | VKCK | 0 | 0 | |||||||
44405 | VKGBX | 0 | 7.64 | 7.64 | 7.64 | 0 | ||||
44406 | VKGLX | 0 | 7.64 | 7.64 | 7.90 | 0 | ||||
44407 | VKHYX | 0 | 9.73 | 9.73 | 10.22 | 0 | ||||
44408 | VKI | 400 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
44409 | VKL | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1000 | |||
44410 | VKLBX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
44411 | VKLMX | 0 | 10.24 | 10.24 | 10.58 | 0 | ||||
44412 | VKMGX | 0 | 14.62 | 14.62 | 15.35 | 0 | ||||
44413 | VKMHX | 0 | 14.51 | 14.51 | 15.23 | 0 | ||||
44414 | VKMMX | 0 | 15.34 | 15.34 | 16.10 | 0 | ||||
44415 | VKMPX | 0 | 17.51 | 17.51 | 18.38 | 0 | ||||
44416 | VKMTX | 0 | 19.29 | 19.29 | 20.25 | 0 | ||||
44417 | VKNG | 100 | 28 1/2 | 28 5/8 | 29 1/4 | 28 1/2 | 28 1/2 | 28 3/4 | 128600 | |
44418 | VKPAX | 0 | 17.51 | 17.51 | 17.51 | 0 | ||||
44419 | VKQ | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 5/8 | 500 | |
44420 | VKQC | 0 | 0 | |||||||
44421 | VKRS | 0 | 0 | |||||||
44422 | VKRSY | 0 | 4.7000 | 0 | ||||||
44423 | VKS | 300 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
44424 | VKSAX | 0 | 12.66 | 12.66 | 13.29 | 0 | ||||
44425 | VKSBX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
44426 | VKSI | 17000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 17000 | |
44427 | VKSTX | 0 | 10.58 | 10.58 | 10.99 | 0 | ||||
44428 | VKTFX | 0 | 14.51 | 14.51 | 14.51 | 0 | ||||
44429 | VKUAX | 0 | 16.06 | 16.06 | 17.04 | 0 | ||||
44430 | VKUBX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
44431 | VKV | 700 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 700 | |
44432 | VKVC | 0 | 0 | |||||||
44433 | VLAAX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
44434 | VLAB | 400 | 1 1/16 | 1 1/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 5/16 | 3100 | |
44435 | VLAN | 0 | 0 | |||||||
44436 | VLANS | 1000 | 4 11/16 | 4 3/4 | 5 | 4 11/16 | 4 1/2 | 4 3/4 | 43300 | |
44437 | VLBDX | 0 | 10.27 | 10.27 | 10.64 | 0 | ||||
44438 | VLCX | 0 | 0 | |||||||
44439 | VLCXX | 0 | 0.63 | 4.86 | 4.98 | 3658 | ||||
44440 | VLD | 0 | 0 | |||||||
44441 | VLE | 0 | 675.21 | 670.48 | 675.42 | 670.48 | 0 | |||
44442 | VLEE | 0 | 0 | |||||||
44443 | VLEEY | 0 | 62.5000 | 0 | ||||||
44444 | VLF | 900 | 2 11/16 | 2 5/16 | 2 9/16 | 0 | ||||
44445 | VLFG | 3500 | 2 31/64 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 13600 | |
44446 | VLGE | 0 | 0 | |||||||
44447 | VLGEA | 100 | 9 | 9 | 10 1/4 | 2700 | ||||
44448 | VLHYX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
44449 | VLIC | 0 | 0 | |||||||
44450 | VLIFX | 0 | 21.88 | 21.88 | 21.88 | 0 | ||||
44451 | VLIS | 0 | 0 | |||||||
44452 | VLKA | 0 | 0 | |||||||
44453 | VLKAY | 0 | 76.2500 | 0 | ||||||
44454 | VLMI | 200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 400 | |
44455 | VLNC | 8000 | 4 3/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 84700 | |
44456 | VLNT | 1000 | 2 1/4 | 2 | 2 5/16 | 2 | 2 1/16 | 2 1/4 | 240600 | |
44457 | VLNTW | 500 | 7/8 | 1 | 1 | 3/4 | 7/8 | 1 3/16 | 41300 | |
44458 | VLNYX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
44459 | VLO | 200 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/8 | 27 3/8 | 27 3/4 | 7200 | |
44460 | VLOG | 0 | 0 | |||||||
44461 | VLOI | 0 | 0 | |||||||
44462 | VLOK | 0 | 0 | |||||||
44463 | VLOM | 0 | 0 | |||||||
44464 | VLOS | 0 | 0 | |||||||
44465 | VLOX | 0 | 0 | |||||||
44466 | VLOp | 800 | 52 3/4 | 0 | ||||||
44467 | VLP | 200 | 11 7/8 | 11 3/8 | 11 3/4 | 0 | ||||
44468 | VLPI | 1800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 1800 | |
44469 | VLRN | 0 | 0 | |||||||
44470 | VLSI | 6300 | 22 5/8 | 24 | 24 1/4 | 22 1/4 | 22 3/8 | 22 5/8 | 8324100 | |
44471 | VLSIH | 20 | 97 5/8 | 97 7/8 | 98 1/2 | 97 1/2 | 97 5/8 | 98 1/2 | 315 | |
44472 | VLSTX | 0 | 16.16 | 16.16 | 16.92 | 0 | ||||
44473 | VLT | 100 | 9 1/4 | 9 1/8 | 9 5/8 | 0 | ||||
44474 | VLTS | 500 | 4 3/8 | 4 1/4 | 4 9/16 | 4 1/8 | 4 3/8 | 4 9/16 | 274200 | |
44475 | VLTXX | 0 | 0.70 | 2.55 | 2.58 | 202 | ||||
44476 | VLU | 100 | 23 3/4 | 23 1/2 | 23 7/8 | 0 | ||||
44477 | VLUGX | 0 | 8.64 | 8.64 | 8.64 | 0 | ||||
44478 | VLVB | 0 | 0 | |||||||
44479 | VLY | 200 | 25 7/8 | 26 3/8 | 26 7/8 | 0 | ||||
44480 | VLYA | 0 | 0 | |||||||
44481 | VMAX | 400000 | 0.0110 | 0.0400 | 0.0500 | 0.0110 | 0.0110 | 0.0490 | 40000 | |
44482 | VMAXW | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0010 | 0.0500 | 500 | |
44483 | VMC | 200 | 60 1/4 | 61 5/8 | 62 1/8 | 0 | ||||
44484 | VMCAX | 0 | 16.01 | 16.01 | 16.01 | 0 | ||||
44485 | VMCI | 0 | 0 | |||||||
44486 | VMCO | 0 | 0 | |||||||
44487 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
44488 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
44489 | VMFK | 0 | 0 | |||||||
44490 | VMFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.13 | 5.25 | 30772 | |
44491 | VMG | 5000 | 7/16 | 0 | ||||||
44492 | VMI | 0 | 0 | |||||||
44493 | VMIBX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
44494 | VMIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.44 | 10049 | |
44495 | VMKT | 0 | 0 | |||||||
44496 | VMLTX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
44497 | VMM | 2400 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 2500 | |||
44498 | VMMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.17 | 5.29 | 219908 | |
44499 | VMN | 800 | 14 3/4 | 0 | ||||||
44500 | VMNA | 0 | 0 | |||||||
44501 | VMNV | 0 | 0 | |||||||
44502 | VMO | 1200 | 13 7/8 | 14 | 14 | 13 7/8 | 5900 | |||
44503 | VMOIX | 0 | 10.39 | 10.39 | 10.79 | 0 | ||||
44504 | VMOY | 100 | 5.2500 | 5.1250 | 5.6250 | 0 | ||||
44505 | VMPAX | 0 | 9.18 | 9.18 | 9.64 | 0 | ||||
44506 | VMPIX | 0 | 9.15 | 9.15 | 9.15 | 0 | ||||
44507 | VMPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.00 | 5.10 | 28901 | |
44508 | VMRGX | 0 | 17.04 | 17.04 | 17.04 | 0 | ||||
44509 | VMRK | 2500 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/8 | 41900 | |
44510 | VMRX | 3000 | 2 13/16 | 2 43/64 | 3 1/32 | 2 5/8 | 2 13/16 | 2 29/32 | 814500 | |
44511 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
44512 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
44513 | VMRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.34 | 5.47 | 9084 | |
44514 | VMSI | 800 | 17 3/4 | 16 1/2 | 17 3/4 | 16 1/2 | 17 | 17 3/4 | 11000 | |
44515 | VMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.35 | 3.40 | 48381 | |
44516 | VMT | 4700 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
44517 | VMTBX | 0 | 19.29 | 19.29 | 19.29 | 0 | ||||
44518 | VMV | 300 | 12 3/4 | 0 | ||||||
44519 | VNAIX | 0 | 10.43 | 10.43 | 10.84 | 0 | ||||
44520 | VNBC | 15000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5000 | 3.8750 | 15000 | |
44521 | VNCL | 2300 | 0.5000 | 0 | ||||||
44522 | VNCLU | 0 | 0 | |||||||
44523 | VNCO | 50000 | 0.0200 | 0.0150 | 0.0500 | 0 | ||||
44524 | VNDC | 0 | 0 | |||||||
44525 | VNDTX | 0 | 10.89 | 10.89 | 11.31 | 0 | ||||
44526 | VNEPX | 0 | 19.65 | 19.65 | 19.65 | 0 | ||||
44527 | VNGD | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 93300 | |
44528 | VNJBX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
44529 | VNJTX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
44530 | VNJXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.20 | 3.25 | 9136 | |
44531 | VNM | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 5/8 | 100 | |
44532 | VNMAX | 0 | 10.29 | 10.29 | 10.80 | 0 | ||||
44533 | VNMO | 0 | 0 | |||||||
44534 | VNMTX | 0 | 10.82 | 10.82 | 11.24 | 0 | ||||
44535 | VNO | 100 | 40 3/8 | 43 1/2 | 43 7/8 | 0 | ||||
44536 | VNOZ | 0 | 0 | |||||||
44537 | VNPA | 0 | 0 | |||||||
44538 | VNPB | 0 | 0 | |||||||
44539 | VNSR | 5900 | 0.1875 | 0.1562 | 0.2187 | 0 | ||||
44540 | VNTV | 13700 | 32 3/8 | 31 3/4 | 32 1/2 | 30 3/4 | 32 | 32 1/2 | 165000 | |
44541 | VNTX | 1800 | 22 9/16 | 22 1/4 | 22 3/4 | 22 1/8 | 22 1/2 | 22 5/8 | 466200 | |
44542 | VNTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.95 | 2.99 | 747 | |
44543 | VNU | 0 | 0 | |||||||
44544 | VNUNY | 0 | 19.2500 | 0 | ||||||
44545 | VNV | 400 | 11 5/8 | 11 5/8 | 11 3/4 | 11 5/8 | 6900 | |||
44546 | VNX | 0 | 31.05 | 0 | ||||||
44547 | VNYBX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
44548 | VNYFX | 0 | 10.26 | 10.26 | 10.74 | 0 | ||||
44549 | VNYTX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
44550 | VNYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.91 | 2.96 | 9361 | |
44551 | VO | 100 | 40 1/4 | 40 3/8 | 40 3/8 | 40 | 39 7/8 | 40 5/8 | 1200 | |
44552 | VOBLF | 0 | 21.6000 | 0 | ||||||
44553 | VOC | 0 | 0 | |||||||
44554 | VOCL | 0 | 0 | |||||||
44555 | VOCLF | 1000 | 5 3/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 43100 | |
44556 | VOD | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/2 | 43 1/8 | 200 | |
44557 | VODA | 0 | 0 | |||||||
44558 | VODF | 0 | 0 | |||||||
44559 | VODFF | 0 | 4.1500 | 0 | ||||||
44560 | VODG | 500 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
44561 | VODL | 0 | 0 | |||||||
44562 | VODM | 0 | 0 | |||||||
44563 | VODP | 0 | 0 | |||||||
44564 | VODU | 0 | 0 | |||||||
44565 | VOF | 1000 | 12 3/4 | 0 | ||||||
44566 | VOHIX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
44567 | VOHXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.37 | 3.42 | 2436 | |
44568 | VOLG | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
44569 | VOLMX | 0 | 18.06 | 18.06 | 18.06 | 0 | ||||
44570 | VOLT | 100 | 34 1/4 | 34 1/2 | 36 | 34 1/4 | 34 1/4 | 35 3/4 | 10000 | |
44571 | VOLV | 0 | 0 | |||||||
44572 | VOLVY | 200 | 21 5/8 | 21 1/4 | 21 3/4 | 21 1/4 | 21 5/8 | 21 3/4 | 207600 | |
44573 | VON | 5000 | 54 5/8 | 53 7/8 | 54 1/2 | 0 | ||||
44574 | VONB | 0 | 0 | |||||||
44575 | VONC | 0 | 0 | |||||||
44576 | VOND | 0 | 0 | |||||||
44577 | VONE | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 11/16 | 5 11/16 | 5 7/8 | 25600 | |
44578 | VONS | 0 | 0 | |||||||
44579 | VONT | 0 | 0 | |||||||
44580 | VOQ | 1600 | 16 1/4 | 16 3/4 | 17 1/8 | 0 | ||||
44581 | VORI | 3900 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
44582 | VORIX | 0 | 9.91 | 9.91 | 10.30 | 0 | ||||
44583 | VORT | 0 | 0 | |||||||
44584 | VOST | 0 | 0 | |||||||
44585 | VOT | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 15300 | |||
44586 | VOTX | 100 | 0.1250 | 0 | ||||||
44587 | VOV | 3400 | 11 5/8 | 0 | ||||||
44588 | VOW | 0 | 0 | |||||||
44589 | VOX | 200 | 5 1/2 | 5 3/4 | 5 13/16 | 5 1/2 | 5 7/16 | 5 11/16 | 14100 | |
44590 | VOXL | 700 | 4 3/16 | 4 1/16 | 4 5/16 | 3 7/8 | 4 | 4 3/16 | 37500 | |
44591 | VOXLU | 100 | 6 1/4 | 4 5/8 | 6 1/4 | 0 | ||||
44592 | VOXLW | 3000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/16 | 1 3/8 | 6000 | |
44593 | VOXW | 300 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 5/8 | 24500 | |
44594 | VOXpA | 0 | 0 | |||||||
44595 | VOY | 0 | 0 | |||||||
44596 | VOYRF | 0 | 5.3800 | 0 | ||||||
44597 | VPACX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
44598 | VPAIX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
44599 | VPI | 500 | 33 1/8 | 32 3/4 | 33 1/4 | 32 5/8 | 17900 | |||
44600 | VPIA | 0 | 0 | |||||||
44601 | VPIG | 0 | 0 | |||||||
44602 | VPII | 0 | 0 | |||||||
44603 | VPIK | 0 | 0 | |||||||
44604 | VPIL | 0 | 0 | |||||||
44605 | VPIR | 0 | 0 | |||||||
44606 | VPIS | 0 | 0 | |||||||
44607 | VPIV | 0 | 0 | |||||||
44608 | VPIW | 0 | 0 | |||||||
44609 | VPIX | 0 | 0 | |||||||
44610 | VPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.59 | 4.72 | 263 | |
44611 | VPMCX | 0 | 30.46 | 30.46 | 30.46 | 0 | ||||
44612 | VPMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.10 | 5.24 | 4846 | |
44613 | VPQ | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 | 100 | |
44614 | VPS | 400 | 11 1/8 | 0 | ||||||
44615 | VPTI | 3200 | 5/16 | 1/4 | 7/16 | 1/4 | 9/32 | 3/8 | 93800 | |
44616 | VPTIW | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
44617 | VPTOY | 0 | 0 | |||||||
44618 | VPTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.35 | 3.40 | 13575 | |
44619 | VPUR | 700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 4200 | |
44620 | VPV | 1600 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 1600 | |||
44621 | VQC | 200 | 15 5/8 | 16 1/8 | 16 5/8 | 0 | ||||
44622 | VQIIX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
44623 | VQNPX | 0 | 24.11 | 24.11 | 24.11 | 0 | ||||
44624 | VR | 1000 | 11 3/4 | 0 | ||||||
44625 | VRBA | 100 | 10.8750 | 11.2500 | 11.2500 | 10.8750 | 10.2500 | 11.2500 | 600 | |
44626 | VRBB | 0 | 0 | |||||||
44627 | VRC | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 24 1/8 | 500 | |
44628 | VRCA | 0 | 0 | |||||||
44629 | VRCAP | 0 | 0 | |||||||
44630 | VRCG | 0 | 0 | |||||||
44631 | VRCL | 0 | 0 | |||||||
44632 | VRCO | 0 | 0 | |||||||
44633 | VRCS | 4000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.7500 | 4000 | |
44634 | VRCY | 0 | 0 | |||||||
44635 | VRDNF | 0 | 12.8400 | 0 | ||||||
44636 | VRES | 1000 | 14 1/4 | 14 | 14 5/16 | 14 | 14 | 14 5/8 | 4200 | |
44637 | VRESP | 0 | 0 | |||||||
44638 | VRFT | 5000 | 1.9375 | 1.3750 | 1.9375 | 1.3750 | 1.7500 | 1.9375 | 64700 | |
44639 | VRGN | 1000 | 6.4375 | 0 | ||||||
44640 | VRI | 400 | 37 1/8 | 38 3/8 | 38 7/8 | 0 | ||||
44641 | VRIF | 0 | 0 | |||||||
44642 | VRII | 3400 | 6 | 5 15/16 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 11900 | |
44643 | VRIP | 0 | 0 | |||||||
44644 | VRIT | 0 | 0 | |||||||
44645 | VRIX | 0 | 0 | |||||||
44646 | VRIY | 0 | 0 | |||||||
44647 | VRLK | 500 | 30 1/2 | 30 | 30 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 50800 | |
44648 | VRLN | 500 | 18 3/4 | 18 3/4 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/8 | 16100 | |
44649 | VRLNG | 10 | 98 3/4 | 98 3/4 | 102 1/2 | 0 | ||||
44650 | VRNN | 0 | 0 | |||||||
44651 | VRNT | 200 | 9 | 9 | 9 | 9 | 9 | 10 1/2 | 400 | |
44652 | VRNTP | 300 | 6.2500 | 0 | ||||||
44653 | VRO | 300 | 3 1/8 | 0 | ||||||
44654 | VRON | 0 | 0 | |||||||
44655 | VRONY | 600 | 19 1/16 | 19 | 19 1/16 | 19 | 19 | 19 1/4 | 12800 | |
44656 | VRPFX | 0 | 5.81 | 5.81 | 5.81 | 0 | ||||
44657 | VRSA | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/8 | 100 | |
44658 | VRSI | 2000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
44659 | VRSR | 0 | 0 | |||||||
44660 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
44661 | VRT | 200 | 1 5/16 | 0 | ||||||
44662 | VRTA | 0 | 0 | |||||||
44663 | VRTS | 100 | 47 | 46 1/2 | 48 1/4 | 46 1/4 | 46 1/2 | 47 1/4 | 87100 | |
44664 | VRTX | 500 | 31 3/8 | 32 1/4 | 32 5/8 | 30 3/4 | 31 1/4 | 32 | 60600 | |
44665 | VRTY | 1000 | 13 5/8 | 12 1/2 | 13 7/8 | 12 3/8 | 13 1/2 | 13 3/4 | 344400 | |
44666 | VRTZ | 0 | 0 | |||||||
44667 | VRXL | 100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.1250 | 300 | |
44668 | VSBIX | 0 | 10.02 | 10.02 | 10.33 | 0 | ||||
44669 | VSCGX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
44670 | VSCI | 200 | 1 1/2 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 11/16 | 9700 | |
44671 | VSCYQ | 8000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0300 | 0.0450 | 8000 | |
44672 | VSE | 0 | 0 | |||||||
44673 | VSEAX | 0 | 19.25 | 19.25 | 20.21 | 0 | ||||
44674 | VSEBX | 0 | 19.06 | 19.06 | 19.06 | 0 | ||||
44675 | VSEC | 1500 | 16 3/16 | 16 | 17 1/2 | 0 | ||||
44676 | VSEHF | 0 | 0 | |||||||
44677 | VSEHX | 0 | 430.09 | 430.09 | 430.09 | 0 | ||||
44678 | VSEI | 0 | 0 | |||||||
44679 | VSEIF | 2400 | 4 1/4 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 25500 | |
44680 | VSEN | 1300 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/4 | 2 1/2 | 10600 | |
44681 | VSEWF | 1300 | 5/16 | 7/16 | 5/8 | 0 | ||||
44682 | VSFT | 800 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
44683 | VSGBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
44684 | VSGIX | 0 | 11.45 | 11.45 | 11.80 | 0 | ||||
44685 | VSGN | 200 | 15 1/4 | 16 1/2 | 16 3/4 | 15 1/4 | 14 3/4 | 15 1/4 | 77700 | |
44686 | VSGPF | 0 | 5.2500 | 0 | ||||||
44687 | VSH | 100 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 21 3/4 | 22 1/4 | 800 | |
44688 | VSHC | 0 | 0 | |||||||
44689 | VSHD | 0 | 0 | |||||||
44690 | VSHI | 0 | 0 | |||||||
44691 | VSHL | 0 | 0 | |||||||
44692 | VSHO | 0 | 0 | |||||||
44693 | VSHQ | 0 | 0 | |||||||
44694 | VSHR | 0 | 0 | |||||||
44695 | VSHS | 0 | 0 | |||||||
44696 | VSHT | 0 | 0 | |||||||
44697 | VSHY | 0 | 0 | |||||||
44698 | VSI | 3300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 5/16 | 4000 | |
44699 | VSIBX | 0 | 10.12 | 10.12 | 10.43 | 0 | ||||
44700 | VSIC | 1000 | 2.5000 | 2.2500 | 3.0000 | 2.0000 | 1.7500 | 2.5000 | 7000 | |
44701 | VSIN | 3000 | 2 1/8 | 2 | 2 5/32 | 2 | 2 1/16 | 2 7/32 | 261400 | |
44702 | VSINU | 0 | 0 | |||||||
44703 | VSIO | 5000 | 47 1/4 | 48 3/4 | 48 3/4 | 47 1/4 | 47 1/4 | 48 1/4 | 99700 | |
44704 | VSLF | 1500 | 29/32 | 29/32 | 29/32 | 29/32 | 29/32 | 15/16 | 8300 | |
44705 | VSLY | 0 | 0 | |||||||
44706 | VSMGX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
44707 | VSMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.86 | 4.98 | 5630 | |
44708 | VSNC | 0 | 0 | |||||||
44709 | VSNCQ | 0 | 0 | |||||||
44710 | VSNR | 200 | 6 | 6 1/4 | 6 3/8 | 5 7/8 | 6 | 6 3/8 | 64100 | |
44711 | VSNT | 1000 | 19 1/2 | 19 3/8 | 20 1/4 | 18 1/2 | 19 1/4 | 19 5/8 | 81600 | |
44712 | VSNXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.60 | 2.60 | 241 | |
44713 | VSOGF | 0 | 1.2300 | 1.0000 | 1.2500 | 0 | ||||
44714 | VSP | 0 | 0 | |||||||
44715 | VSR | 400 | 3 | 0 | ||||||
44716 | VSRN | 0 | 0 | |||||||
44717 | VSSFX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
44718 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
44719 | VSSXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.43 | 2.42 | 431 | |
44720 | VST | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 25 3/4 | 26 1/8 | 200 | |
44721 | VSTA | 1000 | 3.0000 | 0 | ||||||
44722 | VSTC | 0 | 0 | |||||||
44723 | VSTE | 0 | 0 | |||||||
44724 | VSTH | 0 | 0 | |||||||
44725 | VSTI | 1500 | 0.8750 | 0.8125 | 0.8750 | 0 | ||||
44726 | VSTL | 0 | 0 | |||||||
44727 | VSTM | 0 | 0 | |||||||
44728 | VSTR | 0 | 0 | |||||||
44729 | VSTS | 0 | 0 | |||||||
44730 | VSTT | 0 | 0 | |||||||
44731 | VSTU | 0 | 0 | |||||||
44732 | VSTV | 0 | 0 | |||||||
44733 | VSTX | 0 | 0 | |||||||
44734 | VSTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.77 | 4.92 | 4371 | |
44735 | VSTY | 0 | 0 | |||||||
44736 | VSTZ | 0 | 0 | |||||||
44737 | VSVR | 1000 | 44 7/16 | 43 1/2 | 44 3/4 | 42 | 44 1/4 | 44 3/4 | 212400 | |
44738 | VTA | 100 | 31 5/8 | 30 5/8 | 31 1/2 | 0 | ||||
44739 | VTAA | 0 | 0 | |||||||
44740 | VTAC | 0 | 0 | |||||||
44741 | VTAD | 0 | 0 | |||||||
44742 | VTAI | 0 | 0 | |||||||
44743 | VTAN | 0 | 0 | |||||||
44744 | VTAS | 0 | 0 | |||||||
44745 | VTAT | 0 | 0 | |||||||
44746 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
44747 | VTBR | 0 | 0 | |||||||
44748 | VTC | 1600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 38000 | |||
44749 | VTCP | 0 | 0 | |||||||
44750 | VTCPF | 0 | 0 | |||||||
44751 | VTEH | 100 | 13.2500 | 13.2500 | 13.2500 | 13.0000 | 13.0000 | 13.2500 | 4900 | |
44752 | VTEK | 3000 | 3 1/4 | 3 3/8 | 3 9/16 | 3 1/4 | 3 1/4 | 3 5/8 | 18200 | |
44753 | VTEL | 200 | 10 | 10 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 211300 | |
44754 | VTEN | 4900 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
44755 | VTESQ | 500 | 0.0200 | 0 | ||||||
44756 | VTEX | 200 | 17 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 2500 | |
44757 | VTF | 900 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
44758 | VTFIX | 0 | 12.18 | 12.18 | 12.75 | 0 | ||||
44759 | VTFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.73 | 2.76 | 352 | |
44760 | VTGIX | 0 | 15.99 | 15.99 | 15.99 | 0 | ||||
44761 | VTIBX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
44762 | VTIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.34 | 3.39 | 1389 | |
44763 | VTJ | 600 | 15 3/8 | 15 3/8 | 15 7/8 | 0 | ||||
44764 | VTJB | 1000 | 1.7500 | 1.8125 | 1.7500 | 1.6875 | 1.4375 | 1.7500 | 4400 | |
44765 | VTKHF | 0 | 2.1500 | 0 | ||||||
44766 | VTKN | 0 | 0 | |||||||
44767 | VTLK | 100 | 21 1/2 | 22 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 16800 | |
44768 | VTMFX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
44769 | VTMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.02 | 3.06 | 5841 | |
44770 | VTN | 400 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
44771 | VTN.A | 0 | 0 | |||||||
44772 | VTNA | 0 | 0 | |||||||
44773 | VTNAF | 1500 | 3 1/4 | 2 7/8 | 3 1/2 | 0 | ||||
44774 | VTNI | 0 | 0 | |||||||
44775 | VTNIX | 0 | 9.94 | 9.94 | 10.25 | 0 | ||||
44776 | VTNS | 20 | 17.5008 | 1.5000 | 3.5000 | 0 | ||||
44777 | VTNYX | 0 | 11.70 | 11.70 | 12.25 | 0 | ||||
44778 | VTO | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/4 | 400 | |
44779 | VTOI | 0 | 0 | |||||||
44780 | VTON | 0 | 0 | |||||||
44781 | VTOV | 0 | 0 | |||||||
44782 | VTOXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.86 | 5.02 | 4242 | |
44783 | VTP | 500 | 15 3/4 | 15 1/2 | 16 | 0 | ||||
44784 | VTPA | 0 | 0 | |||||||
44785 | VTPAQ | 0 | 0 | |||||||
44786 | VTPXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.12 | 5.32 | 25164 | |
44787 | VTPY | 0 | 0 | |||||||
44788 | VTRA | 100 | 15 3/8 | 15 | 15 3/8 | 15 | 15 1/8 | 15 3/8 | 10100 | |
44789 | VTRAP | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/2 | 300 | |
44790 | VTRG | 0 | 0 | |||||||
44791 | VTRIX | 0 | 33.67 | 33.67 | 33.67 | 0 | ||||
44792 | VTRSX | 0 | 42.48 | 42.48 | 42.48 | 0 | ||||
44793 | VTRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.59 | 4.72 | 825 | |
44794 | VTS | 500 | 21 1/8 | 21 3/8 | 21 7/8 | 21 | 20 7/8 | 21 3/8 | 1700 | |
44795 | VTSC | 0 | 0 | |||||||
44796 | VTSI | 2500 | 0.0050 | 0 | ||||||
44797 | VTSMX | 0 | 17.84 | 17.84 | 17.84 | 0 | ||||
44798 | VTSS | 5000 | 42 3/8 | 42 | 43 1/4 | 41 7/8 | 42 1/4 | 42 3/8 | 398200 | |
44799 | VTXL | 7500 | 0.1500 | 0.1500 | 0.1600 | 0.1500 | 0.1400 | 0.1700 | 102500 | |
44800 | VTZ | 0 | 0 | |||||||
44801 | VTZF | 0 | 0 | |||||||
44802 | VTZI | 0 | 0 | |||||||
44803 | VTZM | 0 | 0 | |||||||
44804 | VTZS | 0 | 0 | |||||||
44805 | VUDC | 500 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
44806 | VUGVX | 0 | 9.55 | 9.55 | 10.00 | 0 | ||||
44807 | VUIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.24 | 5.41 | 16642 | |
44808 | VUL | 100 | 24 1/2 | 0 | ||||||
44809 | VULD | 0 | 0 | |||||||
44810 | VULM | 0 | 0 | |||||||
44811 | VULR | 0 | 0 | |||||||
44812 | VUMI | 0 | 0 | |||||||
44813 | VUMIQ | 0 | 0 | |||||||
44814 | VUPD | 0 | 0 | |||||||
44815 | VUPDA | 200 | 4 | 4 | 4 1/16 | 3 13/16 | 3 7/8 | 4 | 217400 | |
44816 | VUPDZ | 2000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 1/16 | 1 1/8 | 15500 | |
44817 | VUSBX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
44818 | VUSGX | 0 | 10.46 | 10.46 | 10.98 | 0 | ||||
44819 | VUSIX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
44820 | VUSN | 40000 | 0.0001 | 0 | ||||||
44821 | VUSTX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
44822 | VUSVX | 0 | 16.02 | 16.02 | 16.02 | 0 | ||||
44823 | VUSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.17 | 5.27 | 30604 | |
44824 | VUTK | 1000 | 6 7/16 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 16100 | |
44825 | VUTKW | 2000 | 1 7/8 | 1 7/8 | 2 3/32 | 1 7/8 | 1 3/4 | 2 1/8 | 33100 | |
44826 | VUVI | 0 | 0 | |||||||
44827 | VVI | 10300 | 15 1/8 | 14 3/4 | 15 1/8 | 0 | ||||
44828 | VVIp | 200 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 54 3/4 | 57 | 200 | |
44829 | VVTV | 1000 | 5 7/16 | 5 1/2 | 5 5/8 | 5 7/16 | 5 7/16 | 5 1/2 | 215500 | |
44830 | VVUS | 8000 | 31 1/4 | 32 | 32 1/4 | 31 | 31 | 31 1/2 | 250600 | |
44831 | VVVI | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.8750 | 4.2500 | 1500 | |
44832 | VW | 0 | 0 | |||||||
44833 | VWAHX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
44834 | VWEGX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
44835 | VWEHX | 0 | 7.81 | 7.81 | 7.81 | 0 | ||||
44836 | VWELX | 0 | 27.90 | 27.90 | 27.90 | 0 | ||||
44837 | VWESX | 0 | 9.06 | 9.06 | 9.06 | 0 | ||||
44838 | VWIFX | 0 | 9.64 | 9.64 | 10.02 | 0 | ||||
44839 | VWIGX | 0 | 17.10 | 17.10 | 17.10 | 0 | ||||
44840 | VWINX | 0 | 21.40 | 21.40 | 21.40 | 0 | ||||
44841 | VWITX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
44842 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
44843 | VWKK | 0 | 0 | |||||||
44844 | VWLTX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
44845 | VWMCX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
44846 | VWMDX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
44847 | VWNDX | 0 | 17.88 | 17.88 | 17.88 | 0 | ||||
44848 | VWNFX | 0 | 25.23 | 25.23 | 25.23 | 0 | ||||
44849 | VWRS | 0 | 0 | |||||||
44850 | VWRX | 600 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 1/4 | 5100 | |
44851 | VWSTX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
44852 | VWUSX | 0 | 25.75 | 25.75 | 25.75 | 0 | ||||
44853 | VX | 0 | 0 | |||||||
44854 | VXCO | 0 | 0 | |||||||
44855 | VXH | 0 | 304.35 | 0 | ||||||
44856 | VXP | 0 | 398.08 | 0 | ||||||
44857 | VXPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.08 | 3.13 | 1357 | |
44858 | VYFC | 1000 | 10.0000 | 0 | ||||||
44859 | VYGP | 3000 | 1.2500 | 0.8750 | 1.2500 | 0.8750 | 1.2500 | 1.7500 | 3800 | |
44860 | VYGR | 0 | 0 | |||||||
44861 | VYM | 200 | 11 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
44862 | VYNA | 0 | 0 | |||||||
44863 | VYNM | 0 | 0 | |||||||
44864 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
44865 | VYRX | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 101100 | |
44866 | VYRXW | 500 | 1 1/2 | 1 5/16 | 1 5/8 | 1 5/16 | 1 1/2 | 1 5/8 | 11500 | |
44867 | VYTL | 2000 | 10 1/8 | 9 15/16 | 10 1/8 | 9 15/16 | 9 3/4 | 10 1/8 | 5800 | |
44868 | VZNA | 0 | 0 | |||||||
44869 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
44870 | W | 600 | 28 1/4 | 28 3/8 | 28 3/8 | 28 1/4 | 28 1/2 | 29 | 1100 | |
44871 | W.AHG | 0 | 0 | |||||||
44872 | W.AMM | 0 | 0 | |||||||
44873 | W.ATX | 0 | 0 | |||||||
44874 | W.AYM | 0 | 0 | |||||||
44875 | W.BBI | 0 | 0 | |||||||
44876 | W.BCC | 0 | 0 | |||||||
44877 | W.BFT | 0 | 0 | |||||||
44878 | W.BR | 0 | 0 | |||||||
44879 | W.BTB | 0 | 0 | |||||||
44880 | W.BXM | 0 | 0 | |||||||
44881 | W.BYG | 0 | 0 | |||||||
44882 | W.CE | 0 | 0 | |||||||
44883 | W.CIQ | 0 | 0 | |||||||
44884 | W.CLY | 0 | 0 | |||||||
44885 | W.CML | 0 | 0 | |||||||
44886 | W.CQE | 0 | 0 | |||||||
44887 | W.CSJ | 0 | 0 | |||||||
44888 | W.CTO | 0 | 0 | |||||||
44889 | W.CWA | 0 | 0 | |||||||
44890 | W.CYI | 0 | 0 | |||||||
44891 | W.DIC | 0 | 0 | |||||||
44892 | W.DNL | 0 | 0 | |||||||
44893 | W.DPT | 0 | 0 | |||||||
44894 | W.DVN | 0 | 0 | |||||||
44895 | W.ENR | 0 | 0 | |||||||
44896 | W.FCJ | 0 | 0 | |||||||
44897 | W.GEX | 0 | 0 | |||||||
44898 | W.GRI | 0 | 0 | |||||||
44899 | W.GUS | 0 | 0 | |||||||
44900 | W.HKC | 0 | 0 | |||||||
44901 | W.IPC | 0 | 0 | |||||||
44902 | W.IYC | 0 | 0 | |||||||
44903 | W.JCI | 0 | 0 | |||||||
44904 | W.KC | 0 | 0 | |||||||
44905 | W.KOL | 0 | 0 | |||||||
44906 | W.KON | 0 | 0 | |||||||
44907 | W.LEG | 0 | 0 | |||||||
44908 | W.LEO | 0 | 0 | |||||||
44909 | W.LEW | 0 | 0 | |||||||
44910 | W.LQC | 0 | 0 | |||||||
44911 | W.LTI | 0 | 0 | |||||||
44912 | W.MAI | 0 | 0 | |||||||
44913 | W.MDG | 0 | 0 | |||||||
44914 | W.MII | 0 | 0 | |||||||
44915 | W.MIN | 0 | 0 | |||||||
44916 | W.MMQ | 0 | 0 | |||||||
44917 | W.MPW | 0 | 0 | |||||||
44918 | W.NAU | 0 | 0 | |||||||
44919 | W.NTI | 0 | 0 | |||||||
44920 | W.PRD | 0 | 0 | |||||||
44921 | W.PRP | 0 | 0 | |||||||
44922 | W.PSH | 0 | 0 | |||||||
44923 | W.RCP | 0 | 0 | |||||||
44924 | W.RNW | 0 | 0 | |||||||
44925 | W.RSO | 0 | 0 | |||||||
44926 | W.RTI | 0 | 0 | |||||||
44927 | W.RYN | 0 | 0 | |||||||
44928 | W.SFG | 0 | 0 | |||||||
44929 | W.SXN | 0 | 0 | |||||||
44930 | W.SYB | 0 | 0 | |||||||
44931 | W.TQT | 0 | 0 | |||||||
44932 | W.TRT | 0 | 0 | |||||||
44933 | W.TYR | 0 | 0 | |||||||
44934 | W.VRM | 0 | 0 | |||||||
44935 | W.VXO | 0 | 0 | |||||||
44936 | W.XVN | 0 | 0 | |||||||
44937 | W.XZX | 0 | 0 | |||||||
44938 | W.YBM | 0 | 0 | |||||||
44939 | WA | 0 | 0 | |||||||
44940 | WAAEX | 0 | 23.91 | 23.91 | 23.91 | 0 | ||||
44941 | WAB | 200 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
44942 | WABC | 100 | 55 1/2 | 54 1/2 | 56 1/4 | 54 | 55 1/2 | 56 1/4 | 77300 | |
44943 | WABI | 0 | 0 | |||||||
44944 | WABR | 0 | 0 | |||||||
44945 | WABT | 0 | 0 | |||||||
44946 | WABY | 0 | 0 | |||||||
44947 | WAC | 100 | 23 1/8 | 25 3/4 | 25 7/8 | 0 | ||||
44948 | WACC | 3600 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 7000 | |
44949 | WACE | 0 | 0 | |||||||
44950 | WACG | 0 | 0 | |||||||
44951 | WACL | 0 | 0 | |||||||
44952 | WACLY | 2100 | 62 5/8 | 60 | 60 1/4 | 0 | ||||
44953 | WACN | 0 | 0 | |||||||
44954 | WACP | 0 | 0 | |||||||
44955 | WACR | 0 | 0 | |||||||
44956 | WACT | 0 | 0 | |||||||
44957 | WACV | 0 | 0 | |||||||
44958 | WACW | 0 | 0 | |||||||
44959 | WADV | 700 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 1200 | |
44960 | WAEGX | 0 | 14.73 | 14.73 | 14.73 | 0 | ||||
44961 | WAG | 100 | 42 3/8 | 42 | 42 1/2 | 0 | ||||
44962 | WAGB | 0 | 0 | |||||||
44963 | WAGC | 0 | 0 | |||||||
44964 | WAGD | 0 | 0 | |||||||
44965 | WAGE | 0 | 0 | |||||||
44966 | WAGEX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
44967 | WAGG | 0 | 0 | |||||||
44968 | WAGH | 0 | 0 | |||||||
44969 | WAGI | 0 | 0 | |||||||
44970 | WAGL | 0 | 0 | |||||||
44971 | WAGM | 0 | 0 | |||||||
44972 | WAGN | 0 | 0 | |||||||
44973 | WAGO | 0 | 0 | |||||||
44974 | WAGP | 0 | 0 | |||||||
44975 | WAGR | 0 | 0 | |||||||
44976 | WAGT | 0 | 0 | |||||||
44977 | WAI | 200 | 68 3/4 | 69 5/8 | 70 1/8 | 0 | ||||
44978 | WAIA | 0 | 0 | |||||||
44979 | WAIB | 0 | 0 | |||||||
44980 | WAIDX | 0 | 15.15 | 15.15 | 15.15 | 0 | ||||
44981 | WAIK | 0 | 0 | |||||||
44982 | WAILX | 0 | 97.10 | 97.10 | 97.10 | 0 | ||||
44983 | WAIMX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
44984 | WAIN | 900 | 5 7/8 | 6 | 6 | 5 7/8 | 5 5/8 | 6 1/4 | 1900 | |
44985 | WAIP | 0 | 0 | |||||||
44986 | WAIR | 0 | 0 | |||||||
44987 | WAIV | 0 | 0 | |||||||
44988 | WAIY | 0 | 0 | |||||||
44989 | WAK | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 100 | |||
44990 | WAK.B | 0 | 0 | |||||||
44991 | WAK/B | 100 | 14 1/4 | 13 7/8 | 14 1/4 | 13 3/4 | 600 | |||
44992 | WAKA | 0 | 0 | |||||||
44993 | WAKB | 0 | 0 | |||||||
44994 | WAKC | 0 | 0 | |||||||
44995 | WAKE | 1000 | 13.1250 | 0 | ||||||
44996 | WAKF | 0 | 0 | |||||||
44997 | WAKI | 0 | 0 | |||||||
44998 | WAKM | 0 | 0 | |||||||
44999 | WAKN | 0 | 0 | |||||||
45000 | WAKQ | 0 | 0 | |||||||
45001 | WAKR | 0 | 0 | |||||||
45002 | WAKT | 0 | 0 | |||||||
45003 | WAKV | 0 | 0 | |||||||
45004 | WAKW | 0 | 0 | |||||||
45005 | WAKX | 0 | 0 | |||||||
45006 | WAKY | 0 | 0 | |||||||
45007 | WAL | 200 | 9/32 | 5/32 | 15/32 | 0 | ||||
45008 | WALB | 500 | 19 3/4 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 | 3500 | |
45009 | WALDX | 0 | 102.22 | 102.22 | 102.22 | 0 | ||||
45010 | WALK | 500 | 14 | 14 | 14 1/8 | 13 7/8 | 13 7/8 | 14 | 85000 | |
45011 | WALL | 200 | 13 3/4 | 13 1/2 | 14 5/8 | 13 1/8 | 13 3/4 | 14 1/4 | 130900 | |
45012 | WALLX | 0 | 8.92 | 8.92 | 9.29 | 0 | ||||
45013 | WALS | 500 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 1/2 | 14 3/8 | 1100 | |
45014 | WALXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.72 | 4.84 | 1664 | |
45015 | WAMA | 5000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 23100 | |
45016 | WAMAP | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 200 | |
45017 | WAMAW | 0 | 0 | |||||||
45018 | WAMC | 0 | 0 | |||||||
45019 | WAMCX | 0 | 17.87 | 17.87 | 17.87 | 0 | ||||
45020 | WAMU | 1000 | 44 1/4 | 43 3/4 | 44 1/2 | 43 1/8 | 44 1/4 | 44 1/2 | 478300 | |
45021 | WAMUM | 100 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 25 3/4 | 7800 | |
45022 | WAMUN | 300 | 166 1/2 | 166 1/2 | 166 1/2 | 166 1/2 | 170 | 172 | 300 | |
45023 | WAMUO | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/8 | 1700 | |
45024 | WANG | 2000 | 21 7/8 | 20 7/8 | 21 7/8 | 20 7/8 | 21 5/8 | 21 7/8 | 437100 | |
45025 | WANGB | 0 | 0 | |||||||
45026 | WANGW | 2500 | 8 1/4 | 7 1/2 | 8 1/4 | 7 1/2 | 8 1/8 | 8 1/4 | 51400 | |
45027 | WAPBX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
45028 | WARF | 0 | 0 | |||||||
45029 | WARFF | 0 | 4.7800 | 0 | ||||||
45030 | WARL | 0 | 0 | |||||||
45031 | WARN | 0 | 0 | |||||||
45032 | WARP | 0 | 0 | |||||||
45033 | WARPF | 5200 | 3 3/16 | 3 3/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/4 | 77200 | |
45034 | WARSY | 0 | 14.5000 | 0 | ||||||
45035 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
45036 | WASC | 0 | 0 | |||||||
45037 | WASG | 0 | 0 | |||||||
45038 | WASH | 1200 | 32 3/4 | 32 | 34 | 32 | 32 3/4 | 33 1/2 | 4400 | |
45039 | WASK | 0 | 0 | |||||||
45040 | WASL | 0 | 0 | |||||||
45041 | WAST | 4700 | 13/32 | 3/8 | 13/32 | 5/16 | 3/8 | 13/32 | 131200 | |
45042 | WASU | 200 | 19.5000 | 0 | ||||||
45043 | WAT | 100 | 29 | 28 5/8 | 29 3/8 | 0 | ||||
45044 | WATA | 0 | 0 | |||||||
45045 | WATF | 0 | 0 | |||||||
45046 | WATFX | 0 | 114.17 | 114.17 | 114.17 | 0 | ||||
45047 | WATFZ | 100 | 12 7/8 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 3200 | |
45048 | WATIX | 0 | 107.56 | 107.56 | 107.56 | 0 | ||||
45049 | WATO | 0 | 0 | |||||||
45050 | WATP | 0 | 0 | |||||||
45051 | WATR | 100 | 20 1/2 | 20 5/8 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 3100 | |
45052 | WATS | 700 | 37 1/2 | 37 5/8 | 38 1/8 | 37 1/4 | 37 1/2 | 37 3/4 | 187600 | |
45053 | WATT | 0 | 0 | |||||||
45054 | WATX | 0 | 0 | |||||||
45055 | WATZ | 0 | 0 | |||||||
45056 | WAVE | 1700 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 10200 | |
45057 | WAVEW | 30000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 68500 | |
45058 | WAVO | 1000 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 65400 | |
45059 | WAVR | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 1/2 | 1000 | |
45060 | WAVT | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 44700 | |
45061 | WAVX | 1000 | 1 1/8 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 124200 | |
45062 | WAX | 100 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
45063 | WAXE | 0 | 0 | |||||||
45064 | WAXMZ | 0 | 2.1250 | 3.8750 | 0 | |||||
45065 | WAXS | 0 | 0 | |||||||
45066 | WAXT | 0 | 0 | |||||||
45067 | WAYN | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 21 1/2 | 22 1/2 | 200 | |
45068 | WB | 100 | 58 5/8 | 58 5/8 | 58 5/8 | 58 5/8 | 58 1/2 | 58 7/8 | 100 | |
45069 | WBAN | 1000 | 16 1/2 | 17 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 8100 | |
45070 | WBAT | 1000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 7/8 | 8 | 3700 | |
45071 | WBB | 200 | 16 7/8 | 16 1/2 | 16 7/8 | 0 | ||||
45072 | WBBN | 0 | 0 | |||||||
45073 | WBBR | 0 | 0 | |||||||
45074 | WBC | 2000 | 8 | 0 | ||||||
45075 | WBCG | 0 | 0 | |||||||
45076 | WBETQ | 0 | 0 | |||||||
45077 | WBF | 0 | 14.41 | 14.31 | 14.41 | 14.30 | 0 | |||
45078 | WBGSX | 0 | 14.06 | 14.06 | 14.06 | 0 | ||||
45079 | WBIGX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
45080 | WBIO | 1000 | 11.7500 | 11.2500 | 11.7500 | 11.2500 | 11.2500 | 12.0000 | 2200 | |
45081 | WBJ | 0 | 10.90 | 10.91 | 10.91 | 10.90 | 0 | |||
45082 | WBK | 200 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 30 | 30 5/8 | 200 | |
45083 | WBKA | 0 | 0 | |||||||
45084 | WBKB | 0 | 0 | |||||||
45085 | WBKC | 1000 | 9 1/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 3000 | |
45086 | WBKD | 0 | 0 | |||||||
45087 | WBKL | 0 | 0 | |||||||
45088 | WBKT | 0 | 0 | |||||||
45089 | WBKV | 0 | 0 | |||||||
45090 | WBLA | 200 | 15.5000 | 0 | ||||||
45091 | WBN | 200 | 26 | 25 1/2 | 26 | 0 | ||||
45092 | WBNE | 0 | 0 | |||||||
45093 | WBNL | 0 | 0 | |||||||
45094 | WBNM | 0 | 0 | |||||||
45095 | WBNN | 0 | 0 | |||||||
45096 | WBNO | 0 | 0 | |||||||
45097 | WBNS | 0 | 0 | |||||||
45098 | WBNT | 0 | 0 | |||||||
45099 | WBNW | 0 | 0 | |||||||
45100 | WBPR | 1000 | 21 1/2 | 22 | 22 | 21 | 21 1/4 | 21 3/4 | 25200 | |
45101 | WBQ | 0 | 16.98 | 16.89 | 16.98 | 16.88 | 0 | |||
45102 | WBRD | 1000 | 3.0000 | 0 | ||||||
45103 | WBRRX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
45104 | WBRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76 | 4.87 | 7229 | |
45105 | WBSR | 0 | 0 | |||||||
45106 | WBSRP | 0 | 0 | |||||||
45107 | WBST | 1000 | 36 5/8 | 36 3/4 | 36 3/4 | 36 3/8 | 36 3/8 | 36 3/4 | 6200 | |
45108 | WBTC | 0 | 0 | |||||||
45109 | WBTL | 500 | 39.2500 | 38.2500 | 40.0000 | 0 | ||||
45110 | WBTMU | 100 | 17.0000 | 0 | ||||||
45111 | WBY | 0 | 0 | |||||||
45112 | WCAI | 100 | 17 7/8 | 16 3/4 | 17 7/8 | 16 3/4 | 17 | 17 7/8 | 12500 | |
45113 | WCAP | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 17/32 | 1 5/8 | 1 3/4 | 20000 | |
45114 | WCAPW | 10000 | 7/8 | 7/8 | 1 | 0 | ||||
45115 | WCATX | 0 | 18.52 | 18.52 | 18.52 | 0 | ||||
45116 | WCBC | 2200 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 0.6000 | 2200 | |
45117 | WCBI | 100 | 21 3/4 | 21 1/2 | 22 1/4 | 0 | ||||
45118 | WCBO | 300 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 10700 | |
45119 | WCC | 0 | 0 | |||||||
45120 | WCCI | 2000 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
45121 | WCD | 0 | 0 | |||||||
45122 | WCEC | 5000 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/8 | 12100 | |
45123 | WCFB | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
45124 | WCG | 300 | 9 7/8 | 10 3/8 | 11 1/8 | 0 | ||||
45125 | WCGC | 0 | 0 | |||||||
45126 | WCGE | 0 | 0 | |||||||
45127 | WCGR | 0 | 0 | |||||||
45128 | WCHI | 2500 | 22 | 21 7/8 | 22 1/8 | 0 | ||||
45129 | WCIFX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
45130 | WCII | 700 | 19 3/4 | 19 1/8 | 20 1/8 | 19 | 19 1/2 | 19 3/4 | 246700 | |
45131 | WCIIP | 0 | 0 | |||||||
45132 | WCLB | 1500 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
45133 | WCLX | 1000 | 39 1/8 | 39 | 39 3/4 | 38 3/4 | 39 1/8 | 39 1/2 | 89800 | |
45134 | WCMN | 2600 | 1.8750 | 1.2500 | 2.0000 | 0 | ||||
45135 | WCN | 0 | 0 | |||||||
45136 | WCNS | 0 | 0 | |||||||
45137 | WCNT | 0 | 0 | |||||||
45138 | WCOM | 12900 | 23 3/4 | 23 5/8 | 24 9/32 | 23 1/2 | 23 1/2 | 23 3/4 | 2716100 | |
45139 | WCON | 0 | 0 | |||||||
45140 | WCONM | 15000 | 24.1250 | 0 | ||||||
45141 | WCONP | 0 | 0 | |||||||
45142 | WCP | 900 | 3 | 0 | ||||||
45143 | WCPM | 0 | 0 | |||||||
45144 | WCRXX | 0 | 0 | |||||||
45145 | WCS | 1000 | 32 5/8 | 33 1/2 | 33 7/8 | 0 | ||||
45146 | WCS.A | 0 | 0 | |||||||
45147 | WCSC | 0 | 0 | |||||||
45148 | WCSI | 0 | 0 | |||||||
45149 | WCSL | 0 | 0 | |||||||
45150 | WCSM | 0 | 0 | |||||||
45151 | WCSN | 0 | 0 | |||||||
45152 | WCSS | 0 | 0 | |||||||
45153 | WCST | 0 | 0 | |||||||
45154 | WCSTF | 100 | 23 31/64 | 23 1/4 | 24 3/8 | 23 1/8 | 23 1/4 | 24 3/8 | 2900 | |
45155 | WCSW | 0 | 0 | |||||||
45156 | WCSY | 0 | 0 | |||||||
45157 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
45158 | WCX | 200 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
45159 | WCXR | 0 | 0 | |||||||
45160 | WCXpA | 400 | 9 1/2 | 0 | ||||||
45161 | WDC | 100 | 54 3/8 | 54 | 54 3/8 | 54 | 53 1/8 | 55 3/8 | 1500 | |
45162 | WDCA | 0 | 0 | |||||||
45163 | WDCC | 0 | 0 | |||||||
45164 | WDCD | 0 | 0 | |||||||
45165 | WDCF | 0 | 0 | |||||||
45166 | WDCH | 0 | 0 | |||||||
45167 | WDCI | 0 | 0 | |||||||
45168 | WDCK | 0 | 0 | |||||||
45169 | WDCL | 0 | 0 | |||||||
45170 | WDCM | 0 | 0 | |||||||
45171 | WDCN | 0 | 0 | |||||||
45172 | WDCR | 0 | 0 | |||||||
45173 | WDCS | 0 | 0 | |||||||
45174 | WDCT | 0 | 0 | |||||||
45175 | WDCV | 0 | 0 | |||||||
45176 | WDCW | 0 | 0 | |||||||
45177 | WDCX | 0 | 0 | |||||||
45178 | WDE/WS | 0 | 3 7/8 | 5 1/8 | 0 | |||||
45179 | WDEE | 0 | 1.5000 | 3.0000 | 0 | |||||
45180 | WDEP | 0 | 0 | |||||||
45181 | WDEPY | 400 | 32 1/2 | 33 | 33 | 32 1/2 | 32 1/2 | 32 7/8 | 74900 | |
45182 | WDFC | 200 | 51 7/8 | 51 | 52 1/4 | 51 | 51 1/4 | 52 | 37500 | |
45183 | WDG | 0 | 0 | |||||||
45184 | WDGF | 1000 | 0.3900 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.4500 | 1300 | |
45185 | WDGT | 10000 | 1.1875 | 0.8750 | 1.3750 | 0 | ||||
45186 | WDHD | 600 | 12 7/8 | 13 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 4600 | |
45187 | WDIN | 6500 | 0.3100 | 0.2900 | 0.4000 | 0 | ||||
45188 | WDLD | 700 | 23.7500 | 0 | ||||||
45189 | WDMAX | 0 | 10.13 | 10.13 | 10.75 | 0 | ||||
45190 | WDN | 100 | 22 5/8 | 22 3/4 | 22 3/4 | 22 1/2 | 22 3/8 | 22 3/4 | 2700 | |
45191 | WDNK | 0 | 0 | |||||||
45192 | WDNO | 0 | 0 | |||||||
45193 | WDNpB | 1000 | 26 5/8 | 0 | ||||||
45194 | WDRY | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 70300 | |
45195 | WDV | 800 | 14 3/4 | 14 5/8 | 14 3/4 | 0 | ||||
45196 | WDVT | 0 | 0 | |||||||
45197 | WDVX | 0 | 0 | |||||||
45198 | WE | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 7/8 | 300 | |
45199 | WEB | 500 | 5 5/8 | 0 | ||||||
45200 | WEBAX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
45201 | WEBB | 100 | 4 5/8 | 4 27/32 | 4 27/32 | 4 5/8 | 4 5/8 | 4 7/8 | 1300 | |
45202 | WEBBW | 10000 | 11/16 | 21/32 | 11/16 | 9/16 | 21/32 | 3/4 | 36000 | |
45203 | WEBCX | 0 | 10.20 | 10.20 | 10.62 | 0 | ||||
45204 | WEBEX | 0 | 14.69 | 14.69 | 14.69 | 0 | ||||
45205 | WEBI | 1000 | 3.2500 | 3.2500 | 3.7500 | 0 | ||||
45206 | WEBP | 3000 | 0.3750 | 0.3750 | 0.5312 | 0 | ||||
45207 | WEC | 100 | 27 3/4 | 26 7/8 | 27 3/8 | 0 | ||||
45208 | WECC | 0 | 0 | |||||||
45209 | WECD | 0 | 0 | |||||||
45210 | WECHX | 0 | 11.56 | 11.56 | 11.56 | 0 | ||||
45211 | WECI | 1500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0800 | 1500 | |
45212 | WECL | 0 | 0 | |||||||
45213 | WECN | 0 | 0 | |||||||
45214 | WECO | 0 | 0 | |||||||
45215 | WECON | 0 | 0 | |||||||
45216 | WECOP | 0 | 0 | |||||||
45217 | WECP | 0 | 0 | |||||||
45218 | WECS | 0 | 0 | |||||||
45219 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
45220 | WEDEX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
45221 | WEDG | 100 | 0.5625 | 0 | ||||||
45222 | WEDS | 0 | 0 | |||||||
45223 | WEDT | 0 | 0 | |||||||
45224 | WEECX | 0 | 8.18 | 8.18 | 8.52 | 0 | ||||
45225 | WEFC | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 100 | |
45226 | WEG | 300 | 19 3/8 | 19 | 19 1/2 | 0 | ||||
45227 | WEGBX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
45228 | WEGI | 200 | 2.0000 | 0 | ||||||
45229 | WEGTX | 0 | 31.56 | 31.56 | 31.56 | 0 | ||||
45230 | WEGX | 0 | 0 | |||||||
45231 | WEHKX | 0 | 16.22 | 16.22 | 16.22 | 0 | ||||
45232 | WEHO | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 16500 | |
45233 | WEHR | 0 | 0 | |||||||
45234 | WEIBX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
45235 | WEINX | 0 | 21.06 | 21.06 | 22.29 | 0 | ||||
45236 | WEIR | 0 | 0 | |||||||
45237 | WEJPX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
45238 | WEL | 0 | 0 | |||||||
45239 | WEL.A | 0 | 0 | |||||||
45240 | WELC | 1000 | 3/4 | 3/4 | 1 1/16 | 0 | ||||
45241 | WELL | 1000 | 9 3/8 | 8 3/4 | 9 3/8 | 8 3/4 | 9 1/8 | 9 3/8 | 39600 | |
45242 | WELP | 0 | 0 | |||||||
45243 | WELPM | 100 | 83.7500 | 0 | ||||||
45244 | WELPP | 100 | 52.5000 | 0 | ||||||
45245 | WELR | 500 | 0.0500 | 0 | ||||||
45246 | WELS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
45247 | WEMEX | 0 | 5.28 | 5.28 | 5.28 | 0 | ||||
45248 | WEN | 1000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 3/8 | 1300 | |
45249 | WENA | 0 | 0 | |||||||
45250 | WENB | 0 | 0 | |||||||
45251 | WENC | 0 | 0 | |||||||
45252 | WEND | 0 | 0 | |||||||
45253 | WENE | 0 | 0 | |||||||
45254 | WENI | 0 | 0 | |||||||
45255 | WENL | 0 | 0 | |||||||
45256 | WENLX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
45257 | WENN | 0 | 0 | |||||||
45258 | WENO | 0 | 0 | |||||||
45259 | WENOX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
45260 | WENP | 0 | 0 | |||||||
45261 | WENR | 2000 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
45262 | WENS | 0 | 0 | |||||||
45263 | WENT | 0 | 0 | |||||||
45264 | WENX | 0 | 0 | |||||||
45265 | WENY | 0 | 0 | |||||||
45266 | WEPP | 0 | 0 | |||||||
45267 | WEPPL | 0 | 0 | |||||||
45268 | WEQVX | 0 | 12.93 | 12.93 | 12.93 | 0 | ||||
45269 | WERE | 0 | 0 | |||||||
45270 | WEREF | 0 | 5.4231 | 0 | ||||||
45271 | WERN | 10000 | 16 | 16 5/16 | 16 5/16 | 15 7/8 | 16 | 16 1/8 | 66100 | |
45272 | WERV | 0 | 0 | |||||||
45273 | WES | 3000 | 23 3/8 | 21 7/8 | 22 1/2 | 0 | ||||
45274 | WESA | 200 | 10.7500 | 10.5000 | 10.7500 | 0 | ||||
45275 | WESC | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 500 | |
45276 | WESI | 0 | 0 | |||||||
45277 | WESL | 0 | 0 | |||||||
45278 | WESM | 0 | 0 | |||||||
45279 | WESMF | 0 | 0.2200 | 0 | ||||||
45280 | WESR | 0 | 0 | |||||||
45281 | WESS | 0 | 0 | |||||||
45282 | WEST | 300 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 9.0000 | 11.0000 | 300 | |
45283 | WESWX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
45284 | WEXTF | 0 | 0 | |||||||
45285 | WEYS | 400 | 40 | 40 | 43 | 0 | ||||
45286 | WFAAX | 0 | 12.88 | 12.88 | 12.88 | 0 | ||||
45287 | WFAGX | 0 | 18.11 | 18.11 | 19.01 | 0 | ||||
45288 | WFBIX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
45289 | WFBS | 2600 | 14.6250 | 0 | ||||||
45290 | WFC | 100 | 286 5/8 | 286 5/8 | 286 5/8 | 286 5/8 | 285 5/8 | 286 1/4 | 100 | |
45291 | WFCA | 0 | 0 | |||||||
45292 | WFCB | 0 | 0 | |||||||
45293 | WFCC | 0 | 0 | |||||||
45294 | WFCD | 0 | 0 | |||||||
45295 | WFCE | 0 | 0 | |||||||
45296 | WFCF | 0 | 0 | |||||||
45297 | WFCG | 0 | 0 | |||||||
45298 | WFCH | 0 | 0 | |||||||
45299 | WFCI | 0 | 0 | |||||||
45300 | WFCK | 0 | 0 | |||||||
45301 | WFCL | 0 | 0 | |||||||
45302 | WFCM | 0 | 0 | |||||||
45303 | WFCN | 0 | 0 | |||||||
45304 | WFCO | 500 | 11 1/2 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 14 1/2 | 1000 | |
45305 | WFCP | 0 | 0 | |||||||
45306 | WFCR | 0 | 0 | |||||||
45307 | WFCS | 0 | 0 | |||||||
45308 | WFCT | 0 | 0 | |||||||
45309 | WFCU | 0 | 0 | |||||||
45310 | WFCV | 0 | 0 | |||||||
45311 | WFCW | 0 | 0 | |||||||
45312 | WFCX | 0 | 0 | |||||||
45313 | WFCY | 0 | 0 | |||||||
45314 | WFCpB | 100200 | 46 | 46 | 46 | 46 | 100200 | |||
45315 | WFCpC | 300 | 25 1/2 | 0 | ||||||
45316 | WFCpD | 500 | 25 1/2 | 25 1/2 | 26 1/8 | 0 | ||||
45317 | WFCpF | 300 | 25 1/4 | 0 | ||||||
45318 | WFCpG | 400 | 26 | 0 | ||||||
45319 | WFDS | 1000 | 26 1/4 | 25 | 26 1/4 | 25 | 25 3/4 | 26 1/2 | 32300 | |
45320 | WFFI | 6000 | 2 3/4 | 3 1/4 | 3 1/4 | 2 3/4 | 2 7/8 | 3 1/2 | 11000 | |
45321 | WFFIX | 0 | 10.15 | 10.15 | 10.66 | 0 | ||||
45322 | WFGIX | 0 | 16.55 | 16.55 | 17.38 | 0 | ||||
45323 | WFGSX | 0 | 15.73 | 15.73 | 15.73 | 0 | ||||
45324 | WFI | 0 | 0 | |||||||
45325 | WFMI | 1000 | 24 1/4 | 24 3/8 | 24 5/8 | 24 1/8 | 24 1/4 | 24 3/8 | 166600 | |
45326 | WFMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.99 | 5.11 | 1645 | |
45327 | WFOR | 0 | 0 | |||||||
45328 | WFR | 100 | 26 5/8 | 26 5/8 | 27 3/8 | 26 5/8 | 26 3/8 | 26 3/4 | 5400 | |
45329 | WFRA | 0 | 0 | |||||||
45330 | WFRAF | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 300 | |
45331 | WFRO | 0 | 0 | |||||||
45332 | WFRQ | 0 | 0 | |||||||
45333 | WFRT | 0 | 0 | |||||||
45334 | WFRX | 0 | 0 | |||||||
45335 | WFSC | 200 | 4.2500 | 3.8750 | 4.2500 | 3.8750 | 3.8750 | 4.2500 | 600 | |
45336 | WFSI | 900 | 22 3/4 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 8900 | |
45337 | WFSL | 300 | 25 3/4 | 25 | 25 3/4 | 25 | 25 3/8 | 25 3/4 | 99100 | |
45338 | WFSPX | 0 | 16.23 | 16.23 | 16.23 | 0 | ||||
45339 | WFTRX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
45340 | WG | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 200 | |||
45341 | WGA | 500 | 4 | 4 | 4 | 4 | 500 | |||
45342 | WGAN | 0 | 0 | |||||||
45343 | WGC | 0 | 0 | |||||||
45344 | WGDF | 0 | 0 | |||||||
45345 | WGEN | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 12600 | |
45346 | WGHI | 300 | 21/32 | 21/32 | 3/4 | 21/32 | 21/32 | 23/32 | 7900 | |
45347 | WGITX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
45348 | WGL | 300 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 3/8 | 300 | |
45349 | WGLB | 0 | 0 | |||||||
45350 | WGLC | 0 | 0 | |||||||
45351 | WGLCM | 0 | 0 | |||||||
45352 | WGLCN | 500 | 61.3000 | 0 | ||||||
45353 | WGLCO | 100 | 69.5000 | 0 | ||||||
45354 | WGLCP | 100 | 78.1200 | 0 | ||||||
45355 | WGLE | 0 | 0 | |||||||
45356 | WGLT | 0 | 0 | |||||||
45357 | WGNR | 200 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 36500 | |
45358 | WGO | 1000 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | ||||
45359 | WGOBX | 0 | 13.96 | 13.96 | 13.96 | 0 | ||||
45360 | WGOP | 0 | 0 | |||||||
45361 | WGOV | 200 | 116.5000 | 113.0000 | 123.0000 | 113.0000 | 116.0000 | 123.0000 | 3500 | |
45362 | WGR | 300 | 17 1/2 | 16 5/8 | 17 1/2 | 16 5/8 | 17 1/8 | 17 5/8 | 1500 | |
45363 | WGRC | 0 | 0 | |||||||
45364 | WGRF | 0 | 0 | |||||||
45365 | WGRG | 0 | 0 | |||||||
45366 | WGRK | 0 | 0 | |||||||
45367 | WGRM | 0 | 0 | |||||||
45368 | WGRN | 0 | 0 | |||||||
45369 | WGROX | 0 | 17.73 | 17.73 | 17.73 | 0 | ||||
45370 | WGRX | 0 | 0 | |||||||
45371 | WGRp | 25000 | 25 3/8 | 25 3/4 | 25 3/4 | 25 3/8 | 26000 | |||
45372 | WGRpA | 200 | 33 3/8 | 0 | ||||||
45373 | WGSC | 0 | 0 | |||||||
45374 | WGTI | 100 | 20 | 20 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 15600 | |
45375 | WGUSX | 0 | 7.65 | 7.65 | 7.65 | 0 | ||||
45376 | WGY | 0 | 7 1/32 | 0 | ||||||
45377 | WH | 200 | 23 1/4 | 22 1/4 | 22 5/8 | 0 | ||||
45378 | WHAC | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1000 | |
45379 | WHACU | 500 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
45380 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
45381 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
45382 | WHAL | 10000 | 0.2500 | 0.2187 | 0.5000 | 0 | ||||
45383 | WHAT | 5000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 7/16 | 12000 | |
45384 | WHATW | 7000 | 3/64 | 1/32 | 1/16 | 0 | ||||
45385 | WHBC | 200 | 0.0200 | 0 | ||||||
45386 | WHC | 200 | 17 1/8 | 16 5/8 | 17 1/4 | 0 | ||||
45387 | WHCA | 0 | 0 | |||||||
45388 | WHCB | 0 | 0 | |||||||
45389 | WHCE | 0 | 0 | |||||||
45390 | WHCF | 0 | 0 | |||||||
45391 | WHCG | 0 | 0 | |||||||
45392 | WHCI | 0 | 0 | |||||||
45393 | WHCM | 0 | 0 | |||||||
45394 | WHCN | 0 | 0 | |||||||
45395 | WHCQ | 0 | 0 | |||||||
45396 | WHCR | 0 | 0 | |||||||
45397 | WHCY | 0 | 0 | |||||||
45398 | WHEL | 0 | 0 | |||||||
45399 | WHEN | 0 | 0 | |||||||
45400 | WHFI | 100 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 11300 | |
45401 | WHGB | 64800 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 | 13 5/8 | 129700 | |
45402 | WHGRX | 0 | 27.35 | 27.35 | 27.35 | 0 | ||||
45403 | WHI | 1000 | 4 1/2 | 0 | ||||||
45404 | WHICX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
45405 | WHII | 0 | 0 | |||||||
45406 | WHIR | 0 | 0 | |||||||
45407 | WHIT | 200 | 41 | 42 | 42 1/4 | 40 1/2 | 40 1/2 | 41 | 84300 | |
45408 | WHLS | 0 | 0 | |||||||
45409 | WHMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.73 | 4.83 | 2224 | |
45410 | WHO | 5000 | 37 3/8 | 38 3/4 | 39 1/4 | 0 | ||||
45411 | WHOE | 0 | 0 | |||||||
45412 | WHOM | 0 | 0 | |||||||
45413 | WHOO | 0 | 0 | |||||||
45414 | WHOP | 0 | 0 | |||||||
45415 | WHOT | 0 | 0 | |||||||
45416 | WHOU | 0 | 0 | |||||||
45417 | WHOV | 0 | 0 | |||||||
45418 | WHR | 100 | 48 7/8 | 48 3/8 | 48 7/8 | 48 3/8 | 49 1/4 | 49 7/8 | 500 | |
45419 | WHRA | 0 | 0 | |||||||
45420 | WHRB | 0 | 0 | |||||||
45421 | WHRC | 1300 | 53 1/2 | 54 | 54 | 53 1/2 | 53 1/2 | 58 1/2 | 7300 | |
45422 | WHRD | 0 | 0 | |||||||
45423 | WHRE | 0 | 0 | |||||||
45424 | WHRF | 0 | 0 | |||||||
45425 | WHRG | 0 | 0 | |||||||
45426 | WHRI | 0 | 0 | |||||||
45427 | WHRL | 0 | 0 | |||||||
45428 | WHRO | 0 | 0 | |||||||
45429 | WHRP | 0 | 0 | |||||||
45430 | WHRR | 0 | 0 | |||||||
45431 | WHRS | 0 | 0 | |||||||
45432 | WHRT | 0 | 0 | |||||||
45433 | WHRW | 0 | 0 | |||||||
45434 | WHRX | 0 | 0 | |||||||
45435 | WHRY | 0 | 0 | |||||||
45436 | WHSN | 4200 | 0.6875 | 0.4375 | 0.6875 | 0 | ||||
45437 | WHSO | 0 | 0 | |||||||
45438 | WHT | 100 | 39 | 40 3/8 | 41 1/4 | 0 | ||||
45439 | WHTA | 0 | 0 | |||||||
45440 | WHTC | 0 | 0 | |||||||
45441 | WHTD | 0 | 0 | |||||||
45442 | WHTE | 0 | 0 | |||||||
45443 | WHTI | 0 | 0 | |||||||
45444 | WHTL | 0 | 0 | |||||||
45445 | WHTM | 0 | 0 | |||||||
45446 | WHTO | 0 | 0 | |||||||
45447 | WHTT | 0 | 0 | |||||||
45448 | WHX | 200 | 8 3/8 | 8 5/8 | 9 1/8 | 0 | ||||
45449 | WHX.W | 0 | 0 | |||||||
45450 | WHX/WS | 500 | 4 | 0 | ||||||
45451 | WHXA | 0 | 0 | |||||||
45452 | WHXC | 0 | 0 | |||||||
45453 | WHXG | 0 | 0 | |||||||
45454 | WHXK | 0 | 0 | |||||||
45455 | WHXL | 0 | 0 | |||||||
45456 | WHXO | 0 | 0 | |||||||
45457 | WHXS | 0 | 0 | |||||||
45458 | WHXT | 0 | 0 | |||||||
45459 | WHXV | 0 | 0 | |||||||
45460 | WHXW | 0 | 0 | |||||||
45461 | WHXp | 100 | 39 1/2 | 0 | ||||||
45462 | WHXpB | 200 | 39 7/8 | 0 | ||||||
45463 | WI | 2400 | 1 15/16 | 1 3/4 | 2 | 0 | ||||
45464 | WIBCX | 0 | 17.60 | 17.60 | 17.60 | 0 | ||||
45465 | WIC | 1200 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 1200 | |||
45466 | WIC.B | 0 | 0 | |||||||
45467 | WICEF | 0 | 0.3750 | 0 | ||||||
45468 | WICL | 0 | 0 | |||||||
45469 | WICS | 0 | 0 | |||||||
45470 | WID | 0 | 0 | |||||||
45471 | WIDE | 0 | 0 | |||||||
45472 | WIDEF | 500 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 9 1/8 | 7000 | |
45473 | WIDW | 0 | 0 | |||||||
45474 | WIDWF | 1100 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 7500 | |
45475 | WIDX | 0 | 0 | |||||||
45476 | WIDXB | 0 | 0 | |||||||
45477 | WIE | 0 | 0 | |||||||
45478 | WIEAX | 0 | 10.82 | 10.82 | 11.48 | 0 | ||||
45479 | WIETX | 0 | 21.40 | 21.40 | 21.40 | 0 | ||||
45480 | WIFL | 500 | 40.5000 | 0 | ||||||
45481 | WIFR | 0 | 0 | |||||||
45482 | WIFRX | 0 | 8.96 | 8.96 | 9.41 | 0 | ||||
45483 | WIGRX | 0 | 12.23 | 12.23 | 12.84 | 0 | ||||
45484 | WIHLY | 0 | 17.0000 | 0 | ||||||
45485 | WII | 300 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/4 | 31 7/8 | 300 | |
45486 | WIIA | 0 | 0 | |||||||
45487 | WIIB | 0 | 0 | |||||||
45488 | WIIH | 0 | 0 | |||||||
45489 | WIII | 0 | 0 | |||||||
45490 | WIIN | 0 | 0 | |||||||
45491 | WIIR | 0 | 0 | |||||||
45492 | WIIT | 0 | 0 | |||||||
45493 | WIKD | 100 | 6 1/8 | 6 1/8 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/8 | 104700 | |
45494 | WIKS | 100 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 300 | |
45495 | WIL | 400 | 1 1/4 | 0 | ||||||
45496 | WILF | 0 | 0 | |||||||
45497 | WILG | 0 | 0 | |||||||
45498 | WILI | 0 | 0 | |||||||
45499 | WILM | 400 | 40 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 7100 | |
45500 | WIM | 0 | 0 | |||||||
45501 | WIN | 200 | 34 | 33 7/8 | 34 3/8 | 0 | ||||
45502 | WINA | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 2000 | |
45503 | WIND | 1000 | 47 3/8 | 46 1/8 | 49 3/8 | 45 1/8 | 47 1/8 | 48 | 171200 | |
45504 | WINE | 0 | 0 | |||||||
45505 | WINEA | 3500 | 25 7/8 | 26 1/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/4 | 106600 | |
45506 | WINEB | 500 | 29 | 29 1/8 | 29 1/8 | 29 | 28 1/2 | 29 3/8 | 2000 | |
45507 | WINF | 0 | 0 | |||||||
45508 | WINH | 0 | 0 | |||||||
45509 | WINI | 0 | 0 | |||||||
45510 | WINKY | 0 | 5.7500 | 0 | ||||||
45511 | WINN | 700 | 12 3/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 88100 | |
45512 | WINO | 0 | 0 | |||||||
45513 | WINR | 200 | 28 3/4 | 29 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 4800 | |
45514 | WINS | 5000 | 1 13/32 | 1 11/32 | 1 7/16 | 0 | ||||
45515 | WINT | 200 | 1.6250 | 1.6250 | 2.8750 | 0 | ||||
45516 | WINZ | 5000 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.6875 | 0.8500 | 7500 | |
45517 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
45518 | WIO | 0 | 456.05 | 0 | ||||||
45519 | WIPK | 0 | 0 | |||||||
45520 | WIPL | 0 | 0 | |||||||
45521 | WIPLI | 100 | 22.0000 | 0 | ||||||
45522 | WIPLN | 100 | 69.5500 | 0 | ||||||
45523 | WIPS | 0 | 0 | |||||||
45524 | WIPSL | 200 | 79.3750 | 0 | ||||||
45525 | WIPSM | 100 | 74.3500 | 0 | ||||||
45526 | WIPSO | 100 | 67.7500 | 0 | ||||||
45527 | WIR | 100 | 13 | 13 1/8 | 13 1/8 | 13 | 200 | |||
45528 | WIRE | 5000 | 15 1/4 | 14 3/4 | 15 1/2 | 14 3/8 | 15 1/8 | 15 3/8 | 37500 | |
45529 | WIRI | 0 | 0 | |||||||
45530 | WIRL | 900 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 9000 | |
45531 | WIRR | 0 | 0 | |||||||
45532 | WIRRF | 0 | 0 | |||||||
45533 | WIS | 0 | 0 | |||||||
45534 | WISC | 0 | 0 | |||||||
45535 | WISL | 0 | 0 | |||||||
45536 | WISP | 0 | 0 | |||||||
45537 | WISPP | 100 | 92.0000 | 0 | ||||||
45538 | WISW | 0 | 0 | |||||||
45539 | WISp | 10 | 63 3/4 | 0 | ||||||
45540 | WIT | 200 | 30 3/4 | 31 | 31 5/8 | 0 | ||||
45541 | WITA | 0 | 0 | |||||||
45542 | WITC | 0 | 0 | |||||||
45543 | WITCP | 0 | 0 | |||||||
45544 | WITD | 3000 | 1.2812 | 1.5000 | 1.5000 | 1.0000 | 1.2812 | 1.5000 | 23000 | |
45545 | WITE | 0 | 0 | |||||||
45546 | WITM | 0 | 0 | |||||||
45547 | WITN | 0 | 0 | |||||||
45548 | WITNF | 0 | 1.1600 | 0 | ||||||
45549 | WITR | 0 | 0 | |||||||
45550 | WITS | 0 | 0 | |||||||
45551 | WITW | 0 | 0 | |||||||
45552 | WITZ | 0 | 0 | |||||||
45553 | WIX | 100 | 8 | 0 | ||||||
45554 | WIXO | 0 | 0 | |||||||
45555 | WIXT | 0 | 0 | |||||||
45556 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
45557 | WIZ | 1000 | 2 1/2 | 0 | ||||||
45558 | WIZC | 0 | 0 | |||||||
45559 | WIZE | 0 | 0 | |||||||
45560 | WIZT | 0 | 0 | |||||||
45561 | WIZTF | 3500 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 3500 | |
45562 | WJ | 100 | 22 1/4 | 25 1/2 | 26 | 0 | ||||
45563 | WJBEX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
45564 | WJRO | 0 | 0 | |||||||
45565 | WJX | 0 | 0 | |||||||
45566 | WJX.A | 0 | 0 | |||||||
45567 | WJX.B | 0 | 0 | |||||||
45568 | WKAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.17 | 4.23 | 785 | |
45569 | WKGP | 100 | 5 1/16 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 42500 | |
45570 | WKPG | 0 | 0 | |||||||
45571 | WKR | 200 | 13 3/4 | 13 7/8 | 14 1/2 | 0 | ||||
45572 | WKRB | 0 | 0 | |||||||
45573 | WKRD | 0 | 0 | |||||||
45574 | WKRL | 0 | 0 | |||||||
45575 | WKRM | 0 | 0 | |||||||
45576 | WKRO | 0 | 0 | |||||||
45577 | WKRR | 0 | 0 | |||||||
45578 | WKS | 100 | 28 5/8 | 27 3/4 | 28 1/4 | 0 | ||||
45579 | WKSB | 0 | 0 | |||||||
45580 | WKSD | 0 | 0 | |||||||
45581 | WKSF | 0 | 0 | |||||||
45582 | WKSN | 0 | 0 | |||||||
45583 | WKSX | 0 | 0 | |||||||
45584 | WKUA | 80 | 445.0000 | 0 | ||||||
45585 | WLA | 100 | 70 3/8 | 70 1/4 | 70 3/8 | 69 7/8 | 70 | 70 1/2 | 2900 | |
45586 | WLAA | 0 | 0 | |||||||
45587 | WLAC | 0 | 0 | |||||||
45588 | WLAE | 0 | 0 | |||||||
45589 | WLAF | 0 | 0 | |||||||
45590 | WLAH | 0 | 0 | |||||||
45591 | WLAI | 0 | 0 | |||||||
45592 | WLAL | 0 | 0 | |||||||
45593 | WLAM | 0 | 0 | |||||||
45594 | WLAN | 0 | 0 | |||||||
45595 | WLAO | 0 | 0 | |||||||
45596 | WLAP | 0 | 0 | |||||||
45597 | WLAR | 0 | 0 | |||||||
45598 | WLAS | 0 | 0 | |||||||
45599 | WLAT | 0 | 0 | |||||||
45600 | WLAX | 0 | 0 | |||||||
45601 | WLAY | 0 | 0 | |||||||
45602 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
45603 | WLB | 0 | 0 | |||||||
45604 | WLBC | 200 | 81.0000 | 0 | ||||||
45605 | WLC | 100 | 30 | 0 | ||||||
45606 | WLCN | 0 | 0 | |||||||
45607 | WLCV | 0 | 0 | |||||||
45608 | WLD | 900 | 3/8 | 0 | ||||||
45609 | WLDA | 1000 | 8 1/4 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 9300 | |
45610 | WLDN | 6200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 32 1/4 | 12400 | |
45611 | WLDT | 0 | 0 | |||||||
45612 | WLET | 600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 600 | |
45613 | WLFC | 1000 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 3/8 | 14400 | |
45614 | WLFI | 200 | 8 5/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 7900 | |
45615 | WLHN | 1800 | 12 7/16 | 12 7/8 | 12 7/8 | 12 7/16 | 12 3/8 | 12 3/4 | 12600 | |
45616 | WLIA | 300 | 1.2500 | 0 | ||||||
45617 | WLKB | 1500 | 1.0000 | 0 | ||||||
45618 | WLLC | 0 | 0 | |||||||
45619 | WLLCF | 0 | 0 | |||||||
45620 | WLM | 200 | 16 1/8 | 16 5/8 | 16 5/8 | 16 | 15 3/4 | 16 1/4 | 2000 | |
45621 | WLMB | 0 | 0 | |||||||
45622 | WLMG | 0 | 0 | |||||||
45623 | WLMGP | 0 | 0 | |||||||
45624 | WLMH | 0 | 0 | |||||||
45625 | WLMI | 0 | 0 | |||||||
45626 | WLML | 0 | 0 | |||||||
45627 | WLMN | 0 | 0 | |||||||
45628 | WLMO | 0 | 0 | |||||||
45629 | WLMR | 100 | 25 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 1500 | |
45630 | WLMU | 0 | 0 | |||||||
45631 | WLMY | 0 | 0 | |||||||
45632 | WLP | 30000 | 29 1/2 | 28 3/8 | 29 1/2 | 28 3/8 | 29 5/8 | 30 | 57400 | |
45633 | WLPA | 0 | 0 | |||||||
45634 | WLPC | 0 | 0 | |||||||
45635 | WLPK | 0 | 0 | |||||||
45636 | WLPM | 0 | 0 | |||||||
45637 | WLPN | 0 | 0 | |||||||
45638 | WLPO | 0 | 0 | |||||||
45639 | WLPS | 0 | 0 | |||||||
45640 | WLPT | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/8 | 10 5/8 | 500 | |
45641 | WLPY | 0 | 0 | |||||||
45642 | WLPZ | 0 | 0 | |||||||
45643 | WLRF | 4700 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/8 | 14500 | |
45644 | WLTK | 1000 | 0.3750 | 0.2500 | 0.3750 | 0.2500 | 0.2500 | 0.3750 | 12000 | |
45645 | WLTR | 1000 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 35800 | |
45646 | WLV | 200 | 37 1/8 | 36 1/2 | 37 1/8 | 0 | ||||
45647 | WLVF | 0 | 0 | |||||||
45648 | WLVN | 0 | 0 | |||||||
45649 | WLVX | 0 | 0 | |||||||
45650 | WMAR | 100 | 34 | 33 3/4 | 34 | 32 3/4 | 33 1/2 | 34 | 46100 | |
45651 | WMAS | 0 | 0 | |||||||
45652 | WMASH | 60000 | 23.8000 | 0 | ||||||
45653 | WMB | 100 | 52 1/2 | 52 1/4 | 52 3/4 | 52 1/4 | 52 3/8 | 52 3/4 | 2600 | |
45654 | WMBC | 0 | 0 | |||||||
45655 | WMBE | 0 | 0 | |||||||
45656 | WMBG | 0 | 0 | |||||||
45657 | WMBO | 0 | 0 | |||||||
45658 | WMBT | 0 | 0 | |||||||
45659 | WMBV | 0 | 0 | |||||||
45660 | WMBW | 0 | 0 | |||||||
45661 | WMBY | 0 | 0 | |||||||
45662 | WMBYY | 0 | 0 | |||||||
45663 | WMBpA | 100 | 25 7/8 | 0 | ||||||
45664 | WMC | 100 | 24 3/4 | 12 5/8 | 13 | 0 | ||||
45665 | WMCA | 0 | 0 | |||||||
45666 | WMCD | 0 | 0 | |||||||
45667 | WMCE | 0 | 0 | |||||||
45668 | WMCL | 0 | 0 | |||||||
45669 | WMCO | 1900 | 2 17/32 | 2 1/2 | 2 17/32 | 2 1/2 | 2 1/2 | 2 17/32 | 48700 | |
45670 | WMCP | 1000 | 1.8750 | 1.8750 | 2.0000 | 0 | ||||
45671 | WMCT | 0 | 0 | |||||||
45672 | WMCV | 0 | 0 | |||||||
45673 | WMD/WS | 1800 | 3/8 | 0 | ||||||
45674 | WME | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 7/8 | 9 3/8 | 600 | |
45675 | WMEC | 0 | 0 | |||||||
45676 | WMIC | 500 | 0.9375 | 25900 | ||||||
45677 | WMICX | 0 | 2.99 | 2.99 | 2.99 | 0 | ||||
45678 | WMIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.15 | 3.14 | 616 | |
45679 | WMK | 200 | 30 1/2 | 33 3/4 | 34 1/4 | 0 | ||||
45680 | WMKI | 0 | 0 | |||||||
45681 | WMKM | 0 | 0 | |||||||
45682 | WMMXX | 0 | 0 | |||||||
45683 | WMPY | 0 | 0 | |||||||
45684 | WMS | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 25 | 300 | |
45685 | WMSF | 0 | 0 | |||||||
45686 | WMSI | 3000 | 5.1250 | 5.2500 | 5.3750 | 5.1250 | 5.0000 | 5.3750 | 11800 | |
45687 | WMSL | 0 | 0 | |||||||
45688 | WMSS | 0 | 0 | |||||||
45689 | WMSX | 0 | 0 | |||||||
45690 | WMT | 100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 1/8 | 25 1/4 | 25 5/8 | 89700 | |
45691 | WMTA | 0 | 0 | |||||||
45692 | WMTB | 0 | 0 | |||||||
45693 | WMTC | 0 | 0 | |||||||
45694 | WMTD | 0 | 0 | |||||||
45695 | WMTE | 0 | 0 | |||||||
45696 | WMTF | 0 | 0 | |||||||
45697 | WMTG | 0 | 0 | |||||||
45698 | WMTH | 0 | 0 | |||||||
45699 | WMTI | 0 | 0 | |||||||
45700 | WMTK | 0 | 0 | |||||||
45701 | WMTL | 0 | 0 | |||||||
45702 | WMTM | 0 | 0 | |||||||
45703 | WMTN | 0 | 0 | |||||||
45704 | WMTO | 0 | 0 | |||||||
45705 | WMTR | 0 | 0 | |||||||
45706 | WMTS | 0 | 0 | |||||||
45707 | WMTT | 5000 | 66 1/2 | 66 | 66 1/2 | 66 | 66 | 66 1/2 | 68000 | |
45708 | WMTU | 0 | 0 | |||||||
45709 | WMTV | 0 | 0 | |||||||
45710 | WMTW | 0 | 0 | |||||||
45711 | WMTX | 0 | 0 | |||||||
45712 | WMTY | 0 | 0 | |||||||
45713 | WMU | 0 | 0 | |||||||
45714 | WMUTX | 0 | 10.09 | 10.09 | 10.59 | 0 | ||||
45715 | WMX | 500 | 36 1/8 | 34 | 36 1/8 | 33 7/8 | 35 3/8 | 35 3/4 | 153400 | |
45716 | WMXB | 0 | 0 | |||||||
45717 | WMXC | 0 | 0 | |||||||
45718 | WMXE | 0 | 0 | |||||||
45719 | WMXG | 0 | 0 | |||||||
45720 | WMXI | 0 | 0 | |||||||
45721 | WMXL | 0 | 0 | |||||||
45722 | WMXM | 0 | 0 | |||||||
45723 | WMXO | 0 | 0 | |||||||
45724 | WMXR | 0 | 0 | |||||||
45725 | WMXS | 0 | 0 | |||||||
45726 | WMXT | 0 | 0 | |||||||
45727 | WMXU | 0 | 0 | |||||||
45728 | WMXV | 0 | 0 | |||||||
45729 | WMXW | 0 | 0 | |||||||
45730 | WMZ | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2000 | |||
45731 | WMZE | 0 | 0 | |||||||
45732 | WMZX | 0 | 0 | |||||||
45733 | WN | 600 | 27 5/8 | 28 1/8 | 28 5/8 | 0 | ||||
45734 | WNB | 0 | 0 | |||||||
45735 | WNBA | 0 | 0 | |||||||
45736 | WNBI | 0 | 0 | |||||||
45737 | WNBM | 0 | 0 | |||||||
45738 | WNBT | 0 | 0 | |||||||
45739 | WNC | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 7/8 | 18 1/4 | 100 | |
45740 | WNCA | 0 | 0 | |||||||
45741 | WNCC | 2100 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
45742 | WNCM | 0 | 0 | |||||||
45743 | WNCO | 0 | 0 | |||||||
45744 | WNCT | 0 | 0 | |||||||
45745 | WNCY | 0 | 0 | |||||||
45746 | WND | 500 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 14 3/8 | 14 3/4 | 1000 | |
45747 | WNDC | 0 | 0 | |||||||
45748 | WNDI | 0 | 0 | |||||||
45749 | WNDK | 0 | 0 | |||||||
45750 | WNDR | 500 | 8 1/4 | 8 1/8 | 8 1/2 | 7 7/8 | 8 1/8 | 8 1/4 | 420800 | |
45751 | WNDT | 0 | 0 | |||||||
45752 | WNDX | 0 | 0 | |||||||
45753 | WNEWS | 0 | 0 | |||||||
45754 | WNF/WS | 3000 | 13/16 | 7/8 | 1 3/8 | 0 | ||||
45755 | WNG | 0 | 0 | |||||||
45756 | WNGO | 0 | 0 | |||||||
45757 | WNGT | 0 | 0 | |||||||
45758 | WNGp | 100 | 26 1/4 | 0 | ||||||
45759 | WNGpA | 2000 | 26 1/2 | 0 | ||||||
45760 | WNH | 200 | 18 1/8 | 17 7/8 | 18 1/2 | 0 | ||||
45761 | WNHC | 0 | 0 | |||||||
45762 | WNHG | 0 | 0 | |||||||
45763 | WNHI | 0 | 0 | |||||||
45764 | WNHN | 0 | 0 | |||||||
45765 | WNHV | 0 | 0 | |||||||
45766 | WNMP | 200 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
45767 | WNNB | 200 | 29.2500 | 0 | ||||||
45768 | WNS | 0 | 0 | |||||||
45769 | WNSI | 0 | 0 | |||||||
45770 | WNSIC | 0 | 0 | |||||||
45771 | WNT | 500 | 28 | 27 7/8 | 28 1/4 | 0 | ||||
45772 | WNTBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
45773 | WNTC | 0 | 0 | |||||||
45774 | WNTG | 0 | 0 | |||||||
45775 | WNTK | 0 | 0 | |||||||
45776 | WNTL | 0 | 0 | |||||||
45777 | WNTN | 0 | 0 | |||||||
45778 | WNTR | 0 | 0 | |||||||
45779 | WNTT | 0 | 0 | |||||||
45780 | WNTp | 200 | 50 3/4 | 0 | ||||||
45781 | WNUT | 500 | 1 7/16 | 1 7/16 | 1 11/16 | 0 | ||||
45782 | WOA | 100 | 4 5/8 | 4 1/2 | 4 3/4 | 0 | ||||
45783 | WOAA | 0 | 0 | |||||||
45784 | WOAC | 0 | 0 | |||||||
45785 | WOAR | 0 | 0 | |||||||
45786 | WOAT | 0 | 0 | |||||||
45787 | WOAU | 0 | 0 | |||||||
45788 | WOBDX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
45789 | WOBLX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
45790 | WOBS | 500 | 0.2600 | 0.2600 | 0.2812 | 0 | ||||
45791 | WOC | 300 | 5 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
45792 | WOCGX | 0 | 14.32 | 14.32 | 15.07 | 0 | ||||
45793 | WODS | 0 | 0 | |||||||
45794 | WODSP | 0 | 0 | |||||||
45795 | WOEIX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
45796 | WOFC | 300 | 20 5/8 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 3900 | |
45797 | WOFG | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
45798 | WOGSX | 0 | 23.76 | 23.76 | 23.76 | 0 | ||||
45799 | WOGVX | 0 | 15.57 | 15.57 | 15.57 | 0 | ||||
45800 | WOGXX | 0 | 0 | |||||||
45801 | WOIBX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
45802 | WOIEX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
45803 | WOIVX | 0 | 14.05 | 14.05 | 14.05 | 0 | ||||
45804 | WOL | 600 | 3 3/8 | 3 | 3 1/2 | 0 | ||||
45805 | WOLF | 0 | 0 | |||||||
45806 | WOLFA | 0 | 0 | |||||||
45807 | WOLL | 0 | 0 | |||||||
45808 | WOLMG | 28 | 78 | 78 | 84 1/2 | 0 | ||||
45809 | WOLR | 0 | 0 | |||||||
45810 | WOLV | 0 | 0 | |||||||
45811 | WOMBX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
45812 | WOMP | 0 | 0 | |||||||
45813 | WOMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.03 | 4.99 | 16688 | |
45814 | WON | 500 | 8 7/8 | 9 | 9 | 8 7/8 | 8 5/8 | 9 | 1100 | |
45815 | WONC | 0 | 0 | |||||||
45816 | WONE | 5000 | 16 7/8 | 17 | 17 | 16 7/8 | 16 7/8 | 17 | 18900 | |
45817 | WONEG | 10 | 93 | 93 | 93 | 93 | 90 | 94 | 10 | |
45818 | WONEW | 1000 | 2.1250 | 1.9375 | 2.1250 | 0 | ||||
45819 | WONH | 0 | 0 | |||||||
45820 | WONK | 0 | 0 | |||||||
45821 | WONL | 0 | 0 | |||||||
45822 | WONN | 0 | 0 | |||||||
45823 | WONO | 0 | 0 | |||||||
45824 | WONS | 0 | 0 | |||||||
45825 | WONT | 0 | 0 | |||||||
45826 | WONX | 0 | 0 | |||||||
45827 | WOO | 0 | 22.18 | 21.86 | 22.19 | 21.86 | 0 | |||
45828 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
45829 | WOODD | 0 | 0 | |||||||
45830 | WOOPX | 0 | 18.56 | 18.56 | 18.56 | 0 | ||||
45831 | WOPE | 0 | 0 | |||||||
45832 | WOPEY | 0 | 6.9000 | 0 | ||||||
45833 | WORC | 1000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4900 | 1000 | |
45834 | WORD | 65000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
45835 | WORK | 1000 | 0.0625 | 0.0625 | 0.2187 | 0.0625 | 13100 | |||
45836 | WORKE | 0 | 0 | |||||||
45837 | WORKU | 0 | 0 | |||||||
45838 | WORL | 5000 | 0.0600 | 0.0400 | 0.0700 | 0 | ||||
45839 | WORXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04 | 4.93 | 17559 | |
45840 | WOSBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
45841 | WOTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.13 | 3.13 | 6501 | |
45842 | WOWE | 0 | 0 | |||||||
45843 | WOWEY | 0 | 11.0000 | 0 | ||||||
45844 | WPAC | 4900 | 9 1/4 | 10 3/8 | 10 1/2 | 9 | 8 7/8 | 9 1/4 | 190400 | |
45845 | WPB | 0 | 12.57 | 12.57 | 12.63 | 12.52 | 0 | |||
45846 | WPCO | 0 | 0 | |||||||
45847 | WPEC | 6000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 25700 | |
45848 | WPEMX | 0 | 12.63 | 12.63 | 12.63 | 0 | ||||
45849 | WPEN | 0 | 0 | |||||||
45850 | WPENL | 100 | 58.5000 | 0 | ||||||
45851 | WPENO | 100 | 62.1000 | 0 | ||||||
45852 | WPGD | 0 | 0 | |||||||
45853 | WPGFX | 0 | 31.47 | 31.47 | 31.47 | 0 | ||||
45854 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
45855 | WPGQX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
45856 | WPGRX | 0 | 143.15 | 143.15 | 143.15 | 0 | ||||
45857 | WPGVX | 0 | 9.25 | 9.25 | 9.25 | 0 | ||||
45858 | WPH | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/4 | 28 3/4 | 100 | |
45859 | WPHC | 0 | 0 | |||||||
45860 | WPHI | 0 | 0 | |||||||
45861 | WPHL | 0 | 0 | |||||||
45862 | WPHN | 0 | 0 | |||||||
45863 | WPIC | 14000 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 38500 | |
45864 | WPIEX | 0 | 16.84 | 16.84 | 16.84 | 0 | ||||
45865 | WPJPX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
45866 | WPL | 0 | 0 | |||||||
45867 | WPLC | 0 | 0 | |||||||
45868 | WPMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.70 | 4.88 | 180 | |
45869 | WPNE | 1000 | 7 5/8 | 7 3/4 | 8 | 7 5/8 | 7 1/2 | 7 3/4 | 9700 | |
45870 | WPO | 100 | 303 1/4 | 343 3/8 | 352 3/8 | 0 | ||||
45871 | WPOA | 0 | 0 | |||||||
45872 | WPOB | 0 | 0 | |||||||
45873 | WPOC | 0 | 0 | |||||||
45874 | WPOD | 0 | 0 | |||||||
45875 | WPOE | 0 | 0 | |||||||
45876 | WPOF | 0 | 0 | |||||||
45877 | WPOG | 2000 | 3 1/16 | 3 | 3 1/16 | 2 29/32 | 3 | 3 1/16 | 118600 | |
45878 | WPOGP | 2000 | 10 1/2 | 10 | 10 3/4 | 10 | 10 1/2 | 11 | 8200 | |
45879 | WPOGW | 16000 | 7/8 | 3/4 | 15/16 | 5/8 | 7/8 | 1 | 135300 | |
45880 | WPOH | 0 | 0 | |||||||
45881 | WPOI | 0 | 0 | |||||||
45882 | WPOK | 0 | 0 | |||||||
45883 | WPOM | 0 | 0 | |||||||
45884 | WPOO | 0 | 0 | |||||||
45885 | WPOP | 0 | 0 | |||||||
45886 | WPOR | 0 | 0 | |||||||
45887 | WPOS | 0 | 0 | |||||||
45888 | WPOT | 0 | 0 | |||||||
45889 | WPOU | 0 | 0 | |||||||
45890 | WPOV | 0 | 0 | |||||||
45891 | WPOW | 0 | 0 | |||||||
45892 | WPOX | 0 | 0 | |||||||
45893 | WPOY | 0 | 0 | |||||||
45894 | WPP | 0 | 0 | |||||||
45895 | WPPAX | 0 | 11.08 | 11.08 | 11.63 | 0 | ||||
45896 | WPPG | 0 | 0 | |||||||
45897 | WPPGY | 200 | 37 1/4 | 37 1/2 | 37 1/2 | 37 1/4 | 37 1/4 | 37 1/2 | 3900 | |
45898 | WPQIX | 0 | 10.58 | 10.58 | 11.11 | 0 | ||||
45899 | WPRCF | 0 | 0 | |||||||
45900 | WPREQ | 0 | 0 | |||||||
45901 | WPS | 100 | 29 3/8 | 29 | 29 1/2 | 0 | ||||
45902 | WPSC | 0 | 0 | |||||||
45903 | WPSG | 0 | 0 | |||||||
45904 | WPSN | 1000 | 28 3/8 | 27 7/8 | 28 1/2 | 27 1/2 | 28 1/8 | 28 3/8 | 71300 | |
45905 | WPSR | 0 | 0 | |||||||
45906 | WPST | 0 | 0 | |||||||
45907 | WPSVX | 0 | 14.68 | 14.68 | 14.68 | 0 | ||||
45908 | WPSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.50 | 4.59 | 1268 | |
45909 | WPTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.10 | 3.15 | 1119 | |
45910 | WPUSX | 0 | 10.64 | 10.64 | 11.17 | 0 | ||||
45911 | WPVCX | 0 | 15.78 | 15.78 | 15.78 | 0 | ||||
45912 | WPVLX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
45913 | WPWR | 0 | 0 | |||||||
45914 | WPWRL | 200 | 73.0000 | 0 | ||||||
45915 | WPWRM | 0 | 0 | |||||||
45916 | WQCEX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
45917 | WQP | 200 | 25 | 25 | 25 | 25 | 200 | |||
45918 | WR | 200 | 31 | 30 7/8 | 31 | 30 7/8 | 30 7/8 | 31 1/4 | 1600 | |
45919 | WRA | 0 | 0 | |||||||
45920 | WRASX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
45921 | WRC | 100 | 22 1/8 | 22 1/2 | 23 | 0 | ||||
45922 | WRCE | 0 | 0 | |||||||
45923 | WRCL | 0 | 0 | |||||||
45924 | WRCX | 0 | 0 | |||||||
45925 | WRE | 100 | 16 5/8 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 | 3200 | |
45926 | WREC | 5000 | 12.5000 | 0 | ||||||
45927 | WRER | 0 | 0 | |||||||
45928 | WRES | 0 | 0 | |||||||
45929 | WRGF | 400 | 7.0000 | 0 | ||||||
45930 | WRGIX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
45931 | WRGRX | 0 | 20.65 | 20.65 | 20.65 | 0 | ||||
45932 | WRI | 200 | 40 | 39 1/2 | 39 7/8 | 0 | ||||
45933 | WRIA | 0 | 0 | |||||||
45934 | WRID | 0 | 0 | |||||||
45935 | WRII | 21200 | 2.1250 | 1.7500 | 2.1250 | 1.7500 | 2.0000 | 2.1250 | 131600 | |
45936 | WRIL | 0 | 0 | |||||||
45937 | WRIV | 0 | 0 | |||||||
45938 | WRLBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
45939 | WRLD | 2000 | 6 5/8 | 6 3/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 32000 | |
45940 | WRLS | 200 | 4 11/16 | 4 5/8 | 4 15/16 | 4 5/8 | 4 11/16 | 4 7/8 | 117900 | |
45941 | WRMBX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
45942 | WRN | 100 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
45943 | WRNA | 0 | 0 | |||||||
45944 | WRNAO | 0 | 0 | |||||||
45945 | WRNAP | 0 | 0 | |||||||
45946 | WRNB | 400 | 14 1/2 | 14 | 14 1/2 | 13 1/4 | 14 | 14 1/2 | 20100 | |
45947 | WRNC | 0 | 0 | |||||||
45948 | WRND | 0 | 0 | |||||||
45949 | WRNL | 0 | 0 | |||||||
45950 | WRNO | 0 | 0 | |||||||
45951 | WRNR | 0 | 0 | |||||||
45952 | WRNRO | 100 | 64.5000 | 0 | ||||||
45953 | WRNRP | 200 | 61.5000 | 0 | ||||||
45954 | WRNS | 0 | 0 | |||||||
45955 | WRNT | 0 | 0 | |||||||
45956 | WRNW | 0 | 0 | |||||||
45957 | WRNY | 0 | 0 | |||||||
45958 | WRO | 2000 | 5/16 | 0 | ||||||
45959 | WROC | 500 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
45960 | WRP | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 7/8 | 24 3/4 | 500 | |
45961 | WRPA | 0 | 0 | |||||||
45962 | WRPE | 0 | 0 | |||||||
45963 | WRPQ | 0 | 0 | |||||||
45964 | WRPp | 200 | 20 | 0 | ||||||
45965 | WRPpB | 800 | 25 3/4 | 0 | ||||||
45966 | WRRC | 10000 | 0.0001 | 0 | ||||||
45967 | WRS | 100 | 3 3/8 | 0 | ||||||
45968 | WRSD | 0 | 0 | |||||||
45969 | WRSI | 2000 | 4 7/8 | 4 13/16 | 4 7/8 | 4 5/8 | 4 13/16 | 4 7/8 | 67300 | |
45970 | WRTC | 500 | 1.1875 | 1.1875 | 1.3125 | 0 | ||||
45971 | WRTEQ | 400 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1100 | 3700 | |
45972 | WRTK | 9600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 9600 | |
45973 | WRTRX | 0 | 18.21 | 18.21 | 18.21 | 0 | ||||
45974 | WRU | 0 | 34.99 | 34.72 | 35.01 | 34.72 | 0 | |||
45975 | WRVR | 0 | 0 | |||||||
45976 | WRpA | 800 | 24 3/8 | 0 | ||||||
45977 | WRpB | 2000 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 2900 | |||
45978 | WS | 1000 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
45979 | WSAU | 200 | 19 5/8 | 19 3/4 | 19 3/4 | 19 3/8 | 19 3/8 | 19 5/8 | 21900 | |
45980 | WSB | 1000 | 4 1/2 | 0 | ||||||
45981 | WSBC | 600 | 30 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 4600 | |
45982 | WSBEX | 0 | 19.53 | 19.53 | 19.53 | 0 | ||||
45983 | WSBK | 0 | 0 | |||||||
45984 | WSBKA | 0 | 0 | |||||||
45985 | WSC | 500 | 185 | 0 | ||||||
45986 | WSCI | 2500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 8900 | |
45987 | WSCS | 0 | 0 | |||||||
45988 | WSCVX | 0 | 13.73 | 13.73 | 13.73 | 0 | ||||
45989 | WSCY | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45990 | WSDI | 800 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 1300 | |
45991 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
45992 | WSFI | 5000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.1600 | 0.2300 | 5000 | |
45993 | WSFS | 5000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 10 | 10 1/4 | 105200 | |
45994 | WSGC | 1000 | 34 1/8 | 33 1/2 | 34 1/4 | 33 1/2 | 34 | 34 1/4 | 184200 | |
45995 | WSGH | 0 | 0 | |||||||
45996 | WSH | 100 | 28 3/8 | 0 | ||||||
45997 | WSHI | 200 | 7 | 7 5/8 | 7 5/8 | 7 | 7 | 7 5/8 | 800 | |
45998 | WSHL | 0 | 0 | |||||||
45999 | WSHT | 0 | 0 | |||||||
46000 | WSHYX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
46001 | WSIGX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
46002 | WSIS | 50000 | 0.0100 | 0 | ||||||
46003 | WSKI | 200 | 14 | 14 | 15 1/2 | 0 | ||||
46004 | WSL | 0 | 0 | |||||||
46005 | WSLA | 0 | 0 | |||||||
46006 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
46007 | WSMP | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1500 | |
46008 | WSNC | 0 | 0 | |||||||
46009 | WSNT | 93100 | 1.6250 | 1.5625 | 2.0000 | 0 | ||||
46010 | WSO | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 500 | |||
46011 | WSO.B | 0 | 0 | |||||||
46012 | WSO/B | 500 | 22 7/8 | 0 | ||||||
46013 | WSOB | 0 | 0 | |||||||
46014 | WSOC | 0 | 0 | |||||||
46015 | WSOG | 0 | 0 | |||||||
46016 | WSOI | 0 | 0 | |||||||
46017 | WSOM | 0 | 0 | |||||||
46018 | WSON | 0 | 0 | |||||||
46019 | WSOR | 0 | 0 | |||||||
46020 | WSOS | 0 | 0 | |||||||
46021 | WSOW | 0 | 0 | |||||||
46022 | WSP | 0 | 0 | |||||||
46023 | WSP+ | 0 | 0 | |||||||
46024 | WSPC | 0 | 0 | |||||||
46025 | WSPR | 0 | 0 | |||||||
46026 | WSPp | 400 | 63 | 0 | ||||||
46027 | WSRS | 5000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
46028 | WSSL | 0 | 0 | |||||||
46029 | WST | 100 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 28 | 6600 | |
46030 | WSTD | 400 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
46031 | WSTE | 10000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 18800 | |
46032 | WSTEG | 30 | 64 | 60 1/2 | 68 1/2 | 0 | ||||
46033 | WSTEL | 2 | 660 | 600 | 750 | 0 | ||||
46034 | WSTEU | 300 | 3 1/2 | 2 1/4 | 3 3/4 | 0 | ||||
46035 | WSTEW | 700 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 700 | |
46036 | WSTEZ | 700 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 700 | |
46037 | WSTF | 0 | 0 | |||||||
46038 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
46039 | WSTL | 900 | 23 11/16 | 21 1/4 | 23 7/8 | 21 | 23 5/8 | 23 3/4 | 4832700 | |
46040 | WSTM | 12000 | 8 11/16 | 8 1/2 | 8 3/4 | 8 1/2 | 8 3/4 | 9 | 31000 | |
46041 | WSTN | 100 | 2.7500 | 0 | ||||||
46042 | WSTNA | 5000 | 3 11/16 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 54600 | |
46043 | WSTP | 0 | 0 | |||||||
46044 | WSTQ | 0 | 0 | |||||||
46045 | WSTQC | 0 | 0 | |||||||
46046 | WSTR | 1500 | 17 1/4 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 17 3/4 | 20300 | |
46047 | WSTT | 0 | 0 | |||||||
46048 | WSTWX | 0 | 0 | |||||||
46049 | WSVLA | 1000 | 0.0100 | 0 | ||||||
46050 | WSW | 0 | 0 | |||||||
46051 | WSWG | 0 | 0 | |||||||
46052 | WSX | 0 | 459.79 | 456.37 | 460.34 | 456.37 | 0 | |||
46053 | WTAZX | 0 | 10.62 | 10.62 | 11.12 | 0 | ||||
46054 | WTBA | 13500 | 11.8750 | 0 | ||||||
46055 | WTBK | 1000 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
46056 | WTBPX | 0 | 14.76 | 14.76 | 15.46 | 0 | ||||
46057 | WTC | 0 | 0 | |||||||
46058 | WTCC | 0 | 0 | |||||||
46059 | WTCI | 5000 | 2.1250 | 0 | ||||||
46060 | WTCN | 0 | 0 | |||||||
46061 | WTCO | 2600 | 1.4375 | 1.5000 | 1.5000 | 1.4375 | 1.3125 | 1.5000 | 8600 | |
46062 | WTDI | 100 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 6000 | |
46063 | WTEC | 5000 | 15 | 14 5/8 | 15 1/4 | 14 5/8 | 14 7/8 | 15 | 190000 | |
46064 | WTEIX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
46065 | WTEK | 1500 | 2 3/64 | 1 7/8 | 2 1/8 | 0 | ||||
46066 | WTER | 3500 | 0.2400 | 0.1875 | 0.2400 | 0.1875 | 0.1875 | 0.2400 | 6100 | |
46067 | WTFU | 0 | 0 | |||||||
46068 | WTGNX | 0 | 15.63 | 15.63 | 15.63 | 0 | ||||
46069 | WTHG | 3300 | 21 1/8 | 20 7/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/8 | 88500 | |
46070 | WTHR | 0 | 0 | |||||||
46071 | WTI | 200 | 16 3/8 | 16 | 16 3/8 | 16 | 16 1/4 | 16 5/8 | 1700 | |
46072 | WTIBX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
46073 | WTID | 0 | 0 | |||||||
46074 | WTIL | 0 | 0 | |||||||
46075 | WTIR | 0 | 0 | |||||||
46076 | WTKVF | 0 | 0.0800 | 0 | ||||||
46077 | WTKWY | 0 | 126.0000 | 0 | ||||||
46078 | WTLK | 2000 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 1/2 | 10 1/4 | 14000 | |
46079 | WTLTX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
46080 | WTMGX | 0 | 22.83 | 22.83 | 22.83 | 0 | ||||
46081 | WTMO | 300 | 8.7500 | 8.0000 | 8.7500 | 0 | ||||
46082 | WTMVX | 0 | 19.11 | 19.11 | 19.11 | 0 | ||||
46083 | WTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.93 | 2.97 | 2324 | |
46084 | WTNG | 0 | 0 | |||||||
46085 | WTNGF | 0 | 0.1000 | 0 | ||||||
46086 | WTNY | 1000 | 35 1/8 | 35 7/8 | 35 7/8 | 35 | 35 | 35 1/4 | 36400 | |
46087 | WTORX | 0 | 16.64 | 16.64 | 17.42 | 0 | ||||
46088 | WTOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.63 | 4.74 | 13877 | |
46089 | WTR | 800 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/8 | 25 7/8 | 800 | |
46090 | WTRBX | 0 | 12.68 | 12.68 | 12.68 | 0 | ||||
46091 | WTRG | 0 | 0 | |||||||
46092 | WTRL | 0 | 0 | |||||||
46093 | WTRN | 1000 | 73.5000 | 0 | ||||||
46094 | WTRP | 0 | 0 | |||||||
46095 | WTRS | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 500 | |
46096 | WTS | 100 | 22 1/2 | 22 1/4 | 23 | 0 | ||||
46097 | WTSCX | 0 | 22.29 | 22.29 | 22.29 | 0 | ||||
46098 | WTSE | 0 | 0 | |||||||
46099 | WTSL | 0 | 0 | |||||||
46100 | WTSLA | 5000 | 25 3/4 | 25 5/8 | 26 1/4 | 25 3/8 | 25 7/8 | 26 1/8 | 458500 | |
46101 | WTSM | 1700 | 7/8 | 1 3/64 | 1 3/64 | 7/8 | 7/8 | 1 | 9700 | |
46102 | WTSMW | 2000 | 1/4 | 1/8 | 5/16 | 0 | ||||
46103 | WTSO | 0 | 0 | |||||||
46104 | WTSS | 0 | 0 | |||||||
46105 | WTST | 0 | 0 | |||||||
46106 | WTSTX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
46107 | WTT | 500 | 10 | 10 | 10 | 10 | 10 | 10 3/8 | 500 | |
46108 | WTTA | 0 | 0 | |||||||
46109 | WTTC | 0 | 0 | |||||||
46110 | WTTR | 0 | 0 | |||||||
46111 | WTTY | 0 | 0 | |||||||
46112 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46113 | WTU | 1400 | 19 1/8 | 19 1/8 | 19 1/4 | 19 1/8 | 2700 | |||
46114 | WTUXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.60 | 4.71 | 3838 | |
46115 | WTX | 1500 | 8 3/8 | 8 1/2 | 8 5/8 | 8 3/8 | 8 1/4 | 8 5/8 | 5000 | |
46116 | WTXD | 0 | 0 | |||||||
46117 | WTXF | 0 | 0 | |||||||
46118 | WTXM | 0 | 0 | |||||||
46119 | WTXQ | 0 | 0 | |||||||
46120 | WTXU | 0 | 0 | |||||||
46121 | WTXUN | 700 | 65.7200 | 65.7200 | 65.7200 | 65.7200 | 700 | |||
46122 | WTXUO | 0 | 0 | |||||||
46123 | WTY | 0 | 0 | |||||||
46124 | WTZR | 0 | 0 | |||||||
46125 | WTZRA | 5000 | 1 3/4 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 261800 | |
46126 | WUCC | 10000 | 0.2500 | 0.1250 | 0.8125 | 0 | ||||
46127 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
46128 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
46129 | WUFAX | 0 | 12.64 | 12.64 | 13.38 | 0 | ||||
46130 | WUFBX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
46131 | WUFCX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
46132 | WUFFX | 0 | 12.64 | 12.64 | 12.77 | 0 | ||||
46133 | WURT | 900 | 0.0100 | 0 | ||||||
46134 | WUSXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.80 | 4.78 | 613 | |
46135 | WVALX | 0 | 21.29 | 21.29 | 21.29 | 0 | ||||
46136 | WVAW | 0 | 0 | |||||||
46137 | WVFC | 300 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 8400 | |
46138 | WVPTF | 0 | 0 | |||||||
46139 | WVQ | 200 | 25 | 25 | 25 | 25 | 200 | |||
46140 | WVTK | 0 | 0 | |||||||
46141 | WVVI | 1500 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/2 | 3500 | |
46142 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
46143 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
46144 | WWCA | 200 | 3/32 | 0 | ||||||
46145 | WWCI | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 2000 | |
46146 | WWCL | 25000 | 0.1562 | 0.0700 | 0.2000 | 0 | ||||
46147 | WWDI | 2000 | 0.9375 | 0.6875 | 0.9375 | 0 | ||||
46148 | WWEN | 0 | 0 | |||||||
46149 | WWES | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 4 15/16 | 4 15/16 | 5 3/8 | 1600 | |
46150 | WWESU | 2000 | 6 1/32 | 6 1/32 | 6 3/32 | 6 | 6 | 6 1/32 | 19400 | |
46151 | WWFC | 900 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 15 1/4 | 2600 | |
46152 | WWI | 0 | 0 | |||||||
46153 | WWLI | 500 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 1700 | |
46154 | WWLIW | 1000 | 3/16 | 3/16 | 11/32 | 0 | ||||
46155 | WWOBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
46156 | WWP | 4600 | 18 1/8 | 18 1/8 | 18 3/4 | 19 1/8 | 103600 | |||
46157 | WWPA | 0 | 0 | |||||||
46158 | WWPB | 0 | 0 | |||||||
46159 | WWPC | 0 | 0 | |||||||
46160 | WWPCL | 20000 | 104.5000 | 0 | ||||||
46161 | WWPCO | 0 | 0 | |||||||
46162 | WWPCP | 0 | 0 | |||||||
46163 | WWPD | 0 | 0 | |||||||
46164 | WWPI | 0 | 0 | |||||||
46165 | WWPR | 0 | 0 | |||||||
46166 | WWRC | 0 | 0 | |||||||
46167 | WWST | 1500 | 0.0312 | 0.0625 | 0.3125 | 0 | ||||
46168 | WWTK | 2000 | 0.1700 | 0.3125 | 0.3750 | 1912700 | ||||
46169 | WWTR | 100 | 18 1/4 | 18 | 18 1/4 | 18 | 17 3/4 | 18 1/2 | 900 | |
46170 | WWTV | 0 | 0 | |||||||
46171 | WWU | 0 | 0 | |||||||
46172 | WWVY | 400 | 58.0000 | 0 | ||||||
46173 | WWW | 100 | 26 3/4 | 26 1/8 | 26 5/8 | 0 | ||||
46174 | WWWA | 0 | 0 | |||||||
46175 | WWWB | 0 | 0 | |||||||
46176 | WWWC | 0 | 0 | |||||||
46177 | WWWE | 0 | 0 | |||||||
46178 | WWWG | 0 | 0 | |||||||
46179 | WWWI | 0 | 0 | |||||||
46180 | WWWR | 0 | 0 | |||||||
46181 | WWWW | 0 | 0 | |||||||
46182 | WWWY | 0 | 0 | |||||||
46183 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
46184 | WWY | 600 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 58 5/8 | 59 3/4 | 600 | |
46185 | WWYB | 0 | 0 | |||||||
46186 | WWYG | 0 | 0 | |||||||
46187 | WWYR | 0 | 0 | |||||||
46188 | WWYX | 0 | 0 | |||||||
46189 | WX | 1000 | 18 5/8 | 18 3/4 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 44500 | |
46190 | WXE | 0 | 8.30 | 8.23 | 8.39 | 8.23 | 0 | |||
46191 | WXFD | 900 | 0.1400 | 0 | ||||||
46192 | WXI | 0 | 11.89 | 11.72 | 11.96 | 11.70 | 0 | |||
46193 | WY | 200 | 46 3/4 | 46 3/4 | 46 3/4 | 46 1/4 | 46 5/8 | 47 | 3800 | |
46194 | WYBP | 1000 | 32.8750 | 32.5000 | 33.7500 | 0 | ||||
46195 | WYDM | 0 | 0 | |||||||
46196 | WYL | 100 | 36 1/8 | 35 5/8 | 36 1/8 | 35 5/8 | 35 3/4 | 36 1/4 | 300 | |
46197 | WYLE | 0 | 0 | |||||||
46198 | WYLG | 0 | 0 | |||||||
46199 | WYLH | 0 | 0 | |||||||
46200 | WYLK | 0 | 0 | |||||||
46201 | WYLL | 0 | 0 | |||||||
46202 | WYLS | 0 | 0 | |||||||
46203 | WYLT | 0 | 0 | |||||||
46204 | WYLW | 0 | 0 | |||||||
46205 | WYMN | 4000 | 21 7/8 | 21 1/2 | 22 1/8 | 21 1/8 | 21 7/8 | 22 | 257800 | |
46206 | WYN | 400 | 18 3/4 | 19 5/8 | 20 1/8 | 0 | ||||
46207 | WYNC | 0 | 0 | |||||||
46208 | WYNE | 2000 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 11300 | |
46209 | WYNG | 0 | 0 | |||||||
46210 | WYNI | 0 | 0 | |||||||
46211 | WYNL | 0 | 0 | |||||||
46212 | WYNM | 0 | 0 | |||||||
46213 | WYNN | 0 | 0 | |||||||
46214 | WYNQ | 0 | 0 | |||||||
46215 | WYNR | 0 | 0 | |||||||
46216 | WYNT | 0 | 0 | |||||||
46217 | WYNX | 0 | 0 | |||||||
46218 | WYS | 0 | 0 | |||||||
46219 | WZITF | 0 | 0 | |||||||
46220 | WZR | 500 | 16 3/4 | 17 | 17 5/8 | 0 | ||||
46221 | WZRC | 0 | 0 | |||||||
46222 | WZRP | 0 | 0 | |||||||
46223 | WZRR | 0 | 0 | |||||||
46224 | X | 100 | 30 3/8 | 30 3/8 | 30 1/2 | 30 3/8 | 30 1/8 | 30 1/2 | 2400 | |
46225 | X-ACC | 0 | 0 | |||||||
46226 | X-AMC | 0 | 0 | |||||||
46227 | X-CCP | 0 | 0 | |||||||
46228 | X-GAF | 0 | 0 | |||||||
46229 | X-LVI | 0 | 0 | |||||||
46230 | X-PN | 0 | 0 | |||||||
46231 | X.AAC | 0 | 0 | |||||||
46232 | X.AAD | 0 | 0 | |||||||
46233 | X.AAX | 0 | 0 | |||||||
46234 | X.ABC | 0 | 0 | |||||||
46235 | X.ABM | 0 | 0 | |||||||
46236 | X.ABO | 0 | 0 | |||||||
46237 | X.ACA | 0 | 0 | |||||||
46238 | X.ACT | 0 | 0 | |||||||
46239 | X.ADP | 0 | 0 | |||||||
46240 | X.AEC | 0 | 0 | |||||||
46241 | X.AFG | 0 | 0 | |||||||
46242 | X.AGI | 0 | 0 | |||||||
46243 | X.AGY | 0 | 0 | |||||||
46244 | X.AIM | 0 | 0 | |||||||
46245 | X.ALD | 0 | 0 | |||||||
46246 | X.ALG | 0 | 0 | |||||||
46247 | X.ALI | 0 | 0 | |||||||
46248 | X.ALL | 0 | 0 | |||||||
46249 | X.ALS | 0 | 0 | |||||||
46250 | X.AMD | 0 | 0 | |||||||
46251 | X.AMF | 0 | 0 | |||||||
46252 | X.AMT | 0 | 0 | |||||||
46253 | X.ANW | 0 | 0 | |||||||
46254 | X.AOA | 0 | 0 | |||||||
46255 | X.ARC | 0 | 0 | |||||||
46256 | X.ARG | 0 | 0 | |||||||
46257 | X.ASM | 0 | 0 | |||||||
46258 | X.ATB | 0 | 0 | |||||||
46259 | X.ATC | 0 | 0 | |||||||
46260 | X.AVS | 0 | 0 | |||||||
46261 | X.AWS | 0 | 0 | |||||||
46262 | X.AWY | 0 | 0 | |||||||
46263 | X.AZB | 0 | 0 | |||||||
46264 | X.BAH | 0 | 0 | |||||||
46265 | X.BAR | 0 | 0 | |||||||
46266 | X.BBB | 0 | 0 | |||||||
46267 | X.BBF | 0 | 0 | |||||||
46268 | X.BBG | 0 | 0 | |||||||
46269 | X.BCB | 0 | 0 | |||||||
46270 | X.BCI | 0 | 0 | |||||||
46271 | X.BDB | 0 | 0 | |||||||
46272 | X.BDC | 0 | 0 | |||||||
46273 | X.BGP | 0 | 0 | |||||||
46274 | X.BJC | 0 | 0 | |||||||
46275 | X.BKU | 0 | 0 | |||||||
46276 | X.BLC | 0 | 0 | |||||||
46277 | X.BPC | 0 | 0 | |||||||
46278 | X.BRC | 0 | 0 | |||||||
46279 | X.BRG | 0 | 0 | |||||||
46280 | X.BRH | 0 | 0 | |||||||
46281 | X.BRW | 0 | 0 | |||||||
46282 | X.BTL | 0 | 0 | |||||||
46283 | X.BUC | 0 | 0 | |||||||
46284 | X.BUM | 0 | 0 | |||||||
46285 | X.BVM | 0 | 0 | |||||||
46286 | X.BVS | 0 | 0 | |||||||
46287 | X.BWL | 0 | 0 | |||||||
46288 | X.CAA | 0 | 0 | |||||||
46289 | X.CAC | 0 | 0 | |||||||
46290 | X.CAL | 0 | 0 | |||||||
46291 | X.CAP | 0 | 0 | |||||||
46292 | X.CBC | 0 | 0 | |||||||
46293 | X.CBR | 0 | 0 | |||||||
46294 | X.CCN | 0 | 0 | |||||||
46295 | X.CCS | 0 | 0 | |||||||
46296 | X.CDP | 0 | 0 | |||||||
46297 | X.CEP | 0 | 0 | |||||||
46298 | X.CER | 0 | 0 | |||||||
46299 | X.CET | 0 | 0 | |||||||
46300 | X.CFV | 0 | 0 | |||||||
46301 | X.CFZ | 0 | 0 | |||||||
46302 | X.CGO | 0 | 0 | |||||||
46303 | X.CGX | 0 | 0 | |||||||
46304 | X.CHN | 0 | 0 | |||||||
46305 | X.CHT | 0 | 0 | |||||||
46306 | X.CIV | 0 | 0 | |||||||
46307 | X.CJU | 0 | 0 | |||||||
46308 | X.CKE | 0 | 0 | |||||||
46309 | X.CKI | 0 | 0 | |||||||
46310 | X.CLF | 0 | 0 | |||||||
46311 | X.CLI | 0 | 0 | |||||||
46312 | X.CLY | 0 | 0 | |||||||
46313 | X.CMD | 0 | 0 | |||||||
46314 | X.CMI | 0 | 0 | |||||||
46315 | X.CMM | 0 | 0 | |||||||
46316 | X.CNK | 0 | 0 | |||||||
46317 | X.CNN | 0 | 0 | |||||||
46318 | X.COA | 0 | 0 | |||||||
46319 | X.COB | 0 | 0 | |||||||
46320 | X.COI | 0 | 0 | |||||||
46321 | X.COX | 0 | 0 | |||||||
46322 | X.CPA | 0 | 0 | |||||||
46323 | X.CPD | 0 | 0 | |||||||
46324 | X.CPE | 0 | 0 | |||||||
46325 | X.CPL | 0 | 0 | |||||||
46326 | X.CRG | 0 | 0 | |||||||
46327 | X.CRL | 0 | 0 | |||||||
46328 | X.CRN | 0 | 0 | |||||||
46329 | X.CSC | 0 | 0 | |||||||
46330 | X.CSS | 0 | 0 | |||||||
46331 | X.CSU | 0 | 0 | |||||||
46332 | X.CSZ | 0 | 0 | |||||||
46333 | X.CTS | 0 | 0 | |||||||
46334 | X.CWL | 0 | 0 | |||||||
46335 | X.CYP | 0 | 0 | |||||||
46336 | X.DAL | 0 | 0 | |||||||
46337 | X.DAN | 0 | 0 | |||||||
46338 | X.DDI | 0 | 0 | |||||||
46339 | X.DET | 0 | 0 | |||||||
46340 | X.DHL | 0 | 0 | |||||||
46341 | X.DKC | 0 | 0 | |||||||
46342 | X.DMH | 0 | 0 | |||||||
46343 | X.DMP | 0 | 0 | |||||||
46344 | X.DOP | 0 | 0 | |||||||
46345 | X.DPI | 0 | 0 | |||||||
46346 | X.DRC | 0 | 0 | |||||||
46347 | X.DUA | 0 | 0 | |||||||
46348 | X.EIB | 0 | 0 | |||||||
46349 | X.EST | 0 | 0 | |||||||
46350 | X.EXV | 0 | 0 | |||||||
46351 | X.EYE | 0 | 0 | |||||||
46352 | X.EYG | 0 | 0 | |||||||
46353 | X.FFI | 0 | 0 | |||||||
46354 | X.FFL | 0 | 0 | |||||||
46355 | X.FIN | 0 | 0 | |||||||
46356 | X.FIV | 0 | 0 | |||||||
46357 | X.FML | 0 | 0 | |||||||
46358 | X.FMS | 0 | 0 | |||||||
46359 | X.FOR | 0 | 0 | |||||||
46360 | X.FRM | 0 | 0 | |||||||
46361 | X.FRY | 0 | 0 | |||||||
46362 | X.FSV | 0 | 0 | |||||||
46363 | X.FTZ | 0 | 0 | |||||||
46364 | X.GAA | 0 | 0 | |||||||
46365 | X.GAB | 0 | 0 | |||||||
46366 | X.GAF | 0 | 0 | |||||||
46367 | X.GCC | 0 | 0 | |||||||
46368 | X.GCM | 0 | 0 | |||||||
46369 | X.GEN | 0 | 0 | |||||||
46370 | X.GFC | 0 | 0 | |||||||
46371 | X.GLD | 0 | 0 | |||||||
46372 | X.GLT | 0 | 0 | |||||||
46373 | X.GMD | 0 | 0 | |||||||
46374 | X.GMR | 0 | 0 | |||||||
46375 | X.GMS | 0 | 0 | |||||||
46376 | X.GPA | 0 | 0 | |||||||
46377 | X.GRD | 0 | 0 | |||||||
46378 | X.GSN | 0 | 0 | |||||||
46379 | X.GSS | 0 | 0 | |||||||
46380 | X.GST | 0 | 0 | |||||||
46381 | X.HAT | 0 | 0 | |||||||
46382 | X.HBQ | 0 | 0 | |||||||
46383 | X.HCD | 0 | 0 | |||||||
46384 | X.HCG | 0 | 0 | |||||||
46385 | X.HCT | 0 | 0 | |||||||
46386 | X.HEM | 0 | 0 | |||||||
46387 | X.HER | 0 | 0 | |||||||
46388 | X.HII | 0 | 0 | |||||||
46389 | X.HMB | 0 | 0 | |||||||
46390 | X.HMC | 0 | 0 | |||||||
46391 | X.HNS | 0 | 0 | |||||||
46392 | X.HNT | 0 | 0 | |||||||
46393 | X.HOM | 0 | 0 | |||||||
46394 | X.HPF | 0 | 0 | |||||||
46395 | X.HRS | 0 | 0 | |||||||
46396 | X.HRT | 0 | 0 | |||||||
46397 | X.HSG | 0 | 0 | |||||||
46398 | X.HVF | 0 | 0 | |||||||
46399 | X.IDM | 0 | 0 | |||||||
46400 | X.IND | 0 | 0 | |||||||
46401 | X.INS | 0 | 0 | |||||||
46402 | X.ISP | 0 | 0 | |||||||
46403 | X.ITE | 0 | 0 | |||||||
46404 | X.ITG | 0 | 0 | |||||||
46405 | X.ITH | 0 | 0 | |||||||
46406 | X.IWL | 0 | 0 | |||||||
46407 | X.IXC | 0 | 0 | |||||||
46408 | X.IXP | 0 | 0 | |||||||
46409 | X.JBF | 0 | 0 | |||||||
46410 | X.JBP | 0 | 0 | |||||||
46411 | X.JED | 0 | 0 | |||||||
46412 | X.JHM | 0 | 0 | |||||||
46413 | X.JLR | 0 | 0 | |||||||
46414 | X.JMS | 0 | 0 | |||||||
46415 | X.JPS | 0 | 0 | |||||||
46416 | X.JSC | 0 | 0 | |||||||
46417 | X.KAX | 0 | 0 | |||||||
46418 | X.KBW | 0 | 0 | |||||||
46419 | X.KEI | 0 | 0 | |||||||
46420 | X.KFI | 0 | 0 | |||||||
46421 | X.KIA | 0 | 0 | |||||||
46422 | X.KKR | 0 | 0 | |||||||
46423 | X.KLS | 0 | 0 | |||||||
46424 | X.KOH | 0 | 0 | |||||||
46425 | X.KOP | 0 | 0 | |||||||
46426 | X.KPM | 0 | 0 | |||||||
46427 | X.KPS | 0 | 0 | |||||||
46428 | X.KSP | 0 | 0 | |||||||
46429 | X.LAB | 0 | 0 | |||||||
46430 | X.LAS | 0 | 0 | |||||||
46431 | X.LFC | 0 | 0 | |||||||
46432 | X.LGP | 0 | 0 | |||||||
46433 | X.LII | 0 | 0 | |||||||
46434 | X.LJS | 0 | 0 | |||||||
46435 | X.LMG | 0 | 0 | |||||||
46436 | X.LMH | 0 | 0 | |||||||
46437 | X.LMR | 0 | 0 | |||||||
46438 | X.LOL | 0 | 0 | |||||||
46439 | X.LON | 0 | 0 | |||||||
46440 | X.LVI | 0 | 0 | |||||||
46441 | X.LZF | 0 | 0 | |||||||
46442 | X.MAF | 0 | 0 | |||||||
46443 | X.MAJ | 0 | 0 | |||||||
46444 | X.MCC | 0 | 0 | |||||||
46445 | X.MCK | 0 | 0 | |||||||
46446 | X.MCL | 0 | 0 | |||||||
46447 | X.MCT | 0 | 0 | |||||||
46448 | X.MCV | 0 | 0 | |||||||
46449 | X.MDA | 0 | 0 | |||||||
46450 | X.MGS | 0 | 0 | |||||||
46451 | X.MHC | 0 | 0 | |||||||
46452 | X.MKY | 0 | 0 | |||||||
46453 | X.MLI | 0 | 0 | |||||||
46454 | X.MML | 0 | 0 | |||||||
46455 | X.MMS | 0 | 0 | |||||||
46456 | X.MOA | 0 | 0 | |||||||
46457 | X.MRW | 0 | 0 | |||||||
46458 | X.MST | 0 | 0 | |||||||
46459 | X.MTR | 0 | 0 | |||||||
46460 | X.MTS | 0 | 0 | |||||||
46461 | X.MVE | 0 | 0 | |||||||
46462 | X.MWD | 0 | 0 | |||||||
46463 | X.NAC | 0 | 0 | |||||||
46464 | X.NCL | 0 | 0 | |||||||
46465 | X.NEL | 0 | 0 | |||||||
46466 | X.NEM | 0 | 0 | |||||||
46467 | X.NEO | 0 | 0 | |||||||
46468 | X.NEW | 0 | 0 | |||||||
46469 | X.NFL | 0 | 0 | |||||||
46470 | X.NLI | 0 | 0 | |||||||
46471 | X.NMI | 0 | 0 | |||||||
46472 | X.NML | 0 | 0 | |||||||
46473 | X.NNP | 0 | 0 | |||||||
46474 | X.NRU | 0 | 0 | |||||||
46475 | X.NUG | 0 | 0 | |||||||
46476 | X.NUQ | 0 | 0 | |||||||
46477 | X.NVF | 0 | 0 | |||||||
46478 | X.NWD | 0 | 0 | |||||||
46479 | X.NYI | 0 | 0 | |||||||
46480 | X.OCW | 0 | 0 | |||||||
46481 | X.OGI | 0 | 0 | |||||||
46482 | X.OGS | 0 | 0 | |||||||
46483 | X.OHO | 0 | 0 | |||||||
46484 | X.OPY | 0 | 0 | |||||||
46485 | X.OSS | 0 | 0 | |||||||
46486 | X.PBE | 0 | 0 | |||||||
46487 | X.PCD | 0 | 0 | |||||||
46488 | X.PCE | 0 | 0 | |||||||
46489 | X.PCS | 0 | 0 | |||||||
46490 | X.PEA | 0 | 0 | |||||||
46491 | X.PFC | 0 | 0 | |||||||
46492 | X.PFS | 0 | 0 | |||||||
46493 | X.PGC | 0 | 0 | |||||||
46494 | X.PGS | 0 | 0 | |||||||
46495 | X.PHA | 0 | 0 | |||||||
46496 | X.PIC | 0 | 0 | |||||||
46497 | X.PII | 0 | 0 | |||||||
46498 | X.PKC | 0 | 0 | |||||||
46499 | X.PLD | 0 | 0 | |||||||
46500 | X.PMK | 0 | 0 | |||||||
46501 | X.PML | 0 | 0 | |||||||
46502 | X.PMN | 0 | 0 | |||||||
46503 | X.PMT | 0 | 0 | |||||||
46504 | X.PN | 0 | 0 | |||||||
46505 | X.PNS | 0 | 0 | |||||||
46506 | X.PNT | 0 | 0 | |||||||
46507 | X.PPT | 0 | 0 | |||||||
46508 | X.PRG | 0 | 0 | |||||||
46509 | X.PRI | 0 | 0 | |||||||
46510 | X.PRY | 0 | 0 | |||||||
46511 | X.PSI | 0 | 0 | |||||||
46512 | X.PSK | 0 | 0 | |||||||
46513 | X.PSP | 0 | 0 | |||||||
46514 | X.PWH | 0 | 0 | |||||||
46515 | X.PYR | 0 | 0 | |||||||
46516 | X.RBX | 0 | 0 | |||||||
46517 | X.RCM | 0 | 0 | |||||||
46518 | X.REE | 0 | 0 | |||||||
46519 | X.REG | 0 | 0 | |||||||
46520 | X.RET | 0 | 0 | |||||||
46521 | X.RG | 0 | 0 | |||||||
46522 | X.RHC | 0 | 0 | |||||||
46523 | X.RIK | 0 | 0 | |||||||
46524 | X.RRI | 0 | 0 | |||||||
46525 | X.RST | 0 | 0 | |||||||
46526 | X.RVL | 0 | 0 | |||||||
46527 | X.SAB | 0 | 0 | |||||||
46528 | X.SAG | 0 | 0 | |||||||
46529 | X.SBD | 0 | 0 | |||||||
46530 | X.SBL | 0 | 0 | |||||||
46531 | X.SBT | 0 | 0 | |||||||
46532 | X.SCC | 0 | 0 | |||||||
46533 | X.SCK | 0 | 0 | |||||||
46534 | X.SDE | 0 | 0 | |||||||
46535 | X.SEL | 0 | 0 | |||||||
46536 | X.SEV | 0 | 0 | |||||||
46537 | X.SFA | 0 | 0 | |||||||
46538 | X.SFC | 0 | 0 | |||||||
46539 | X.SFL | 0 | 0 | |||||||
46540 | X.SFM | 0 | 0 | |||||||
46541 | X.SIF | 0 | 0 | |||||||
46542 | X.SIL | 0 | 0 | |||||||
46543 | X.SKG | 0 | 0 | |||||||
46544 | X.SKT | 0 | 0 | |||||||
46545 | X.SLK | 0 | 0 | |||||||
46546 | X.SLY | 0 | 0 | |||||||
46547 | X.SMA | 0 | 0 | |||||||
46548 | X.SMY | 0 | 0 | |||||||
46549 | X.SRM | 0 | 0 | |||||||
46550 | X.SST | 0 | 0 | |||||||
46551 | X.SSV | 0 | 0 | |||||||
46552 | X.STN | 0 | 0 | |||||||
46553 | X.STO | 0 | 0 | |||||||
46554 | X.STR | 0 | 0 | |||||||
46555 | X.SUI | 0 | 0 | |||||||
46556 | X.SUM | 0 | 0 | |||||||
46557 | X.SVA | 0 | 0 | |||||||
46558 | X.SWI | 0 | 0 | |||||||
46559 | X.TBL | 0 | 0 | |||||||
46560 | X.TCI | 0 | 0 | |||||||
46561 | X.TEC | 0 | 0 | |||||||
46562 | X.TFS | 0 | 0 | |||||||
46563 | X.TGX | 0 | 0 | |||||||
46564 | X.TIA | 0 | 0 | |||||||
46565 | X.TLC | 0 | 0 | |||||||
46566 | X.TMC | 0 | 0 | |||||||
46567 | X.TMP | 0 | 0 | |||||||
46568 | X.TMX | 0 | 0 | |||||||
46569 | X.TRA | 0 | 0 | |||||||
46570 | X.TRO | 0 | 0 | |||||||
46571 | X.TRS | 0 | 0 | |||||||
46572 | X.TRW | 0 | 0 | |||||||
46573 | X.TST | 0 | 0 | |||||||
46574 | X.UAT | 0 | 0 | |||||||
46575 | X.UDC | 0 | 0 | |||||||
46576 | X.UOT | 0 | 0 | |||||||
46577 | X.UPS | 0 | 0 | |||||||
46578 | X.USA | 0 | 0 | |||||||
46579 | X.VAN | 0 | 0 | |||||||
46580 | X.VDK | 0 | 0 | |||||||
46581 | X.VER | 0 | 0 | |||||||
46582 | X.VGI | 0 | 0 | |||||||
46583 | X.VIS | 0 | 0 | |||||||
46584 | X.VNT | 0 | 0 | |||||||
46585 | X.VSA | 0 | 0 | |||||||
46586 | X.VVI | 0 | 0 | |||||||
46587 | X.WCP | 0 | 0 | |||||||
46588 | X.WEB | 0 | 0 | |||||||
46589 | X.WES | 0 | 0 | |||||||
46590 | X.WHE | 0 | 0 | |||||||
46591 | X.WHT | 0 | 0 | |||||||
46592 | X.WIL | 0 | 0 | |||||||
46593 | X.WIR | 0 | 0 | |||||||
46594 | X.WNR | 0 | 0 | |||||||
46595 | X.WPG | 0 | 0 | |||||||
46596 | X.WPI | 0 | 0 | |||||||
46597 | X.WRA | 0 | 0 | |||||||
46598 | X.WRM | 0 | 0 | |||||||
46599 | X.WTP | 0 | 0 | |||||||
46600 | X.WWL | 0 | 0 | |||||||
46601 | X.YCO | 0 | 0 | |||||||
46602 | X.YGR | 0 | 0 | |||||||
46603 | X.ZIF | 0 | 0 | |||||||
46604 | XAA | 6900 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 6900 | |||
46605 | XAAB | 0 | 0 | |||||||
46606 | XAAD | 0 | 0 | |||||||
46607 | XAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
46608 | XAJA | 0 | 0 | |||||||
46609 | XAL | 0 | 405.59 | 405.17 | 407.15 | 403.15 | 0 | |||
46610 | XAM | 0 | 590.77 | 587.76 | 590.80 | 587.76 | 0 | |||
46611 | XANA | 0 | 0 | |||||||
46612 | XAO | 0 | 386.15 | 0 | ||||||
46613 | XAQA | 0 | 0 | |||||||
46614 | XAQG | 0 | 0 | |||||||
46615 | XAQZ | 0 | 0 | |||||||
46616 | XARPF | 0 | 0 | |||||||
46617 | XARTF | 0 | 0.0010 | 0 | ||||||
46618 | XAT | 0 | 825.09 | 825.09 | 825.09 | 825.09 | 0 | |||
46619 | XATA | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 | 9 1/4 | 9 3/4 | 9800 | |
46620 | XATAU | 0 | 0 | |||||||
46621 | XATAW | 0 | 0 | |||||||
46622 | XAU | 0 | 119.75 | 121.83 | 122.20 | 119.40 | 0 | |||
46623 | XAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46624 | XAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46625 | XBD | 0 | 467.56 | 454.51 | 467.77 | 454.27 | 0 | |||
46626 | XBET | 1300 | 0.5000 | 0.5000 | 2.2500 | 0 | ||||
46627 | XBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
46628 | XBS | 0 | 456.67 | 0 | ||||||
46629 | XBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46630 | XBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46631 | XBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46632 | XCA | 0 | 0 | |||||||
46633 | XCAC | 0 | 0 | |||||||
46634 | XCAJ | 0 | 0 | |||||||
46635 | XCAN | 0 | 0 | |||||||
46636 | XCAY | 0 | 0 | |||||||
46637 | XCB | 0 | 143.71 | 143.53 | 144.43 | 143.53 | 0 | |||
46638 | XCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46639 | XCED | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 2600 | |
46640 | XCEDZ | 800 | 1 | 1 | 1 1/4 | 0 | ||||
46641 | XCEL | 500 | 1 | 1 1/32 | 1 1/8 | 1 | 1 | 1 1/32 | 41700 | |
46642 | XCI | 0 | 342.44 | 335.28 | 343.44 | 335.28 | 0 | |||
46643 | XCIA | 0 | 0 | |||||||
46644 | XCIT | 0 | 0 | |||||||
46645 | XCL | 2300 | 3/16 | 1/16 | 3/8 | 0 | ||||
46646 | XCOM | 1500 | 6 | 5 1/2 | 6 1/8 | 5 1/4 | 5 5/8 | 6 | 98700 | |
46647 | XCP | 0 | 730.96 | 730.96 | 730.96 | 730.96 | 0 | |||
46648 | XCS | 0 | 871.30 | 871.30 | 871.30 | 871.30 | 0 | |||
46649 | XCUG | 0 | 0 | |||||||
46650 | XCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46651 | XDA | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46652 | XDB | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46653 | XDC | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46654 | XDD | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46655 | XDE | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46656 | XDF | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46657 | XDL | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46658 | XDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
46659 | XDS | 0 | 0.6717 | 0.6724 | 0.6724 | 0.6715 | 0 | |||
46660 | XDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46661 | XDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46662 | XE | 0 | 101.96 | 101.12 | 101.96 | 101.04 | 0 | |||
46663 | XECM | 2500 | 0.8437 | 0.9375 | 0.9375 | 0.8437 | 0.8437 | 0.9375 | 37000 | |
46664 | XEDR | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
46665 | XEIK | 0 | 0 | |||||||
46666 | XEIKY | 7500 | 8 3/4 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/8 | 37200 | |
46667 | XEL | 200 | 21 7/8 | 22 | 22 1/2 | 0 | ||||
46668 | XELC | 0 | 0 | |||||||
46669 | XELM | 0 | 0 | |||||||
46670 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
46671 | XEN/WS | 0 | 3 1/4 | 3 7/8 | 0 | |||||
46672 | XENG | 0 | 0 | |||||||
46673 | XENO | 600 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10900 | |
46674 | XENOW | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 11/16 | 13400 | |
46675 | XETA | 1500 | 8 | 7 3/4 | 8 1/8 | 7 3/4 | 8 | 8 1/2 | 10700 | |
46676 | XETL | 300 | 4.6880 | 0 | ||||||
46677 | XETX | 0 | 0 | |||||||
46678 | XFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
46679 | XFN | 0 | 732.65 | 732.65 | 732.65 | 732.65 | 0 | |||
46680 | XFPA | 0 | 0 | |||||||
46681 | XFR | 0 | 313.87 | 313.87 | 313.87 | 313.87 | 0 | |||
46682 | XFSG | 0 | 0 | |||||||
46683 | XFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46684 | XHC | 0 | 650.89 | 650.89 | 650.89 | 650.89 | 0 | |||
46685 | XHT | 0 | 894.37 | 894.37 | 894.37 | 894.37 | 0 | |||
46686 | XI | 0 | 121.57 | 120.43 | 121.71 | 120.43 | 0 | |||
46687 | XIA | 0 | 793.99 | 794.04 | 794.13 | 793.97 | 0 | |||
46688 | XICO | 700 | 10 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 785400 | |
46689 | XIH | 0 | 793.50 | 793.39 | 793.50 | 793.39 | 0 | |||
46690 | XII | 0 | 799.04 | 792.90 | 799.06 | 792.90 | 0 | |||
46691 | XIO | 0 | 794.48 | 794.70 | 794.77 | 794.45 | 0 | |||
46692 | XION | 5000 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 21800 | |
46693 | XIOX | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/16 | 3 | 3 3/4 | 10000 | |
46694 | XIRC | 7200 | 20 1/8 | 19 3/4 | 20 3/8 | 19 3/8 | 20 | 20 1/8 | 303100 | |
46695 | XIS | 0 | 178.41 | 177.20 | 179.12 | 176.14 | 0 | |||
46696 | XJJ | 0 | 0 | |||||||
46697 | XJV | 0 | 0 | |||||||
46698 | XJY | 0 | 0 | |||||||
46699 | XJZ | 0 | 0 | |||||||
46700 | XL | 29000 | 38 | 38 | 38 | 38 | 37 3/4 | 38 1/8 | 29000 | |
46701 | XLCC | 1100 | 0.1562 | 0.1562 | 0.4375 | 0 | ||||
46702 | XLCCP | 1000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
46703 | XLCCW | 2300 | 0.0100 | 0 | ||||||
46704 | XLCT | 300 | 27 1/4 | 27 1/4 | 27 1/2 | 27 1/4 | 27 1/4 | 27 5/8 | 18000 | |
46705 | XLCp | 2000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 3500 | |||
46706 | XLGX | 0 | 0 | |||||||
46707 | XLND | 0 | 0 | |||||||
46708 | XLNX | 700 | 43 1/4 | 41 3/8 | 44 | 41 3/8 | 43 1/4 | 43 1/2 | 1899100 | |
46709 | XLT | 0 | 67.24 | 66.79 | 67.24 | 66.79 | 0 | |||
46710 | XLTC | 500 | 8 5/16 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 30200 | |
46711 | XLTCW | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 1/2 | 1 3/4 | 2000 | |
46712 | XLX | 0 | 0 | |||||||
46713 | XLXI | 0 | 0 | |||||||
46714 | XLYA | 0 | 0 | |||||||
46715 | XLYG | 0 | 0 | |||||||
46716 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
46717 | XMA | 0 | 668.42 | 668.21 | 668.53 | 668.21 | 0 | |||
46718 | XMAS | 0 | 0 | |||||||
46719 | XMH | 0 | 668.32 | 667.85 | 668.32 | 667.85 | 0 | |||
46720 | XMI | 0 | 672.45 | 667.85 | 672.45 | 667.85 | 0 | |||
46721 | XMN | 0 | 278.79 | 278.79 | 278.79 | 278.79 | 0 | |||
46722 | XMO | 0 | 668.52 | 668.57 | 668.74 | 668.52 | 0 | |||
46723 | XMT | 0 | 111.20 | 110.30 | 111.20 | 110.20 | 0 | |||
46724 | XMV | 0 | 668.68 | 668.68 | 668.68 | 668.68 | 0 | |||
46725 | XNC | 0 | 1190.11 | 1190.11 | 1190.11 | 1190.11 | 0 | |||
46726 | XNE | 0 | 898.87 | 898.87 | 898.87 | 898.87 | 0 | |||
46727 | XNET | 200 | 17 3/4 | 17 5/8 | 18 1/4 | 17 5/8 | 17 5/8 | 18 1/4 | 20200 | |
46728 | XNG | 0 | 368.42 | 361.42 | 369.44 | 361.42 | 0 | |||
46729 | XNR | 0 | 308.76 | 308.76 | 308.76 | 308.76 | 0 | |||
46730 | XNVA | 0 | 0 | |||||||
46731 | XNVAX | 0 | 0 | |||||||
46732 | XNVAY | 5000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 5000 | |
46733 | XNX | 0 | 0 | |||||||
46734 | XO | 800 | 23 5/8 | 23 1/2 | 23 5/8 | 23 3/8 | 23 1/8 | 23 5/8 | 1700 | |
46735 | XOC | 0 | 578.74 | 568.50 | 578.92 | 568.50 | 0 | |||
46736 | XOI | 0 | 388.21 | 382.92 | 388.32 | 382.92 | 0 | |||
46737 | XOMA | 1000 | 3 3/8 | 3 7/16 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 199700 | |
46738 | XOMD | 10000 | 20 7/8 | 21 1/2 | 22 | 20 3/4 | 20 3/4 | 21 1/4 | 27500 | |
46739 | XON | 500 | 92 3/4 | 91 3/8 | 92 3/4 | 91 3/8 | 92 1/4 | 93 1/8 | 17000 | |
46740 | XONA | 0 | 0 | |||||||
46741 | XONB | 0 | 0 | |||||||
46742 | XONC | 0 | 0 | |||||||
46743 | XOND | 0 | 0 | |||||||
46744 | XONE | 0 | 0 | |||||||
46745 | XONG | 0 | 0 | |||||||
46746 | XONH | 0 | 0 | |||||||
46747 | XONI | 0 | 0 | |||||||
46748 | XONK | 0 | 0 | |||||||
46749 | XONL | 0 | 0 | |||||||
46750 | XONM | 0 | 0 | |||||||
46751 | XONN | 0 | 0 | |||||||
46752 | XONO | 0 | 0 | |||||||
46753 | XONP | 0 | 0 | |||||||
46754 | XONR | 0 | 0 | |||||||
46755 | XONS | 0 | 0 | |||||||
46756 | XONT | 0 | 0 | |||||||
46757 | XONW | 0 | 0 | |||||||
46758 | XONX | 0 | 0 | |||||||
46759 | XONY | 0 | 0 | |||||||
46760 | XONZ | 0 | 0 | |||||||
46761 | XOPC | 2000 | 1.0000 | 1.0000 | 1.0312 | 1.0000 | 0.9375 | 1.0312 | 10000 | |
46762 | XOXC | 0 | 0 | |||||||
46763 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
46764 | XPC | 100 | 45 1/2 | 0 | ||||||
46765 | XPCN | 0 | 0 | |||||||
46766 | XPED | 300 | 18 1/2 | 18 1/2 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 21600 | |
46767 | XPI | 0 | 639.72 | 639.72 | 639.72 | 639.72 | 0 | |||
46768 | XPLR | 2500 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
46769 | XPLX | 0 | 0 | |||||||
46770 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
46771 | XPRS | 0 | 0 | |||||||
46772 | XPRSA | 1000 | 9 | 9 1/2 | 9 1/2 | 8 7/8 | 8 3/4 | 9 1/8 | 13400 | |
46773 | XPRT | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 10100 | |
46774 | XRAY | 400 | 43 3/4 | 43 3/4 | 44 1/4 | 43 3/4 | 43 3/4 | 44 1/4 | 34600 | |
46775 | XRI | 0 | 1555.56 | 1555.56 | 1555.56 | 1555.56 | 0 | |||
46776 | XRIT | 100 | 18 1/2 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 | 8100 | |
46777 | XROA | 0 | 0 | |||||||
46778 | XROG | 0 | 0 | |||||||
46779 | XROI | 0 | 0 | |||||||
46780 | XROO | 0 | 0 | |||||||
46781 | XROQ | 0 | 0 | |||||||
46782 | XROY | 0 | 0 | |||||||
46783 | XRPS | 0 | 0 | |||||||
46784 | XRX | 3000 | 48 5/8 | 48 3/8 | 48 5/8 | 48 1/4 | 48 1/4 | 48 3/4 | 13100 | |
46785 | XRXA | 0 | 0 | |||||||
46786 | XRXC | 0 | 0 | |||||||
46787 | XRXD | 0 | 0 | |||||||
46788 | XRXE | 0 | 0 | |||||||
46789 | XRXF | 0 | 0 | |||||||
46790 | XRXG | 0 | 0 | |||||||
46791 | XRXH | 0 | 0 | |||||||
46792 | XRXI | 0 | 0 | |||||||
46793 | XRXK | 0 | 0 | |||||||
46794 | XRXL | 0 | 0 | |||||||
46795 | XRXM | 0 | 0 | |||||||
46796 | XRXN | 0 | 0 | |||||||
46797 | XRXO | 0 | 0 | |||||||
46798 | XRXP | 0 | 0 | |||||||
46799 | XRXR | 0 | 0 | |||||||
46800 | XRXS | 0 | 0 | |||||||
46801 | XRXT | 0 | 0 | |||||||
46802 | XRXU | 0 | 0 | |||||||
46803 | XRXV | 0 | 0 | |||||||
46804 | XRXW | 0 | 0 | |||||||
46805 | XRXX | 0 | 0 | |||||||
46806 | XRXY | 0 | 0 | |||||||
46807 | XRXZ | 0 | 0 | |||||||
46808 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
46809 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
46810 | XS | 0 | 111.32 | 111.03 | 111.43 | 110.81 | 0 | |||
46811 | XSA | 0 | 1818.72 | 1818.72 | 1818.72 | 1818.72 | 0 | |||
46812 | XSB | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 7/8 | 2100 | |
46813 | XSC | 0 | 930.05 | 930.05 | 930.05 | 930.05 | 0 | |||
46814 | XSCR | 100 | 15/32 | 15/32 | 9/16 | 0 | ||||
46815 | XSD | 0 | 0.16 | 0 | ||||||
46816 | XSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
46817 | XSI | 0 | 1473.65 | 1473.65 | 1473.65 | 1473.65 | 0 | |||
46818 | XSM | 0 | 140.38 | 0 | ||||||
46819 | XSN | 0 | 0 | |||||||
46820 | XSQA | 0 | 0 | |||||||
46821 | XSQZ | 0 | 0 | |||||||
46822 | XST | 0 | 101.92 | 0 | ||||||
46823 | XSV | 0 | 794.55 | 794.55 | 794.55 | 794.55 | 0 | |||
46824 | XSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46825 | XSYS | 1000 | 3 11/16 | 3 5/8 | 3 11/16 | 3 1/2 | 3 9/16 | 3 11/16 | 15000 | |
46826 | XSYSW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
46827 | XSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46828 | XT | 0 | 108.96 | 108.74 | 109.03 | 108.46 | 0 | |||
46829 | XTC | 0 | 404.26 | 403.79 | 405.52 | 403.23 | 0 | |||
46830 | XTEL | 1000 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 20000 | |
46831 | XTIC | 1500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.2812 | 2.1250 | 1500 | |
46832 | XTLI | 0 | 0 | |||||||
46833 | XTO | 2000 | 22 3/4 | 24 1/2 | 25 | 0 | ||||
46834 | XTOC | 0 | 0 | |||||||
46835 | XTOD | 0 | 0 | |||||||
46836 | XTOE | 0 | 0 | |||||||
46837 | XTOI | 0 | 0 | |||||||
46838 | XTON | 1300 | 2 5/8 | 2 9/16 | 2 11/16 | 2 9/16 | 2 5/8 | 2 11/16 | 69800 | |
46839 | XTONG | 5 | 86 1/2 | 86 1/2 | 90 | 0 | ||||
46840 | XTOR | 0 | 0 | |||||||
46841 | XTOT | 0 | 0 | |||||||
46842 | XTOX | 0 | 0 | |||||||
46843 | XTR | 100 | 42 3/4 | 41 7/8 | 42 3/8 | 0 | ||||
46844 | XTRA | 0 | 0 | |||||||
46845 | XTRC | 0 | 0 | |||||||
46846 | XTRD | 0 | 0 | |||||||
46847 | XTRI | 0 | 0 | |||||||
46848 | XTRJ | 0 | 0 | |||||||
46849 | XTRL | 0 | 0 | |||||||
46850 | XTRP | 0 | 0 | |||||||
46851 | XTRR | 0 | 0 | |||||||
46852 | XTRX | 0 | 0 | |||||||
46853 | XTV | 0 | 404.67 | 0 | ||||||
46854 | XTX | 200 | 9 13/16 | 0 | ||||||
46855 | XTXO | 0 | 0 | |||||||
46856 | XUPS | 600 | 10 3/4 | 10 1/2 | 10 3/4 | 9 3/4 | 10 1/4 | 10 3/4 | 37000 | |
46857 | XUS | 700 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 6400 | |||
46858 | XUSC | 0 | 0 | |||||||
46859 | XVL | 0 | 67.52 | 67.05 | 67.54 | 67.05 | 0 | |||
46860 | XVN | 0 | 0 | |||||||
46861 | XVP | 0 | 118.86 | 117.46 | 119.10 | 117.46 | 0 | |||
46862 | XVR | 0 | 0 | |||||||
46863 | XVRC | 5000 | 2 5/8 | 2 1/2 | 2 3/4 | 2 3/8 | 2 5/8 | 2 11/16 | 195500 | |
46864 | XWIA | 0 | 0 | |||||||
46865 | XWIS | 0 | 0 | |||||||
46866 | XXC | 0 | 0 | |||||||
46867 | XXC.B | 0 | 0 | |||||||
46868 | XXCB | 0 | 0 | |||||||
46869 | XXDTA | 2700 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
46870 | XXDTB | 1500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0700 | 1500 | |
46871 | XXQI | 0 | 0 | |||||||
46872 | XXQXA | 250 | 0.3750 | 0 | ||||||
46873 | XYBR | 2000 | 2 7/8 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 2 7/8 | 63600 | |
46874 | XYBRU | 400 | 11 | 10 1/4 | 11 | 0 | ||||
46875 | XYBRW | 900 | 3/4 | 1 3/8 | 1 3/8 | 3/4 | 3/4 | 7/8 | 21000 | |
46876 | XYDC | 0 | 0 | |||||||
46877 | XYDD | 0 | 0 | |||||||
46878 | XYEG | 0 | 0 | |||||||
46879 | XYLN | 1000 | 36 1/2 | 37 1/2 | 38 1/4 | 36 1/2 | 36 1/2 | 36 3/4 | 561600 | |
46880 | XYVI | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6562 | 1000 | |
46881 | XYX | 100 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 100 | |||
46882 | XYXK | 0 | 0 | |||||||
46883 | XYXM | 0 | 0 | |||||||
46884 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
46885 | XZX | 0 | 0 | |||||||
46886 | XpA | 200 | 45 | 44 3/4 | 45 | 44 1/2 | 2600 | |||
46887 | Y | 700 | 209 | 209 | 212 | 0 | ||||
46888 | Y.AKG | 0 | 0 | |||||||
46889 | Y.AKR | 0 | 0 | |||||||
46890 | Y.AMG | 0 | 0 | |||||||
46891 | Y.BDY | 0 | 0 | |||||||
46892 | Y.BRD | 0 | 0 | |||||||
46893 | Y.CBK | 0 | 0 | |||||||
46894 | Y.CLL | 0 | 0 | |||||||
46895 | Y.CRS | 0 | 0 | |||||||
46896 | Y.CUL | 0 | 0 | |||||||
46897 | Y.DNB | 0 | 0 | |||||||
46898 | Y.DNL | 0 | 0 | |||||||
46899 | Y.DYN | 0 | 0 | |||||||
46900 | Y.ELK | 0 | 0 | |||||||
46901 | Y.FAI | 0 | 0 | |||||||
46902 | Y.FOK | 0 | 0 | |||||||
46903 | Y.FSK | 0 | 0 | |||||||
46904 | Y.HAF | 0 | 0 | |||||||
46905 | Y.HAV | 0 | 0 | |||||||
46906 | Y.HUH | 0 | 0 | |||||||
46907 | Y.HWL | 0 | 0 | |||||||
46908 | Y.KMR | 0 | 0 | |||||||
46909 | Y.KOP | 0 | 0 | |||||||
46910 | Y.KSK | 0 | 0 | |||||||
46911 | Y.KVA | 0 | 0 | |||||||
46912 | Y.KYM | 0 | 0 | |||||||
46913 | Y.LKI | 0 | 0 | |||||||
46914 | Y.MRT | 0 | 0 | |||||||
46915 | Y.MSR | 0 | 0 | |||||||
46916 | Y.MTM | 0 | 0 | |||||||
46917 | Y.MTR | 0 | 0 | |||||||
46918 | Y.MVS | 0 | 0 | |||||||
46919 | Y.NCL | 0 | 0 | |||||||
46920 | Y.NES | 0 | 0 | |||||||
46921 | Y.NOK | 0 | 0 | |||||||
46922 | Y.NOL | 0 | 0 | |||||||
46923 | Y.NRH | 0 | 0 | |||||||
46924 | Y.NSK | 0 | 0 | |||||||
46925 | Y.ORB | 0 | 0 | |||||||
46926 | Y.ORK | 0 | 0 | |||||||
46927 | Y.OUT | 0 | 0 | |||||||
46928 | Y.PNV | 0 | 0 | |||||||
46929 | Y.PTK | 0 | 0 | |||||||
46930 | Y.RAM | 0 | 0 | |||||||
46931 | Y.RBR | 0 | 0 | |||||||
46932 | Y.REP | 0 | 0 | |||||||
46933 | Y.RTK | 0 | 0 | |||||||
46934 | Y.SIN | 0 | 0 | |||||||
46935 | Y.SMD | 0 | 0 | |||||||
46936 | Y.SMP | 0 | 0 | |||||||
46937 | Y.SNG | 0 | 0 | |||||||
46938 | Y.SOL | 0 | 0 | |||||||
46939 | Y.SPT | 0 | 0 | |||||||
46940 | Y.TAM | 0 | 0 | |||||||
46941 | Y.TOD | 0 | 0 | |||||||
46942 | Y.TPL | 0 | 0 | |||||||
46943 | Y.TSY | 0 | 0 | |||||||
46944 | Y.UBF | 0 | 0 | |||||||
46945 | Y.UBN | 0 | 0 | |||||||
46946 | Y.UTR | 0 | 0 | |||||||
46947 | Y.VFO | 0 | 0 | |||||||
46948 | Y.VLM | 0 | 0 | |||||||
46949 | Y.VRD | 0 | 0 | |||||||
46950 | Y.VSS | 0 | 0 | |||||||
46951 | Y.WLR | 0 | 0 | |||||||
46952 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
46953 | YACG | 0 | 0 | |||||||
46954 | YACKX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
46955 | YADC | 0 | 0 | |||||||
46956 | YAKC | 0 | 0 | |||||||
46957 | YALE | 1000 | 24 1/8 | 0 | ||||||
46958 | YALEW | 20000 | 7.5800 | 0 | ||||||
46959 | YAMA | 0 | 0 | |||||||
46960 | YAMAY | 0 | 55.5000 | 0 | ||||||
46961 | YANB | 1000 | 20 1/2 | 20 3/4 | 21 | 20 3/8 | 20 1/4 | 21 | 14000 | |
46962 | YATP | 0 | 0 | |||||||
46963 | YAUL | 0 | 0 | |||||||
46964 | YAVA | 400 | 2.5000 | 0 | ||||||
46965 | YAVL | 100 | 16.5000 | 0 | ||||||
46966 | YAVY | 500 | 32.1250 | 0 | ||||||
46967 | YBII | 4000 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
46968 | YBMO | 0 | 0 | |||||||
46969 | YBNS | 0 | 0 | |||||||
46970 | YBRA | 0 | 0 | |||||||
46971 | YBTV | 0 | 0 | |||||||
46972 | YBTVA | 300 | 30 1/2 | 31 | 31 | 30 1/2 | 30 1/2 | 31 | 36700 | |
46973 | YBW/WS | 3000 | 3/8 | 0 | ||||||
46974 | YCAO | 0 | 0 | |||||||
46975 | YCM | 0 | 0 | |||||||
46976 | YCML | 0 | 0 | |||||||
46977 | YCNI | 0 | 0 | |||||||
46978 | YCVTX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
46979 | YDM | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46980 | YDXL | 0 | 0 | |||||||
46981 | YELL | 5000 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 5/8 | 230700 | |
46982 | YEMJ | 0 | 0 | |||||||
46983 | YES | 100 | 21 3/4 | 21 5/8 | 22 1/8 | 0 | ||||
46984 | YESD | 0 | 0 | |||||||
46985 | YESE | 0 | 0 | |||||||
46986 | YESO | 0 | 0 | |||||||
46987 | YESS | 1000 | 9 9/16 | 8 7/8 | 9 3/4 | 8 7/8 | 9 1/2 | 9 3/4 | 343700 | |
46988 | YFCB | 1000 | 12 3/4 | 12 5/8 | 13 | 12 5/8 | 12 3/4 | 13 | 29500 | |
46989 | YFED | 1100 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/4 | 16 3/4 | 1600 | |
46990 | YFF | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46991 | YFLY | 0 | 0 | |||||||
46992 | YFNE | 0 | 0 | |||||||
46993 | YGCC | 0 | 0 | |||||||
46994 | YGEFX | 0 | 10.04 | 10.04 | 10.54 | 0 | ||||
46995 | YGFWF | 0 | 2.4500 | 0 | ||||||
46996 | YHMA | 0 | 0 | |||||||
46997 | YHOO | 300 | 17 5/8 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/2 | 17 5/8 | 46900 | |
46998 | YILD | 1000 | 6 | 5 | 6 | 4 3/4 | 5 3/4 | 6 | 21600 | |
46999 | YILDU | 1000 | 9 1/4 | 9 1/4 | 9 11/16 | 9 1/4 | 10 1/4 | 11 1/2 | 2300 | |
47000 | YILDW | 500 | 2 3/4 | 2 3/8 | 2 3/4 | 2 7/32 | 2 5/8 | 2 3/4 | 76200 | |
47001 | YILDZ | 3200 | 2 23/64 | 2 1/4 | 2 23/64 | 2 1/4 | 2 1/4 | 2 1/2 | 6400 | |
47002 | YIUWY | 0 | 0 | |||||||
47003 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
47004 | YJY | 0 | 0 | |||||||
47005 | YLD | 1700 | 6 | 6 1/8 | 6 1/8 | 6 | 5 7/8 | 6 1/4 | 3600 | |
47006 | YLDS | 0 | 0 | |||||||
47007 | YLH | 1000 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
47008 | YLT | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 4000 | |
47009 | YLTS | 0 | 0 | |||||||
47010 | YM | 0 | 0 | |||||||
47011 | YMIP | 0 | 0 | |||||||
47012 | YMWK | 0 | 0 | |||||||
47013 | YMXA | 0 | 0 | |||||||
47014 | YNAC | 0 | 0 | |||||||
47015 | YNEN | 0 | 0 | |||||||
47016 | YNOR | 0 | 0 | |||||||
47017 | YNW/WS | 1000 | 3/8 | 0 | ||||||
47018 | YOBK | 400 | 13.0000 | 13.0000 | 13.2500 | 0 | ||||
47019 | YOCM | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/8 | 2200 | |
47020 | YONK | 0 | 0 | |||||||
47021 | YORK | 3000 | 10 | 9 3/4 | 10 | 9 1/2 | 9 7/8 | 10 | 52000 | |
47022 | YORW | 100 | 69.0000 | 69.2500 | 71.2500 | 0 | ||||
47023 | YOSH | 0 | 0 | |||||||
47024 | YOUM | 0 | 0 | |||||||
47025 | YPCP | 0 | 0 | |||||||
47026 | YPF | 500 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 23 1/2 | 23 7/8 | 1500 | |
47027 | YPFA | 0 | 0 | |||||||
47028 | YPFB | 0 | 0 | |||||||
47029 | YPFD | 0 | 0 | |||||||
47030 | YPFI | 0 | 0 | |||||||
47031 | YPFS | 0 | 0 | |||||||
47032 | YPHX | 0 | 0 | |||||||
47033 | YPOW | 0 | 0 | |||||||
47034 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
47035 | YPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
47036 | YRB.A | 0 | 0 | |||||||
47037 | YRET | 0 | 0 | |||||||
47038 | YRK | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 50 7/8 | 52 7/8 | 200 | |
47039 | YRKC | 0 | 0 | |||||||
47040 | YRKG | 500 | 16 3/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 1800 | |
47041 | YRKN | 0 | 0 | |||||||
47042 | YRKR | 0 | 0 | |||||||
47043 | YRKT | 0 | 0 | |||||||
47044 | YRKW | 0 | 0 | |||||||
47045 | YRLS | 2000 | 0.6250 | 0.5000 | 0.7187 | 0.5000 | 0.5000 | 0.6250 | 12500 | |
47046 | YRYI | 0 | 0 | |||||||
47047 | YSCC | 0 | 0 | |||||||
47048 | YSCL | 0 | 0 | |||||||
47049 | YSCO | 400 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
47050 | YSDQ | 0 | 0 | |||||||
47051 | YSFA | 0 | 0 | |||||||
47052 | YSG | 0 | 0 | |||||||
47053 | YSII | 600 | 12 3/4 | 12 1/4 | 14 | 11 3/4 | 12 1/2 | 12 7/8 | 533300 | |
47054 | YSJK | 0 | 0 | |||||||
47055 | YSJL | 0 | 0 | |||||||
47056 | YSTM | 0 | 0 | |||||||
47057 | YTGO | 0 | 0 | |||||||
47058 | YTLA | 0 | 0 | |||||||
47059 | YTMF | 0 | 0 | |||||||
47060 | YTRZ | 0 | 0 | |||||||
47061 | YTV | 0 | 0 | |||||||
47062 | YV | 0 | 0 | |||||||
47063 | YWGI | 0 | 0 | |||||||
47064 | YWIC | 0 | 0 | |||||||
47065 | YWNS | 0 | 0 | |||||||
47066 | YYED | 0 | 0 | |||||||
47067 | YYEDA | 2000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.3750 | 3400 | |
47068 | YYGH | 0 | 0 | |||||||
47069 | YYGHA | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 400 | |
47070 | YZX | 0 | 157 47/64 | 0 | ||||||
47071 | Z | 200 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 23 3/4 | 24 1/8 | 300 | |
47072 | Z.AAR | 0 | 0 | |||||||
47073 | Z.ADI | 0 | 0 | |||||||
47074 | Z.AGI | 0 | 0 | |||||||
47075 | Z.ARS | 0 | 0 | |||||||
47076 | Z.ASC | 0 | 0 | |||||||
47077 | Z.BAE | 0 | 0 | |||||||
47078 | Z.BBB | 0 | 0 | |||||||
47079 | Z.BBC | 0 | 0 | |||||||
47080 | Z.BKV | 0 | 0 | |||||||
47081 | Z.CEC | 0 | 0 | |||||||
47082 | Z.CFR | 0 | 0 | |||||||
47083 | Z.CIG | 0 | 0 | |||||||
47084 | Z.CLS | 0 | 0 | |||||||
47085 | Z.CLT | 0 | 0 | |||||||
47086 | Z.CO | 0 | 0 | |||||||
47087 | Z.CSH | 0 | 0 | |||||||
47088 | Z.DAN | 0 | 0 | |||||||
47089 | Z.ELH | 0 | 0 | |||||||
47090 | Z.EMS | 0 | 0 | |||||||
47091 | Z.EWP | 0 | 0 | |||||||
47092 | Z.FIS | 0 | 0 | |||||||
47093 | Z.FOR | 0 | 0 | |||||||
47094 | Z.GLB | 0 | 0 | |||||||
47095 | Z.GOT | 0 | 0 | |||||||
47096 | Z.HEL | 0 | 0 | |||||||
47097 | Z.HOL | 0 | 0 | |||||||
47098 | Z.IMI | 0 | 0 | |||||||
47099 | Z.IS | 0 | 0 | |||||||
47100 | Z.LG | 0 | 0 | |||||||
47101 | Z.LGT | 0 | 0 | |||||||
47102 | Z.LNZ | 0 | 0 | |||||||
47103 | Z.LOE | 0 | 0 | |||||||
47104 | Z.LOG | 0 | 0 | |||||||
47105 | Z.MAG | 0 | 0 | |||||||
47106 | Z.MC | 0 | 0 | |||||||
47107 | Z.MEZ | 0 | 0 | |||||||
47108 | Z.MZG | 0 | 0 | |||||||
47109 | Z.NES | 0 | 0 | |||||||
47110 | Z.NEU | 0 | 0 | |||||||
47111 | Z.NOV | 0 | 0 | |||||||
47112 | Z.OEB | 0 | 0 | |||||||
47113 | Z.OMN | 0 | 0 | |||||||
47114 | Z.OPTX | 0 | 0 | |||||||
47115 | Z.PHV | 0 | 0 | |||||||
47116 | Z.REI | 0 | 0 | |||||||
47117 | Z.RNT | 0 | 0 | |||||||
47118 | Z.ROC | 0 | 0 | |||||||
47119 | Z.ROL | 0 | 0 | |||||||
47120 | Z.SAL | 0 | 0 | |||||||
47121 | Z.SAN | 0 | 0 | |||||||
47122 | Z.SAR | 0 | 0 | |||||||
47123 | Z.SBC | 0 | 0 | |||||||
47124 | Z.SBK | 0 | 0 | |||||||
47125 | Z.SBV | 0 | 0 | |||||||
47126 | Z.SCH | 0 | 0 | |||||||
47127 | Z.SGS | 0 | 0 | |||||||
47128 | Z.SLH | 0 | 0 | |||||||
47129 | Z.SLZ | 0 | 0 | |||||||
47130 | Z.SMH | 0 | 0 | |||||||
47131 | Z.SR | 0 | 0 | |||||||
47132 | Z.SVB | 0 | 0 | |||||||
47133 | Z.TAG | 0 | 0 | |||||||
47134 | Z.VRH | 0 | 0 | |||||||
47135 | Z.WIN | 0 | 0 | |||||||
47136 | Z.ZEL | 0 | 0 | |||||||
47137 | Z.ZVG | 0 | 0 | |||||||
47138 | Z052 | 0 | 0 | |||||||
47139 | Z0531 | 0 | 0 | |||||||
47140 | Z079 | 0 | 0 | |||||||
47141 | Z105 | 0 | 0 | |||||||
47142 | Z208 | 0 | 0 | |||||||
47143 | Z211 | 0 | 0 | |||||||
47144 | Z212 | 0 | 0 | |||||||
47145 | Z225 | 0 | 0 | |||||||
47146 | Z241 | 0 | 0 | |||||||
47147 | Z2621 | 0 | 0 | |||||||
47148 | Z2794 | 0 | 0 | |||||||
47149 | Z2958 | 0 | 0 | |||||||
47150 | Z302 | 0 | 0 | |||||||
47151 | Z3031 | 0 | 0 | |||||||
47152 | Z31 | 0 | 0 | |||||||
47153 | Z315 | 0 | 0 | |||||||
47154 | Z318 | 0 | 0 | |||||||
47155 | Z327 | 0 | 0 | |||||||
47156 | Z3271 | 0 | 0 | |||||||
47157 | Z3293 | 0 | 0 | |||||||
47158 | Z4142 | 0 | 0 | |||||||
47159 | Z46 | 0 | 0 | |||||||
47160 | Z644 | 0 | 0 | |||||||
47161 | Z645 | 0 | 0 | |||||||
47162 | Z646 | 0 | 0 | |||||||
47163 | Z661 | 0 | 0 | |||||||
47164 | Z817 | 0 | 0 | |||||||
47165 | Z885 | 0 | 0 | |||||||
47166 | ZAGIF | 900 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/2 | 5800 | |
47167 | ZALE | 0 | 0 | |||||||
47168 | ZALEB | 0 | 0 | |||||||
47169 | ZAMS | 2000 | 0.0010 | 0 | ||||||
47170 | ZAP | 400 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
47171 | ZAPAX | 0 | 17.77 | 17.77 | 18.80 | 0 | ||||
47172 | ZAPBX | 0 | 17.56 | 17.56 | 17.56 | 0 | ||||
47173 | ZAPC | 0 | 0 | |||||||
47174 | ZAPCX | 0 | 17.57 | 17.57 | 17.57 | 0 | ||||
47175 | ZAPL | 0 | 0 | |||||||
47176 | ZAPN | 0 | 0 | |||||||
47177 | ZAPP | 1000 | 0.6000 | 0 | ||||||
47178 | ZAPR | 0 | 0 | |||||||
47179 | ZAPS | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 200 | |
47180 | ZAPT | 0 | 0 | |||||||
47181 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
47182 | ZAXS | 500 | 2.7500 | 2.7500 | 6.2500 | 0 | ||||
47183 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
47184 | ZBRA | 300 | 27 | 25 3/8 | 27 1/2 | 25 3/8 | 26 3/4 | 27 | 380300 | |
47185 | ZBSTQ | 20000 | 0.0010 | 0 | ||||||
47186 | ZBWD | 0 | 0 | |||||||
47187 | ZCAD | 1000 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 | 98000 | |
47188 | ZCL | 0 | 0 | |||||||
47189 | ZCO | 500 | 18 1/4 | 0 | ||||||
47190 | ZCOM | 500 | 10.0000 | 0 | ||||||
47191 | ZCOME | 0 | 0 | |||||||
47192 | ZCON | 1000 | 12 | 12 3/8 | 13 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 143000 | |
47193 | ZDI | 0 | 0.17 | 0 | ||||||
47194 | ZDM | 0 | 0.21 | 0 | ||||||
47195 | ZDN | 0 | 0 | |||||||
47196 | ZDO | 0 | 0 | |||||||
47197 | ZE | 1500 | 13 3/8 | 12 1/4 | 13 3/4 | 12 1/4 | 13 1/8 | 13 1/2 | 24600 | |
47198 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
47199 | ZEEN | 25000 | 0.0010 | 0 | ||||||
47200 | ZEI | 200 | 20 1/2 | 18 1/2 | 19 | 0 | ||||
47201 | ZEII | 0 | 0 | |||||||
47202 | ZEIM | 0 | 0 | |||||||
47203 | ZEIS | 0 | 0 | |||||||
47204 | ZEIT | 1000 | 2.6250 | 2.5000 | 3.0000 | 0 | ||||
47205 | ZEIY | 0 | 0 | |||||||
47206 | ZEN | 100 | 85 5/8 | 85 1/4 | 85 5/8 | 85 1/4 | 84 | 85 7/8 | 200 | |
47207 | ZENA | 0 | 0 | |||||||
47208 | ZENF | 0 | 0 | |||||||
47209 | ZENI | 0 | 0 | |||||||
47210 | ZENS | 0 | 0 | |||||||
47211 | ZENX | 0 | 0 | |||||||
47212 | ZENY | 0 | 0 | |||||||
47213 | ZENZ | 0 | 0 | |||||||
47214 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
47215 | ZEUS | 500 | 20 5/8 | 21 | 21 | 20 5/8 | 20 5/8 | 20 3/4 | 173800 | |
47216 | ZEX | 0 | 8.30 | 8.23 | 8.39 | 8.23 | 0 | |||
47217 | ZEw | 0 | 0 | |||||||
47218 | ZF | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
47219 | ZF | 0 | 0 | |||||||
47220 | ZGSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.98 | 5.13 | 679 | |
47221 | ZGVAX | 0 | 9.96 | 9.96 | 10.46 | 0 | ||||
47222 | ZGVCX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
47223 | ZHOM | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 11 1/4 | 200 | |
47224 | ZID | 0 | 0.07 | 0 | ||||||
47225 | ZIDR | 315 | 0.0608 | 0 | ||||||
47226 | ZIF | 2000 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
47227 | ZIFA | 0 | 0 | |||||||
47228 | ZIFN | 0 | 0 | |||||||
47229 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
47230 | ZIGO | 1000 | 39 3/4 | 38 7/8 | 40 1/4 | 37 7/8 | 39 1/2 | 40 | 18500 | |
47231 | ZILA | 1600 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 70900 | |
47232 | ZIMR | 0 | 0 | |||||||
47233 | ZIN | 0 | 140.90 | 0 | ||||||
47234 | ZING | 1000 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 8 7/8 | 9 1/2 | 16100 | |
47235 | ZIO | 0 | 22.18 | 21.86 | 22.19 | 21.86 | 0 | |||
47236 | ZION | 100 | 95 3/4 | 94 7/8 | 95 3/4 | 94 1/4 | 95 | 95 3/4 | 21200 | |
47237 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
47238 | ZITI | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
47239 | ZITL | 1000 | 41 3/4 | 44 1/2 | 44 3/4 | 41 | 42 | 42 1/8 | 813900 | |
47240 | ZIU | 11000 | 116 1/8 | 0 | ||||||
47241 | ZIX | 0 | 11.89 | 11.72 | 11.96 | 11.70 | 0 | |||
47242 | ZKEM | 100 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 21/32 | 20700 | |
47243 | ZKEMW | 2400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 14800 | |
47244 | ZLC/WS | 500 | 9 5/8 | 0 | ||||||
47245 | ZLCE | 0 | 0 | |||||||
47246 | ZLCL | 0 | 0 | |||||||
47247 | ZLCN | 0 | 0 | |||||||
47248 | ZLCO | 0 | 0 | |||||||
47249 | ZLCW | 0 | 0 | |||||||
47250 | ZLG | 1000 | 25 | 25 | 25 | 24 1/2 | 25 | 25 3/4 | 7100 | |
47251 | ZLGC | 0 | 0 | |||||||
47252 | ZLGE | 0 | 0 | |||||||
47253 | ZLGG | 0 | 0 | |||||||
47254 | ZLGH | 0 | 0 | |||||||
47255 | ZLGI | 0 | 0 | |||||||
47256 | ZLGK | 0 | 0 | |||||||
47257 | ZLGL | 0 | 0 | |||||||
47258 | ZLGN | 0 | 0 | |||||||
47259 | ZLGP | 0 | 0 | |||||||
47260 | ZLGS | 0 | 0 | |||||||
47261 | ZLGT | 0 | 0 | |||||||
47262 | ZLGX | 0 | 0 | |||||||
47263 | ZLGY | 0 | 0 | |||||||
47264 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
47265 | ZLOG | 0 | 0 | |||||||
47266 | ZMAAX | 0 | 13.40 | 13.40 | 14.18 | 0 | ||||
47267 | ZMABX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
47268 | ZMACX | 0 | 13.37 | 13.37 | 13.37 | 0 | ||||
47269 | ZMAX | 1000 | 13.0000 | 13.0000 | 13.0000 | 11.5000 | 12.6250 | 13.1250 | 218900 | |
47270 | ZMD | 0 | 0.04 | 0 | ||||||
47271 | ZMEX | 0 | 0 | |||||||
47272 | ZMEXW | 0 | 0 | |||||||
47273 | ZMN | 0 | 50.04 | 0 | ||||||
47274 | ZMRA | 0 | 0 | |||||||
47275 | ZMS | 0 | 8.00 | 0 | ||||||
47276 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
47277 | ZMX | 300 | 8 5/8 | 0 | ||||||
47278 | ZMXI | 0 | 0 | |||||||
47279 | ZMXW | 0 | 0 | |||||||
47280 | ZMXX | 0 | 0 | |||||||
47281 | ZNCO | 100 | 11.8750 | 11.8750 | 12.8750 | 0 | ||||
47282 | ZNG | 800 | 6 3/4 | 8 3/8 | 9 1/2 | 0 | ||||
47283 | ZNGA | 0 | 0 | |||||||
47284 | ZNIC | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 300 | |
47285 | ZNRG | 1000 | 6 1/2 | 6 | 6 1/2 | 5 3/4 | 6 3/8 | 6 5/8 | 115800 | |
47286 | ZNRGW | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 13500 | |
47287 | ZNT | 300 | 26 3/4 | 25 3/4 | 26 5/8 | 0 | ||||
47288 | ZNTA | 0 | 0 | |||||||
47289 | ZNTL | 0 | 0 | |||||||
47290 | ZNTM | 0 | 0 | |||||||
47291 | ZNTX | 1000 | 7.0304 | 2.3125 | 2.4375 | 0 | ||||
47292 | ZNX | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | |||
47293 | ZNXS | 22000 | 5/32 | 1/2 | 3/4 | 5718200 | ||||
47294 | ZOC | 0 | 20.70 | 20.32 | 20.78 | 20.32 | 0 | |||
47295 | ZOHM | 0 | 0 | |||||||
47296 | ZOLL | 1000 | 12 13/16 | 11 3/4 | 14 1/4 | 11 5/8 | 12 3/4 | 13 1/4 | 167500 | |
47297 | ZOLT | 100 | 34 3/8 | 33 1/4 | 34 3/4 | 32 3/4 | 34 3/8 | 34 3/4 | 238300 | |
47298 | ZOMA | 0 | 0 | |||||||
47299 | ZOMAX | 0 | 0 | |||||||
47300 | ZOMX | 1000 | 7 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 | 2600 | |
47301 | ZONA | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 20700 | |
47302 | ZOND | 0 | 0 | |||||||
47303 | ZONE | 0 | 0 | |||||||
47304 | ZONEQ | 400 | 0.1250 | 0.2500 | 0.3750 | 0.1250 | 117200 | |||
47305 | ZOOM | 2500 | 10 1/16 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 43700 | |
47306 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
47307 | ZOSC | 0 | 0 | |||||||
47308 | ZOSCP | 0 | 0 | |||||||
47309 | ZOSG | 0 | 0 | |||||||
47310 | ZOSN | 0 | 0 | |||||||
47311 | ZOSW | 0 | 0 | |||||||
47312 | ZPHA | 0 | 0 | |||||||
47313 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
47314 | ZPY | 0 | 0 | |||||||
47315 | ZPYL | 0 | 0 | |||||||
47316 | ZPYW | 0 | 0 | |||||||
47317 | ZRAN | 800 | 21 1/4 | 20 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 34800 | |
47318 | ZRC | 5100 | 30 1/8 | 29 5/8 | 30 1/8 | 0 | ||||
47319 | ZRCN | 0 | 0 | |||||||
47320 | ZRCR | 0 | 0 | |||||||
47321 | ZRCT | 0 | 0 | |||||||
47322 | ZRN | 200 | 25 | 28 5/8 | 29 1/8 | 0 | ||||
47323 | ZRND | 0 | 0 | |||||||
47324 | ZRNI | 0 | 0 | |||||||
47325 | ZRNIB | 0 | 0 | |||||||
47326 | ZRNIP | 0 | 0 | |||||||
47327 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
47328 | ZROC | 0 | 0 | |||||||
47329 | ZROP | 0 | 0 | |||||||
47330 | ZROS | 0 | 0 | |||||||
47331 | ZROZ | 0 | 0 | |||||||
47332 | ZROw | 0 | 0 | |||||||
47333 | ZRU | 0 | 34.99 | 34.72 | 35.01 | 34.72 | 0 | |||
47334 | ZSE | 100 | 21 1/2 | 21 | 21 5/8 | 0 | ||||
47335 | ZSEV | 100 | 20 3/4 | 20 3/4 | 21 3/4 | 0 | ||||
47336 | ZSTAX | 0 | 15.98 | 15.98 | 16.91 | 0 | ||||
47337 | ZSTBX | 0 | 15.99 | 15.99 | 15.99 | 0 | ||||
47338 | ZSTCX | 0 | 15.97 | 15.97 | 15.97 | 0 | ||||
47339 | ZTEC | 500 | 11 | 10 5/8 | 11 1/8 | 10 1/2 | 10 3/4 | 11 | 72100 | |
47340 | ZTR | 600 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
47341 | ZTRI | 0 | 0 | |||||||
47342 | ZTRO | 0 | 0 | |||||||
47343 | ZTRV | 0 | 0 | |||||||
47344 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
47345 | ZUKO | 0 | 0 | |||||||
47346 | ZURR | 0 | 0 | |||||||
47347 | ZVXI | 200 | 3.6250 | 3.3750 | 4.2500 | 0 | ||||
47348 | ZVXIU | 200 | 3.5000 | 3.5000 | 4.3750 | 0 | ||||
47349 | ZVXIW | 1000 | 0.1250 | 0 | ||||||
47350 | ZXB | 0 | 50.20 | 50.25 | 50.30 | 50.20 | 0 | |||
47351 | ZXN | 0 | 58.10 | 0 | ||||||
47352 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
47353 | ZYC | 0 | 0 | |||||||
47354 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
47355 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
47356 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
47357 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
47358 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
47359 | ZYSA | 100 | 5 1/8 | 4 1/8 | 5 1/8 | 0 | ||||
47360 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
47361 | ZYSBB | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 1800 | |
47362 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
47363 | ZYSCD | 0 | 10 | 11 | 0 | |||||
47364 | ZYSDD | 1000 | 8 7/8 | 0 | ||||||
47365 | ZYSEE | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 5/8 | 5600 | |
47366 | ZYSFF | 500 | 11 1/4 | 11 1/4 | 11 1/2 | 0 | ||||
47367 | ZYSGG | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 7/16 | 2000 | |
47368 | ZYSHH | 100 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
47369 | ZYSJJ | 1000 | 9 | 0 | ||||||
47370 | ZYSKK | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 0 | ||||
47371 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
47372 | ZYSMM | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/8 | 1000 | |
47373 | ZYSNN | 1000 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 10 3/4 | 22000 | |
47374 | ZYSOO | 1000 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
47375 | ZYSPP | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 0 | ||||
47376 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
47377 | ZYSRR | 900 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
47378 | ZYSSS | 100 | 12 1/4 | 12 1/4 | 12 1/2 | 0 | ||||
47379 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
47380 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
47381 | ZYX | 0 | 0 | |||||||
47382 | ZYYSF | 0 | 0 | |||||||
47383 | ZZY | 200 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 200 | |
47384 | ZZZ | 0 | 1 | 2 | 0 | |||||
47385 | ZZZZ | 0 | 0 | |||||||
47386 | ZpA | 1100 | 124 3/8 | 0 | ||||||
47387 | [LLY | 0 | 0 | |||||||
47388 | ] | 0 | 0 | |||||||
47389 | AAG%01 | 10 | 103 | 103 1/8 | 0 | |||||
47390 | AAG%03 | 0 | 0 | |||||||
47391 | AAM%02 | 5 | 103 1/2 | 104 | 108 | 0 | ||||
47392 | AB%05 | 0 | 95 1/8 | 0 | ||||||
47393 | ABF%01 | 5 | 99 1/2 | 99 1/2 | 100 1/4 | 0 | ||||
47394 | ACH%A | 5 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 | 94 1/2 | 5 | |
47395 | ACK%08 | 21 | 111 7/8 | 110 5/8 | 0 | |||||
47396 | ADI%00 | 12 | 125 | 0 | ||||||
47397 | ADT%ZR10 | 31 | 60 1/2 | 59 | 61 | 0 | ||||
47398 | ADV%08 | 10 | 102 | 101 1/2 | 102 | 101 1/2 | 102 | 103 1/2 | 20 | |
47399 | AET%03 | 0 | 91 5/8 | 0 | ||||||
47400 | AEX%A | 2 | 116 | 116 | 0 | |||||
47401 | AFC%25 | 0 | 0 | |||||||
47402 | AFD%30 | 1 | 68 7/8 | 68 7/8 | 68 7/8 | 68 7/8 | 66 1/8 | 68 7/8 | 1 | |
47403 | AFD%30. | 37 | 66 1/8 | 66 1/8 | 66 1/2 | 66 1/8 | 66 1/2 | 68 | 188 | |
47404 | AFDB%03 | 0 | 100 | 0 | ||||||
47405 | AFDB%97 | 215 | 107 1/4 | 100 1/8 | 0 | |||||
47406 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
47407 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
47408 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
47409 | AFI%Z | 10 | 99 1/2 | 108 1/2 | 109 1/4 | 0 | ||||
47410 | AGY%01 | 20 | 83 | 83 1/2 | 83 1/2 | 82 3/4 | 80 1/2 | 83 | 70 | |
47411 | AHP%97 | 10 | 100 9/32 | 100 9/32 | 100 1/2 | 0 | ||||
47412 | AKS%04 | 5 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 106 | 109 | 5 | |
47413 | ALBK%99 | 8 | 98 7/8 | 98 7/8 | 0 | |||||
47414 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
47415 | ALD%02 | 5 | 113 1/2 | 106 | 113 1/2 | 0 | ||||
47416 | ALD%03 | 5 | 110 | 109 | 0 | |||||
47417 | ALD%16 | 5 | 109 | 110 | 0 | |||||
47418 | ALD%ZR00 | 5 | 79 | 79 | 79 3/4 | 0 | ||||
47419 | ALD%ZR98 | 10 | 89 1/8 | 89 1/4 | 90 7/8 | 0 | ||||
47420 | ALD%ZRA01 | 5 | 74 | 74 | 0 | |||||
47421 | ALD%ZRA03 | 25 | 64 1/8 | 63 7/8 | 64 1/2 | 0 | ||||
47422 | ALD%ZRA05 | 10 | 55 3/8 | 54 7/8 | 56 7/8 | 0 | ||||
47423 | ALD%ZRA07 | 10 | 46 1/8 | 47 1/8 | 48 | 0 | ||||
47424 | ALD%ZRA09 | 20 | 41 | 41 1/8 | 42 | 0 | ||||
47425 | ALD%ZRA97 | 10 | 95 29/32 | 95 31/32 | 96 1/4 | 0 | ||||
47426 | ALD%ZRA99 | 20 | 84 1/2 | 84 3/4 | 84 3/4 | 84 1/2 | 84 1/2 | 84 7/8 | 65 | |
47427 | ALK%05 | 5 | 122 | 122 | 125 | 0 | ||||
47428 | ALK%14 | 15 | 99 | 98 | 99 | 98 | 97 1/2 | 99 | 81 | |
47429 | ALP%21 | 25 | 103 | 104 1/2 | 104 1/2 | 103 | 105 | 106 | 31 | |
47430 | ALW%14 | 5 | 89 | 89 | 89 | 89 | 89 | 90 | 15 | |
47431 | AMA%A | 1 | 74 1/4 | 74 1/4 | 75 | 0 | ||||
47432 | AMA%B | 1 | 100 | 102 1/4 | 0 | |||||
47433 | AMB%03 | 5 | 109 3/4 | 108 1/2 | 109 3/4 | 0 | ||||
47434 | AMB%21 | 2 | 110 | 108 1/2 | 110 | 0 | ||||
47435 | AMB%23 | 3 | 112 | 111 | 0 | |||||
47436 | AMB%J99 | 10 | 108 1/2 | 105 3/4 | 108 3/4 | 0 | ||||
47437 | AMB%M99 | 49 | 103 1/2 | 103 1/8 | 105 | 0 | ||||
47438 | AME%04 | 30 | 106 1/2 | 106 1/2 | 0 | |||||
47439 | AMGF%03 | 5 | 96 | 97 1/4 | 0 | |||||
47440 | AMGF%09 | 1 | 111 1/2 | 102 | 111 | 0 | ||||
47441 | AMMB%03 | 7 | 102 1/2 | 102 | 0 | |||||
47442 | AMMB%99 | 50 | 100 1/2 | 100 5/8 | 100 5/8 | 100 1/2 | 100 1/2 | 100 7/8 | 70 | |
47443 | AMR%16 | 10 | 114 | 113 | 115 | 0 | ||||
47444 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
47445 | AMR%24. | 2 | 117 | 0 | ||||||
47446 | AMR%N98 | 10 | 103 | 103 | 103 5/8 | 0 | ||||
47447 | AMS%A | 5 | 81 | 90 | 0 | |||||
47448 | AMX%J01 | 15 | 116 1/2 | 107 | 112 | 0 | ||||
47449 | ANCO%16 | 10 | 105 1/4 | 104 5/8 | 105 1/4 | 0 | ||||
47450 | ANN%00 | 25 | 97 1/2 | 97 1/2 | 97 7/8 | 97 1/2 | 97 1/4 | 97 7/8 | 125 | |
47451 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
47452 | ANP%24 | 0 | 82 | 0 | ||||||
47453 | ANP%25 | 5 | 93 | 86 | 0 | |||||
47454 | AOC%02 | 15 | 100 | 100 3/8 | 0 | |||||
47455 | AOC%99 | 40 | 101 | 101 1/8 | 102 | 0 | ||||
47456 | APA%02 | 5 | 112 | 107 1/8 | 113 1/2 | 0 | ||||
47457 | APD%21 | 25 | 111 1/2 | 112 | 0 | |||||
47458 | APL | 40 | 101 | 0 | ||||||
47459 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
47460 | APS | 3 | 96 | 0 | ||||||
47461 | APS% | 17 | 100 | 0 | ||||||
47462 | ARC%05 | 2 | 124 | 125 | 128 | 0 | ||||
47463 | ARC%16 | 9 | 127 | 127 | 131 | 0 | ||||
47464 | ARC%97 | 5 | 99 5/8 | 99 23/32 | 100 | 0 | ||||
47465 | ARC%Y11 | 20 | 114 1/2 | 117 | 0 | |||||
47466 | ARD | 18 | 52 | 0 | ||||||
47467 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
47468 | ARR%01 | 0 | 95 | 0 | ||||||
47469 | ARR%99 | 0 | 95 | 0 | ||||||
47470 | ARV%14 | 4 | 102 3/4 | 101 1/2 | 102 3/4 | 101 1/2 | 102 3/4 | 103 | 19 | |
47471 | ARX%A | 1 | 101 | 101 | 101 | 101 | 100 | 1 | ||
47472 | AS%00 | 2 | 99 3/4 | 100 1/8 | 100 1/2 | 0 | ||||
47473 | AS%01 | 10 | 98 | 98 3/8 | 99 7/8 | 0 | ||||
47474 | AS%99 | 5 | 102 1/8 | 102 1/8 | 104 | 0 | ||||
47475 | ASH%14 | 1 | 104 | 102 | 104 | 102 | 103 1/2 | 104 | 2 | |
47476 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
47477 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
47478 | ASIA%97 | 27 | 106 1/8 | 100 | 103 | 0 | ||||
47479 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
47480 | ASL%03 | 0 | 91 1/2 | 0 | ||||||
47481 | ASNA%09 | 5 | 109 3/8 | 104 7/8 | 109 3/8 | 0 | ||||
47482 | ASNA%DC01 | 17 | 96 | 96 | 0 | |||||
47483 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
47484 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
47485 | AUD%ZR12 | 14 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 54 | 24 | ||
47486 | AUR%A | 25 | 73 1/2 | 73 1/2 | 74 1/2 | 0 | ||||
47487 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
47488 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
47489 | AUT%06 | 10 | 114 1/2 | 0 | ||||||
47490 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
47491 | AXCR%00 | 5 | 98 3/4 | 98 1/2 | 100 1/2 | 0 | ||||
47492 | AY%98 | 1 | 96 | 95 1/4 | 96 | 0 | ||||
47493 | AZA%06 | 11 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 98 | 99 1/4 | 11 | |
47494 | AZA%ZR14 | 10 | 42 1/2 | 39 1/2 | 42 3/4 | 0 | ||||
47495 | BAC%Y96 | 0 | 0 | |||||||
47496 | BACR%03 | 9 | 107 1/4 | 108 | 110 1/2 | 0 | ||||
47497 | BBC%03 | 7 | 103 1/2 | 100 1/4 | 0 | |||||
47498 | BBC%11 | 4 | 93 | 93 | 97 | 0 | ||||
47499 | BBI%01 | 20 | 110 3/8 | 110 1/4 | 0 | |||||
47500 | BBI%03 | 40 | 119 | 117 1/4 | 121 1/2 | 0 | ||||
47501 | BBI%07 | 10 | 112 | 107 7/8 | 112 | 0 | ||||
47502 | BBI%99 | 31 | 105 | 105 | 105 | 105 | 105 | 106 | 31 | |
47503 | BBN%12 | 10 | 98 | 97 | 101 3/8 | 0 | ||||
47504 | BBY%00 | 16 | 97 1/4 | 97 3/4 | 97 3/4 | 96 3/8 | 96 3/8 | 97 1/4 | 166 | |
47505 | BBY%97 | 20 | 99 | 99 | 0 | |||||
47506 | BEV%06 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 100 | 100 3/4 | 10 | |
47507 | BEV%18 | 37 | 103 | 103 | 103 | 103 | 103 | 37 | ||
47508 | BEV%M03 | 25 | 95 1/4 | 95 1/4 | 96 | 0 | ||||
47509 | BEV%ZR03 | 5 | 58 1/2 | 57 1/4 | 58 1/2 | 0 | ||||
47510 | BG%98 | 25 | 99 3/4 | 99 1/8 | 101 | 0 | ||||
47511 | BHI%ZR08 | 10 | 76 1/4 | 77 | 78 | 0 | ||||
47512 | BJS%02 | 6 | 105 | 106 | 112 | 0 | ||||
47513 | BJS%06 | 0 | 0 | |||||||
47514 | BK%01 | 4 | 236 | 236 | 0 | |||||
47515 | BLH%02 | 45 | 111 | 111 | 116 | 0 | ||||
47516 | BLSF%98 | 10 | 104 1/2 | 102 5/8 | 0 | |||||
47517 | BLST%00 | 25 | 101 1/8 | 101 3/8 | 101 3/4 | 0 | ||||
47518 | BLST%03 | 10 | 99 5/8 | 99 3/4 | 100 1/2 | 0 | ||||
47519 | BLST%04 | 15 | 100 3/8 | 99 3/8 | 100 3/4 | 0 | ||||
47520 | BLST%09 | 5 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 94 1/8 | 5 | |
47521 | BLST%25 | 14 | 99 1/2 | 99 3/4 | 101 3/8 | 0 | ||||
47522 | BLST%35 | 6 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 101 1/2 | 103 | 6 | |
47523 | BLST%45 | 0 | 96 | 0 | ||||||
47524 | BLST%95 | 0 | 97 | 0 | ||||||
47525 | BLST%A32 | 5 | 104 | 104 | 104 | 104 | 104 | 105 1/8 | 15 | |
47526 | BLST%F05 | 5 | 101 | 101 | 101 | 101 | 101 | 5 | ||
47527 | BLST%J05 | 8 | 99 1/2 | 99 3/4 | 100 3/8 | 0 | ||||
47528 | BLST%J32 | 7 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 106 1/4 | 107 | 7 | |
47529 | BLST%J33 | 66 | 101 5/8 | 100 5/8 | 101 1/2 | 0 | ||||
47530 | BLST%O33 | 4 | 93 3/4 | 93 1/2 | 93 3/4 | 93 1/2 | 93 1/4 | 93 3/4 | 33 | |
47531 | BLST%RP15 | 0 | 0 | |||||||
47532 | BLST%ZR95 | 0 | 25 | 0 | ||||||
47533 | BLY%00 | 10 | 176 | 0 | ||||||
47534 | BLY%06 | 15 | 106 | 105 | 106 | 105 | 105 1/2 | 106 | 41 | |
47535 | BLY%98 | 7 | 104 | 109 | 0 | |||||
47536 | BLY%98. | 0 | 99 1/2 | 0 | ||||||
47537 | BN%16 | 10 | 97 1/4 | 97 1/2 | 97 1/2 | 96 3/4 | 96 3/4 | 97 1/4 | 35 | |
47538 | BNCE%00 | 10 | 88 | 0 | ||||||
47539 | BNCE%04 | 0 | 0 | |||||||
47540 | BNI%06 | 4 | 115 1/2 | 113 5/8 | 0 | |||||
47541 | BNI%45 | 3 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 42 1/4 | 43 3/4 | 3 | |
47542 | BNI%K20 | 2 | 86 | 87 1/4 | 0 | |||||
47543 | BNI%L20 | 20 | 61 | 61 1/8 | 0 | |||||
47544 | BNI%N20 | 5 | 104 | 101 1/4 | 106 | 0 | ||||
47545 | BNI%O20 | 12 | 90 | 88 | 89 | 0 | ||||
47546 | BNI%P20 | 2 | 100 1/2 | 101 1/4 | 106 | 0 | ||||
47547 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
47548 | BNL%08 | 54 | 107 3/4 | 102 3/8 | 110 | 0 | ||||
47549 | BNL%A13 | 4 | 118 | 112 1/8 | 119 1/2 | 0 | ||||
47550 | BNS%05 | 3 | 101 | 101 | 101 | 101 | 101 | 3 | ||
47551 | BNT%D | 0 | 1 | 500 | 0 | |||||
47552 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
47553 | BNT%U | 0 | 1 | 200 | 0 | |||||
47554 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
47555 | BOR%03 | 10 | 98 1/2 | 97 | 98 1/2 | 97 | 98 1/2 | 99 | 19 | |
47556 | BP%02 | 3 | 106 1/4 | 104 3/8 | 0 | |||||
47557 | BPP%02 | 5 | 98 3/4 | 98 3/4 | 0 | |||||
47558 | BRC%03 | 5 | 104 5/8 | 100 5/8 | 0 | |||||
47559 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
47560 | BS%01 | 10 | 101 3/8 | 100 1/2 | 101 3/8 | 100 1/2 | 100 1/8 | 101 3/8 | 42 | |
47561 | BS%05 | 10 | 98 | 96 3/4 | 98 | 0 | ||||
47562 | BS%99 | 3 | 98 7/8 | 99 1/8 | 101 1/4 | 0 | ||||
47563 | BSC%01 | 50 | 110 | 102 5/8 | 113 | 0 | ||||
47564 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
47565 | BTP%12 | 1 | 99 1/4 | 99 | 100 1/4 | 0 | ||||
47566 | BTP%13 | 50 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 5/8 | 100 1/2 | 50 | |
47567 | BUD%16 | 20 | 103 1/8 | 103 3/8 | 103 3/4 | 0 | ||||
47568 | BUS%A | 60 | 96 1/4 | 96 5/8 | 96 5/8 | 96 1/4 | 96 | 96 1/4 | 81 | |
47569 | BUS%B | 1 | 91 | 88 | 91 | 0 | ||||
47570 | BXC%A | 0 | 8 | 11 | 0 | |||||
47571 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
47572 | BXG%12 | 25 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 86 | 120 | |
47573 | C%00 | 10 | 101 | 100 7/8 | 101 | 100 7/8 | 101 | 101 1/2 | 25 | |
47574 | C%17 | 3 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/4 | 3 | |
47575 | C%18 | 2 | 102 1/4 | 101 1/2 | 0 | |||||
47576 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
47577 | C%A99 | 10 | 104 | 104 1/8 | 104 1/8 | 103 7/8 | 104 | 104 3/8 | 55 | |
47578 | C%D99 | 10 | 108 3/4 | 107 1/8 | 0 | |||||
47579 | C%J98 | 22 | 100 1/2 | 100 3/8 | 101 | 0 | ||||
47580 | C%N99 | 7 | 117 3/8 | 115 1/2 | 117 1/8 | 0 | ||||
47581 | C%NA20 | 5 | 154 | 153 3/4 | 155 1/4 | 0 | ||||
47582 | C%O99 | 13 | 118 | 117 3/8 | 118 | 117 3/8 | 118 | 118 7/8 | 87 | |
47583 | CABCO%32 | 0 | 0 | |||||||
47584 | CAMW%KK12 | 0 | 0 | |||||||
47585 | CAMW%KN21 | 0 | 0 | |||||||
47586 | CAMW%LH13 | 0 | 0 | |||||||
47587 | CAMW%LJ19 | 0 | 0 | |||||||
47588 | CAMW%LK20 | 0 | 0 | |||||||
47589 | CAMW%ML13 | 0 | 0 | |||||||
47590 | CAMW%MS21 | 0 | 0 | |||||||
47591 | CAMW%WT20 | 0 | 0 | |||||||
47592 | CAST%BB19 | 0 | 0 | |||||||
47593 | CAST%BD21 | 0 | 0 | |||||||
47594 | CAST%BE22 | 0 | 0 | |||||||
47595 | CAST%BF22 | 0 | 0 | |||||||
47596 | CAST%BK19 | 0 | 0 | |||||||
47597 | CAST%BP23 | 0 | 0 | |||||||
47598 | CAST%BU18 | 0 | 0 | |||||||
47599 | CAST%BZ23 | 0 | 0 | |||||||
47600 | CAST%CB19 | 0 | 0 | |||||||
47601 | CAST%CE14 | 0 | 0 | |||||||
47602 | CAST%CF19 | 0 | 0 | |||||||
47603 | CAST%CH20 | 0 | 0 | |||||||
47604 | CAST%CJ15 | 0 | 0 | |||||||
47605 | CAST%CL23 | 0 | 0 | |||||||
47606 | CAST%CM17 | 0 | 0 | |||||||
47607 | CAST%CN15 | 0 | 0 | |||||||
47608 | CAST%CN18 | 0 | 0 | |||||||
47609 | CAST%CQ20 | 0 | 0 | |||||||
47610 | CAST%CU24 | 0 | 0 | |||||||
47611 | CAST%CX17 | 0 | 0 | |||||||
47612 | CAST%DA19 | 0 | 0 | |||||||
47613 | CAST%DF24 | 0 | 0 | |||||||
47614 | CAST%DG12 | 0 | 0 | |||||||
47615 | CAST%DK20 | 0 | 0 | |||||||
47616 | CAST%DN17 | 0 | 0 | |||||||
47617 | CAST%DP24 | 0 | 0 | |||||||
47618 | CAST%DQ14 | 0 | 0 | |||||||
47619 | CAST%DV21 | 0 | 0 | |||||||
47620 | CAST%DY24 | 0 | 0 | |||||||
47621 | CAST%ED14 | 0 | 0 | |||||||
47622 | CAST%EE19 | 0 | 0 | |||||||
47623 | CAST%EG19 | 0 | 0 | |||||||
47624 | CAST%EN25 | 0 | 0 | |||||||
47625 | CAST%ER16 | 0 | 0 | |||||||
47626 | CAST%GH15 | 0 | 0 | |||||||
47627 | CAST%GJ08 | 0 | 0 | |||||||
47628 | CAST%GL09 | 0 | 0 | |||||||
47629 | CAST%GL11 | 0 | 0 | |||||||
47630 | CAST%GM19 | 0 | 0 | |||||||
47631 | CAST%GN21 | 0 | 0 | |||||||
47632 | CAST%GR17 | 0 | 0 | |||||||
47633 | CAST%GY14 | 0 | 0 | |||||||
47634 | CAST%HG11 | 0 | 0 | |||||||
47635 | CAST%JE10 | 0 | 0 | |||||||
47636 | CAST%JH17 | 0 | 0 | |||||||
47637 | CAST%KA12 | 0 | 0 | |||||||
47638 | CAST%KD15 | 0 | 0 | |||||||
47639 | CAST%KE20 | 0 | 0 | |||||||
47640 | CAST%KW16 | 0 | 0 | |||||||
47641 | CAST%KY22 | 0 | 0 | |||||||
47642 | CAST%ND12 | 0 | 0 | |||||||
47643 | CAST%NG19 | 0 | 0 | |||||||
47644 | CAST%NZ13 | 0 | 0 | |||||||
47645 | CAST%PA19 | 0 | 0 | |||||||
47646 | CAST%RB14 | 0 | 0 | |||||||
47647 | CAST%RC21 | 0 | 0 | |||||||
47648 | CAST%RD23 | 0 | 0 | |||||||
47649 | CAST%RE10 | 0 | 0 | |||||||
47650 | CAST%SG13 | 0 | 0 | |||||||
47651 | CAST%SH18 | 0 | 0 | |||||||
47652 | CAST%SL08 | 0 | 0 | |||||||
47653 | CAST%TP15 | 0 | 0 | |||||||
47654 | CAST%TQ18 | 0 | 0 | |||||||
47655 | CAST%TT12 | 0 | 0 | |||||||
47656 | CAST%VD01 | 0 | 0 | |||||||
47657 | CAST%WC17 | 0 | 0 | |||||||
47658 | CAST%WD21 | 0 | 0 | |||||||
47659 | CAST%WS14 | 0 | 0 | |||||||
47660 | CAST%XH10 | 0 | 0 | |||||||
47661 | CAST%XJ14 | 0 | 0 | |||||||
47662 | CAST%XK19 | 0 | 0 | |||||||
47663 | CAST%ZJ10 | 0 | 0 | |||||||
47664 | CAST%ZN14 | 0 | 0 | |||||||
47665 | CAST%ZT19 | 0 | 0 | |||||||
47666 | CAT%00 | 5 | 109 3/8 | 109 5/8 | 111 1/4 | 0 | ||||
47667 | CAT%01 | 18 | 111 1/2 | 109 7/8 | 113 7/8 | 0 | ||||
47668 | CAT%06 | 30 | 113 7/8 | 112 1/8 | 118 1/4 | 0 | ||||
47669 | CAT%11 | 5 | 119 | 108 1/8 | 0 | |||||
47670 | CAT%19 | 15 | 110 | 108 3/4 | 110 | 0 | ||||
47671 | CAT%21 | 8 | 112 | 111 1/8 | 0 | |||||
47672 | CAT%23 | 5 | 103 | 105 | 0 | |||||
47673 | CAT%96 | 15 | 100 11/32 | 100 1/16 | 100 3/4 | 0 | ||||
47674 | CAT%DC07 | 10 | 93 1/8 | 94 1/4 | 94 1/4 | 93 1/8 | 93 1/8 | 94 1/4 | 15 | |
47675 | CATFC%00 | 0 | 0 | |||||||
47676 | CATFC%98 | 0 | 0 | |||||||
47677 | CATS%ZR01 | 1 | 69 1/8 | 69 1/4 | 80 | 0 | ||||
47678 | CATS%ZR02 | 11 | 61 | 61 | 0 | |||||
47679 | CATS%ZR03 | 8 | 57 | 58 5/8 | 0 | |||||
47680 | CATS%ZR11 | 50 | 50 1/2 | 52 | 55 3/4 | 0 | ||||
47681 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
47682 | CATS%ZR97 | 9 | 92 9/16 | 94 1/4 | 0 | |||||
47683 | CATS%ZR98 | 3 | 83 | 84 1/2 | 0 | |||||
47684 | CATS%ZR99 | 1 | 78 | 76 1/4 | 0 | |||||
47685 | CBE%15 | 1 | 108 | 106 1/2 | 108 | 105 | 107 | 108 | 81 | |
47686 | CBWM%A13 | 10 | 91 1/2 | 93 1/4 | 93 1/2 | 0 | ||||
47687 | CBWM%B13 | 10 | 92 | 93 1/4 | 0 | |||||
47688 | CCI%04 | 1 | 99 1/2 | 99 1/2 | 0 | |||||
47689 | CCI%M98 | 0 | 0 | |||||||
47690 | CCL%03 | 49 | 95 1/2 | 87 | 0 | |||||
47691 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
47692 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
47693 | CCL%23 | 0 | 83 | 0 | ||||||
47694 | CCL%97 | 1 | 168 | 168 | 168 | 168 | 168 | 1 | ||
47695 | CCL%98 | 15 | 98 1/8 | 98 7/8 | 101 | 0 | ||||
47696 | CCP%04 | 0 | 0 | |||||||
47697 | CCT%02 | 5 | 129 | 130 | 0 | |||||
47698 | CDC%U | 0 | 13 | 16 | 0 | |||||
47699 | CDE%04 | 21 | 91 | 91 | 91 1/2 | 91 | 91 | 91 1/2 | 41 | |
47700 | CE%03 | 5 | 105 1/8 | 105 1/4 | 105 1/4 | 105 1/8 | 104 1/2 | 105 1/8 | 65 | |
47701 | CE%ZR04 | 12 | 104 | 103 3/4 | 104 3/4 | 0 | ||||
47702 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
47703 | CENCO%97 | 3 | 95 1/8 | 96 | 0 | |||||
47704 | CFL%03 | 5 | 93 | 94 | 97 | 0 | ||||
47705 | CFL%05 | 1 | 95 1/4 | 98 1/8 | 0 | |||||
47706 | CGP%00 | 5 | 111 1/2 | 111 3/4 | 0 | |||||
47707 | CGP%01 | 10 | 109 7/8 | 109 1/4 | 0 | |||||
47708 | CGP%02 | 10 | 104 | 104 1/4 | 0 | |||||
47709 | CGP%03 | 10 | 112 1/2 | 111 1/4 | 0 | |||||
47710 | CGP%04 | 10 | 114 | 115 1/4 | 0 | |||||
47711 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
47712 | CGP%10 | 4 | 125 1/2 | 116 | 125 1/2 | 0 | ||||
47713 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
47714 | CGP%35 | 0 | 0 | |||||||
47715 | CGP%99 | 4 | 103 | 103 | 105 7/8 | 0 | ||||
47716 | CHF%12 | 3 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 84 1/2 | 3 | |
47717 | CHF%A | 33 | 94 | 94 1/2 | 94 1/2 | 94 | 93 3/4 | 94 1/4 | 108 | |
47718 | CHK%06 | 1 | 99 | 100 | 0 | |||||
47719 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
47720 | CHVCP%17 | 5 | 107 | 106 1/4 | 0 | |||||
47721 | CHW%ZR10 | 7 | 44 | 42 | 44 3/4 | 0 | ||||
47722 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
47723 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
47724 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
47725 | CIT%98 | 10 | 102 3/8 | 102 5/8 | 106 | 0 | ||||
47726 | CITG%06 | 0 | 0 | |||||||
47727 | CLAR%02 | 30 | 73 1/8 | 73 | 73 5/8 | 73 | 73 | 73 1/2 | 265 | |
47728 | CLK%04 | 6 | 101 1/8 | 102 | 102 3/8 | 100 1/2 | 101 1/8 | 102 1/4 | 96 | |
47729 | CLNW%ZR13 | 165 | 29 1/4 | 29 | 29 1/2 | 29 | 29 | 29 1/2 | 535 | |
47730 | CMB%00 | 20 | 100 1/2 | 100 1/2 | 102 | 0 | ||||
47731 | CMB%06 | 5 | 90 | 94 | 97 1/2 | 0 | ||||
47732 | CMB%09 | 3 | 93 1/2 | 91 5/8 | 97 | 0 | ||||
47733 | CMB%97 | 25 | 101 5/8 | 101 1/8 | 0 | |||||
47734 | CMB%A02 | 5 | 102 1/8 | 100 1/4 | 101 | 0 | ||||
47735 | CMB%A03 | 0 | 0 | |||||||
47736 | CMB%A04 | 9 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 7/8 | 9 | |
47737 | CMB%A05 | 20 | 98 1/4 | 97 7/8 | 98 1/4 | 97 7/8 | 95 1/2 | 99 | 30 | |
47738 | CMB%A08 | 13 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 13 | ||
47739 | CMB%F02 | 6 | 101 | 100 3/8 | 101 | 0 | ||||
47740 | CMB%F03 | 10 | 102 1/2 | 104 1/2 | 0 | |||||
47741 | CMB%J03 | 0 | 0 | |||||||
47742 | CMB%M04 | 9 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 104 1/2 | 9 | |
47743 | CMB%M05 | 3 | 100 5/8 | 100 1/2 | 102 | 0 | ||||
47744 | CMB%N99 | 15 | 103 5/8 | 102 5/8 | 0 | |||||
47745 | CMB%O08 | 10 | 92 3/4 | 92 3/8 | 93 1/4 | 0 | ||||
47746 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
47747 | CMB%Y99 | 13 | 102 1/4 | 102 1/4 | 0 | |||||
47748 | CMCR%96 | 13 | 100 1/32 | 100 | 102 3/4 | 0 | ||||
47749 | CMCR%98 | 0 | 0 | |||||||
47750 | CMD%A | 20 | 108 | 108 | 0 | |||||
47751 | CMI%A | 5 | 115 | 107 | 0 | |||||
47752 | CMS%J02 | 5 | 99 1/2 | 99 5/8 | 101 | 0 | ||||
47753 | CMS%M98 | 19 | 101 | 99 3/4 | 100 1/2 | 0 | ||||
47754 | CMS%N01 | 10 | 100 | 100 | 100 1/2 | 0 | ||||
47755 | CMS%O98 | 16 | 99 1/4 | 99 1/4 | 100 1/4 | 0 | ||||
47756 | CNC%03 | 4 | 105 1/4 | 105 1/8 | 105 3/8 | 105 | 105 1/4 | 105 3/8 | 594 | |
47757 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
47758 | CNG%03 | 4 | 95 5/8 | 95 1/2 | 96 3/4 | 0 | ||||
47759 | CNG%05 | 50 | 109 | 97 5/8 | 0 | |||||
47760 | CNG%11 | 8 | 105 1/8 | 101 1/2 | 0 | |||||
47761 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
47762 | CNG%15 | 25 | 108 | 108 1/2 | 108 1/2 | 108 | 107 1/2 | 108 1/2 | 50 | |
47763 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
47764 | CNG%26 | 0 | 0 | |||||||
47765 | CNG%F97 | 5 | 100 5/16 | 100 7/16 | 101 3/8 | 0 | ||||
47766 | CNG%J99 | 10 | 107 | 106 1/8 | 107 1/2 | 0 | ||||
47767 | CNG%O98 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 10 | ||
47768 | CNN%97 | 1 | 99 | 99 | 0 | |||||
47769 | CNR%01 | 1 | 116 1/4 | 0 | ||||||
47770 | CNR%02 | 5 | 123 | 0 | ||||||
47771 | CNT%A | 10 | 122 | 122 | 0 | |||||
47772 | CON%02 | 50 | 99 | 99 | 99 | 99 | 97 1/2 | 99 | 50 | |
47773 | CON%06 | 10 | 102 | 101 | 102 | 0 | ||||
47774 | CON%A | 10 | 94 1/2 | 0 | ||||||
47775 | COO%05 | 5 | 114 | 112 | 116 | 0 | ||||
47776 | COO%05. | 0 | 101 | 0 | ||||||
47777 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
47778 | COT%B | 0 | 100 | 108 | 0 | |||||
47779 | COTY%05 | 125 | 106 | 105 1/2 | 109 | 0 | ||||
47780 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
47781 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
47782 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
47783 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
47784 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
47785 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
47786 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
47787 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
47788 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
47789 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
47790 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
47791 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
47792 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
47793 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
47794 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
47795 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
47796 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
47797 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
47798 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
47799 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
47800 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
47801 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
47802 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
47803 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
47804 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
47805 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
47806 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
47807 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
47808 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
47809 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
47810 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
47811 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
47812 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
47813 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
47814 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
47815 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
47816 | CPDC%13 | 53 | 101 | 100 | 102 1/2 | 0 | ||||
47817 | CPMD%12 | 4 | 99 | 99 | 99 | 99 | 99 | 99 1/2 | 4 | |
47818 | CPRY% | 20 | 59 7/8 | 57 5/8 | 58 3/4 | 0 | ||||
47819 | CPRY%R | 2 | 57 3/4 | 57 7/8 | 65 | 0 | ||||
47820 | CPSS%06 | 24 | 101 7/8 | 100 | 103 | 0 | ||||
47821 | CPT%01 | 10 | 110 | 107 1/2 | 0 | |||||
47822 | CPU%00 | 10 | 103 1/2 | 103 | 104 1/4 | 103 | 102 7/8 | 103 3/8 | 45 | |
47823 | CPVA%12 | 27 | 99 1/4 | 99 | 100 3/4 | 0 | ||||
47824 | CPWV%13 | 14 | 98 1/4 | 98 1/4 | 100 7/8 | 0 | ||||
47825 | CQ%01 | 0 | 0 | |||||||
47826 | CQ%04 | 5 | 102 | 100 | 109 | 0 | ||||
47827 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
47828 | CSE%16 | 0 | 0 | |||||||
47829 | CTGO%AD96 | 0 | 0 | |||||||
47830 | CTGO%AE96 | 0 | 0 | |||||||
47831 | CTGO%AF97 | 0 | 0 | |||||||
47832 | CTGO%AG97 | 0 | 0 | |||||||
47833 | CTGO%AH98 | 0 | 0 | |||||||
47834 | CTGO%AJ98 | 0 | 0 | |||||||
47835 | CTGO%AK99 | 0 | 0 | |||||||
47836 | CTGO%AL99 | 0 | 0 | |||||||
47837 | CTGO%AM00 | 0 | 0 | |||||||
47838 | CTGO%AN00 | 0 | 0 | |||||||
47839 | CTGO%AP97 | 0 | 0 | |||||||
47840 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
47841 | CTGO%KW12 | 0 | 0 | |||||||
47842 | CUBA%77 | 5 | 54 | 0 | ||||||
47843 | CVX%05 | 5 | 101 3/4 | 101 3/8 | 101 3/4 | 101 3/8 | 101 1/2 | 101 7/8 | 15 | |
47844 | CVX%09 | 1 | 102 | 102 | 102 | 102 | 102 | 102 3/8 | 1 | |
47845 | CVX%11 | 10 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 | 98 3/8 | 30 | |
47846 | CVX%12 | 4 | 97 3/8 | 97 1/8 | 98 | 0 | ||||
47847 | CWE%01 | 1 | 82 | 84 1/2 | 0 | |||||
47848 | CWE%01. | 0 | 82 | 0 | ||||||
47849 | CWE%F03 | 10 | 100 1/8 | 100 1/8 | 101 | 0 | ||||
47850 | CWE%J03 | 5 | 100 3/4 | 101 | 0 | |||||
47851 | CWE%J07 | 3 | 100 5/8 | 100 3/8 | 102 | 0 | ||||
47852 | CWE%O03 | 5 | 101 1/8 | 101 1/2 | 101 1/2 | 101 1/8 | 101 1/8 | 16 | ||
47853 | CWE%X99 | 1 | 88 3/4 | 91 | 0 | |||||
47854 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
47855 | CWE%Y99 | 2 | 88 5/8 | 91 3/4 | 0 | |||||
47856 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
47857 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
47858 | DD%DC01 | 25 | 98 7/8 | 98 7/8 | 99 | 98 7/8 | 98 7/8 | 99 | 661 | |
47859 | DDL%01 | 21 | 100 | 100 | 0 | |||||
47860 | DDL%08 | 30 | 76 | 70 | 0 | |||||
47861 | DDR%99 | 2 | 103 1/2 | 104 1/2 | 0 | |||||
47862 | DE%19 | 10 | 109 | 108 3/8 | 116 | 0 | ||||
47863 | DE%22 | 20 | 109 7/8 | 111 1/8 | 111 3/4 | 0 | ||||
47864 | DECR%19 | 15 | 106 3/8 | 105 3/8 | 107 | 0 | ||||
47865 | DECR%97 | 13 | 100 1/4 | 100 1/4 | 101 3/32 | 0 | ||||
47866 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
47867 | DEW%97 | 5 | 99 21/32 | 99 23/32 | 100 1/2 | 0 | ||||
47868 | DEW%97. | 5 | 99 21/32 | 99 21/32 | 100 1/2 | 0 | ||||
47869 | DGN%01 | 30 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 104 1/8 | 50 | |
47870 | DGN%02 | 5 | 99 1/2 | 98 7/8 | 99 1/2 | 0 | ||||
47871 | DIN%04 | 10 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 64 3/8 | 10 | |
47872 | DOL%00 | 20 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 102 | 20 | |
47873 | DOL%03 | 30 | 100 1/4 | 100 1/4 | 100 3/4 | 0 | ||||
47874 | DOL%13 | 26 | 102 1/2 | 100 5/8 | 104 1/4 | 0 | ||||
47875 | DOW%13 | 10 | 97 | 89 5/8 | 0 | |||||
47876 | DPL%03 | 2 | 103 | 102 | 102 3/4 | 0 | ||||
47877 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
47878 | DPT%06 | 24 | 58 | 56 1/4 | 59 | 0 | ||||
47879 | DQU%M10 | 1 | 80 | 75 | 0 | |||||
47880 | DQU%M10. | 1 | 75 | 75 | 0 | |||||
47881 | DRI%06 | 0 | 90 | 0 | ||||||
47882 | DRI%16 | 0 | 0 | |||||||
47883 | DRS%C | 4 | 99 5/8 | 99 1/2 | 101 | 0 | ||||
47884 | DRS%D | 39 | 120 1/2 | 118 | 0 | |||||
47885 | DSTC%08 | 4 | 96 1/4 | 97 1/8 | 0 | |||||
47886 | DTE%R96 | 5 | 99 25/32 | 99 25/32 | 100 15/32 | 0 | ||||
47887 | DTE%S98 | 2 | 99 5/8 | 99 5/8 | 100 7/8 | 0 | ||||
47888 | DUK%01 | 20 | 99 | 97 7/8 | 0 | |||||
47889 | DUK%05 | 5 | 104 | 104 | 104 | 104 | 100 3/4 | 104 | 5 | |
47890 | DUK%08 | 30 | 94 1/8 | 94 3/4 | 96 | 0 | ||||
47891 | DUK%22 | 10 | 103 | 103 1/8 | 0 | |||||
47892 | DUK%24 | 50 | 100 1/2 | 101 | 104 1/2 | 0 | ||||
47893 | DUK%33 | 15 | 96 3/8 | 96 1/8 | 96 3/8 | 96 1/8 | 95 1/2 | 96 1/8 | 25 | |
47894 | DUK%97 | 17 | 99 1/32 | 99 1/4 | 100 1/2 | 0 | ||||
47895 | DUK%99 | 15 | 104 7/8 | 104 1/2 | 105 1/8 | 0 | ||||
47896 | DUK%A25 | 5 | 92 5/8 | 92 5/8 | 92 5/8 | 92 5/8 | 92 5/8 | 93 1/8 | 5 | |
47897 | DUK%B00 | 10 | 101 3/4 | 102 | 0 | |||||
47898 | DUK%B03 | 10 | 100 | 99 | 0 | |||||
47899 | DUK%B04 | 5 | 98 | 98 | 98 | 98 | 97 5/8 | 98 5/8 | 5 | |
47900 | DUK%B21 | 10 | 103 1/2 | 103 5/8 | 105 | 0 | ||||
47901 | DUK%B23 | 7 | 94 1/2 | 93 | 94 1/2 | 93 | 93 | 94 1/2 | 14 | |
47902 | DUK%B25 | 14 | 98 1/2 | 100 1/8 | 0 | |||||
47903 | DUK%C03 | 20 | 97 1/2 | 96 3/4 | 97 1/2 | 0 | ||||
47904 | DUK%J00 | 10 | 102 1/2 | 102 1/2 | 0 | |||||
47905 | DUK%M04 | 8 | 100 3/4 | 101 | 0 | |||||
47906 | DUK%M21 | 1 | 105 | 103 1/8 | 104 5/8 | 0 | ||||
47907 | DUK%M23 | 25 | 96 3/4 | 98 | 98 | 96 3/4 | 96 3/4 | 98 3/4 | 30 | |
47908 | EBP%06 | 0 | 68 | 0 | ||||||
47909 | ECK%04 | 156 | 109 3/8 | 109 1/8 | 109 3/8 | 109 1/8 | 109 1/4 | 110 | 463 | |
47910 | EFS%03 | 0 | 0 | |||||||
47911 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
47912 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
47913 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
47914 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
47915 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
47916 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
47917 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
47918 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
47919 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
47920 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
47921 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
47922 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
47923 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
47924 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
47925 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
47926 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
47927 | EIB%X00 | 25 | 112 1/2 | 114 1/2 | 0 | |||||
47928 | ELG%12 | 1 | 103 | 103 3/4 | 108 | 0 | ||||
47929 | ELG%99 | 5 | 106 | 106 | 0 | |||||
47930 | ELN%ZR12 | 8 | 61 | 61 | 61 | 61 | 60 1/2 | 8 | ||
47931 | EMC%01 | 39 | 150 | 150 | 150 | 148 1/4 | 149 | 150 | 41 | |
47932 | ENQ%04 | 5 | 107 | 105 3/8 | 107 | 0 | ||||
47933 | ENQ%U97 | 3 | 79 | 78 | 0 | |||||
47934 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
47935 | EQ%24 | 10 | 117 | 117 | 117 | 117 | 114 | 10 | ||
47936 | EQT%99 | 10 | 103 | 100 | 102 | 0 | ||||
47937 | ETH%01 | 16 | 104 | 103 7/8 | 104 | 103 7/8 | 103 5/8 | 104 | 40 | |
47938 | ETN%DC11 | 20 | 98 3/8 | 98 3/8 | 100 | 0 | ||||
47939 | EVR%07 | 1 | 109 | 0 | ||||||
47940 | EXE%A | 0 | 0 | |||||||
47941 | FA%01 | 15 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 1/2 | 101 7/8 | 30 | |
47942 | FA%06 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 5/8 | 101 7/8 | 20 | |
47943 | FA%07 | 40 | 101 1/4 | 101 1/4 | 102 | 0 | ||||
47944 | FADR%97 | 0 | 0 | |||||||
47945 | FCA%02 | 10 | 90 | 89 | 0 | |||||
47946 | FCC%A | 6 | 102 | 90 | 0 | |||||
47947 | FCN%02 | 13 | 106 1/4 | 105 7/8 | 107 3/4 | 0 | ||||
47948 | FCN%04 | 5 | 99 5/8 | 102 | 103 1/4 | 0 | ||||
47949 | FCN%98 | 0 | 104 | 101 | 0 | |||||
47950 | FD%01 | 14 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 109 | 110 1/4 | 14 | |
47951 | FD%02 | 30 | 103 1/8 | 103 3/8 | 104 7/8 | 0 | ||||
47952 | FD%J03 | 5 | 103 | 102 5/8 | 106 | 0 | ||||
47953 | FD%O03 | 10 | 114 3/4 | 114 | 116 | 0 | ||||
47954 | FDB%06 | 10 | 101 | 101 | 0 | |||||
47955 | FDC%03 | 5 | 97 1/2 | 96 7/8 | 99 | 0 | ||||
47956 | FFM%99 | 3 | 200 | 195 | 0 | |||||
47957 | FIL%06 | 8 | 127 | 0 | ||||||
47958 | FINL%96 | 25 | 102 | 100 | 0 | |||||
47959 | FJA%12 | 10 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 96 | 97 1/4 | 16 | |
47960 | FKYN%97 | 0 | 92 | 0 | ||||||
47961 | FLA%01 | 2 | 93 1/2 | 93 1/2 | 0 | |||||
47962 | FLD%12 | 25 | 74 | 74 | 74 | 74 | 73 | 75 | 25 | |
47963 | FLM%16 | 4 | 102 | 96 | 0 | |||||
47964 | FLSC%02 | 10 | 104 1/2 | 105 3/8 | 106 | 104 1/2 | 104 1/2 | 105 1/4 | 205 | |
47965 | FMCR%08 | 5 | 96 1/8 | 96 1/8 | 96 5/8 | 0 | ||||
47966 | FMO%98 | 2 | 100 | 99 1/2 | 100 3/4 | 0 | ||||
47967 | FMT%ZR13 | 4 | 58 | 58 | 58 | 58 | 58 | 4 | ||
47968 | FN%06 | 1 | 78 5/8 | 78 | 84 | 0 | ||||
47969 | FN%06. | 0 | 78 5/8 | 83 7/8 | 0 | |||||
47970 | FN%97 | 3 | 98 1/8 | 99 1/4 | 100 | 0 | ||||
47971 | FN%97. | 2 | 98 1/8 | 99 1/4 | 0 | |||||
47972 | FNF%ZR09 | 1 | 47 | 46 1/2 | 47 | 46 1/2 | 47 | 50 | 3 | |
47973 | FNM%96 | 0 | 0 | |||||||
47974 | FNM%ZR14 | 30 | 28 1/2 | 28 5/8 | 0 | |||||
47975 | FNM%ZR19 | 25 | 21 1/2 | 19 3/8 | 21 1/2 | 0 | ||||
47976 | FNVA%02 | 10 | 107 | 108 3/4 | 110 | 0 | ||||
47977 | FPO%A | 27 | 101 | 96 | 100 | 0 | ||||
47978 | FRC%02 | 20 | 120 1/2 | 120 1/2 | 0 | |||||
47979 | FRC%08 | 25 | 95 | 95 1/2 | 95 1/2 | 92 1/8 | 93 1/8 | 96 1/2 | 76 | |
47980 | FRC%09 | 3 | 89 | 85 | 94 1/4 | 0 | ||||
47981 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
47982 | FRE%A13 | 0 | 100 | 0 | ||||||
47983 | FRE%B13 | 0 | 100 | 0 | ||||||
47984 | FRE%NAC09 | 0 | 0 | |||||||
47985 | FRE%NAD14 | 0 | 0 | |||||||
47986 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 21 | 0 | ||||
47987 | FRP%04 | 10 | 103 | 103 | 0 | |||||
47988 | FSCO%99 | 5 | 100 | 100 | 0 | |||||
47989 | FTL%G | 7 | 91 3/4 | 91 5/8 | 93 | 0 | ||||
47990 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
47991 | FUR%03 | 18 | 96 1/4 | 96 3/8 | 96 3/8 | 95 1/4 | 96 | 96 1/4 | 632 | |
47992 | GC%03 | 50 | 103 1/2 | 103 | 0 | |||||
47993 | GC%05 | 5 | 106 3/4 | 106 3/4 | 0 | |||||
47994 | GCI%00 | 250 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 98 1/8 | 250 | ||
47995 | GCI%98 | 5 | 99 1/4 | 98 5/8 | 99 1/2 | 0 | ||||
47996 | GCO%03 | 10 | 102 | 102 3/4 | 102 3/4 | 101 5/8 | 101 3/8 | 102 3/4 | 48 | |
47997 | GD%18 | 2 | 105 1/2 | 105 1/2 | 112 | 0 | ||||
47998 | GDH%A | 5 | 100 5/8 | 100 5/8 | 101 1/2 | 0 | ||||
47999 | GDH%B | 10 | 100 1/2 | 100 5/8 | 100 5/8 | 100 1/2 | 100 1/4 | 100 1/2 | 20 | |
48000 | GECR%06 | 5 | 109 3/8 | 108 5/8 | 109 7/8 | 0 | ||||
48001 | GECR%35 | 0 | 99 | 0 | ||||||
48002 | GEGI%26 | 14 | 93 3/8 | 98 3/8 | 0 | |||||
48003 | GEN%11 | 30 | 126 | 125 1/2 | 129 | 0 | ||||
48004 | GEN%11. | 10 | 123 1/2 | 122 | 0 | |||||
48005 | GFD%12 | 3 | 101 1/2 | 102 | 102 | 101 | 102 | 104 | 9 | |
48006 | GFO%56 | 5 | 58 1/2 | 59 1/8 | 0 | |||||
48007 | GFO%56. | 5 | 59 1/2 | 59 5/8 | 0 | |||||
48008 | GGE%I | 3 | 95 | 95 | 97 1/2 | 0 | ||||
48009 | GGE%J | 1 | 103 7/8 | 103 1/2 | 105 | 0 | ||||
48010 | GGE%M | 9 | 106 | 106 | 106 | 106 | 105 | 9 | ||
48011 | GH%X02 | 2 | 81 7/8 | 81 1/4 | 81 7/8 | 81 1/4 | 81 1/4 | 81 7/8 | 12 | |
48012 | GH%Y02 | 10 | 95 | 96 | 96 | 95 | 94 3/4 | 95 | 175 | |
48013 | GHV%03 | 5 | 155 | 160 | 0 | |||||
48014 | GHV%05 | 10 | 104 5/8 | 103 1/4 | 106 3/8 | 0 | ||||
48015 | GIC%00 | 7 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 | 7 | ||
48016 | GLF%O | 5 | 101 | 101 | 101 1/2 | 0 | ||||
48017 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
48018 | GLW%98 | 16 | 101 7/8 | 100 3/8 | 101 7/8 | 0 | ||||
48019 | GMA%98 | 0 | 100 | 0 | ||||||
48020 | GMA%A00 | 7 | 107 1/8 | 107 5/8 | 0 | |||||
48021 | GMA%DC11 | 1 | 88 | 88 | 88 1/4 | 88 | 88 | 89 3/8 | 23 | |
48022 | GMA%F01 | 37 | 97 3/4 | 96 5/8 | 98 1/4 | 0 | ||||
48023 | GMA%F99 | 15 | 98 7/8 | 98 3/8 | 0 | |||||
48024 | GMA%J01 | 2 | 99 1/8 | 101 1/8 | 103 | 0 | ||||
48025 | GMA%J03 | 7 | 108 3/8 | 108 1/4 | 109 1/2 | 0 | ||||
48026 | GMA%J05 | 0 | 111 | 113 1/2 | 0 | |||||
48027 | GMA%J10 | 1 | 105 1/4 | 110 1/8 | 115 3/4 | 0 | ||||
48028 | GMA%M00 | 5 | 110 | 108 7/8 | 111 3/8 | 0 | ||||
48029 | GMA%M03 | 7 | 102 3/4 | 102 | 104 1/2 | 0 | ||||
48030 | GMA%O02 | 25 | 100 7/8 | 100 3/8 | 101 1/4 | 0 | ||||
48031 | GMA%O05 | 50 | 96 3/8 | 98 1/2 | 99 1/4 | 0 | ||||
48032 | GMA%O99 | 10 | 105 7/8 | 104 3/4 | 105 7/8 | 0 | ||||
48033 | GMA%S00 | 20 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 | 102 1/8 | 20 | |
48034 | GMA%S02 | 5 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 102 5/8 | 20 | |
48035 | GMA%S03 | 10 | 99 7/8 | 99 3/4 | 0 | |||||
48036 | GMA%X01 | 10 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/8 | 95 7/8 | 10 | |
48037 | GMA%X97 | 40 | 100 27/32 | 100 3/16 | 100 27/32 | 100 3/16 | 100 7/16 | 100 27/32 | 53 | |
48038 | GMA%X99 | 6 | 103 | 103 | 103 | 103 | 103 | 103 3/8 | 6 | |
48039 | GMA%Y01 | 0 | 112 | 113 3/4 | 0 | |||||
48040 | GMA%Y97 | 10 | 100 25/32 | 100 7/8 | 101 3/8 | 0 | ||||
48041 | GMA%Y99 | 2 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 3/8 | 2 | |
48042 | GMA%Z97 | 0 | 99 | 0 | ||||||
48043 | GMA%Z99 | 15 | 105 1/8 | 104 5/8 | 107 | 0 | ||||
48044 | GMA%ZR12 | 13 | 319 1/8 | 318 1/2 | 319 1/8 | 317 3/4 | 319 1/8 | 321 3/4 | 93 | |
48045 | GMA%ZR15 | 6 | 270 | 269 1/8 | 270 | 269 1/8 | 269 1/8 | 270 | 8 | |
48046 | GN%00 | 12 | 88 | 88 1/8 | 91 | 0 | ||||
48047 | GN%00. | 4 | 89 3/8 | 88 1/8 | 92 1/2 | 0 | ||||
48048 | GN%10 | 6 | 61 | 58 3/8 | 0 | |||||
48049 | GN%10. | 9 | 57 1/4 | 57 1/4 | 0 | |||||
48050 | GND%03 | 10 | 99 3/4 | 99 7/8 | 100 | 99 5/8 | 99 5/8 | 100 1/4 | 64 | |
48051 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
48052 | GNT%02 | 4 | 110 3/4 | 110 3/4 | 110 3/4 | 110 3/4 | 109 3/4 | 113 7/8 | 4 | |
48053 | GOG%04 | 5 | 108 | 107 3/4 | 0 | |||||
48054 | GPAG%98 | 6 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 103 | 6 | |
48055 | GPE%99 | 4 | 100 1/2 | 98 7/8 | 0 | |||||
48056 | GPE%S02 | 5 | 99 | 98 1/2 | 101 1/2 | 0 | ||||
48057 | GPH%04 | 11 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 69 7/8 | 11 | |
48058 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
48059 | GSN%A | 0 | 95 | 0 | ||||||
48060 | GSW%A | 5 | 100 | 100 | 0 | |||||
48061 | GSX%02 | 2 | 112 | 112 | 0 | |||||
48062 | GY%02 | 3 | 111 | 112 | 112 | 111 | 111 | 113 | 13 | |
48063 | HAO% | 0 | 90 | 0 | ||||||
48064 | HCH%A | 5 | 97 5/8 | 98 | 99 1/2 | 0 | ||||
48065 | HDS%03 | 5 | 86 1/2 | 88 | 88 | 86 | 86 3/8 | 87 | 280 | |
48066 | HE%S02 | 10 | 100 1/8 | 100 1/4 | 102 3/8 | 0 | ||||
48067 | HERTZ%00 | 2 | 99 | 99 | 101 1/2 | 0 | ||||
48068 | HERTZ%03 | 20 | 100 7/8 | 99 1/2 | 101 3/4 | 0 | ||||
48069 | HET%02 | 25 | 106 | 105 1/4 | 107 3/8 | 0 | ||||
48070 | HFC%00 | 3 | 105 | 106 3/4 | 0 | |||||
48071 | HFC%01 | 2 | 106 3/4 | 108 1/8 | 116 | 0 | ||||
48072 | HFS%03 | 1 | 125 | 120 | 0 | |||||
48073 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
48074 | HFS%99 | 0 | 373 | 0 | ||||||
48075 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
48076 | HIG%02 | 0 | 89 | 0 | ||||||
48077 | HIG%15 | 10 | 100 | 98 | 0 | |||||
48078 | HKN%A | 15 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 1/4 | 104 1/4 | 20 | |
48079 | HLR%06 | 10 | 98 3/4 | 99 | 99 | 98 | 98 | 98 3/4 | 219 | |
48080 | HLT%06 | 25 | 107 1/2 | 106 | 107 1/2 | 106 | 106 1/2 | 107 1/2 | 45 | |
48081 | HMN%06 | 0 | 80 | 0 | ||||||
48082 | HRC%A01 | 16 | 178 1/2 | 205 | 0 | |||||
48083 | HRC%O01 | 5 | 106 | 106 | 106 | 106 | 106 | 107 | 5 | |
48084 | HRP%A99 | 0 | 0 | |||||||
48085 | HRP%B99 | 0 | 0 | |||||||
48086 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
48087 | HS%03 | 1 | 79 | 70 | 0 | |||||
48088 | HVR%99 | 2 | 93 1/8 | 93 3/4 | 96 | 0 | ||||
48089 | HVR%99. | 50 | 94 | 93 7/8 | 95 1/4 | 0 | ||||
48090 | HWG%00 | 7 | 86 | 86 | 86 | 86 | 85 1/8 | 87 | 7 | |
48091 | HWG%NA09 | 5 | 69 1/2 | 69 | 69 1/2 | 69 | 69 1/2 | 69 7/8 | 58 | |
48092 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
48093 | HWG%NAB09 | 1 | 68 | 49 | 71 | 0 | ||||
48094 | HWG%NAB09. | 0 | 0 | |||||||
48095 | HWG%NAC09 | 1 | 65 | 66 | 68 | 0 | ||||
48096 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
48097 | HXL%03 | 5 | 107 1/2 | 108 | 0 | |||||
48098 | IAB%06 | 0 | 0 | |||||||
48099 | IAB%08 | 90 | 146 | 145 | 0 | |||||
48100 | IAB%11 | 8 | 110 | 0 | ||||||
48101 | IAB%96 | 5 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
48102 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | |||||
48103 | IAD%07 | 5 | 93 | 94 | 0 | |||||
48104 | IB%03 | 0 | 78 | 0 | ||||||
48105 | IB%05 | 0 | 0 | |||||||
48106 | IB%06 | 0 | 0 | |||||||
48107 | IB%17 | 1 | 115 1/8 | 0 | ||||||
48108 | IB%26 | 53 | 123 | 121 3/4 | 0 | |||||
48109 | IB%DM02 | 0 | 0 | |||||||
48110 | IB%DM03 | 0 | 0 | |||||||
48111 | IB%DM05 | 0 | 0 | |||||||
48112 | IB%DM99 | 0 | 0 | |||||||
48113 | IB%J02 | 0 | 90 | 0 | ||||||
48114 | IB%J97 | 0 | 100 | 0 | ||||||
48115 | IB%JY00 | 0 | 0 | |||||||
48116 | IB%JY04 | 0 | 0 | |||||||
48117 | IB%LD23 | 0 | 0 | |||||||
48118 | IB%LM97 | 0 | 0 | |||||||
48119 | IB%LN97 | 0 | 0 | |||||||
48120 | IB%LP98 | 0 | 0 | |||||||
48121 | IB%LQ98 | 0 | 0 | |||||||
48122 | IB%LR99 | 0 | 0 | |||||||
48123 | IB%LS99 | 0 | 0 | |||||||
48124 | IB%LT00 | 0 | 0 | |||||||
48125 | IB%LU00 | 0 | 0 | |||||||
48126 | IB%LV01 | 0 | 0 | |||||||
48127 | IB%LW01 | 0 | 0 | |||||||
48128 | IB%LX02 | 0 | 0 | |||||||
48129 | IB%LY02 | 0 | 0 | |||||||
48130 | IB%LZ03 | 0 | 0 | |||||||
48131 | IB%M01 | 60 | 101 3/4 | 103 23/32 | 0 | |||||
48132 | IB%MA03 | 0 | 0 | |||||||
48133 | IB%MB04 | 0 | 0 | |||||||
48134 | IB%MC04 | 0 | 0 | |||||||
48135 | IB%MD05 | 0 | 0 | |||||||
48136 | IB%ME05 | 0 | 0 | |||||||
48137 | IB%MF06 | 0 | 0 | |||||||
48138 | IB%MG06 | 0 | 0 | |||||||
48139 | IB%MH07 | 0 | 0 | |||||||
48140 | IB%MJ07 | 0 | 0 | |||||||
48141 | IB%MK08 | 0 | 0 | |||||||
48142 | IB%ML08 | 0 | 0 | |||||||
48143 | IB%MM09 | 0 | 0 | |||||||
48144 | IB%MN09 | 0 | 0 | |||||||
48145 | IB%MP10 | 0 | 0 | |||||||
48146 | IB%MQ10 | 0 | 0 | |||||||
48147 | IB%MR11 | 0 | 0 | |||||||
48148 | IB%MS11 | 0 | 0 | |||||||
48149 | IB%MT12 | 0 | 0 | |||||||
48150 | IB%MU12 | 0 | 0 | |||||||
48151 | IB%MV13 | 0 | 0 | |||||||
48152 | IB%MW13 | 0 | 0 | |||||||
48153 | IB%MX14 | 0 | 0 | |||||||
48154 | IB%MY14 | 0 | 0 | |||||||
48155 | IB%MZ15 | 0 | 0 | |||||||
48156 | IB%NA15 | 0 | 0 | |||||||
48157 | IB%NB16 | 0 | 0 | |||||||
48158 | IB%NC16 | 0 | 0 | |||||||
48159 | IB%ND17 | 0 | 0 | |||||||
48160 | IB%NE17 | 0 | 0 | |||||||
48161 | IB%NF18 | 0 | 0 | |||||||
48162 | IB%NG18 | 0 | 0 | |||||||
48163 | IB%NH19 | 0 | 0 | |||||||
48164 | IB%NJ19 | 0 | 0 | |||||||
48165 | IB%NK20 | 0 | 0 | |||||||
48166 | IB%NL20 | 0 | 0 | |||||||
48167 | IB%NM21 | 0 | 0 | |||||||
48168 | IB%NN21 | 0 | 0 | |||||||
48169 | IB%NP22 | 0 | 0 | |||||||
48170 | IB%NQ22 | 0 | 0 | |||||||
48171 | IB%NR23 | 0 | 0 | |||||||
48172 | IB%NS23 | 0 | 0 | |||||||
48173 | IB%O02 | 100 | 130 | 0 | ||||||
48174 | IB%O16 | 25 | 117 | 116 | 0 | |||||
48175 | IB%O99 | 15 | 100 | 0 | ||||||
48176 | IB%S16 | 10 | 110 | 114 | 0 | |||||
48177 | IB%S99 | 0 | 0 | |||||||
48178 | IB%X01 | 0 | 0 | |||||||
48179 | IB%X97 | 100 | 101 3/4 | 100 | 0 | |||||
48180 | IB%Y97 | 0 | 100 | 0 | ||||||
48181 | IB%ZRA00 | 10 | 78 3/8 | 78 3/8 | 78 3/8 | 78 3/8 | 78 7/16 | 10 | ||
48182 | IB%ZRA01 | 1 | 71 5/16 | 72 11/32 | 0 | |||||
48183 | IB%ZRA02 | 25 | 63 1/2 | 67 13/16 | 0 | |||||
48184 | IB%ZRA03 | 3 | 62 9/32 | 63 | 0 | |||||
48185 | IB%ZRA04 | 1 | 60 | 59 3/32 | 60 | 0 | ||||
48186 | IB%ZRA05 | 4 | 56 | 55 1/16 | 0 | |||||
48187 | IB%ZRA06 | 35 | 46 3/4 | 50 | 0 | |||||
48188 | IB%ZRA07 | 2 | 43 9/32 | 46 1/8 | 0 | |||||
48189 | IB%ZRA08 | 2 | 38 | 42 5/8 | 0 | |||||
48190 | IB%ZRA09 | 7 | 41 | 40 9/16 | 0 | |||||
48191 | IB%ZRA10 | 14 | 37 | 36 19/32 | 0 | |||||
48192 | IB%ZRA11 | 3 | 33 | 34 5/8 | 0 | |||||
48193 | IB%ZRA12 | 1 | 22 | 31 3/32 | 0 | |||||
48194 | IB%ZRA13 | 9 | 26 | 29 3/16 | 0 | |||||
48195 | IB%ZRA14 | 3 | 24 | 26 23/32 | 0 | |||||
48196 | IB%ZRA96 | 1 | 98 23/32 | 99 5/8 | 0 | |||||
48197 | IB%ZRA97 | 1 | 93 15/16 | 94 1/16 | 0 | |||||
48198 | IB%ZRA98 | 2 | 84 9/16 | 89 1/4 | 0 | |||||
48199 | IB%ZRA99 | 5 | 81 1/2 | 83 5/16 | 0 | |||||
48200 | IB%ZRF00 | 2 | 81 3/32 | 81 3/32 | 81 3/32 | 81 3/32 | 79 1/4 | 2 | ||
48201 | IB%ZRF01 | 3 | 70 | 73 1/8 | 0 | |||||
48202 | IB%ZRF02 | 5 | 69 3/4 | 70 3/4 | 0 | |||||
48203 | IB%ZRF03 | 7 | 64 | 65 15/32 | 0 | |||||
48204 | IB%ZRF04 | 8 | 60 17/32 | 61 | 0 | |||||
48205 | IB%ZRF05 | 4 | 54 1/8 | 55 5/8 | 0 | |||||
48206 | IB%ZRF06 | 2 | 51 23/32 | 52 5/16 | 53 | 0 | ||||
48207 | IB%ZRF07 | 1 | 46 19/32 | 48 1/8 | 0 | |||||
48208 | IB%ZRF08 | 1 | 41 1/32 | 44 3/32 | 0 | |||||
48209 | IB%ZRF09 | 12 | 39 | 41 | 0 | |||||
48210 | IB%ZRF10 | 30 | 38 1/2 | 38 11/32 | 0 | |||||
48211 | IB%ZRF11 | 5 | 36 7/8 | 36 1/8 | 39 | 0 | ||||
48212 | IB%ZRF12 | 1 | 30 | 32 11/32 | 0 | |||||
48213 | IB%ZRF13 | 9 | 29 1/16 | 30 7/32 | 0 | |||||
48214 | IB%ZRF14 | 1 | 26 29/32 | 28 | 0 | |||||
48215 | IB%ZRF15 | 5 | 23 | 25 19/32 | 28 | 0 | ||||
48216 | IB%ZRF97 | 2 | 97 25/32 | 97 11/16 | 0 | |||||
48217 | IB%ZRF98 | 5 | 89 1/32 | 92 3/4 | 0 | |||||
48218 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
48219 | IB%ZRX02 | 9 | 70 | 68 1/8 | 0 | |||||
48220 | IB%ZRX03 | 1 | 64 1/4 | 64 7/16 | 0 | |||||
48221 | IB%ZRX04 | 6 | 60 1/16 | 61 | 0 | |||||
48222 | IB%ZRX05 | 8 | 48 1/32 | 46 1/4 | 0 | |||||
48223 | IB%ZRX06 | 15 | 51 27/32 | 50 | 55 | 0 | ||||
48224 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
48225 | IB%ZRX08 | 14 | 43 5/32 | 44 5/16 | 0 | |||||
48226 | IB%ZRX09 | 15 | 43 | 43 | 43 | 43 | 41 3/8 | 44 31/32 | 15 | |
48227 | IB%ZRX10 | 30 | 35 5/8 | 42 | 0 | |||||
48228 | IB%ZRX11 | 21 | 35 | 36 3/32 | 0 | |||||
48229 | IB%ZRX12 | 43 | 31 | 33 1/16 | 0 | |||||
48230 | IB%ZRX13 | 40 | 30 | 30 7/32 | 0 | |||||
48231 | IB%ZRX14 | 12 | 26 21/32 | 28 3/32 | 0 | |||||
48232 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
48233 | IB%ZRX16 | 20 | 22 5/8 | 23 23/32 | 26 3/4 | 0 | ||||
48234 | IBM%00 | 117 | 100 3/4 | 100 3/4 | 100 7/8 | 100 5/8 | 100 3/4 | 100 7/8 | 280 | |
48235 | IBM%02 | 5 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 103 1/8 | 104 5/8 | 5 | |
48236 | IBM%13 | 25 | 105 1/2 | 105 1/8 | 106 1/2 | 0 | ||||
48237 | IBM%19 | 10 | 113 5/8 | 113 5/8 | 114 3/4 | 0 | ||||
48238 | IBM%25 | 2 | 97 1/2 | 96 3/4 | 97 1/2 | 0 | ||||
48239 | IBM%45 | 0 | 90 | 0 | ||||||
48240 | IBM%97 | 9 | 100 21/32 | 100 9/16 | 100 5/8 | 0 | ||||
48241 | IBMCR%98 | 0 | 0 | |||||||
48242 | IBT%06 | 2 | 101 | 101 1/4 | 102 3/8 | 0 | ||||
48243 | ICA%04 | 2 | 70 | 71 | 71 | 70 | 70 | 71 | 12 | |
48244 | ICN%99 | 10 | 110 | 110 | 110 | 110 | 107 1/8 | 112 | 15 | |
48245 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
48246 | IGL%01 | 1 | 119 | 119 | 0 | |||||
48247 | IGL%01. | 1 | 110 | 110 | 0 | |||||
48248 | IHS%01 | 5 | 95 | 94 | 0 | |||||
48249 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
48250 | IHS%03 | 10 | 96 | 96 | 0 | |||||
48251 | IHS%04 | 50 | 107 1/2 | 104 | 0 | |||||
48252 | IIN%03 | 5 | 108 | 106 1/8 | 0 | |||||
48253 | IJL%11 | 1 | 93 | 92 7/8 | 97 | 0 | ||||
48254 | INF%02 | 5 | 106 1/2 | 104 | 0 | |||||
48255 | IP%DC12 | 10 | 79 1/4 | 78 3/4 | 79 1/4 | 78 3/4 | 79 | 79 7/8 | 11 | |
48256 | IPC%03 | 0 | 96 1/8 | 0 | ||||||
48257 | IPC%04 | 25 | 106 3/8 | 103 1/2 | 108 | 0 | ||||
48258 | IPC%05 | 15 | 93 3/8 | 97 3/4 | 101 | 0 | ||||
48259 | IPC%21 | 8 | 103 | 102 1/2 | 106 | 0 | ||||
48260 | IPC%23 | 2 | 101 3/4 | 99 1/4 | 105 | 0 | ||||
48261 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
48262 | IPC%99 | 0 | 99 1/4 | 0 | ||||||
48263 | IPC%A00 | 15 | 97 | 95 1/4 | 0 | |||||
48264 | IPC%M00 | 0 | 97 | 0 | ||||||
48265 | IRT%03 | 4 | 98 | 98 | 98 | 98 | 98 1/2 | 100 | 4 | |
48266 | ISH%03 | 24 | 101 | 100 1/2 | 101 | 100 1/2 | 100 1/2 | 101 | 64 | |
48267 | ITG%00 | 10 | 99 | 94 1/8 | 0 | |||||
48268 | ITG%02 | 10 | 109 | 99 1/8 | 0 | |||||
48269 | ITT%00 | 0 | 98 | 0 | ||||||
48270 | ITT%05 | 35 | 96 | 98 1/2 | 0 | |||||
48271 | ITT%15 | 0 | 96 | 0 | ||||||
48272 | ITT%25 | 25 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 | 98 7/8 | 25 | |
48273 | ITTRA%02 | 0 | 95 | 0 | ||||||
48274 | IVAC%05 | 10 | 99 1/2 | 100 | 0 | |||||
48275 | JPM%98 | 0 | 425 | 0 | ||||||
48276 | JPSA%01 | 25 | 104 | 101 | 104 | 0 | ||||
48277 | JRM%06 | 10 | 102 1/4 | 102 1/4 | 0 | |||||
48278 | JTS%A | 5 | 70 | 70 | 70 | 70 | 68 | 70 | 5 | |
48279 | JXBK%97 | 15 | 105 | 98 1/8 | 0 | |||||
48280 | JYP%03 | 25 | 96 | 96 | 97 1/2 | 0 | ||||
48281 | JYP%04 | 7 | 96 3/4 | 97 3/4 | 0 | |||||
48282 | JYP%23 | 11 | 98 5/8 | 98 1/2 | 98 5/8 | 98 1/2 | 97 3/4 | 99 1/2 | 16 | |
48283 | JYP%25 | 4 | 89 1/4 | 86 5/8 | 91 1/4 | 0 | ||||
48284 | KBH%03 | 49 | 100 1/4 | 100 3/8 | 100 3/8 | 100 1/4 | 100 1/8 | 100 1/4 | 161 | |
48285 | KBH%99 | 6 | 102 3/4 | 102 5/8 | 102 3/4 | 102 5/8 | 102 3/8 | 102 3/4 | 25 | |
48286 | KEP%01 | 30 | 101 | 101 | 0 | |||||
48287 | KFWFC%98 | 20 | 107 | 0 | ||||||
48288 | KIN%97 | 25 | 99 1/8 | 99 1/8 | 100 1/2 | 0 | ||||
48289 | KLY%A | 1 | 95 3/8 | 95 | 95 1/2 | 0 | ||||
48290 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
48291 | KOL%09 | 9 | 100 | 99 | 100 | 0 | ||||
48292 | KOPP%04 | 1 | 96 | 96 | 0 | |||||
48293 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
48294 | KR%A99. | 7 | 100 | 99 31/32 | 100 | 0 | ||||
48295 | KRB%99 | 50 | 84 | 99 1/8 | 0 | |||||
48296 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
48297 | KT%33 | 2 | 62 | 63 1/4 | 66 | 0 | ||||
48298 | KT%33. | 3 | 63 1/2 | 63 1/4 | 67 1/2 | 0 | ||||
48299 | LAF%13 | 50 | 102 3/4 | 0 | ||||||
48300 | LCE%03 | 28 | 101 5/8 | 101 1/8 | 101 5/8 | 101 | 101 1/8 | 101 5/8 | 43 | |
48301 | LD%04 | 0 | 0 | |||||||
48302 | LEH%02 | 1 | 109 1/2 | 108 3/8 | 109 3/8 | 0 | ||||
48303 | LEH%06 | 9 | 100 | 99 3/4 | 0 | |||||
48304 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
48305 | LIGI%05 | 0 | 0 | |||||||
48306 | LIL%00 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 10 | ||
48307 | LIL%03 | 20 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/2 | 97 1/4 | 20 | |
48308 | LIL%06 | 7 | 101 | 99 5/8 | 0 | |||||
48309 | LIL%07 | 3 | 95 3/8 | 95 1/2 | 95 1/2 | 95 3/8 | 95 3/8 | 95 3/4 | 33 | |
48310 | LIL%08 | 35 | 99 1/4 | 98 3/8 | 99 7/8 | 0 | ||||
48311 | LIL%21 | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 1/8 | 31 | |
48312 | LIL%22 | 20 | 101 1/8 | 101 1/4 | 101 3/4 | 101 1/8 | 100 5/8 | 101 3/4 | 73 | |
48313 | LIL%23 | 25 | 97 1/4 | 97 1/8 | 97 1/4 | 97 1/8 | 96 5/8 | 97 1/4 | 50 | |
48314 | LIL%24 | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 103 | 30 | |
48315 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
48316 | LIL%97 | 10 | 101 1/2 | 100 | 0 | |||||
48317 | LIL%98 | 11 | 100 | 99 1/2 | 101 3/4 | 0 | ||||
48318 | LIL%A04 | 5 | 101 1/2 | 102 1/2 | 102 1/2 | 100 1/2 | 101 3/4 | 102 1/2 | 95 | |
48319 | LIL%M04 | 10 | 95 1/2 | 94 5/8 | 96 3/4 | 0 | ||||
48320 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
48321 | LIL%Y19 | 10 | 99 5/8 | 99 | 99 1/4 | 0 | ||||
48322 | LIL%Y99 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/2 | 25 | |
48323 | LKB%01 | 5 | 100 | 98 5/8 | 106 | 0 | ||||
48324 | LKB%04 | 0 | 98 | 0 | ||||||
48325 | LLX%02 | 0 | 0 | |||||||
48326 | LLY%01 | 1 | 106 5/8 | 106 3/4 | 109 | 0 | ||||
48327 | LLY%06 | 10 | 111 | 111 5/8 | 115 1/2 | 0 | ||||
48328 | LLY%16 | 0 | 92 | 0 | ||||||
48329 | LLY%25 | 88 | 102 1/4 | 103 | 0 | |||||
48330 | LLY%36 | 0 | 0 | |||||||
48331 | LN%F03 | 2 | 77 7/8 | 79 1/8 | 81 | 0 | ||||
48332 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
48333 | LN%G03 | 7 | 78 1/4 | 77 | 81 | 0 | ||||
48334 | LN%G03. | 12 | 78 1/4 | 77 | 0 | |||||
48335 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
48336 | LOR%24 | 0 | 0 | |||||||
48337 | LOR%25 | 0 | 0 | |||||||
48338 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
48339 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
48340 | LOU%02 | 1 | 100 1/8 | 100 3/8 | 102 1/2 | 0 | ||||
48341 | LRY%01 | 3 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 110 | 3 | ||
48342 | LTC%01 | 0 | 107 | 0 | ||||||
48343 | LTC%Y01 | 10 | 99 5/8 | 103 | 0 | |||||
48344 | LU%01 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 103 1/4 | 10 | |
48345 | LU%06 | 1 | 103 | 103 | 104 3/4 | 0 | ||||
48346 | LUK%02 | 9 | 107 1/2 | 106 5/8 | 108 1/2 | 0 | ||||
48347 | LUK%03 | 7 | 104 | 104 | 104 | 104 | 105 | 107 | 7 | |
48348 | LUK%05 | 15 | 103 | 102 1/2 | 104 1/2 | 0 | ||||
48349 | LUK%06 | 0 | 98 5/8 | 0 | ||||||
48350 | LUK%13 | 16 | 100 | 99 1/8 | 101 | 0 | ||||
48351 | LWN%24 | 0 | 0 | |||||||
48352 | MACP%03 | 10 | 108 | 106 1/2 | 111 1/2 | 0 | ||||
48353 | MAG%01 | 1 | 101 | 101 | 103 | 0 | ||||
48354 | MAH%03 | 0 | 106 | 0 | ||||||
48355 | MAH%X98 | 0 | 100 1/2 | 0 | ||||||
48356 | MAH%Y98 | 2 | 101 | 103 1/2 | 0 | |||||
48357 | MAL%04 | 10 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 | 94 1/2 | 10 | |
48358 | MAM%03 | 1 | 98 | 97 | 99 | 0 | ||||
48359 | MAS%12 | 27 | 101 | 101 | 101 | 101 | 101 | 101 1/2 | 38 | |
48360 | MAT%97 | 10 | 102 1/8 | 100 5/16 | 100 3/4 | 0 | ||||
48361 | MAX%A | 0 | 95 | 105 | 0 | |||||
48362 | MBK%02 | 30 | 111 1/4 | 117 | 0 | |||||
48363 | MBT%11 | 30 | 101 7/8 | 101 | 102 1/2 | 0 | ||||
48364 | MBT%12 | 10 | 99 1/8 | 99 1/8 | 99 3/8 | 0 | ||||
48365 | MCD%02 | 14 | 103 1/2 | 101 3/4 | 103 1/2 | 0 | ||||
48366 | MCD%03 | 50 | 100 1/2 | 99 3/4 | 101 1/4 | 0 | ||||
48367 | MCD%05 | 10 | 98 1/2 | 98 1/2 | 102 | 0 | ||||
48368 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
48369 | MCD%25 | 20 | 94 1/4 | 92 3/8 | 0 | |||||
48370 | MCD%33 | 2 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 105 1/2 | 2 | |
48371 | MCHN%99 | 20 | 105 7/8 | 106 1/8 | 112 1/2 | 0 | ||||
48372 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
48373 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
48374 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
48375 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
48376 | MD%00 | 5 | 105 1/4 | 104 1/2 | 0 | |||||
48377 | MD%02 | 20 | 111 | 111 | 111 | 111 | 111 | 112 5/8 | 20 | |
48378 | MD%12 | 13 | 121 3/4 | 121 3/4 | 121 3/4 | 121 3/4 | 121 3/4 | 122 1/4 | 13 | |
48379 | MD%A97 | 5 | 100 7/8 | 100 7/8 | 101 1/8 | 0 | ||||
48380 | MDB%A | 5 | 98 1/2 | 98 1/2 | 99 5/8 | 98 1/2 | 98 | 99 | 20 | |
48381 | MDFC%02 | 0 | 0 | |||||||
48382 | MED% | 0 | 89 | 90 | 0 | |||||
48383 | MED%C | 11 | 95 1/2 | 95 1/2 | 98 | 0 | ||||
48384 | MED%NP | 5 | 89 1/2 | 89 1/2 | 92 | 0 | ||||
48385 | MEL%99 | 10 | 185 | 0 | ||||||
48386 | MERCN%98 | 35 | 103 | 104 | 105 | 0 | ||||
48387 | MERDM%98 | 50 | 101 | 101 | 102 | 0 | ||||
48388 | MERIQ%97 | 24 | 103 3/8 | 105 3/8 | 106 3/8 | 0 | ||||
48389 | MERIQ%99 | 13 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 3/4 | 13 | |
48390 | MERP%ZR99 | 30 | 140 1/2 | 168 1/4 | 169 1/4 | 0 | ||||
48391 | MERPM%10 | 0 | 0 | |||||||
48392 | MERPM%11 | 0 | 0 | |||||||
48393 | MEXN%97 | 2 | 97 1/4 | 97 3/4 | 101 1/2 | 0 | ||||
48394 | MGA%02 | 15 | 116 | 115 | 0 | |||||
48395 | MGG%02 | 25 | 108 1/8 | 108 1/8 | 108 1/8 | 108 1/8 | 108 | 109 3/4 | 25 | |
48396 | MGG%99 | 1 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 105 5/8 | 1 | |
48397 | MGL%A | 50 | 108 | 108 1/2 | 0 | |||||
48398 | MGS%01 | 1000 | 101 3/8 | 98 1/4 | 0 | |||||
48399 | MJP%A | 5 | 102 1/8 | 102 3/8 | 103 3/8 | 0 | ||||
48400 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
48401 | MMG%97 | 2 | 99 7/8 | 99 7/8 | 100 1/2 | 0 | ||||
48402 | MMG%98 | 10 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 7/8 | 14 | |
48403 | MMG%99 | 1 | 103 7/8 | 100 1/8 | 103 | 0 | ||||
48404 | MNS%04 | 6 | 90 | 91 | 91 | 90 | 90 | 90 3/4 | 35 | |
48405 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
48406 | MOB%21 | 15 | 109 | 107 7/8 | 0 | |||||
48407 | MOB%32 | 4 | 103 | 103 1/8 | 0 | |||||
48408 | MOB%33 | 100 | 105 | 0 | ||||||
48409 | MOB%F01 | 15 | 107 3/8 | 108 | 108 | 107 1/8 | 107 3/8 | 108 1/8 | 50 | |
48410 | MOE%08 | 10 | 90 | 86 | 90 | 0 | ||||
48411 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
48412 | MOI%F | 25 | 99 1/2 | 101 1/4 | 102 1/4 | 0 | ||||
48413 | MONON%07 | 13 | 93 | 91 1/2 | 98 | 0 | ||||
48414 | MONON%07. | 10 | 90 | 91 | 0 | |||||
48415 | MOP%05 | 10 | 81 | 82 1/8 | 83 1/2 | 0 | ||||
48416 | MOP%05. | 30 | 80 1/8 | 82 1/8 | 88 | 0 | ||||
48417 | MOP%20 | 50 | 64 | 64 1/8 | 70 | 0 | ||||
48418 | MOP%30 | 14 | 60 | 59 5/8 | 61 1/2 | 0 | ||||
48419 | MOP%45 | 18 | 58 1/8 | 58 1/8 | 59 | 0 | ||||
48420 | MOT%ZR13 | 3 | 73 1/2 | 73 | 73 1/2 | 73 | 73 | 73 1/2 | 296 | |
48421 | MPX%02 | 10 | 107 7/8 | 102 1/2 | 107 7/8 | 0 | ||||
48422 | MPX%03 | 7 | 98 3/4 | 99 | 0 | |||||
48423 | MRO%02 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 100 5/8 | 100 5/8 | 100 7/8 | 64 | |
48424 | MRO%06 | 11 | 101 3/4 | 101 7/8 | 101 7/8 | 101 3/4 | 101 1/2 | 101 3/4 | 27 | |
48425 | MRR%A | 5 | 97 1/2 | 96 | 98 1/2 | 0 | ||||
48426 | MSA%03 | 259 | 108 1/2 | 110 | 0 | |||||
48427 | MSI%A | 40 | 57 | 55 | 60 | 0 | ||||
48428 | MSNK%03 | 0 | 99 | 99 1/2 | 0 | |||||
48429 | MSX%03 | 1 | 82 3/4 | 80 | 82 3/4 | 0 | ||||
48430 | MT%00 | 0 | 98 | 0 | ||||||
48431 | MT%02 | 0 | 100 | 0 | ||||||
48432 | MT%J01 | 0 | 80 | 0 | ||||||
48433 | MT%M01 | 5 | 101 1/2 | 102 1/4 | 0 | |||||
48434 | MXM%C | 5 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 1/2 | 5 | |
48435 | MXM%E | 10 | 106 1/4 | 106 1/4 | 106 1/4 | 106 | 106 | 106 1/4 | 231 | |
48436 | MXS%08 | 16 | 97 1/2 | 97 1/4 | 97 1/2 | 97 1/4 | 96 3/4 | 97 1/2 | 50 | |
48437 | N%04 | 12 | 122 | 122 | 0 | |||||
48438 | N%16 | 10 | 106 | 106 | 106 | 106 | 106 | 107 | 10 | |
48439 | NA%00 | 4 | 103 5/8 | 103 1/2 | 103 5/8 | 103 3/8 | 103 5/8 | 104 3/4 | 45 | |
48440 | NA%99 | 5 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 | 104 1/2 | 5 | |
48441 | NAE%12 | 15 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 65 | ||
48442 | NAPL%06 | 0 | 0 | |||||||
48443 | NATW%02 | 5 | 117 | 0 | ||||||
48444 | NAVST%04 | 71 | 101 1/4 | 101 | 101 1/2 | 0 | ||||
48445 | NAVST%98 | 5 | 96 1/8 | 97 7/8 | 98 1/2 | 0 | ||||
48446 | NCB%A | 10 | 101 | 100 1/8 | 0 | |||||
48447 | NCB%N96 | 10 | 100 1/16 | 100 | 0 | |||||
48448 | NCC%97 | 0 | 0 | |||||||
48449 | NCN%06 | 0 | 0 | |||||||
48450 | NCN%08 | 0 | 0 | |||||||
48451 | NE%06 | 0 | 0 | |||||||
48452 | NEC%11 | 25 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 3/4 | 95 | 25 | |
48453 | NETT%00 | 3 | 98 | 98 1/8 | 0 | |||||
48454 | NETT%01 | 8 | 107 1/4 | 108 | 0 | |||||
48455 | NETT%02 | 4 | 89 3/4 | 90 3/8 | 92 1/2 | 0 | ||||
48456 | NETT%03 | 13 | 99 1/2 | 97 3/4 | 99 1/2 | 0 | ||||
48457 | NETT%05 | 3 | 84 3/4 | 85 3/4 | 0 | |||||
48458 | NETT%06 | 15 | 95 | 93 3/8 | 95 7/8 | 0 | ||||
48459 | NETT%07 | 2 | 101 | 100 | 101 | 0 | ||||
48460 | NETT%08 | 10 | 93 1/8 | 93 1/8 | 96 | 0 | ||||
48461 | NETT%22 | 10 | 101 1/2 | 100 3/8 | 0 | |||||
48462 | NETT%23 | 50 | 95 1/4 | 93 3/8 | 95 5/8 | 0 | ||||
48463 | NETT%29 | 9 | 105 1/2 | 105 1/2 | 0 | |||||
48464 | NETT%31 | 5 | 106 | 106 3/8 | 0 | |||||
48465 | NETT%97 | 10 | 100 | 100 | 100 1/2 | 0 | ||||
48466 | NETT%98 | 30 | 99 | 98 1/8 | 0 | |||||
48467 | NETT%A99 | 17 | 97 1/4 | 96 5/8 | 97 5/8 | 0 | ||||
48468 | NETT%S99 | 25 | 99 1/2 | 99 3/4 | 101 | 0 | ||||
48469 | NEV%02 | 5 | 108 1/8 | 106 1/8 | 108 3/4 | 0 | ||||
48470 | NFK%15 | 2 | 72 1/8 | 72 3/4 | 74 | 0 | ||||
48471 | NGE%01 | 3 | 100 3/4 | 100 3/4 | 102 | 0 | ||||
48472 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
48473 | NHC%A | 4 | 264 5/8 | 240 | 0 | |||||
48474 | NHI%01 | 1 | 102 | 0 | ||||||
48475 | NHP%99 | 50 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 101 | 50 | |
48476 | NIBK%04 | 0 | 0 | |||||||
48477 | NJT%11 | 20 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 7/8 | 100 3/8 | 20 | |
48478 | NJT%12 | 2 | 99 3/8 | 98 7/8 | 100 1/4 | 0 | ||||
48479 | NOBFC%03 | 20 | 102 1/8 | 102 | 102 3/4 | 0 | ||||
48480 | NOBFC%97 | 0 | 0 | |||||||
48481 | NOBFC%A96 | 0 | 0 | |||||||
48482 | NOR%02 | 5 | 105 | 0 | ||||||
48483 | NOV%00 | 50 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 | 90 1/2 | 50 | |
48484 | NPRY%47 | 2 | 75 | 75 | 83 1/2 | 0 | ||||
48485 | NPRY%47. | 4 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/4 | 4 | ||
48486 | NPRY%97 | 6 | 108 | 100 | 0 | |||||
48487 | NPRY%97. | 1 | 104 1/4 | 103 | 0 | |||||
48488 | NPRY%SD47 | 20 | 40 7/8 | 40 1/4 | 0 | |||||
48489 | NPRY%SD97 | 10 | 98 1/32 | 98 1/32 | 100 | 0 | ||||
48490 | NPRYSD%47. | 19 | 42 1/4 | 40 1/2 | 43 1/2 | 0 | ||||
48491 | NPRYSD%97. | 1 | 98 5/8 | 98 5/8 | 99 3/4 | 0 | ||||
48492 | NRUC%21 | 5 | 105 1/4 | 105 5/8 | 0 | |||||
48493 | NRUC%97 | 11 | 100 3/4 | 101 | 104 | 0 | ||||
48494 | NRUC%98 | 8 | 102 | 101 3/8 | 0 | |||||
48495 | NS%06 | 10 | 94 1/8 | 94 1/8 | 94 1/8 | 94 1/8 | 93 1/8 | 93 1/2 | 10 | |
48496 | NVA%23 | 0 | 0 | |||||||
48497 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
48498 | NX%07 | 12 | 103 | 102 3/4 | 103 3/4 | 0 | ||||
48499 | NYCY%BX97 | 0 | 0 | |||||||
48500 | NYCY%DB97 | 0 | 0 | |||||||
48501 | NYCY%DC98 | 0 | 0 | |||||||
48502 | NYCY%EY96 | 0 | 95 | 0 | ||||||
48503 | NYCY%GY14 | 0 | 0 | |||||||
48504 | NYCY%HB14 | 0 | 0 | |||||||
48505 | NYCY%HD97 | 0 | 0 | |||||||
48506 | NYCY%JA09 | 0 | 0 | |||||||
48507 | NYCY%JD09 | 0 | 0 | |||||||
48508 | NYCY%KB97 | 0 | 0 | |||||||
48509 | NYCY%KR09 | 0 | 0 | |||||||
48510 | NYCY%LE97 | 0 | 0 | |||||||
48511 | NYCY%LS14 | 0 | 0 | |||||||
48512 | NYCY%LY14 | 0 | 0 | |||||||
48513 | NYCY%MM04 | 0 | 0 | |||||||
48514 | NYCY%MP09 | 0 | 0 | |||||||
48515 | NYCY%MS04 | 0 | 0 | |||||||
48516 | NYCY%MU04 | 0 | 0 | |||||||
48517 | NYCY%NA09 | 0 | 0 | |||||||
48518 | NYCY%NU09 | 0 | 0 | |||||||
48519 | NYCY%QV04 | 0 | 0 | |||||||
48520 | NYCY%QX04 | 0 | 0 | |||||||
48521 | NYCY%RZ04 | 0 | 0 | |||||||
48522 | NYCY%SG97 | 0 | 0 | |||||||
48523 | NYCY%TB04 | 0 | 0 | |||||||
48524 | NYCY%WI97 | 0 | 0 | |||||||
48525 | NYCY%YE97 | 0 | 0 | |||||||
48526 | NYCY%ZE97 | 0 | 0 | |||||||
48527 | NYN%RP10 | 8 | 91 | 91 | 91 | 91 | 88 5/8 | 91 | 18 | |
48528 | NYNC%04 | 0 | 108 1/4 | 114 | 0 | |||||
48529 | NYTC%00 | 9 | 93 1/2 | 93 5/8 | 95 1/2 | 0 | ||||
48530 | NYTC%02 | 9 | 90 3/4 | 90 3/4 | 95 | 0 | ||||
48531 | NYTC%05 | 15 | 99 | 98 5/8 | 99 1/2 | 0 | ||||
48532 | NYTC%07 | 20 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 94 3/8 | 20 | |
48533 | NYTC%09 | 10 | 101 | 100 1/2 | 101 | 0 | ||||
48534 | NYTC%10 | 10 | 108 1/2 | 108 | 0 | |||||
48535 | NYTC%11 | 8 | 99 | 98 1/8 | 100 3/4 | 0 | ||||
48536 | NYTC%17 | 4 | 101 5/8 | 101 1/2 | 102 7/8 | 0 | ||||
48537 | NYTC%24 | 15 | 96 1/2 | 97 1/2 | 98 3/8 | 0 | ||||
48538 | NYTC%25 | 2 | 95 1/4 | 95 1/2 | 95 5/8 | 95 1/4 | 95 1/4 | 95 5/8 | 29 | |
48539 | NYTC%31 | 5 | 111 | 111 | 113 | 0 | ||||
48540 | NYTC%33 | 12 | 95 1/4 | 94 1/2 | 0 | |||||
48541 | NYTC%97 | 25 | 98 3/8 | 98 3/8 | 99 1/2 | 0 | ||||
48542 | NYTC%98 | 3 | 98 1/4 | 98 3/8 | 101 | 0 | ||||
48543 | NYTC%D06 | 15 | 100 5/8 | 100 5/8 | 101 1/8 | 0 | ||||
48544 | NYTC%F04 | 50 | 98 3/4 | 98 3/4 | 99 | 98 3/4 | 98 3/8 | 99 | 165 | |
48545 | NYTC%F23 | 20 | 101 1/2 | 101 3/8 | 101 3/4 | 0 | ||||
48546 | NYTC%J04 | 6 | 88 | 88 1/2 | 89 7/8 | 0 | ||||
48547 | NYTC%J06 | 6 | 85 | 85 | 0 | |||||
48548 | NYTC%J13 | 9 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 | 9 | ||
48549 | NYTC%M13 | 6 | 97 3/4 | 97 | 98 | 0 | ||||
48550 | NYTC%N03 | 30 | 92 1/2 | 92 3/8 | 0 | |||||
48551 | NYTC%N23 | 4 | 88 1/8 | 88 3/4 | 0 | |||||
48552 | NYTC%S03 | 5 | 94 5/8 | 96 1/8 | 96 7/8 | 0 | ||||
48553 | NYUDC%14 | 0 | 85 | 0 | ||||||
48554 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
48555 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
48556 | NZIC%97 | 20 | 100 1/4 | 99 | 101 | 0 | ||||
48557 | ODP%ZR07 | 8 | 63 | 63 | 63 | 63 | 63 | 8 | ||
48558 | ODP%ZR08 | 9 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 57 | 60 1/2 | 9 | |
48559 | OEH%98 | 4 | 100 3/4 | 101 | 102 | 0 | ||||
48560 | OHBT%11 | 30 | 101 1/4 | 100 7/8 | 103 | 0 | ||||
48561 | OHBT%13 | 4 | 101 | 101 | 101 | 100 1/8 | 100 3/4 | 101 | 26 | |
48562 | OHI%01 | 10 | 104 | 102 | 0 | |||||
48563 | OI%03 | 42 | 110 5/8 | 110 1/2 | 110 3/4 | 0 | ||||
48564 | OI%99 | 13 | 101 5/8 | 101 1/2 | 101 5/8 | 101 1/2 | 101 3/8 | 101 5/8 | 60 | |
48565 | OI%A02 | 10 | 105 | 105 | 105 | 105 | 104 1/2 | 105 | 40 | |
48566 | OI%A04 | 3 | 104 | 104 5/8 | 104 5/8 | 104 | 104 | 104 1/2 | 15 | |
48567 | OI%J02 | 8 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 105 5/8 | 106 3/8 | 8 | |
48568 | OI%O04 | 3 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 105 7/8 | 3 | |
48569 | OLS%03 | 5 | 124 | 128 | 0 | |||||
48570 | OM%02 | 15 | 96 1/2 | 96 | 96 1/2 | 96 | 96 | 97 | 186 | |
48571 | OMI%06 | 15 | 106 1/2 | 105 | 107 | 0 | ||||
48572 | ORX%14 | 5 | 95 1/2 | 95 | 95 1/2 | 95 | 95 1/4 | 95 1/2 | 130 | |
48573 | OS%03 | 30 | 107 7/8 | 107 7/8 | 107 7/8 | 107 7/8 | 107 3/4 | 107 7/8 | 30 | |
48574 | OXO%97 | 1 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 101 1/2 | 1 | |
48575 | OXO%99 | 10 | 98 7/8 | 98 3/4 | 100 3/4 | 0 | ||||
48576 | OXY%01 | 10 | 114 1/2 | 114 1/2 | 115 | 0 | ||||
48577 | OXY%09 | 1 | 120 | 118 1/4 | 121 3/4 | 0 | ||||
48578 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
48579 | OXY%A19 | 4 | 116 3/4 | 114 7/8 | 0 | |||||
48580 | OXY%J19 | 10 | 114 1/4 | 114 1/4 | 114 1/4 | 114 1/4 | 113 5/8 | 114 1/4 | 10 | |
48581 | P%03 | 10 | 96 5/8 | 97 7/8 | 100 7/8 | 0 | ||||
48582 | P%11 | 15 | 112 1/2 | 111 1/4 | 0 | |||||
48583 | P%21 | 2 | 106 1/4 | 107 | 0 | |||||
48584 | P%22 | 42 | 107 1/2 | 108 | 0 | |||||
48585 | P%A23 | 6 | 102 | 100 3/8 | 103 1/2 | 0 | ||||
48586 | P%J01 | 5 | 110 | 108 1/8 | 110 5/8 | 0 | ||||
48587 | P%J23 | 1 | 104 3/8 | 104 3/8 | 106 | 0 | ||||
48588 | P%N23 | 3 | 97 1/4 | 95 | 96 1/2 | 0 | ||||
48589 | P%N97 | 25 | 103 | 102 1/4 | 0 | |||||
48590 | PACB%02 | 10 | 104 | 104 | 104 1/4 | 0 | ||||
48591 | PACB%05 | 1 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 97 5/8 | 98 | 1 | |
48592 | PACB%23 | 9 | 95 | 94 1/4 | 95 7/8 | 0 | ||||
48593 | PACB%26 | 25 | 100 3/8 | 100 5/8 | 100 3/4 | 100 3/8 | 99 7/8 | 100 3/8 | 193 | |
48594 | PACB%33 | 10 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/2 | 10 | |
48595 | PACB%34 | 37 | 92 1/8 | 92 1/8 | 0 | |||||
48596 | PAG%A | 65 | 106 | 105 3/4 | 106 | 105 3/4 | 105 | 106 | 75 | |
48597 | PB%03 | 0 | 96 1/8 | 0 | ||||||
48598 | PBC%08 | 1 | 100 | 99 1/4 | 100 | 0 | ||||
48599 | PBY%99 | 3 | 107 | 107 | 107 | 107 | 107 | 10 | ||
48600 | PBY%ZR11 | 12 | 57 | 57 | 57 | 57 | 56 1/2 | 57 | 82 | |
48601 | PCG%KK96 | 10 | 99 17/32 | 99 21/32 | 100 | 0 | ||||
48602 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
48603 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
48604 | PCO%97 | 25 | 98 | 98 1/8 | 99 31/32 | 0 | ||||
48605 | PCS%03 | 8 | 62 | 62 1/2 | 63 | 61 5/8 | 62 | 62 1/2 | 116 | |
48606 | PDQ%02 | 12 | 137 | 136 | 142 | 0 | ||||
48607 | PDQ%06 | 10 | 102 | 100 1/2 | 102 | 100 1/4 | 100 1/2 | 102 | 24 | |
48608 | PDV%00 | 0 | 0 | |||||||
48609 | PDV%03 | 20 | 95 | 100 | 101 | 0 | ||||
48610 | PDV%98 | 0 | 0 | |||||||
48611 | PE%05 | 15 | 95 3/8 | 96 1/2 | 98 5/8 | 0 | ||||
48612 | PE%24 | 56 | 95 | 95 | 95 | 95 | 94 3/4 | 96 1/4 | 56 | |
48613 | PE%A23 | 2 | 94 | 93 3/8 | 94 1/8 | 0 | ||||
48614 | PE%A98 | 9 | 97 1/4 | 97 7/8 | 0 | |||||
48615 | PE%D01 | 1 | 101 | 101 | 102 | 0 | ||||
48616 | PE%M03 | 5 | 98 3/4 | 97 | 100 | 0 | ||||
48617 | PE%M23 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 100 3/4 | 5 | |
48618 | PE%N01 | 2 | 94 3/8 | 95 1/4 | 97 | 0 | ||||
48619 | PE%O97 | 3 | 99 9/32 | 99 5/16 | 99 31/32 | 0 | ||||
48620 | PEG%01 | 12 | 105 3/8 | 105 1/2 | 0 | |||||
48621 | PEG%02 | 20 | 99 1/8 | 98 1/2 | 99 | 0 | ||||
48622 | PEG%04 | 14 | 98 7/8 | 98 7/8 | 99 1/2 | 0 | ||||
48623 | PEG%05 | 20 | 112 1/4 | 112 1/8 | 0 | |||||
48624 | PEG%06 | 5 | 97 1/2 | 99 1/2 | 0 | |||||
48625 | PEG%07 | 50 | 93 1/4 | 92 3/4 | 0 | |||||
48626 | PEG%14 | 25 | 99 1/2 | 98 | 0 | |||||
48627 | PEG%16 | 0 | 0 | |||||||
48628 | PEG%23 | 1 | 97 5/8 | 97 3/8 | 98 1/8 | 0 | ||||
48629 | PEG%24 | 10 | 95 | 95 | 95 | 95 | 94 5/8 | 95 1/4 | 10 | |
48630 | PEG%98 | 10 | 99 5/8 | 99 3/4 | 100 3/8 | 0 | ||||
48631 | PEG%99 | 20 | 105 1/8 | 105 | 0 | |||||
48632 | PEG%A | 1 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
48633 | PEG%D37 | 1 | 99 5/8 | 99 5/8 | 0 | |||||
48634 | PEG%D37. | 1 | 97 1/8 | 96 | 0 | |||||
48635 | PEG%DD03 | 21 | 108 1/2 | 107 7/8 | 113 | 0 | ||||
48636 | PEG%F00 | 37 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 | 37 | |
48637 | PEG%F22 | 5 | 106 3/4 | 106 3/4 | 108 3/8 | 0 | ||||
48638 | PEG%J21 | 20 | 109 1/8 | 107 1/2 | 0 | |||||
48639 | PEG%J22 | 10 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 105 1/2 | 10 | |
48640 | PEG%J37 | 4 | 64 | 62 1/2 | 68 1/2 | 0 | ||||
48641 | PEG%J37. | 5 | 63 1/2 | 63 1/2 | 0 | |||||
48642 | PEG%J97 | 10 | 100 3/32 | 100 | 101 5/8 | 0 | ||||
48643 | PEG%M00 | 34 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 7/8 | 34 | |
48644 | PEG%MM03 | 10 | 99 7/8 | 99 1/2 | 101 1/2 | 0 | ||||
48645 | PEG%N21 | 5 | 106 3/4 | 106 3/4 | 107 1/2 | 0 | ||||
48646 | PEG%N97 | 10 | 101 | 100 1/2 | 101 1/4 | 0 | ||||
48647 | PEL%23 | 0 | 92 | 0 | ||||||
48648 | PEP%98 | 10 | 103 | 102 7/8 | 104 1/2 | 0 | ||||
48649 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
48650 | PFS%00 | 25 | 131 | 0 | ||||||
48651 | PFS%03 | 5 | 105 | 105 | 105 | 105 | 104 | 10 | ||
48652 | PGTC%05 | 0 | 90 1/8 | 0 | ||||||
48653 | PGTC%25 | 0 | 0 | |||||||
48654 | PHC%G | 5 | 85 5/8 | 85 5/8 | 85 5/8 | 85 5/8 | 85 | 85 5/8 | 5 | |
48655 | PHC%P | 25 | 82 | 78 | 82 | 0 | ||||
48656 | PIN%02 | 8 | 98 7/8 | 99 1/8 | 100 5/8 | 0 | ||||
48657 | PIN%Y07 | 5 | 100 1/2 | 99 3/8 | 101 | 0 | ||||
48658 | PIR%DC03. | 15 | 100 | 100 | 100 11/32 | 0 | ||||
48659 | PIR%O03 | 50 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 102 | 50 | |
48660 | PKE%06 | 21 | 86 | 86 | 86 | 86 | 86 | 86 1/2 | 56 | |
48661 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
48662 | PMK%00 | 10 | 101 3/4 | 102 3/8 | 102 3/8 | 101 3/4 | 101 3/4 | 102 3/8 | 20 | |
48663 | PNF%05 | 5 | 57 | 56 | 57 | 56 | 56 1/4 | 57 7/8 | 30 | |
48664 | POM%02 | 10 | 93 | 93 | 93 | 93 | 92 1/2 | 93 | 10 | |
48665 | POM%18 | 5 | 103 | 103 | 103 | 103 | 102 1/2 | 103 | 5 | |
48666 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
48667 | PRU%ZRA97 | 15 | 90 7/8 | 97 | 99 | 0 | ||||
48668 | PSX%03 | 3 | 104 | 103 | 105 | 0 | ||||
48669 | PTAF%01 | 0 | 100 | 0 | ||||||
48670 | PTK%ZR03 | 4 | 67 | 67 5/8 | 67 5/8 | 67 | 66 1/4 | 67 | 24 | |
48671 | PXN%A | 0 | 101 1/4 | 0 | ||||||
48672 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
48673 | PZL%J03 | 5 | 159 | 159 | 0 | |||||
48674 | PZL%O03 | 18 | 118 | 118 | 118 | 118 | 117 | 18 | ||
48675 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
48676 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
48677 | QCG%93 | 10 | 145 | 145 | 0 | |||||
48678 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
48679 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
48680 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
48681 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
48682 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
48683 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
48684 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
48685 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
48686 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
48687 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
48688 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
48689 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
48690 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
48691 | QFMD%03 | 1 | 3 | 0 | ||||||
48692 | QGWU%87 | 0 | 0 | |||||||
48693 | QHUT%04 | 4 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 2 1/4 | 4 | |
48694 | QMCRY%92 | 1 | 1 | 1 | 5 | 0 | ||||
48695 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
48696 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
48697 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
48698 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
48699 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
48700 | R%16 | 5 | 106 3/4 | 107 | 111 | 0 | ||||
48701 | R%H17 | 10 | 101 1/4 | 100 1/2 | 104 | 0 | ||||
48702 | R%J17 | 8 | 102 1/4 | 102 1/8 | 104 | 0 | ||||
48703 | R%K17 | 65 | 115 1/4 | 113 3/8 | 0 | |||||
48704 | RAD%ZR06 | 3 | 61 | 60 | 0 | |||||
48705 | RAL%09 | 11 | 115 1/8 | 113 7/8 | 115 | 0 | ||||
48706 | RAL%15 | 28 | 100 | 98 1/8 | 0 | |||||
48707 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
48708 | RAL%22 | 5 | 107 1/8 | 106 1/4 | 109 | 0 | ||||
48709 | RAL%23 | 5 | 101 | 101 | 0 | |||||
48710 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
48711 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
48712 | RAPP%00 | 0 | 0 | |||||||
48713 | RAPP%05 | 0 | 0 | |||||||
48714 | RBS%11 | 0 | 0 | |||||||
48715 | RBSP% | 0 | 0 | |||||||
48716 | RCN%08 | 0 | 0 | |||||||
48717 | RCN%16 | 0 | 0 | |||||||
48718 | RCN%CD06 | 0 | 0 | |||||||
48719 | RDC%01 | 100 | 107 1/4 | 106 3/4 | 107 1/4 | 106 3/4 | 106 3/4 | 108 7/8 | 105 | |
48720 | RDM%03 | 2 | 78 3/4 | 79 | 79 | 78 3/4 | 78 3/4 | 78 7/8 | 27 | |
48721 | REL%00 | 50 | 103 | 103 3/8 | 103 3/8 | 103 | 102 7/8 | 103 | 70 | |
48722 | REL%03 | 6 | 104 | 104 | 104 1/2 | 0 | ||||
48723 | RELFC%D00 | 10 | 100 3/4 | 99 1/4 | 0 | |||||
48724 | RELFC%N00. | 0 | 99 1/32 | 0 | ||||||
48725 | REVL%10 | 100 | 103 | 103 1/8 | 103 1/8 | 103 | 102 1/4 | 103 | 235 | |
48726 | REVL%99 | 10 | 103 1/4 | 102 5/8 | 103 1/2 | 102 5/8 | 103 1/4 | 103 1/2 | 225 | |
48727 | RFC%APR30 | 0 | 111 | 0 | ||||||
48728 | RFC%JAN21 | 0 | 0 | |||||||
48729 | RFC%JAN30 | 0 | 0 | |||||||
48730 | RFC%JUL20 | 0 | 0 | |||||||
48731 | RFC%OCT19 | 0 | 0 | |||||||
48732 | RFC%OCT20 | 0 | 123 | 0 | ||||||
48733 | RFCI%AN96 | 0 | 50 | 0 | ||||||
48734 | RFCI%AP96 | 0 | 0 | |||||||
48735 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
48736 | RFCI%AR97 | 0 | 0 | |||||||
48737 | RFCI%AS98 | 0 | 40 | 0 | ||||||
48738 | RFCI%AT98 | 0 | 0 | |||||||
48739 | RFCI%AU99 | 0 | 36 | 0 | ||||||
48740 | RFCI%AV99 | 0 | 0 | |||||||
48741 | RFCI%AW00 | 0 | 32 | 0 | ||||||
48742 | RFCI%AX00 | 0 | 0 | |||||||
48743 | RFCI%AY01 | 0 | 29 | 0 | ||||||
48744 | RFCI%AZ01 | 0 | 0 | |||||||
48745 | RFCI%BA02 | 0 | 26 | 0 | ||||||
48746 | RFCI%BB02 | 0 | 0 | |||||||
48747 | RFCI%BC03 | 0 | 23 | 0 | ||||||
48748 | RFCI%BD03 | 0 | 0 | |||||||
48749 | RFCI%BE04 | 0 | 21 | 0 | ||||||
48750 | RFCI%BF04 | 0 | 0 | |||||||
48751 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
48752 | RFCI%BH05 | 0 | 0 | |||||||
48753 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
48754 | RFCI%BK06 | 0 | 0 | |||||||
48755 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
48756 | RFCI%BM07 | 0 | 0 | |||||||
48757 | RFCI%BN08 | 0 | 14 | 0 | ||||||
48758 | RFCI%BP08 | 0 | 0 | |||||||
48759 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
48760 | RFCI%BR09 | 0 | 0 | |||||||
48761 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
48762 | RFCI%BT10 | 0 | 0 | |||||||
48763 | RFCI%BU11 | 0 | 10 | 0 | ||||||
48764 | RFCI%BV11 | 0 | 0 | |||||||
48765 | RFCI%BW12 | 0 | 9 | 0 | ||||||
48766 | RFCI%BX12 | 0 | 0 | |||||||
48767 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
48768 | RFCI%BZ13 | 0 | 0 | |||||||
48769 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
48770 | RFCI%CB14 | 0 | 0 | |||||||
48771 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
48772 | RFCI%CD15 | 0 | 0 | |||||||
48773 | RFCI%CE16 | 0 | 6 | 0 | ||||||
48774 | RFCI%CF16 | 0 | 0 | |||||||
48775 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
48776 | RFCI%CH17 | 0 | 0 | |||||||
48777 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
48778 | RFCI%CK18 | 0 | 0 | |||||||
48779 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
48780 | RFCI%CM19 | 0 | 6 | 0 | ||||||
48781 | RFCI%DX97 | 0 | 0 | |||||||
48782 | RFCI%DY97 | 0 | 0 | |||||||
48783 | RFCI%DZ98 | 0 | 0 | |||||||
48784 | RFCI%EA98 | 0 | 0 | |||||||
48785 | RFCI%EB99 | 0 | 0 | |||||||
48786 | RFCI%EC99 | 0 | 0 | |||||||
48787 | RFCI%ED00 | 0 | 0 | |||||||
48788 | RFCI%EE00 | 0 | 0 | |||||||
48789 | RFCI%EF01 | 0 | 0 | |||||||
48790 | RFCI%EG01 | 0 | 0 | |||||||
48791 | RFCI%EH02 | 0 | 0 | |||||||
48792 | RFCI%EJ02 | 0 | 0 | |||||||
48793 | RFCI%EK03 | 0 | 0 | |||||||
48794 | RFCI%EL03 | 0 | 0 | |||||||
48795 | RFCI%EM04 | 0 | 0 | |||||||
48796 | RFCI%EN04 | 0 | 0 | |||||||
48797 | RFCI%EP05 | 0 | 0 | |||||||
48798 | RFCI%EQ05 | 0 | 0 | |||||||
48799 | RFCI%ER06 | 0 | 0 | |||||||
48800 | RFCI%ES06 | 0 | 0 | |||||||
48801 | RFCI%ET07 | 0 | 0 | |||||||
48802 | RFCI%EU07 | 0 | 0 | |||||||
48803 | RFCI%EV08 | 0 | 0 | |||||||
48804 | RFCI%EW08 | 0 | 0 | |||||||
48805 | RFCI%EX09 | 0 | 0 | |||||||
48806 | RFCI%EY09 | 0 | 0 | |||||||
48807 | RFCI%EZ10 | 0 | 0 | |||||||
48808 | RFCI%FA10 | 0 | 0 | |||||||
48809 | RFCI%FB11 | 0 | 0 | |||||||
48810 | RFCI%FC11 | 0 | 0 | |||||||
48811 | RFCI%FD12 | 0 | 0 | |||||||
48812 | RFCI%FE12 | 0 | 0 | |||||||
48813 | RFCI%FF13 | 0 | 0 | |||||||
48814 | RFCI%FG13 | 0 | 0 | |||||||
48815 | RFCI%FH14 | 0 | 0 | |||||||
48816 | RFCI%FJ14 | 0 | 0 | |||||||
48817 | RFCI%FK15 | 0 | 0 | |||||||
48818 | RFCI%FL15 | 0 | 0 | |||||||
48819 | RFCI%FM16 | 0 | 0 | |||||||
48820 | RFCI%FN16 | 0 | 0 | |||||||
48821 | RFCI%FP17 | 0 | 0 | |||||||
48822 | RFCI%FQ17 | 0 | 0 | |||||||
48823 | RFCI%FR18 | 0 | 0 | |||||||
48824 | RFCI%FS18 | 0 | 0 | |||||||
48825 | RFCI%FT19 | 0 | 0 | |||||||
48826 | RFCI%FU19 | 0 | 0 | |||||||
48827 | RFCI%FV20 | 0 | 0 | |||||||
48828 | RFCI%FW20 | 0 | 0 | |||||||
48829 | RFCI%FX21 | 0 | 0 | |||||||
48830 | RFCI%FY21 | 0 | 0 | |||||||
48831 | RFCI%FZ22 | 0 | 0 | |||||||
48832 | RFCI%GA22 | 0 | 0 | |||||||
48833 | RFCI%GB23 | 0 | 0 | |||||||
48834 | RFCI%GC23 | 0 | 0 | |||||||
48835 | RFCI%GD24 | 0 | 0 | |||||||
48836 | RFCI%GE24 | 0 | 0 | |||||||
48837 | RFCI%GF25 | 0 | 0 | |||||||
48838 | RFCI%GG25 | 0 | 0 | |||||||
48839 | RFCI%GH26 | 0 | 0 | |||||||
48840 | RFCI%GJ26 | 0 | 0 | |||||||
48841 | RFCI%GK27 | 0 | 0 | |||||||
48842 | RFCI%GL27 | 0 | 0 | |||||||
48843 | RFCI%GM28 | 0 | 0 | |||||||
48844 | RFCI%GN28 | 0 | 0 | |||||||
48845 | RFCI%GP29 | 0 | 0 | |||||||
48846 | RFCI%GQ29 | 0 | 0 | |||||||
48847 | RFCI%GR30 | 0 | 0 | |||||||
48848 | RFCI%GT20 | 0 | 0 | |||||||
48849 | RFCI%GU20 | 0 | 0 | |||||||
48850 | RFCI%GV21 | 0 | 0 | |||||||
48851 | RFCI%GW21 | 0 | 0 | |||||||
48852 | RFCI%GX22 | 0 | 0 | |||||||
48853 | RFCI%GY22 | 0 | 0 | |||||||
48854 | RFCI%GZ23 | 0 | 0 | |||||||
48855 | RFCI%HA23 | 0 | 0 | |||||||
48856 | RFCI%HB24 | 0 | 0 | |||||||
48857 | RFCI%HC24 | 0 | 0 | |||||||
48858 | RFCI%HD25 | 0 | 0 | |||||||
48859 | RFCI%HE25 | 0 | 0 | |||||||
48860 | RFCI%HF26 | 0 | 0 | |||||||
48861 | RFCI%HG26 | 0 | 0 | |||||||
48862 | RFCI%HH27 | 0 | 0 | |||||||
48863 | RFCI%HJ27 | 0 | 0 | |||||||
48864 | RFCI%HK28 | 0 | 0 | |||||||
48865 | RFCI%HL28 | 0 | 0 | |||||||
48866 | RFCI%HM29 | 0 | 0 | |||||||
48867 | RFCI%HN29 | 0 | 0 | |||||||
48868 | RFCI%HP30 | 0 | 0 | |||||||
48869 | RFCP%AA19 | 0 | 0 | |||||||
48870 | RFCP%AB30 | 0 | 0 | |||||||
48871 | RFCP%AC30 | 0 | 0 | |||||||
48872 | RFCP%AD20 | 0 | 0 | |||||||
48873 | RFCP%AE20 | 0 | 0 | |||||||
48874 | RFCP%AG21 | 0 | 0 | |||||||
48875 | RHG%05 | 0 | 0 | |||||||
48876 | RHR%12 | 5 | 88 | 87 3/4 | 88 | 87 3/4 | 88 | 40 | ||
48877 | RHS%03. | 0 | 101 | 0 | ||||||
48878 | RLI%03 | 20 | 116 | 117 | 0 | |||||
48879 | RLLY%00 | 5 | 90 3/4 | 90 1/2 | 91 | 90 1/2 | 90 1/2 | 90 3/4 | 134 | |
48880 | RLR%03 | 6 | 93 | 94 7/8 | 97 1/2 | 0 | ||||
48881 | RLR%05 | 5 | 101 1/2 | 101 1/4 | 0 | |||||
48882 | RLY%B | 50 | 38 | 35 | 0 | |||||
48883 | RLY%C | 10 | 50 | 54 7/8 | 0 | |||||
48884 | RN%01 | 35 | 101 1/2 | 101 3/8 | 102 | 0 | ||||
48885 | RN%02 | 30 | 103 5/8 | 102 3/4 | 103 3/8 | 0 | ||||
48886 | RN%03 | 5 | 97 5/8 | 96 1/2 | 97 5/8 | 96 3/8 | 96 1/2 | 97 5/8 | 95 | |
48887 | RN%04 | 10 | 102 | 102 | 102 | 102 | 101 5/8 | 102 | 15 | |
48888 | RN%05 | 7 | 101 1/4 | 101 | 101 1/4 | 101 | 101 1/4 | 102 1/8 | 14 | |
48889 | RN%07 | 29 | 100 1/4 | 100 7/8 | 100 7/8 | 100 1/4 | 100 1/4 | 101 1/4 | 40 | |
48890 | RN%13 | 47 | 101 5/8 | 101 | 101 3/4 | 100 7/8 | 101 | 101 5/8 | 143 | |
48891 | RN%X00 | 5 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 1/2 | 102 1/4 | 5 | |
48892 | RN%X99 | 10 | 102 7/8 | 102 1/4 | 103 1/8 | 0 | ||||
48893 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
48894 | RNB%F07 | 10 | 110 | 107 3/4 | 0 | |||||
48895 | ROK%01 | 10 | 108 | 106 1/8 | 108 | 0 | ||||
48896 | ROK%02 | 10 | 99 | 99 | 99 | 99 | 100 1/8 | 101 | 10 | |
48897 | ROK%98 | 0 | 100 5/8 | 0 | ||||||
48898 | ROK%99 | 10 | 106 1/2 | 106 5/8 | 107 3/4 | 0 | ||||
48899 | ROK%F05 | 5 | 103 1/2 | 104 | 0 | |||||
48900 | ROK%J05 | 35 | 100 1/4 | 96 1/2 | 0 | |||||
48901 | RP%02 | 10 | 102 | 102 1/4 | 0 | |||||
48902 | RP%99 | 55 | 100 | 99 1/4 | 0 | |||||
48903 | RVT%04 | 10 | 100 1/8 | 100 1/2 | 100 3/4 | 100 1/8 | 100 1/8 | 100 1/2 | 45 | |
48904 | RXN%04 | 5 | 111 1/8 | 111 1/8 | 112 3/4 | 0 | ||||
48905 | RXX%99 | 10 | 99 | 99 1/2 | 0 | |||||
48906 | S%A99 | 35 | 104 7/8 | 103 | 0 | |||||
48907 | S%J99 | 50 | 108 | 108 1/8 | 108 1/8 | 108 | 107 3/8 | 109 1/2 | 115 | |
48908 | SAB%A | 5 | 390 | 394 | 397 | 0 | ||||
48909 | SACR%EQ20 | 0 | 0 | |||||||
48910 | SACR%ER22 | 0 | 0 | |||||||
48911 | SAG%A | 2 | 96 | 96 | 96 | 96 | 96 | 97 3/4 | 2 | |
48912 | SB%03 | 10 | 86 5/8 | 83 | 87 3/8 | 0 | ||||
48913 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
48914 | SBMS%NA12 | 0 | 0 | |||||||
48915 | SBMS%NA14 | 0 | 0 | |||||||
48916 | SBO%08 | 5 | 97 | 98 | 98 1/4 | 97 | 96 1/8 | 98 1/4 | 40 | |
48917 | SBO%09 | 1 | 110 | 110 1/8 | 110 1/8 | 110 | 108 3/4 | 110 | 11 | |
48918 | SBTT%00 | 1 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 95 3/8 | 1 | |
48919 | SBTT%01 | 1 | 92 | 92 | 0 | |||||
48920 | SBTT%03 | 3 | 87 | 88 1/4 | 0 | |||||
48921 | SBTT%04 | 15 | 96 5/8 | 96 1/2 | 97 1/4 | 0 | ||||
48922 | SBTT%10 | 10 | 100 | 100 | 100 | 100 | 100 | 100 3/4 | 30 | |
48923 | SBTT%13 | 210 | 100 5/8 | 100 7/8 | 100 7/8 | 100 1/2 | 100 5/8 | 101 | 910 | |
48924 | SBTT%97 | 15 | 98 3/8 | 98 5/8 | 99 3/8 | 0 | ||||
48925 | SBTT%98 | 21 | 98 1/2 | 98 1/2 | 0 | |||||
48926 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
48927 | SCAP%NA10 | 0 | 0 | |||||||
48928 | SCAP%NA11 | 0 | 0 | |||||||
48929 | SCBT%12 | 1 | 99 | 99 | 101 3/8 | 0 | ||||
48930 | SCGC%02 | 25 | 100 | 98 1/8 | 0 | |||||
48931 | SCGC%03 | 40 | 95 1/4 | 95 | 98 1/2 | 0 | ||||
48932 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
48933 | SCGC%25 | 15 | 94 | 90 1/8 | 94 7/8 | 0 | ||||
48934 | SCGC%BB23 | 3 | 95 3/4 | 94 | 99 | 0 | ||||
48935 | SCGC%CC98 | 10 | 98 3/4 | 99 | 99 7/8 | 0 | ||||
48936 | SCGC%D97 | 5 | 100 1/8 | 99 7/8 | 0 | |||||
48937 | SCGC%DD23 | 1 | 94 | 94 1/8 | 100 5/8 | 0 | ||||
48938 | SCI%A | 30 | 102 1/2 | 101 1/2 | 103 | 0 | ||||
48939 | SCR%A04 | 10 | 109 1/2 | 109 3/4 | 109 3/4 | 109 1/2 | 108 7/8 | 109 5/8 | 60 | |
48940 | SCR%B04 | 19 | 110 | 108 5/8 | 109 1/4 | 0 | ||||
48941 | SCR%X03 | 1 | 99 1/8 | 100 | 100 | 99 1/8 | 99 1/8 | 99 1/4 | 122 | |
48942 | SCR%Y03 | 10 | 102 1/4 | 101 7/8 | 102 1/4 | 101 7/8 | 102 1/4 | 103 1/2 | 33 | |
48943 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
48944 | SFC%06 | 50 | 96 | 96 | 96 | 96 | 95 | 97 | 200 | |
48945 | SFY%03. | 1 | 166 | 0 | ||||||
48946 | SGAS%02 | 25 | 103 1/2 | 103 7/8 | 0 | |||||
48947 | SGVO%ZR06 | 5 | 70 | 70 | 0 | |||||
48948 | SHH%A | 0 | 100 | 0 | ||||||
48949 | SHN%ZR04 | 7 | 42 | 42 | 42 | 42 | 41 | 42 | 7 | |
48950 | SHR%04 | 0 | 0 | |||||||
48951 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
48952 | SIZ%03 | 5 | 88 1/4 | 88 1/4 | 0 | |||||
48953 | SLM%ZR14 | 10 | 26 | 26 | 26 | 26 | 25 | 26 3/8 | 10 | |
48954 | SLM%ZR22 | 25 | 16 1/2 | 15 1/2 | 17 | 0 | ||||
48955 | SME%01 | 4 | 97 1/4 | 97 1/2 | 97 1/2 | 97 1/4 | 97 | 97 1/4 | 34 | |
48956 | SME%04 | 5 | 83 5/8 | 83 7/8 | 83 7/8 | 83 1/4 | 83 3/8 | 83 5/8 | 742 | |
48957 | SMG%04 | 10 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 | 105 3/4 | 10 | |
48958 | SMR%NA11 | 0 | 0 | |||||||
48959 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
48960 | SMU%A | 5 | 104 | 0 | ||||||
48961 | SNY%01 | 3 | 99 1/2 | 99 | 99 1/2 | 99 | 99 7/8 | 28 | ||
48962 | SORTS%A09 | 0 | 0 | |||||||
48963 | SORTS%B09 | 0 | 0 | |||||||
48964 | SORTS%C11 | 0 | 0 | |||||||
48965 | SORTS%D09 | 0 | 0 | |||||||
48966 | SORTS%E12 | 0 | 0 | |||||||
48967 | SORTS%G10 | 0 | 0 | |||||||
48968 | SPF%00 | 5 | 103 3/8 | 103 1/4 | 103 3/8 | 103 1/4 | 103 1/4 | 103 3/8 | 45 | |
48969 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
48970 | SPTC%01 | 5 | 100 1/4 | 0 | ||||||
48971 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
48972 | SPW%02 | 16 | 109 | 109 | 0 | |||||
48973 | SQA%01 | 3 | 98 | 97 5/8 | 0 | |||||
48974 | SQA%03 | 10 | 101 1/4 | 101 5/8 | 101 5/8 | 101 1/4 | 101 1/4 | 102 5/8 | 20 | |
48975 | SQA%99 | 25 | 103 1/2 | 103 | 104 | 0 | ||||
48976 | SRAC%05 | 8 | 98 | 94 1/8 | 101 1/4 | 0 | ||||
48977 | SRV%A | 6 | 102 1/2 | 101 | 0 | |||||
48978 | SSRC%03 | 15 | 98 1/2 | 99 | 99 | 98 1/2 | 98 1/2 | 100 | 20 | |
48979 | STK%15 | 2 | 139 | 139 | 141 3/4 | 139 | 139 | 142 | 60 | |
48980 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
48981 | STL%NA98 | 2 | 103 | 104 1/2 | 0 | |||||
48982 | STO%01 | 10 | 100 | 100 | 100 | 99 3/4 | 99 7/8 | 100 | 576 | |
48983 | STO%04 | 15 | 105 | 105 1/8 | 105 1/2 | 105 | 105 | 105 5/8 | 130 | |
48984 | STO%07 | 1 | 88 5/8 | 87 | 88 5/8 | 87 | 88 | 88 3/4 | 2 | |
48985 | STO%97 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 102 1/16 | 10 | |
48986 | STO%A02 | 6 | 102 1/8 | 102 7/8 | 102 7/8 | 101 5/8 | 101 3/4 | 102 1/8 | 48 | |
48987 | STO%A99 | 5 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 104 7/8 | 5 | |
48988 | STO%D98 | 6 | 105 3/4 | 105 5/8 | 105 3/4 | 105 5/8 | 105 3/4 | 107 1/2 | 21 | |
48989 | STO%J98 | 15 | 107 | 102 1/2 | 0 | |||||
48990 | STO%O02 | 20 | 104 | 103 3/4 | 104 | 103 1/2 | 103 1/2 | 104 | 32 | |
48991 | STO%S99 | 14 | 101 7/8 | 0 | ||||||
48992 | STW%07 | 10 | 79 1/2 | 79 | 79 1/2 | 79 | 78 1/2 | 79 7/8 | 20 | |
48993 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
48994 | SUB%97 | 9 | 99 5/8 | 99 7/8 | 101 3/8 | 0 | ||||
48995 | SUN%01 | 15 | 103 | 102 1/8 | 0 | |||||
48996 | SUN%12 | 16 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 | 99 1/2 | 16 | |
48997 | SUN%16 | 1 | 109 1/8 | 108 1/2 | 111 1/2 | 0 | ||||
48998 | SUO%02 | 3 | 100 1/8 | 100 1/8 | 100 1/2 | 0 | ||||
48999 | SUOP%99 | 8 | 101 | 100 1/8 | 105 | 0 | ||||
49000 | SUS%03 | 0 | 0 | |||||||
49001 | SWED%10 | 9 | 133 | 108 5/8 | 0 | |||||
49002 | SWED%O97 | 25 | 107 | 100 1/8 | 109 1/2 | 0 | ||||
49003 | SWT%00 | 5 | 99 | 99 7/8 | 100 3/4 | 0 | ||||
49004 | SWT%01 | 10 | 100 1/4 | 99 7/8 | 101 1/8 | 0 | ||||
49005 | SWT%05 | 5 | 100 | 99 5/8 | 0 | |||||
49006 | SWT%15 | 10 | 98 | 99 5/8 | 0 | |||||
49007 | SWT%23 | 10 | 102 1/8 | 101 1/2 | 103 | 0 | ||||
49008 | SWT%25 | 10 | 97 1/2 | 97 5/8 | 100 | 0 | ||||
49009 | SWT%B | 5 | 98 | 97 | 98 1/2 | 0 | ||||
49010 | SWT%C | 7 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 1/2 | 102 3/4 | 7 | |
49011 | SWT%D | 10 | 100 1/8 | 100 1/4 | 101 | 0 | ||||
49012 | SWT%E | 25 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 | 100 3/4 | 25 | |
49013 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
49014 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
49015 | SWTC%99 | 0 | 90 | 0 | ||||||
49016 | SWY%01 | 5 | 113 | 113 | 114 1/2 | 0 | ||||
49017 | SWY%02 | 25 | 115 | 106 5/8 | 0 | |||||
49018 | SWY%04 | 5 | 114 1/4 | 114 1/8 | 114 1/4 | 114 1/8 | 114 1/4 | 114 1/2 | 36 | |
49019 | SWY%99 | 2 | 105 3/4 | 105 7/8 | 105 7/8 | 105 3/4 | 105 3/4 | 106 1/2 | 102 | |
49020 | SWY%F07 | 15 | 112 | 112 | 117 | 0 | ||||
49021 | SWY%M07 | 1 | 118 1/2 | 119 | 119 | 118 1/2 | 118 1/2 | 15 | ||
49022 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
49023 | SZC%A | 5 | 85 1/2 | 86 | 0 | |||||
49024 | T%02 | 2 | 103 3/4 | 103 1/8 | 103 3/4 | 103 1/8 | 103 1/2 | 103 3/4 | 7 | |
49025 | T%04 | 25 | 101 5/8 | 101 1/2 | 101 5/8 | 101 1/4 | 101 3/8 | 101 5/8 | 165 | |
49026 | T%06 | 20 | 105 3/4 | 105 7/8 | 106 | 105 3/4 | 105 3/4 | 106 1/8 | 45 | |
49027 | T%07 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/4 | 5 | ||
49028 | T%22 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 | 104 1/2 | 20 | |
49029 | T%24 | 5 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 105 | 5 | |
49030 | T%25 | 22 | 107 3/4 | 106 | 109 | 0 | ||||
49031 | T%31 | 40 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 107 1/2 | 108 1/2 | 40 | |
49032 | T%98 | 1 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 5/8 | 1 | |
49033 | T%99 | 2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 97 | 2 | |
49034 | T%A00 | 20 | 99 | 99 1/8 | 99 1/2 | 99 | 99 | 99 1/2 | 65 | |
49035 | T%A01 | 4 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 95 7/8 | 4 | |
49036 | T%F05 | 10 | 104 7/8 | 101 5/8 | 104 1/2 | 0 | ||||
49037 | T%M05 | 19 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 1/2 | 102 5/8 | 19 | |
49038 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
49039 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
49040 | TAP%01 | 50 | 100 1/4 | 101 1/4 | 102 | 0 | ||||
49041 | TAR%04 | 2 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 110 1/4 | 2 | |
49042 | TAS%19 | 1 | 60 7/8 | 59 1/8 | 0 | |||||
49043 | TAS%19. | 16 | 62 | 59 1/2 | 64 | 0 | ||||
49044 | TB%BAA | 280 | 4.88 | 0 | ||||||
49045 | TB%BBI | 160 | 4.91 | 0 | ||||||
49046 | TB%BBIw | 195 | 5.06 | 0 | ||||||
49047 | TB%BKI | 150 | 4.97 | 0 | ||||||
49048 | TB%BLG | 10000 | 5.00 | 0 | ||||||
49049 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
49050 | TB%BME | 76 | 5.05 | 0 | ||||||
49051 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
49052 | TB%BNC | 5000 | 5.03 | 0 | ||||||
49053 | TB%BNCw | 200 | 5.14 | 0 | ||||||
49054 | TB%BOF | 5000 | 5.06 | 6000 | ||||||
49055 | TB%BOFw | 123 | 5.32 | 0 | ||||||
49056 | TB%BPH | 525 | 5.07 | 0 | ||||||
49057 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
49058 | TB%BRD | 32000 | 5.03 | 5.03 | 2300 | |||||
49059 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
49060 | TB%BSB | 100 | 5.06 | 0 | ||||||
49061 | TB%BSBw | 100 | 5.52 | 0 | ||||||
49062 | TB%BTO | 500 | 5.08 | 0 | ||||||
49063 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
49064 | TB%BUG | 0 | 0 | |||||||
49065 | TB%BVE | 5000 | 5.10 | 2000 | ||||||
49066 | TB%BYI | 3000 | 4.48 | 0 | ||||||
49067 | TB%BZF | 50 | 5.00 | 0 | ||||||
49068 | TB%CAJ | 100 | 3.90 | 0 | ||||||
49069 | TB%CAJw | 0 | 0 | |||||||
49070 | TB%CBH | 761 | 4.91 | 0 | ||||||
49071 | TB%CCF | 100 | 4.68 | 0 | ||||||
49072 | TB%CCFw | 100 | 4.83 | 0 | ||||||
49073 | TB%CDD | 10 | 4.65 | 0 | ||||||
49074 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
49075 | TB%CEB | 50 | 5.06 | 0 | ||||||
49076 | TB%CEBw | 200 | 4.81 | 0 | ||||||
49077 | TB%CFI | 450 | 4.97 | 0 | ||||||
49078 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
49079 | TB%CGG | 100 | 5.20 | 0 | ||||||
49080 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
49081 | TB%CHE | 579 | 5.09 | 0 | ||||||
49082 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
49083 | TB%CJA | 25 | 5.10 | 0 | ||||||
49084 | TB%CJAw | 100 | 5.03 | 0 | ||||||
49085 | TB%CKH | 205 | 4.67 | 0 | ||||||
49086 | TB%CLF | 5000 | 5.02 | 0 | ||||||
49087 | TB%CMD | 100 | 4.70 | 0 | ||||||
49088 | TB%CMDw | 500 | 5.05 | 0 | ||||||
49089 | TB%CNB | 5000 | 4.51 | 0 | ||||||
49090 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
49091 | TB%COE | 5000 | 3.00 | 0 | ||||||
49092 | TB%CPG | 5000 | 4.80 | 0 | ||||||
49093 | TB%CPGw | 125 | 5.09 | 0 | ||||||
49094 | TB%CQEw | 0 | 5.05 | 0 | ||||||
49095 | TB%CRC | 5000 | 4.85 | 4.85 | 26000 | |||||
49096 | TB%CRCw | 800 | 5.19 | 0 | ||||||
49097 | TB%CSA | 5000 | 5.10 | 5.10 | 25740 | |||||
49098 | TB%CSAw | 220 | 5.23 | 0 | ||||||
49099 | TB%CTI | 5000 | 4.86 | 6000 | ||||||
49100 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
49101 | TB%CUF | 65 | 4.93 | 0 | ||||||
49102 | TB%CUFw | 0 | 0 | |||||||
49103 | TB%CVD | 130 | 4.95 | 778 | ||||||
49104 | TB%CVDw | 200 | 5.27 | 0 | ||||||
49105 | TB%CWB | 16 | 4.97 | 5000 | ||||||
49106 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
49107 | TB%CXJ | 300 | 4.99 | 0 | ||||||
49108 | TB%CXJw | 50 | 5.08 | 0 | ||||||
49109 | TB%CYH | 2000 | 5.01 | 0 | ||||||
49110 | TB%CYHw | 0 | 5.09 | 0 | ||||||
49111 | TB%CZE | 10000 | 5.02 | 5.02 | 40250 | |||||
49112 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
49113 | TB%DAI | 5000 | 5.00 | 5.00 | 5.00 | 5.00 | 5000 | |||
49114 | TB%DAIw | 0 | 5.18 | 0 | ||||||
49115 | TB%DHD | 5000 | 5.04 | 0 | ||||||
49116 | TB%FVA | 0 | 0 | |||||||
49117 | TB%FWI | 2000 | 5.21 | 0 | ||||||
49118 | TB%KII | 0 | 0 | |||||||
49119 | TB%LBH | 0 | 0 | |||||||
49120 | TB%LEA | 0 | 0 | |||||||
49121 | TB%LHE | 0 | 0 | |||||||
49122 | TB%MEJ | 0 | 0 | |||||||
49123 | TB%MGF | 0 | 0 | |||||||
49124 | TB%NGE | 0 | 0 | |||||||
49125 | TB%NHC | 0 | 0 | |||||||
49126 | TB%NIA | 0 | 0 | |||||||
49127 | TB%ODI | 0 | 0 | |||||||
49128 | TB%PHA | 0 | 0 | |||||||
49129 | TB%SCB | 0 | 0 | |||||||
49130 | TB%TDF | 171 | 5.16 | 0 | ||||||
49131 | TB%TEC | 275 | 5.80 | 0 | ||||||
49132 | TB%TFA | 400 | 5.66 | 0 | ||||||
49133 | TB%UBHw | 0 | 0 | |||||||
49134 | TB%VDC | 1476 | 4.70 | 0 | ||||||
49135 | TB%VEJ | 1 | 5.15 | 0 | ||||||
49136 | TB%VEJw | 0 | 0 | |||||||
49137 | TB%VFH | 1 | 5.15 | 0 | ||||||
49138 | TB%VGF | 1 | 5.77 | 0 | ||||||
49139 | TB%VHD | 1 | 4.00 | 0 | ||||||
49140 | TB%VHDw | 0 | 0 | |||||||
49141 | TB%VIB | 1 | 4.80 | 0 | ||||||
49142 | TB%WBF | 30 | 5.55 | 0 | ||||||
49143 | TB%WCD | 500 | 5.47 | 0 | ||||||
49144 | TB%WDB | 1000 | 5.34 | 0 | ||||||
49145 | TB%WDBw | 0 | 0 | |||||||
49146 | TB%WEI | 630 | 5.37 | 0 | ||||||
49147 | TB%WFG | 815 | 5.32 | 0 | ||||||
49148 | TB%WGE | 183 | 5.35 | 0 | ||||||
49149 | TB%WHC | 55 | 5.30 | 0 | ||||||
49150 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
49151 | TB%XCC | 131 | 5.25 | 0 | ||||||
49152 | TB%XDA | 400 | 4.67 | 0 | ||||||
49153 | TB%XEH | 532 | 4.84 | 0 | ||||||
49154 | TB%XFF | 0 | 0 | |||||||
49155 | TB%XGD | 0 | 0 | |||||||
49156 | TB%XHB | 100 | 4.72 | 0 | ||||||
49157 | TB%XIJ | 100 | 4.82 | 0 | ||||||
49158 | TB%YBD | 710 | 4.83 | 10000 | ||||||
49159 | TB%YBDw | 0 | 0 | |||||||
49160 | TB%YCB | 1000 | 5.19 | 0 | ||||||
49161 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
49162 | TB%YDJ | 0 | 0 | |||||||
49163 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
49164 | TB%YEG | 100 | 4.83 | 0 | ||||||
49165 | TB%YEGw | 0 | 0 | |||||||
49166 | TB%YFE | 2249 | 4.50 | 0 | ||||||
49167 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
49168 | TB%YGC | 550 | 4.80 | 0 | ||||||
49169 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
49170 | TB%YHA | 190 | 4.76 | 0 | ||||||
49171 | TB%YHAw | 211 | 5.26 | 0 | ||||||
49172 | TB%YII | 1000 | 4.93 | 0 | ||||||
49173 | TB%ZBC | 235 | 5.01 | 0 | ||||||
49174 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
49175 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
49176 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
49177 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
49178 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
49179 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
49180 | TB%ZFD | 100 | 3.50 | 0 | ||||||
49181 | TB%ZGB | 370 | 5.00 | 0 | ||||||
49182 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
49183 | TB%ZIH | 4000 | 4.88 | 0 | ||||||
49184 | TBF | 5000 | 4.92 | 0 | ||||||
49185 | TBFw | 1000 | 5.03 | 0 | ||||||
49186 | TBK%X98 | 0 | 0 | |||||||
49187 | TBSED | 0 | 0 | |||||||
49188 | TBSFB | 0 | 0 | |||||||
49189 | TBY%V96 | 0 | 0 | |||||||
49190 | TBwA | 1000 | 5.32 | 0 | ||||||
49191 | TCC%02 | 0 | 0 | |||||||
49192 | TCF%D | 1 | 98 1/2 | 98 | 100 | 0 | ||||
49193 | TCF%E | 8 | 93 1/2 | 93 | 93 1/2 | 93 | 93 1/4 | 93 1/2 | 143 | |
49194 | TDY%99 | 6 | 99 1/2 | 99 1/2 | 0 | |||||
49195 | TED%02 | 11 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/4 | 99 | 11 | |
49196 | TED%03 | 3 | 102 | 100 | 102 | 0 | ||||
49197 | TEN%00 | 11 | 110 | 110 3/8 | 0 | |||||
49198 | TEN%01 | 11 | 112 1/2 | 107 3/8 | 0 | |||||
49199 | TEN%02 | 20 | 106 | 106 3/8 | 106 3/8 | 106 | 105 1/2 | 107 3/4 | 50 | |
49200 | TEN%08 | 3 | 114 7/8 | 113 | 0 | |||||
49201 | TEN%12 | 10 | 111 7/8 | 110 | 0 | |||||
49202 | TEN%98 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 10 | ||
49203 | TEN%99 | 10 | 102 | 102 | 103 7/8 | 0 | ||||
49204 | TENCR%01 | 10 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 10 | ||
49205 | TENCR%96 | 10 | 100 9/32 | 99 3/4 | 0 | |||||
49206 | TENCR%D97 | 45 | 104 | 102 3/4 | 105 5/8 | 0 | ||||
49207 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
49208 | TENP%97 | 20 | 100 3/8 | 100 1/4 | 100 15/16 | 0 | ||||
49209 | TENP%DC11 | 35 | 92 1/2 | 91 5/8 | 92 1/2 | 91 5/8 | 92 1/2 | 93 5/8 | 82 | |
49210 | TEP%01 | 5 | 100 1/2 | 100 | 100 1/2 | 100 | 100 | 100 1/2 | 8 | |
49211 | TEP%02 | 25 | 99 | 99 | 99 | 99 | 98 1/2 | 99 1/2 | 25 | |
49212 | TEP%03 | 1 | 98 | 98 | 98 | 98 | 97 1/2 | 98 | 10 | |
49213 | TERRA%05 | 0 | 0 | |||||||
49214 | TETR%04 | 0 | 95 | 0 | ||||||
49215 | TETR%11 | 40 | 105 5/8 | 104 | 110 | 0 | ||||
49216 | THC%02 | 19 | 110 7/8 | 109 | 110 7/8 | 0 | ||||
49217 | THC%03 | 85 | 106 | 105 1/2 | 107 1/2 | 0 | ||||
49218 | THC%D05 | 13 | 104 1/2 | 104 1/2 | 0 | |||||
49219 | THC%M05 | 30 | 111 | 109 1/8 | 111 1/4 | 0 | ||||
49220 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
49221 | TIGR%BM00 | 0 | 0 | |||||||
49222 | TIGR%BM01 | 0 | 0 | |||||||
49223 | TIGR%BM02 | 0 | 0 | |||||||
49224 | TIGR%BM03 | 0 | 0 | |||||||
49225 | TIGR%BM04 | 0 | 0 | |||||||
49226 | TIGR%BM05 | 0 | 0 | |||||||
49227 | TIGR%BM96 | 0 | 0 | |||||||
49228 | TIGR%BM97 | 0 | 0 | |||||||
49229 | TIGR%BM98 | 0 | 0 | |||||||
49230 | TIGR%BM99 | 0 | 0 | |||||||
49231 | TIGR%BN00 | 0 | 0 | |||||||
49232 | TIGR%BN01 | 0 | 0 | |||||||
49233 | TIGR%BN02 | 0 | 0 | |||||||
49234 | TIGR%BN03 | 0 | 0 | |||||||
49235 | TIGR%BN04 | 0 | 0 | |||||||
49236 | TIGR%BN05 | 0 | 0 | |||||||
49237 | TIGR%BN10 | 0 | 0 | |||||||
49238 | TIGR%BN96 | 0 | 0 | |||||||
49239 | TIGR%BN97 | 0 | 0 | |||||||
49240 | TIGR%BN98 | 0 | 0 | |||||||
49241 | TIGR%BN99 | 0 | 0 | |||||||
49242 | TIGR%EM00 | 0 | 0 | |||||||
49243 | TIGR%EM01 | 0 | 0 | |||||||
49244 | TIGR%EM02 | 0 | 0 | |||||||
49245 | TIGR%EM03 | 0 | 0 | |||||||
49246 | TIGR%EM04 | 0 | 0 | |||||||
49247 | TIGR%EM05 | 0 | 0 | |||||||
49248 | TIGR%EM06 | 0 | 0 | |||||||
49249 | TIGR%EM96 | 0 | 0 | |||||||
49250 | TIGR%EM97 | 0 | 0 | |||||||
49251 | TIGR%EM98 | 0 | 0 | |||||||
49252 | TIGR%EM99 | 0 | 0 | |||||||
49253 | TIGR%EN00 | 0 | 0 | |||||||
49254 | TIGR%EN01 | 0 | 0 | |||||||
49255 | TIGR%EN02 | 0 | 0 | |||||||
49256 | TIGR%EN03 | 0 | 0 | |||||||
49257 | TIGR%EN04 | 0 | 0 | |||||||
49258 | TIGR%EN05 | 0 | 0 | |||||||
49259 | TIGR%EN06 | 0 | 0 | |||||||
49260 | TIGR%EN11 | 0 | 0 | |||||||
49261 | TIGR%EN96 | 0 | 0 | |||||||
49262 | TIGR%EN97 | 0 | 0 | |||||||
49263 | TIGR%EN98 | 0 | 0 | |||||||
49264 | TIGR%EN99 | 0 | 0 | |||||||
49265 | TIGR%FM00 | 0 | 0 | |||||||
49266 | TIGR%FM01 | 0 | 0 | |||||||
49267 | TIGR%FM02 | 0 | 0 | |||||||
49268 | TIGR%FM03 | 0 | 0 | |||||||
49269 | TIGR%FM96 | 0 | 0 | |||||||
49270 | TIGR%FM97 | 0 | 0 | |||||||
49271 | TIGR%FM98 | 0 | 0 | |||||||
49272 | TIGR%FM99 | 0 | 0 | |||||||
49273 | TIGR%FN00 | 0 | 0 | |||||||
49274 | TIGR%FN01 | 0 | 0 | |||||||
49275 | TIGR%FN02 | 0 | 0 | |||||||
49276 | TIGR%FN96 | 0 | 0 | |||||||
49277 | TIGR%FN97 | 0 | 0 | |||||||
49278 | TIGR%FN98 | 0 | 0 | |||||||
49279 | TIGR%FN99 | 0 | 0 | |||||||
49280 | TIGR%FX03 | 0 | 0 | |||||||
49281 | TIGR%FY03 | 0 | 0 | |||||||
49282 | TIGR%GA00 | 0 | 0 | |||||||
49283 | TIGR%GA01 | 0 | 0 | |||||||
49284 | TIGR%GA02 | 0 | 0 | |||||||
49285 | TIGR%GA03 | 0 | 0 | |||||||
49286 | TIGR%GA04 | 0 | 0 | |||||||
49287 | TIGR%GA05 | 0 | 0 | |||||||
49288 | TIGR%GA06 | 0 | 0 | |||||||
49289 | TIGR%GA07 | 0 | 0 | |||||||
49290 | TIGR%GA08 | 0 | 0 | |||||||
49291 | TIGR%GA13 | 0 | 0 | |||||||
49292 | TIGR%GA96 | 0 | 0 | |||||||
49293 | TIGR%GA97 | 0 | 0 | |||||||
49294 | TIGR%GA98 | 0 | 0 | |||||||
49295 | TIGR%GA99 | 0 | 0 | |||||||
49296 | TIGR%GF00 | 0 | 0 | |||||||
49297 | TIGR%GF01 | 0 | 0 | |||||||
49298 | TIGR%GF02 | 0 | 0 | |||||||
49299 | TIGR%GF03 | 0 | 0 | |||||||
49300 | TIGR%GF04 | 0 | 0 | |||||||
49301 | TIGR%GF05 | 0 | 0 | |||||||
49302 | TIGR%GF06 | 0 | 0 | |||||||
49303 | TIGR%GF07 | 0 | 0 | |||||||
49304 | TIGR%GF08 | 0 | 0 | |||||||
49305 | TIGR%GF97 | 0 | 0 | |||||||
49306 | TIGR%GF98 | 0 | 0 | |||||||
49307 | TIGR%GF99 | 0 | 0 | |||||||
49308 | TIGR%HM00 | 0 | 0 | |||||||
49309 | TIGR%HM01 | 0 | 0 | |||||||
49310 | TIGR%HM02 | 0 | 0 | |||||||
49311 | TIGR%HM03 | 0 | 0 | |||||||
49312 | TIGR%HM96 | 0 | 0 | |||||||
49313 | TIGR%HM97 | 0 | 0 | |||||||
49314 | TIGR%HM98 | 0 | 0 | |||||||
49315 | TIGR%HM99 | 0 | 0 | |||||||
49316 | TIGR%HN00 | 0 | 0 | |||||||
49317 | TIGR%HN01 | 0 | 0 | |||||||
49318 | TIGR%HN02 | 0 | 0 | |||||||
49319 | TIGR%HN96 | 0 | 0 | |||||||
49320 | TIGR%HN97 | 0 | 0 | |||||||
49321 | TIGR%HN98 | 0 | 0 | |||||||
49322 | TIGR%HN99 | 0 | 0 | |||||||
49323 | TIGR%HX03 | 0 | 0 | |||||||
49324 | TIGR%HY03 | 0 | 0 | |||||||
49325 | TIGR%II03 | 0 | 0 | |||||||
49326 | TIGR%IM00 | 0 | 0 | |||||||
49327 | TIGR%IM01 | 0 | 0 | |||||||
49328 | TIGR%IM02 | 0 | 0 | |||||||
49329 | TIGR%IM03 | 0 | 0 | |||||||
49330 | TIGR%IM96 | 0 | 0 | |||||||
49331 | TIGR%IM97 | 0 | 0 | |||||||
49332 | TIGR%IM98 | 0 | 0 | |||||||
49333 | TIGR%IM99 | 0 | 0 | |||||||
49334 | TIGR%IN00 | 0 | 0 | |||||||
49335 | TIGR%IN01 | 0 | 0 | |||||||
49336 | TIGR%IN02 | 0 | 0 | |||||||
49337 | TIGR%IN03 | 0 | 0 | |||||||
49338 | TIGR%IN96 | 0 | 0 | |||||||
49339 | TIGR%IN97 | 0 | 0 | |||||||
49340 | TIGR%IN98 | 0 | 0 | |||||||
49341 | TIGR%IN99 | 0 | 0 | |||||||
49342 | TINT%BU96 | 0 | 0 | |||||||
49343 | TINT%BV97 | 0 | 0 | |||||||
49344 | TINT%BW97 | 0 | 0 | |||||||
49345 | TINT%BX98 | 0 | 0 | |||||||
49346 | TINT%BY98 | 0 | 0 | |||||||
49347 | TINT%BZ99 | 0 | 0 | |||||||
49348 | TINT%CA99 | 0 | 0 | |||||||
49349 | TINT%CB00 | 0 | 0 | |||||||
49350 | TINT%CC00 | 0 | 0 | |||||||
49351 | TINT%CD01 | 0 | 0 | |||||||
49352 | TINT%CE01 | 0 | 0 | |||||||
49353 | TINT%CF02 | 0 | 0 | |||||||
49354 | TINT%CG02 | 0 | 0 | |||||||
49355 | TINT%CH03 | 0 | 0 | |||||||
49356 | TINT%CJ03 | 0 | 0 | |||||||
49357 | TINT%CK04 | 0 | 0 | |||||||
49358 | TINT%CL04 | 0 | 0 | |||||||
49359 | TINT%CM05 | 0 | 0 | |||||||
49360 | TINT%CN05 | 0 | 0 | |||||||
49361 | TINT%CP06 | 0 | 0 | |||||||
49362 | TINT%CQ06 | 0 | 0 | |||||||
49363 | TINT%CR07 | 0 | 0 | |||||||
49364 | TINT%CS07 | 0 | 0 | |||||||
49365 | TINT%CT08 | 0 | 0 | |||||||
49366 | TINT%CU08 | 0 | 0 | |||||||
49367 | TINT%CV09 | 0 | 0 | |||||||
49368 | TINT%CW09 | 0 | 0 | |||||||
49369 | TINT%CX10 | 0 | 0 | |||||||
49370 | TINT%CY10 | 0 | 0 | |||||||
49371 | TINT%CZ11 | 0 | 0 | |||||||
49372 | TINT%DA11 | 0 | 0 | |||||||
49373 | TINT%DB12 | 0 | 0 | |||||||
49374 | TINT%DC12 | 0 | 0 | |||||||
49375 | TINT%DD13 | 0 | 0 | |||||||
49376 | TINT%DE13 | 0 | 0 | |||||||
49377 | TINT%DF14 | 0 | 0 | |||||||
49378 | TINT%DG14 | 0 | 0 | |||||||
49379 | TINT%DH15 | 0 | 0 | |||||||
49380 | TINT%FC96 | 0 | 0 | |||||||
49381 | TINT%FD96 | 0 | 0 | |||||||
49382 | TINT%FE97 | 0 | 0 | |||||||
49383 | TINT%FF97 | 0 | 0 | |||||||
49384 | TINT%FG98 | 0 | 0 | |||||||
49385 | TINT%FH98 | 0 | 0 | |||||||
49386 | TINT%FJ99 | 0 | 0 | |||||||
49387 | TINT%FK99 | 0 | 0 | |||||||
49388 | TINT%FL00 | 0 | 0 | |||||||
49389 | TINT%FM00 | 0 | 0 | |||||||
49390 | TINT%FN01 | 0 | 0 | |||||||
49391 | TINT%FP01 | 0 | 0 | |||||||
49392 | TINT%FQ02 | 0 | 0 | |||||||
49393 | TINT%FR02 | 0 | 0 | |||||||
49394 | TINT%FS03 | 0 | 0 | |||||||
49395 | TINT%FT03 | 0 | 0 | |||||||
49396 | TINT%FU04 | 0 | 0 | |||||||
49397 | TINT%FV04 | 0 | 0 | |||||||
49398 | TINT%FW05 | 0 | 0 | |||||||
49399 | TINT%FX05 | 0 | 0 | |||||||
49400 | TINT%FY06 | 0 | 0 | |||||||
49401 | TINT%FZ06 | 0 | 0 | |||||||
49402 | TINT%GA07 | 0 | 0 | |||||||
49403 | TINT%GB07 | 0 | 0 | |||||||
49404 | TINT%GC08 | 0 | 0 | |||||||
49405 | TINT%GD08 | 0 | 0 | |||||||
49406 | TINT%GE09 | 0 | 0 | |||||||
49407 | TINT%GF09 | 0 | 0 | |||||||
49408 | TINT%JT15 | 0 | 0 | |||||||
49409 | TINT%JU10 | 0 | 0 | |||||||
49410 | TINT%JV10 | 0 | 0 | |||||||
49411 | TINT%JW11 | 0 | 0 | |||||||
49412 | TINT%JX11 | 0 | 0 | |||||||
49413 | TINT%JY12 | 0 | 0 | |||||||
49414 | TINT%JZ12 | 0 | 0 | |||||||
49415 | TINT%KA13 | 0 | 0 | |||||||
49416 | TINT%KB13 | 0 | 0 | |||||||
49417 | TINT%KC14 | 0 | 0 | |||||||
49418 | TINT%KD14 | 0 | 0 | |||||||
49419 | TINT%KE15 | 0 | 0 | |||||||
49420 | TINT%KF15 | 0 | 0 | |||||||
49421 | TINT%KG16 | 0 | 0 | |||||||
49422 | TINT%KH16 | 0 | 0 | |||||||
49423 | TINT%KJ16 | 0 | 0 | |||||||
49424 | TINT%KK16 | 0 | 0 | |||||||
49425 | TINT%KL17 | 0 | 0 | |||||||
49426 | TINT%KM17 | 0 | 0 | |||||||
49427 | TINT%KN17 | 0 | 0 | |||||||
49428 | TINT%KP17 | 0 | 0 | |||||||
49429 | TINT%KQ18 | 0 | 0 | |||||||
49430 | TINT%KR18 | 0 | 0 | |||||||
49431 | TINT%KS18 | 0 | 0 | |||||||
49432 | TINT%KT18 | 0 | 0 | |||||||
49433 | TINT%KU19 | 0 | 0 | |||||||
49434 | TINT%KV19 | 0 | 0 | |||||||
49435 | TINT%KW19 | 0 | 0 | |||||||
49436 | TINT%KX19 | 0 | 0 | |||||||
49437 | TINT%KY20 | 0 | 0 | |||||||
49438 | TINT%KZ20 | 0 | 0 | |||||||
49439 | TINT%LA20 | 0 | 0 | |||||||
49440 | TINT%LB20 | 0 | 0 | |||||||
49441 | TINT%LC21 | 0 | 0 | |||||||
49442 | TINT%LD21 | 0 | 0 | |||||||
49443 | TINT%LE21 | 0 | 0 | |||||||
49444 | TJX%16 | 10 | 103 1/4 | 101 1/8 | 103 1/4 | 0 | ||||
49445 | TK%08 | 10 | 99 | 98 | 0 | |||||
49446 | TKYO%M97 | 3 | 100 | 100 | 102 1/2 | 0 | ||||
49447 | TKYO%O97 | 10 | 105 1/8 | 100 1/8 | 110 | 0 | ||||
49448 | TLX%B | 5 | 105 1/2 | 102 1/2 | 106 | 0 | ||||
49449 | TMM%00 | 10 | 98 | 98 | 98 | 98 | 92 | 10 | ||
49450 | TMM%03 | 5 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 98 1/2 | 5 | |
49451 | TMS%03 | 4 | 109 | 109 | 109 | 109 | 109 | 7 | ||
49452 | TN%A00 | 0 | 0 | |||||||
49453 | TN%A01 | 0 | 0 | |||||||
49454 | TN%A96 | 0 | 0 | |||||||
49455 | TN%A97 | 0 | 0 | |||||||
49456 | TN%A98 | 0 | 0 | |||||||
49457 | TN%A99 | 0 | 0 | |||||||
49458 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
49459 | TN%ADD | 80 | 103 3/32 | 102 63/64 | 103 7/64 | 0 | ||||
49460 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
49461 | TN%AHE | 105 | 106 7/8 | 108 3/32 | 108 7/32 | 0 | ||||
49462 | TN%AHH | 0 | 0 | |||||||
49463 | TN%B00 | 0 | 0 | |||||||
49464 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
49465 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
49466 | TN%B97 | 0 | 0 | |||||||
49467 | TN%B98 | 0 | 0 | |||||||
49468 | TN%B99 | 0 | 0 | |||||||
49469 | TN%BBG | 100 | 99 15/16 | 99 59/64 | 99 15/16 | 99 59/64 | 99 7/8 | 100 | 700 | |
49470 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
49471 | TN%BE98 | 0 | 0 | |||||||
49472 | TN%BEJ | 17 | 103 31/32 | 104 1/32 | 104 5/32 | 0 | ||||
49473 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
49474 | TN%BHD | 0 | 0 | |||||||
49475 | TN%BIB | 150 | 105 25/32 | 107 29/32 | 108 1/32 | 0 | ||||
49476 | TN%C00 | 0 | 0 | |||||||
49477 | TN%C01 | 0 | 0 | |||||||
49478 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
49479 | TN%C97 | 0 | 0 | |||||||
49480 | TN%C98 | 0 | 0 | |||||||
49481 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
49482 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
49483 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
49484 | TN%CFG | 75 | 102 15/32 | 102 15/32 | 102 19/32 | 102 23/32 | 20 | |||
49485 | TN%CHC | 25 | 100 | 100 | 100 1/32 | 0 | ||||
49486 | TN%D00 | 0 | 0 | |||||||
49487 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
49488 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
49489 | TN%D97 | 0 | 0 | |||||||
49490 | TN%D98 | 0 | 0 | |||||||
49491 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
49492 | TN%DBE | 100 | 105 15/16 | 106 19/32 | 106 23/32 | 0 | ||||
49493 | TN%DDA | 10 | 99 63/64 | 100 | 100 3/64 | 0 | ||||
49494 | TN%DF99 | 0 | 0 | |||||||
49495 | TN%DFF | 985 | 100 3/32 | 100 5/64 | 100 11/64 | 0 | ||||
49496 | TN%DGD | 128 | 101 25/64 | 101 25/64 | 101 23/64 | 101 31/64 | 1000 | |||
49497 | TN%DIJ | 5000 | 100 3/16 | 100 11/64 | 100 19/64 | 20 | ||||
49498 | TN%E97 | 0 | 0 | |||||||
49499 | TN%E98 | 0 | 0 | |||||||
49500 | TN%EEG | 5 | 100 33/64 | 100 3/8 | 100 1/2 | 0 | ||||
49501 | TN%EGC | 419 | 100 1/2 | 100 1/2 | 100 5/8 | 0 | ||||
49502 | TN%EHA | 5 | 102 3/4 | 102 51/64 | 102 59/64 | 10 | ||||
49503 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49504 | TN%F96 | 0 | 0 | |||||||
49505 | TN%F98 | 0 | 0 | |||||||
49506 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
49507 | TN%FB97 | 0 | 0 | |||||||
49508 | TN%FBC | 50 | 100 45/64 | 100 41/64 | 100 49/64 | 0 | ||||
49509 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
49510 | TN%FDI | 8 | 105 47/64 | 107 7/64 | 107 15/64 | 0 | ||||
49511 | TN%FF97 | 0 | 0 | |||||||
49512 | TN%FFD | 40 | 100 7/16 | 100 7/16 | 100 21/32 | 100 25/32 | 10 | |||
49513 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
49514 | TN%FHJ | 139 | 100 13/32 | 100 13/32 | 100 37/64 | 100 11/16 | 10 | |||
49515 | TN%FI99 | 0 | 0 | |||||||
49516 | TN%FIH | 10 | 101 35/64 | 101 35/64 | 101 1/2 | 101 5/8 | 2210 | |||
49517 | TN%G97 | 0 | 0 | |||||||
49518 | TN%GBB | 0 | 0 | |||||||
49519 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
49520 | TN%GCJ | 11 | 99 29/32 | 99 29/32 | 100 1/16 | 100 11/64 | 25 | |||
49521 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
49522 | TN%GEE | 600 | 101 15/16 | 101 59/64 | 102 3/64 | 0 | ||||
49523 | TN%GFC | 0 | 0 | |||||||
49524 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
49525 | TN%GGA | 170 | 100 1/8 | 100 7/64 | 100 15/64 | 0 | ||||
49526 | TN%GI97 | 10 | 99 | 0 | ||||||
49527 | TN%GIG | 15000 | 100 1/16 | 100 1/32 | 100 5/32 | 0 | ||||
49528 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
49529 | TN%H98 | 0 | 0 | |||||||
49530 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
49531 | TN%HBA | 10 | 100 7/8 | 100 11/16 | 100 13/16 | 0 | ||||
49532 | TN%HD97 | 0 | 0 | |||||||
49533 | TN%HDG | 167 | 100 9/32 | 100 15/64 | 100 23/64 | 3000 | ||||
49534 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
49535 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
49536 | TN%HHH | 120 | 100 3/8 | 100 15/32 | 100 19/32 | 0 | ||||
49537 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
49538 | TN%JB97 | 0 | 0 | |||||||
49539 | TN%JBI | 100 | 100 1/2 | 100 35/64 | 100 43/64 | 0 | ||||
49540 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
49541 | TN%JCG | 25 | 100 19/32 | 101 41/64 | 101 49/64 | 0 | ||||
49542 | TN%JD98 | 0 | 0 | |||||||
49543 | TN%JDE | 45 | 99 29/32 | 100 3/32 | 100 7/32 | 0 | ||||
49544 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
49545 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
49546 | TN%JGH | 45 | 101 1/2 | 101 1/2 | 101 7/32 | 101 11/32 | 10 | |||
49547 | TN%JI98 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 10 | |||
49548 | TN%JID | 100 | 99 17/32 | 99 27/64 | 99 35/64 | 0 | ||||
49549 | TN%K97 | 10 | 108 | 0 | ||||||
49550 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
49551 | TN%KCE | 10 | 99 5/16 | 99 27/64 | 99 35/64 | 0 | ||||
49552 | TN%KD00 | 10 | 99 3/32 | 0 | ||||||
49553 | TN%KDC | 10 | 98 59/64 | 98 63/64 | 99 7/64 | 50 | ||||
49554 | TN%KF98 | 0 | 0 | |||||||
49555 | TN%KFH | 2 | 99 7/32 | 99 7/32 | 99 23/64 | 99 31/64 | 20 | |||
49556 | TN%KG96 | 0 | 0 | |||||||
49557 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
49558 | TN%LB98 | 0 | 0 | |||||||
49559 | TN%LBF | 25 | 99 29/32 | 99 21/32 | 99 25/32 | 0 | ||||
49560 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
49561 | TN%LDB | 114 | 98 15/16 | 99 17/64 | 99 25/64 | 0 | ||||
49562 | TN%LFG | 16 | 99 3/8 | 99 3/8 | 99 1/2 | 0 | ||||
49563 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49564 | TN%LHC | 93 | 98 5/16 | 98 3/8 | 98 1/2 | 0 | ||||
49565 | TN%MBE | 115 | 97 13/32 | 98 15/32 | 98 19/32 | 0 | ||||
49566 | TN%MDA | 5 | 98 7/32 | 98 27/64 | 98 35/64 | 0 | ||||
49567 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
49568 | TN%MF98 | 10 | 98 5/16 | 0 | ||||||
49569 | TN%MFF | 40 | 98 5/16 | 98 19/64 | 98 27/64 | 0 | ||||
49570 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
49571 | TN%MGD | 363 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49572 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
49573 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
49574 | TN%N98 | 0 | 0 | |||||||
49575 | TN%NBD | 0 | 99 3/64 | 98 15/16 | 99 1/16 | 5 | ||||
49576 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
49577 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
49578 | TN%NDJ | 0 | 98 27/32 | 98 7/8 | 99 | 0 | ||||
49579 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
49580 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
49581 | TN%NFE | 125 | 98 21/64 | 98 17/32 | 98 21/32 | 0 | ||||
49582 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
49583 | TN%NGC | 10 | 99 13/16 | 99 51/64 | 99 29/32 | 15 | ||||
49584 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
49585 | TN%NHA | 15 | 99 3/32 | 98 57/64 | 99 1/64 | 0 | ||||
49586 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
49587 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
49588 | TN%PB99 | 0 | 0 | |||||||
49589 | TN%PBB | 300 | 99 1/2 | 99 33/64 | 99 41/64 | 4525 | ||||
49590 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
49591 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
49592 | TN%PDH | 125 | 99 31/32 | 100 23/64 | 100 31/64 | 0 | ||||
49593 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
49594 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
49595 | TN%PF99 | 0 | 0 | |||||||
49596 | TN%PFC | 1 | 101 31/64 | 101 3/4 | 101 7/8 | 0 | ||||
49597 | TN%PG97 | 0 | 0 | |||||||
49598 | TN%PGA | 3000 | 100 19/32 | 100 33/64 | 100 41/64 | 0 | ||||
49599 | TN%PH04 | 0 | 0 | |||||||
49600 | TN%PHI | 3000 | 105 1/64 | 107 | 107 1/8 | 0 | ||||
49601 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
49602 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
49603 | TN%QA99 | 0 | 0 | |||||||
49604 | TN%QB99 | 0 | 0 | |||||||
49605 | TN%QBA | 130 | 101 25/32 | 102 5/16 | 102 7/16 | 0 | ||||
49606 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
49607 | TN%QCIw | 0 | 0 | |||||||
49608 | TN%QDG | 20 | 101 19/32 | 102 3/8 | 102 1/2 | 0 | ||||
49609 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
49610 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
49611 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
49612 | TN%QFB | 7 | 102 3/8 | 102 43/64 | 102 51/64 | 0 | ||||
49613 | TN%QG97 | 0 | 0 | |||||||
49614 | TN%QGJ | 30 | 100 25/32 | 100 3/4 | 100 7/8 | 0 | ||||
49615 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
49616 | TN%QHH | 100 | 104 15/32 | 107 3/64 | 107 11/64 | 0 | ||||
49617 | TN%QI96 | 0 | 0 | |||||||
49618 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
49619 | TN%R96 | 0 | 0 | |||||||
49620 | TN%R98 | 10 | 98 9/16 | 98 9/16 | 98 9/16 | 98 9/16 | 10 | |||
49621 | TN%RB99 | 0 | 0 | |||||||
49622 | TN%RBJ | 15 | 102 7/32 | 102 47/64 | 102 55/64 | 40 | ||||
49623 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
49624 | TN%RD99 | 0 | 0 | |||||||
49625 | TN%RDF | 44 | 103 3/8 | 103 15/32 | 103 37/64 | 0 | ||||
49626 | TN%REC | 0 | 100 11/32 | 0 | ||||||
49627 | TN%RF99 | 0 | 0 | |||||||
49628 | TN%RFA | 50 | 104 | 104 1/2 | 104 5/8 | 0 | ||||
49629 | TN%RG97 | 0 | 0 | |||||||
49630 | TN%RGI | 15 | 101 3/4 | 101 47/64 | 101 55/64 | 55 | ||||
49631 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
49632 | TN%RHG | 50000 | 108 1/2 | 111 1/32 | 111 5/32 | 0 | ||||
49633 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
49634 | TN%RIE | 10 | 100 1/64 | 100 1/64 | 100 1/16 | 0 | ||||
49635 | TN%RWD | 0 | 0 | |||||||
49636 | TN%S96 | 0 | 0 | |||||||
49637 | TN%S98 | 10 | 98 1/32 | 0 | ||||||
49638 | TN%SB99 | 0 | 0 | |||||||
49639 | TN%SBI | 0 | 12 | |||||||
49640 | TN%SC96 | 0 | 0 | |||||||
49641 | TN%SCG | 5 | 100 5/16 | 100 15/64 | 100 5/16 | 0 | ||||
49642 | TN%SD99 | 0 | 0 | |||||||
49643 | TN%SDE | 0 | 105 1/4 | 105 25/64 | 105 33/64 | 0 | ||||
49644 | TN%SE97 | 0 | 0 | |||||||
49645 | TN%SEB | 60 | 100 13/32 | 100 25/64 | 100 33/64 | 25 | ||||
49646 | TN%SEC | 0 | 0 | |||||||
49647 | TN%SF00 | 0 | 0 | |||||||
49648 | TN%SFJ | 0 | 105 5/8 | 105 29/64 | 105 37/64 | 13 | ||||
49649 | TN%SGH | 0 | 101 61/64 | 101 61/64 | 102 1/16 | 0 | ||||
49650 | TN%SH05 | 0 | 0 | |||||||
49651 | TN%SHF | 0 | 108 1/4 | 108 53/64 | 108 61/64 | 0 | ||||
49652 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
49653 | TN%SID | 0 | 100 15/32 | 100 25/64 | 100 33/64 | 0 | ||||
49654 | TN%SYI | 0 | 0 | |||||||
49655 | TN%TB00 | 0 | 0 | |||||||
49656 | TN%TBH | 3 | 103 19/32 | 103 49/64 | 103 57/64 | 0 | ||||
49657 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
49658 | TN%TCF | 10000 | 100 15/32 | 100 27/64 | 100 35/64 | 0 | ||||
49659 | TN%TD00 | 0 | 0 | |||||||
49660 | TN%TDD | 10 | 102 11/32 | 103 5/64 | 103 13/64 | 500 | ||||
49661 | TN%TDDw | 0 | 0 | |||||||
49662 | TN%TE97 | 0 | 0 | |||||||
49663 | TN%TEA | 50 | 100 37/64 | 100 31/64 | 100 39/64 | 0 | ||||
49664 | TN%TEAw | 0 | 0 | |||||||
49665 | TN%TF00 | 0 | 0 | |||||||
49666 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
49667 | TN%TFJ | 0 | 0 | |||||||
49668 | TN%TFZ | 25 | 102 15/32 | 102 45/64 | 102 53/64 | 0 | ||||
49669 | TN%TG98 | 0 | 0 | |||||||
49670 | TN%TGG | 0 | 100 3/4 | 100 45/64 | 100 53/64 | 0 | ||||
49671 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
49672 | TN%THE | 21 | 101 19/64 | 102 7/16 | 102 9/16 | 10 | ||||
49673 | TN%TI97 | 10 | 100 13/32 | 0 | ||||||
49674 | TN%TIC | 165 | 100 3/16 | 100 21/64 | 100 29/64 | 2000 | ||||
49675 | TN%TQE | 0 | 0 | |||||||
49676 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
49677 | TN%UB00 | 0 | 0 | |||||||
49678 | TN%UBF | 25 | 101 15/32 | 101 13/64 | 101 21/64 | 0 | ||||
49679 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
49680 | TN%UCD | 107 | 100 | 100 9/64 | 100 17/64 | 10 | ||||
49681 | TN%UCDw | 0 | 0 | |||||||
49682 | TN%UD00 | 0 | 0 | |||||||
49683 | TN%UDB | 110 | 99 33/64 | 100 | 100 9/64 | 1000 | ||||
49684 | TN%UE97 | 0 | 0 | |||||||
49685 | TN%UEI | 1000 | 100 3/32 | 100 19/64 | 100 27/64 | 0 | ||||
49686 | TN%UF00 | 0 | 0 | |||||||
49687 | TN%UFG | 290 | 100 3/32 | 100 1/32 | 100 7/64 | 0 | ||||
49688 | TN%UFZ | 50 | 100 27/32 | 100 13/16 | 100 15/16 | 0 | ||||
49689 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
49690 | TN%UGE | 75 | 100 19/64 | 100 11/32 | 100 15/32 | 100 | ||||
49691 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
49692 | TN%UHC | 25 | 102 1/4 | 102 7/16 | 102 9/16 | 0 | ||||
49693 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
49694 | TN%UIA | 15 | 100 7/32 | 100 23/64 | 100 31/64 | 40 | ||||
49695 | TN%UWJ | 200 | 101 39/64 | 101 7/16 | 101 9/16 | 15 | ||||
49696 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
49697 | TN%VB00 | 0 | 0 | |||||||
49698 | TN%VBE | 0 | 101 11/32 | 101 15/64 | 101 23/64 | 0 | ||||
49699 | TN%VBEw | 0 | 0 | |||||||
49700 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
49701 | TN%VCC | 15 | 100 17/64 | 100 15/64 | 100 23/64 | 0 | ||||
49702 | TN%VD00 | 0 | 0 | |||||||
49703 | TN%VDA | 50 | 100 1/8 | 100 13/16 | 100 15/16 | 0 | ||||
49704 | TN%VE97 | 0 | 0 | |||||||
49705 | TN%VEH | 60 | 100 1/8 | 100 1/8 | 100 1/4 | 0 | ||||
49706 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
49707 | TN%VEI | 10 | 102 5/16 | 102 13/64 | 102 21/64 | 0 | ||||
49708 | TN%VF00 | 0 | 0 | |||||||
49709 | TN%VFF | 5000 | 99 25/32 | 99 33/64 | 99 41/64 | 155 | ||||
49710 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
49711 | TN%VG98 | 0 | 0 | |||||||
49712 | TN%VGD | 75 | 99 15/32 | 99 41/64 | 99 49/64 | 0 | ||||
49713 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
49714 | TN%VH05 | 0 | 0 | |||||||
49715 | TN%VHB | 4000 | 95 11/32 | 98 9/64 | 98 17/64 | 0 | ||||
49716 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
49717 | TN%VIJ | 0 | 99 29/32 | 99 55/64 | 99 63/64 | 155 | ||||
49718 | TN%VKE | 0 | 0 | |||||||
49719 | TN%VNI | 0 | 103 1/4 | 103 5/32 | 103 9/32 | 0 | ||||
49720 | TN%VWI | 100 | 102 27/32 | 103 | 103 1/8 | 30 | ||||
49721 | TN%W96 | 0 | 0 | |||||||
49722 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
49723 | TN%WBD | 2000 | 97 25/32 | 99 3/64 | 99 11/64 | 0 | ||||
49724 | TN%WC97 | 10 | 99 13/32 | 0 | ||||||
49725 | TN%WCB | 50 | 99 23/32 | 99 47/64 | 99 55/64 | 27 | ||||
49726 | TN%WCBw | 110 | 100 | 0 | ||||||
49727 | TN%WD00 | 0 | 0 | |||||||
49728 | TN%WDJ | 0 | 97 11/32 | 98 35/64 | 98 43/64 | 10 | ||||
49729 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
49730 | TN%WE98 | 10 | 99 7/16 | 0 | ||||||
49731 | TN%WEG | 20 | 99 7/32 | 99 3/8 | 99 31/64 | 0 | ||||
49732 | TN%WEGw | 0 | 0 | |||||||
49733 | TN%WEH | 20 | 104 23/32 | 104 3/4 | 104 7/8 | 0 | ||||
49734 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
49735 | TN%WFE | 52 | 97 15/16 | 97 57/64 | 98 1/64 | 0 | ||||
49736 | TN%WFEw | 0 | 0 | |||||||
49737 | TN%WG99 | 0 | 0 | |||||||
49738 | TN%WGC | 2225 | 98 1/4 | 98 1/2 | 98 5/8 | 0 | ||||
49739 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
49740 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
49741 | TN%WHA | 1000 | 96 1/4 | 96 7/16 | 96 9/16 | 0 | ||||
49742 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
49743 | TN%WKD | 0 | 0 | |||||||
49744 | TN%WNH | 422 | 105 5/32 | 105 51/64 | 105 59/64 | 0 | ||||
49745 | TN%WWH | 3500 | 105 29/32 | 105 55/64 | 105 63/64 | 6400 | ||||
49746 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
49747 | TN%XB01 | 0 | 0 | |||||||
49748 | TN%XBC | 78 | 99 1/8 | 98 61/64 | 99 5/64 | 0 | ||||
49749 | TN%XC98 | 0 | 0 | |||||||
49750 | TN%XCA | 75 | 100 9/16 | 100 11/16 | 100 13/16 | 0 | ||||
49751 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
49752 | TN%XDI | 0 | 100 37/64 | 101 3/4 | 101 7/8 | 0 | ||||
49753 | TN%XE98 | 0 | 0 | |||||||
49754 | TN%XEF | 14500 | 100 9/32 | 100 3/8 | 100 1/2 | 0 | ||||
49755 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
49756 | TN%XEG | 75 | 106 13/32 | 106 31/64 | 106 39/64 | 0 | ||||
49757 | TN%XF01 | 0 | 0 | |||||||
49758 | TN%XFD | 45 | 99 15/16 | 101 9/32 | 101 13/32 | 0 | ||||
49759 | TN%XG99 | 0 | 0 | |||||||
49760 | TN%XGB | 15 | 101 25/64 | 101 27/64 | 101 35/64 | 0 | ||||
49761 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
49762 | TN%XH06 | 0 | 0 | |||||||
49763 | TN%XHJ | 20 | 102 29/64 | 105 1/32 | 105 5/32 | 0 | ||||
49764 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
49765 | TN%XI98 | 0 | 0 | |||||||
49766 | TN%XIH | 444 | 100 1/8 | 100 17/32 | 100 21/32 | 0 | ||||
49767 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
49768 | TN%XNG | 300 | 107 3/4 | 107 23/32 | 107 27/32 | 0 | ||||
49769 | TN%XQJ | 0 | 0 | |||||||
49770 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
49771 | TN%XWG | 40 | 104 15/32 | 105 1/2 | 105 5/8 | 0 | ||||
49772 | TN%YB01 | 0 | 0 | |||||||
49773 | TN%YB96 | 0 | 0 | |||||||
49774 | TN%YBB | 115 | 100 9/32 | 100 57/64 | 101 5/64 | 0 | ||||
49775 | TN%YBZ | 25 | 101 3/32 | 0 | ||||||
49776 | TN%YC98 | 10 | 101 1/16 | 0 | ||||||
49777 | TN%YCJ | 191 | 100 31/32 | 100 15/16 | 101 1/16 | 0 | ||||
49778 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
49779 | TN%YD01 | 0 | 0 | |||||||
49780 | TN%YDH | 15 | 102 15/16 | 102 3/4 | 102 7/8 | 0 | ||||
49781 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
49782 | TN%YE06 | 10 | 104 3/8 | 0 | ||||||
49783 | TN%YEE | 30 | 105 13/32 | 105 61/64 | 106 3/32 | 0 | ||||
49784 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
49785 | TN%YEF | 40 | 105 11/16 | 105 37/64 | 105 45/64 | 10 | ||||
49786 | TN%YF98 | 10 | 100 15/16 | 0 | ||||||
49787 | TN%YFC | 0 | 100 31/32 | 100 61/64 | 101 5/64 | 0 | ||||
49788 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
49789 | TN%YG01 | 0 | 0 | |||||||
49790 | TN%YGA | 0 | 102 1/64 | 102 25/32 | 102 29/32 | 0 | ||||
49791 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
49792 | TN%YH99 | 0 | 0 | |||||||
49793 | TN%YHI | 250 | 100 7/8 | 100 9/16 | 100 11/16 | 0 | ||||
49794 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
49795 | TN%YKB | 105 | 100 3/8 | 100 3/8 | 100 31/64 | 10 | ||||
49796 | TN%YNF | 35 | 107 41/64 | 107 45/64 | 107 53/64 | 1000 | ||||
49797 | TN%YTC | 180 | 101 5/16 | 101 3/16 | 101 19/64 | 0 | ||||
49798 | TN%YWF | 0 | 109 5/8 | 109 29/64 | 109 9/16 | 1000 | ||||
49799 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
49800 | TN%ZB97 | 0 | 0 | |||||||
49801 | TN%ZB98 | 0 | 0 | |||||||
49802 | TN%ZBA | 1 | 102 3/32 | 99 61/64 | 100 9/64 | 0 | ||||
49803 | TN%ZBZ | 600 | 100 45/64 | 100 49/64 | 100 57/64 | 0 | ||||
49804 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
49805 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
49806 | TN%ZCI | 0 | 102 9/32 | 102 19/64 | 102 27/64 | 0 | ||||
49807 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
49808 | TN%ZD | 0 | 0 | |||||||
49809 | TN%ZD98 | 0 | 0 | |||||||
49810 | TN%ZDG | 35 | 100 5/8 | 100 37/64 | 100 45/64 | 0 | ||||
49811 | TN%ZEE | 250 | 108 1/8 | 109 31/64 | 109 39/64 | 0 | ||||
49812 | TN%ZGJ | 0 | 100 7/16 | 100 21/64 | 100 29/64 | 226 | ||||
49813 | TN%ZKA | 0 | 103 5/16 | 102 51/64 | 102 59/64 | 0 | ||||
49814 | TN%ZNE | 0 | 109 15/64 | 109 5/32 | 109 9/32 | 0 | ||||
49815 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
49816 | TN%ZSD | 0 | 0 | |||||||
49817 | TN%ZTB | 45 | 102 39/64 | 102 9/16 | 102 11/16 | 7000 | ||||
49818 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
49819 | TN%ZXC | 85 | 107 3/32 | 106 13/16 | 106 15/16 | 0 | ||||
49820 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
49821 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
49822 | TNA%05 | 0 | 0 | |||||||
49823 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
49824 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
49825 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
49826 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
49827 | TNG | 0 | 100 45/64 | 0 | ||||||
49828 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49829 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
49830 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
49831 | TNP%U99 | 0 | 0 | |||||||
49832 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
49833 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49834 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
49835 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49836 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
49837 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
49838 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49839 | TNSBI | 0 | 0 | |||||||
49840 | TNSDE | 0 | 0 | |||||||
49841 | TNSEB | 0 | 0 | |||||||
49842 | TNSFJ | 0 | 0 | |||||||
49843 | TNSGH | 0 | 0 | |||||||
49844 | TNSHF | 0 | 0 | |||||||
49845 | TNSID | 0 | 0 | |||||||
49846 | TNSPH | 0 | 0 | |||||||
49847 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
49848 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
49849 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
49850 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
49851 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
49852 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49853 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
49854 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
49855 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
49856 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
49857 | TNTCF | 0 | 0 | |||||||
49858 | TNTDD | 0 | 0 | |||||||
49859 | TNTDDw | 0 | 0 | |||||||
49860 | TNTEA | 0 | 0 | |||||||
49861 | TNTFI | 0 | 0 | |||||||
49862 | TNTGG | 0 | 0 | |||||||
49863 | TNTQE | 0 | 0 | |||||||
49864 | TNwI | 0 | 0 | |||||||
49865 | TNwI% | 0 | 0 | |||||||
49866 | TOL%03 | 9 | 103 | 103 1/4 | 103 1/4 | 103 | 103 | 103 1/2 | 10 | |
49867 | TOL%04 | 5 | 101 | 101 | 101 | 101 | 101 | 102 1/2 | 5 | |
49868 | TOS%02 | 10 | 111 | 0 | ||||||
49869 | TOS%97 | 50 | 99 11/16 | 99 3/4 | 101 | 0 | ||||
49870 | TPRN%19 | 0 | 0 | |||||||
49871 | TPRN%A00 | 0 | 0 | |||||||
49872 | TPRN%A01 | 0 | 0 | |||||||
49873 | TPRN%A20 | 0 | 0 | |||||||
49874 | TPRN%A21 | 0 | 0 | |||||||
49875 | TPRN%AA14 | 0 | 0 | |||||||
49876 | TPRN%AA15 | 0 | 0 | |||||||
49877 | TPRN%AQ19 | 0 | 0 | |||||||
49878 | TPRN%B00 | 0 | 0 | |||||||
49879 | TPRN%B01 | 0 | 0 | |||||||
49880 | TPRN%B99 | 0 | 0 | |||||||
49881 | TPRN%C00 | 0 | 0 | |||||||
49882 | TPRN%C01 | 0 | 0 | |||||||
49883 | TPRN%D00 | 0 | 0 | |||||||
49884 | TPRN%D01 | 0 | 0 | |||||||
49885 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
49886 | TPRN%F20 | 0 | 0 | |||||||
49887 | TPRN%F21 | 0 | 0 | |||||||
49888 | TPRN%M20 | 0 | 0 | |||||||
49889 | TPRN%M21 | 0 | 0 | |||||||
49890 | TPX%00 | 5 | 94 7/8 | 93 3/4 | 95 3/4 | 0 | ||||
49891 | TPX%00. | 5 | 94 1/2 | 93 3/4 | 94 1/2 | 0 | ||||
49892 | TRV%97 | 15 | 100 1/32 | 100 1/32 | 100 1/2 | 0 | ||||
49893 | TRV%99 | 20 | 104 | 103 | 104 | 0 | ||||
49894 | TSO%00. | 34 | 99 15/16 | 99 15/16 | 100 3/32 | 0 | ||||
49895 | TTG%00 | 5 | 105 | 107 | 112 | 0 | ||||
49896 | TTI%02 | 25 | 105 1/2 | 105 1/2 | 105 3/4 | 105 1/2 | 105 1/2 | 105 7/8 | 878 | |
49897 | TTN%03 | 10 | 105 | 103 3/4 | 105 | 103 3/4 | 104 1/2 | 40 | ||
49898 | TVA%00 | 50 | 98 3/4 | 98 | 0 | |||||
49899 | TVA%01 | 0 | 0 | |||||||
49900 | TVA%03 | 20 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/4 | 98 1/2 | 98 5/8 | 118 | |
49901 | TVA%05 | 200 | 99 7/8 | 98 5/8 | 0 | |||||
49902 | TVA%24 | 1 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 103 3/8 | 1 | |
49903 | TVA%25 | 0 | 94 | 0 | ||||||
49904 | TVA%29 | 20 | 108 1/2 | 108 | 108 3/4 | 108 | 108 1/2 | 108 3/4 | 60 | |
49905 | TVA%34 | 30 | 104 1/4 | 103 1/2 | 105 | 0 | ||||
49906 | TVA%36 | 0 | 65 | 0 | ||||||
49907 | TVA%42 | 5 | 107 | 106 | 0 | |||||
49908 | TVA%44 | 25 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 3/4 | 25 | |
49909 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
49910 | TVA%97 | 2 | 99 7/8 | 99 7/8 | 100 5/32 | 0 | ||||
49911 | TVA%A01 | 0 | 0 | |||||||
49912 | TVA%A02 | 14 | 101 | 101 3/8 | 101 3/8 | 101 | 101 | 101 3/4 | 30 | |
49913 | TVA%A99 | 5 | 100 1/2 | 100 3/8 | 100 3/4 | 0 | ||||
49914 | TVA%D22 | 2 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 5/8 | 2 | |
49915 | TVA%D43 | 49 | 94 3/4 | 93 1/4 | 96 1/8 | 0 | ||||
49916 | TVA%D96 | 5 | 99 5/8 | 99 5/8 | 100 | 0 | ||||
49917 | TVA%J02 | 20 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 102 | 20 | |
49918 | TVA%J43 | 5 | 98 3/8 | 98 1/8 | 99 | 0 | ||||
49919 | TVA%M98 | 1 | 97 7/8 | 98 3/8 | 0 | |||||
49920 | TVA%O01 | 5 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 3/4 | 103 1/2 | 5 | |
49921 | TVA%O99 | 2 | 104 5/8 | 104 1/4 | 0 | |||||
49922 | TVA%S01 | 2 | 101 1/4 | 101 1/4 | 101 5/8 | 101 1/4 | 101 1/4 | 102 1/8 | 75 | |
49923 | TVA%S22 | 10 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 103 1/8 | 10 | |
49924 | TVA%S98 | 15 | 99 1/4 | 98 1/2 | 0 | |||||
49925 | TWA%C | 9 | 99 7/8 | 100 | 100 | 99 1/8 | 99 3/4 | 100 | 59 | |
49926 | TWI%00 | 50 | 105 | 103 1/2 | 105 | 103 1/2 | 105 | 60 | ||
49927 | TWX%00 | 22 | 103 3/8 | 103 5/8 | 103 5/8 | 103 3/8 | 103 1/2 | 104 1/4 | 100 | |
49928 | TWX%04 | 22 | 104 1/8 | 104 1/8 | 104 1/2 | 0 | ||||
49929 | TWX%05 | 25 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 103 1/8 | 25 | |
49930 | TWX%06 | 25 | 104 3/8 | 104 3/8 | 104 3/8 | 104 3/8 | 104 | 104 1/2 | 25 | |
49931 | TWX%07 | 5 | 104 1/8 | 104 | 105 1/4 | 0 | ||||
49932 | TWX%08 | 80 | 99 | 97 7/8 | 0 | |||||
49933 | TWX%16 | 10 | 97 | 97 | 100 | 0 | ||||
49934 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
49935 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
49936 | TWX%23 | 2 | 110 3/4 | 110 3/4 | 110 3/4 | 110 3/4 | 110 1/8 | 110 3/4 | 2 | |
49937 | TWX%26 | 100 | 94 3/4 | 0 | ||||||
49938 | TWX%98 | 15 | 101 3/8 | 101 5/8 | 101 5/8 | 101 3/8 | 101 3/8 | 101 5/8 | 20 | |
49939 | TWX%A | 3 | 38 | 37 1/2 | 38 | 37 1/2 | 37 1/2 | 37 7/8 | 23 | |
49940 | TWX%J13 | 1 | 109 1/8 | 110 1/2 | 110 1/2 | 109 1/8 | 109 1/8 | 110 1/2 | 26 | |
49941 | TWX%ZR13 | 1 | 42 | 42 5/8 | 42 5/8 | 42 | 42 | 43 | 64 | |
49942 | TWX%ZR36 | 70 | 17 1/2 | 17 | 0 | |||||
49943 | TWXE%08 | 50 | 99 5/8 | 99 | 99 3/4 | 0 | ||||
49944 | TXCP%03 | 15 | 110 | 109 3/4 | 111 5/8 | 0 | ||||
49945 | TXCP%10 | 10 | 115 3/8 | 107 1/8 | 121 | 0 | ||||
49946 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
49947 | TXCP%96 | 10 | 100 | 100 | 100 3/8 | 0 | ||||
49948 | TXCP%97 | 10 | 102 13/16 | 102 1/8 | 103 | 0 | ||||
49949 | TXCP%98 | 10 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 | 104 1/4 | 10 | |
49950 | TXCP%D99 | 3 | 106 3/4 | 107 1/8 | 107 3/4 | 0 | ||||
49951 | TXCP%J00 | 14 | 101 3/4 | 102 | 102 | 101 3/4 | 100 5/8 | 102 | 24 | |
49952 | TXCP%J99 | 50 | 102 1/4 | 102 1/8 | 0 | |||||
49953 | TXCP%M00 | 5 | 110 | 109 | 111 1/2 | 0 | ||||
49954 | TXF%00 | 2 | 95 | 95 | 0 | |||||
49955 | TXF%97 | 36 | 95 1/2 | 95 3/4 | 97 1/4 | 0 | ||||
49956 | TXF%99 | 5 | 89 | 88 | 89 7/8 | 0 | ||||
49957 | TYMC%97 | 0 | 100 | 0 | ||||||
49958 | TZC%05 | 70 | 110 1/4 | 110 | 113 | 0 | ||||
49959 | UAL%04 | 5 | 122 | 122 | 122 | 122 | 118 3/4 | 122 | 5 | |
49960 | UAL%14 | 6 | 129 | 0 | ||||||
49961 | UCC%16 | 3 | 102 3/8 | 102 1/8 | 102 3/4 | 0 | ||||
49962 | UCU%11 | 20 | 118 | 118 | 0 | |||||
49963 | UIS%00 | 10 | 95 3/4 | 96 1/2 | 96 1/2 | 95 3/4 | 95 7/8 | 96 | 275 | |
49964 | UIS%06 | 5 | 120 | 117 1/2 | 123 | 0 | ||||
49965 | UIS%NA97 | 10 | 110 5/16 | 110 1/4 | 110 5/16 | 109 1/4 | 110 5/16 | 110 3/4 | 65 | |
49966 | ULI%A | 0 | 90 | 0 | ||||||
49967 | UMC%05 | 0 | 0 | |||||||
49968 | UN%C01 | 0 | 0 | |||||||
49969 | UNC%03 | 30 | 101 1/2 | 99 1/4 | 101 1/2 | 99 1/4 | 99 1/4 | 101 1/2 | 35 | |
49970 | UNC%06 | 4 | 93 | 93 | 93 | 93 | 93 | 93 1/2 | 4 | |
49971 | URS%04 | 2 | 91 1/2 | 92 1/4 | 0 | |||||
49972 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
49973 | US%A00 | 0 | 0 | |||||||
49974 | US%AGA | 0 | 0 | |||||||
49975 | US%AUG03 | 0 | 0 | |||||||
49976 | US%AUG04 | 0 | 0 | |||||||
49977 | US%AUG05 | 0 | 0 | |||||||
49978 | US%AUG08 | 0 | 0 | |||||||
49979 | US%AUG13 | 0 | 0 | |||||||
49980 | US%AUG14 | 0 | 0 | |||||||
49981 | US%AUG15 | 0 | 0 | |||||||
49982 | US%AUG17 | 0 | 0 | |||||||
49983 | US%AUG19 | 0 | 0 | |||||||
49984 | US%AUG20 | 0 | 0 | |||||||
49985 | US%AUG21 | 0 | 0 | |||||||
49986 | US%AUG22 | 0 | 0 | |||||||
49987 | US%AUG23 | 0 | 0 | |||||||
49988 | US%AUG25 | 0 | 0 | |||||||
49989 | US%AUG26 | 0 | 0 | |||||||
49990 | US%AUGX01 | 0 | 0 | |||||||
49991 | US%AUGY01 | 0 | 0 | |||||||
49992 | US%BEG | 0 | 0 | |||||||
49993 | US%BF | 0 | 0 | |||||||
49994 | US%BGB | 0 | 97 37/64 | 97 45/64 | 0 | |||||
49995 | US%BPB | 0 | 0 | |||||||
49996 | US%BRH | 0 | 0 | |||||||
49997 | US%BSF | 0 | 0 | |||||||
49998 | US%BUA | 800 | 106 5/16 | 106 15/32 | 106 37/64 | 0 | ||||
49999 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
50000 | US%BWG | 170 | 100 1/16 | 100 1/16 | 100 1/4 | 0 | ||||
50001 | US%BXE | 100 | 106 9/32 | 106 9/32 | 106 13/32 | 0 | ||||
50002 | US%BZJ | 1 | 105 9/16 | 109 9/32 | 109 13/32 | 0 | ||||
50003 | US%CCJ | 0 | 110 11/16 | 112 33/64 | 112 41/64 | 0 | ||||
50004 | US%CE | 0 | 0 | |||||||
50005 | US%CEF | 10 | 111 55/64 | 114 9/64 | 114 17/64 | 0 | ||||
50006 | US%CGA | 0 | 115 1/8 | 117 5/32 | 117 9/32 | 0 | ||||
50007 | US%CHI | 0 | 0 | |||||||
50008 | US%CJE | 0 | 0 | |||||||
50009 | US%CKB | 0 | 123 1/8 | 125 51/64 | 125 59/64 | 0 | ||||
50010 | US%CLJ | 0 | 0 | |||||||
50011 | US%CMH | 0 | 135 15/64 | 135 23/64 | 0 | |||||
50012 | US%CNF | 0 | 0 | |||||||
50013 | US%CPA | 200 | 122 15/32 | 124 1/2 | 124 5/8 | 0 | ||||
50014 | US%CQI | 0 | 0 | |||||||
50015 | US%CRG | 0 | 0 | |||||||
50016 | US%CSE | 0 | 140 25/32 | 144 1/4 | 144 23/64 | 0 | ||||
50017 | US%CTC | 8000 | 121 27/64 | 121 11/16 | 121 13/16 | 0 | ||||
50018 | US%CUJ | 0 | 128 3/64 | 128 11/64 | 0 | |||||
50019 | US%CVH | 0 | 148 47/64 | 153 59/64 | 154 1/16 | 0 | ||||
50020 | US%CWF | 0 | 130 23/64 | 130 31/64 | 0 | |||||
50021 | US%CXD | 0 | 140 5/8 | 141 57/64 | 142 1/64 | 0 | ||||
50022 | US%CYB | 0 | 156 57/64 | 157 1/32 | 0 | |||||
50023 | US%CZI | 0 | 136 49/64 | 136 57/64 | 0 | |||||
50024 | US%DAC | 0 | 127 | 127 31/32 | 128 3/32 | 0 | ||||
50025 | US%DBA | 4 | 127 45/64 | 131 29/64 | 131 37/64 | 0 | ||||
50026 | US%DCI | 11 | 121 15/16 | 124 15/64 | 124 23/64 | 0 | ||||
50027 | US%DDG | 2 | 123 3/16 | 124 59/64 | 125 3/64 | 0 | ||||
50028 | US%DEE | 0 | 125 5/8 | 127 11/16 | 127 13/16 | 0 | ||||
50029 | US%DFB | 0 | 145 17/32 | 146 3/32 | 146 7/32 | 0 | ||||
50030 | US%DGJ | 0 | 131 11/32 | 132 11/16 | 132 13/16 | 0 | ||||
50031 | US%DHH | 0 | 135 3/4 | 137 21/64 | 137 29/64 | 0 | ||||
50032 | US%DJD | 0 | 158 3/8 | 158 33/64 | 158 41/64 | 0 | ||||
50033 | US%DKA | 0 | 144 3/32 | 146 31/64 | 146 39/64 | 0 | ||||
50034 | US%DLI | 0 | 148 37/64 | 152 3/4 | 152 7/8 | 0 | ||||
50035 | US%DMG | 8000 | 131 7/8 | 134 7/16 | 134 9/16 | 0 | ||||
50036 | US%DNE | 0 | 140 3/16 | 147 1/64 | 147 5/32 | 0 | ||||
50037 | US%DPJ | 450 | 145 29/32 | 151 11/64 | 151 5/16 | 0 | ||||
50038 | US%DQH | 0 | 134 27/64 | 138 21/64 | 138 7/16 | 0 | ||||
50039 | US%DRF | 43000 | 127 3/4 | 130 11/16 | 130 13/16 | 0 | ||||
50040 | US%DSD | 0 | 144 11/16 | 144 13/16 | 0 | |||||
50041 | US%DTB | 480 | 131 3/4 | 136 47/64 | 136 55/64 | 0 | ||||
50042 | US%DUI | 45 | 120 27/64 | 122 23/32 | 122 55/64 | 0 | ||||
50043 | US%DVG | 100 | 129 57/64 | 129 57/64 | 130 1/32 | 0 | ||||
50044 | US%DWE | 1000 | 106 27/64 | 108 9/64 | 108 17/64 | 0 | ||||
50045 | US%DXC | 515 | 106 15/64 | 110 7/8 | 110 63/64 | 0 | ||||
50046 | US%DYA | 0 | 119 5/32 | 124 57/64 | 125 | 0 | ||||
50047 | US%DZH | 250 | 122 31/32 | 126 13/32 | 126 17/32 | 0 | ||||
50048 | US%EAB | 20 | 127 7/8 | 129 11/16 | 129 13/16 | 0 | ||||
50049 | US%EBJ | 0 | 123 3/4 | 128 1/2 | 128 5/8 | 0 | ||||
50050 | US%ECH | 0 | 127 7/64 | 127 15/64 | 0 | |||||
50051 | US%EDF | 1000 | 114 1/16 | 118 7/16 | 118 35/64 | 0 | ||||
50052 | US%EED | 875 | 118 7/8 | 122 63/64 | 123 7/64 | 0 | ||||
50053 | US%EFA | 6 | 125 15/16 | 126 5/64 | 126 7/32 | 0 | ||||
50054 | US%EGI | 325 | 121 1/2 | 126 13/64 | 126 21/64 | 0 | ||||
50055 | US%EHG | 50 | 114 29/32 | 115 55/64 | 115 63/64 | 0 | ||||
50056 | US%EJC | 0 | 115 59/64 | 118 61/64 | 119 5/64 | 0 | ||||
50057 | US%EKJ | 1000 | 118 51/64 | 119 3/64 | 119 11/64 | 0 | ||||
50058 | US%ELH | 1000 | 117 33/64 | 117 37/64 | 117 45/64 | 0 | ||||
50059 | US%EMF | 1000 | 105 23/32 | 108 15/32 | 108 19/32 | 2000 | ||||
50060 | US%END | 1000 | 105 11/16 | 113 5/32 | 113 9/32 | 0 | ||||
50061 | US%EPI | 10 | 106 9/16 | 107 | 107 1/8 | 700 | ||||
50062 | US%EQG | 500 | 96 1/2 | 96 9/64 | 96 17/64 | 0 | ||||
50063 | US%ESC | 500 | 112 5/16 | 112 15/64 | 112 23/64 | 0 | ||||
50064 | US%ETA | 500 | 113 13/32 | 113 31/32 | 114 3/32 | 0 | ||||
50065 | US%ETAw | 0 | 0 | |||||||
50066 | US%EVF | 500 | 104 33/64 | 104 19/32 | 104 45/64 | 0 | ||||
50067 | US%EWD | 350 | 93 5/16 | 93 29/64 | 93 37/64 | 0 | ||||
50068 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
50069 | US%EXB | 600 | 103 1/4 | 103 23/64 | 103 31/64 | 0 | ||||
50070 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
50071 | US%F00 | 0 | 0 | |||||||
50072 | US%FEB01 | 0 | 0 | |||||||
50073 | US%FEB02 | 0 | 0 | |||||||
50074 | US%FEB03 | 0 | 0 | |||||||
50075 | US%FEB06 | 0 | 0 | |||||||
50076 | US%FEB07 | 0 | 0 | |||||||
50077 | US%FEB10 | 0 | 0 | |||||||
50078 | US%FEB15 | 0 | 0 | |||||||
50079 | US%FEB16 | 0 | 0 | |||||||
50080 | US%FEB19 | 0 | 0 | |||||||
50081 | US%FEB20 | 0 | 0 | |||||||
50082 | US%FEB21 | 0 | 0 | |||||||
50083 | US%FEB23 | 0 | 0 | |||||||
50084 | US%FEB25 | 0 | 0 | |||||||
50085 | US%FEB26 | 0 | 0 | |||||||
50086 | US%GDH | 0 | 0 | |||||||
50087 | US%MAY01 | 0 | 0 | |||||||
50088 | US%MAY03 | 0 | 0 | |||||||
50089 | US%MAY04 | 0 | 0 | |||||||
50090 | US%MAY09 | 0 | 0 | |||||||
50091 | US%MAY10 | 0 | 0 | |||||||
50092 | US%MAY11 | 0 | 0 | |||||||
50093 | US%MAY14 | 0 | 0 | |||||||
50094 | US%MAY16 | 0 | 0 | |||||||
50095 | US%MAY17 | 0 | 0 | |||||||
50096 | US%MAY18 | 0 | 0 | |||||||
50097 | US%MAY20 | 0 | 0 | |||||||
50098 | US%MAY21 | 0 | 0 | |||||||
50099 | US%NOV01 | 0 | 0 | |||||||
50100 | US%NOV02 | 0 | 0 | |||||||
50101 | US%NOV03 | 0 | 0 | |||||||
50102 | US%NOV04 | 0 | 0 | |||||||
50103 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
50104 | US%NOV08 | 0 | 0 | |||||||
50105 | US%NOV09 | 0 | 0 | |||||||
50106 | US%NOV10 | 0 | 0 | |||||||
50107 | US%NOV11 | 0 | 0 | |||||||
50108 | US%NOV12 | 0 | 0 | |||||||
50109 | US%NOV14 | 0 | 0 | |||||||
50110 | US%NOV15 | 0 | 0 | |||||||
50111 | US%NOV16 | 0 | 0 | |||||||
50112 | US%NOV18 | 0 | 0 | |||||||
50113 | US%NOV21 | 0 | 0 | |||||||
50114 | US%NOV22 | 0 | 0 | |||||||
50115 | US%NOV24 | 0 | 0 | |||||||
50116 | US%NOV98 | 0 | 0 | |||||||
50117 | US%SDC | 0 | 0 | |||||||
50118 | US%X05 | 0 | 0 | |||||||
50119 | US%X98 | 0 | 0 | |||||||
50120 | US%Y05 | 0 | 0 | |||||||
50121 | USG%04 | 4 | 99 | 0 | ||||||
50122 | USG%05 | 5 | 102 | 99 | 0 | |||||
50123 | USH | 0 | 119 5/16 | 0 | ||||||
50124 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
50125 | USH%E08 | 0 | 0 | |||||||
50126 | USM%A | 2 | 33 | 33 | 33 | 33 | 33 | 33 1/2 | 62 | |
50127 | USS%DC | 0 | 0 | |||||||
50128 | USSDC | 0 | 0 | |||||||
50129 | USW%01 | 0 | 0 | |||||||
50130 | USW%ZR11 | 5 | 36 | 36 | 36 | 36 | 35 3/4 | 36 | 12 | |
50131 | UTH%99 | 25 | 103 | 100 1/8 | 0 | |||||
50132 | UTX%ZR97 | 25 | 93 1/4 | 95 1/2 | 0 | |||||
50133 | VCM%D | 14 | 110 | 109 | 112 | 0 | ||||
50134 | VCM%E | 5 | 102 3/8 | 102 1/4 | 103 1/4 | 0 | ||||
50135 | VCM%F | 3 | 100 | 100 | 0 | |||||
50136 | VHI%ZR07 | 1 | 47 | 46 | 0 | |||||
50137 | VIA%D | 0 | 50 | 150 | 0 | |||||
50138 | VIA%G | 5 | 98 | 95 | 0 | |||||
50139 | VIA%H | 0 | 90 | 0 | ||||||
50140 | VIA%I | 0 | 90 | 0 | ||||||
50141 | VIA%X03 | 11 | 90 3/8 | 90 5/8 | 92 1/4 | 0 | ||||
50142 | VIA%Y03 | 6 | 92 | 90 5/8 | 0 | |||||
50143 | VOX%A | 0 | 0 | |||||||
50144 | VRY%08 | 1 | 90 1/8 | 89 3/4 | 93 | 0 | ||||
50145 | VRY%08. | 10 | 90 1/4 | 89 3/4 | 93 | 0 | ||||
50146 | VW%03 | 25 | 89 1/8 | 89 | 92 1/2 | 0 | ||||
50147 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
50148 | W%18 | 5 | 110 | 107 | 113 1/2 | 0 | ||||
50149 | WALB%05 | 5 | 103 | 101 1/2 | 0 | |||||
50150 | WBB%00 | 10 | 102 1/4 | 102 1/4 | 102 5/8 | 0 | ||||
50151 | WBB%03 | 15 | 102 7/8 | 102 1/8 | 103 | 0 | ||||
50152 | WBB%06 | 25 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 96 7/8 | 97 1/2 | 150 | |
50153 | WBC%02 | 10 | 104 1/4 | 102 | 0 | |||||
50154 | WBN%02 | 5 | 109 1/4 | 107 1/2 | 109 1/4 | 0 | ||||
50155 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
50156 | WHO%03 | 4 | 160 | 0 | ||||||
50157 | WHR%ZR11 | 10 | 38 7/8 | 39 1/8 | 0 | |||||
50158 | WHX%03 | 22 | 97 1/4 | 97 1/2 | 97 3/4 | 97 1/4 | 97 1/4 | 97 7/8 | 112 | |
50159 | WIR%A | 2 | 100 1/4 | 100 1/8 | 101 | 100 1/8 | 100 1/4 | 27 | ||
50160 | WIST%07 | 2 | 100 | 100 1/4 | 0 | |||||
50161 | WMS%02 | 30 | 101 | 100 | 102 | 0 | ||||
50162 | WMX%18 | 5 | 107 | 106 | 108 1/2 | 0 | ||||
50163 | WMX%DC05 | 1 | 97 | 94 | 97 1/2 | 94 | 96 1/2 | 97 | 428 | |
50164 | WMX%ZR01 | 8 | 118 1/2 | 119 | 0 | |||||
50165 | WMX%ZR12 | 40 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 3/8 | 40 | 40 | |
50166 | WNH%04 | 3 | 93 1/8 | 100 | 0 | |||||
50167 | WOA%04 | 20 | 74 | 74 | 74 | 74 | 72 1/2 | 74 | 20 | |
50168 | WOL%02 | 10 | 103 | 100 3/8 | 103 5/8 | 0 | ||||
50169 | WOL%B | 28 | 101 | 100 1/8 | 101 1/2 | 0 | ||||
50170 | WON%00 | 15 | 75 1/8 | 75 1/4 | 76 | 0 | ||||
50171 | WRC%03 | 7 | 99 | 101 1/2 | 101 1/2 | 99 | 99 | 101 1/2 | 62 | |
50172 | WSO%C | 0 | 0 | |||||||
50173 | X%17 | 38 | 98 3/8 | 97 3/4 | 98 1/2 | 97 1/2 | 98 | 98 3/8 | 94 | |
50174 | X%97 | 20 | 101 1/32 | 101 1/8 | 0 | |||||
50175 | X%J01 | 4 | 94 | 93 3/4 | 94 1/2 | 93 3/4 | 94 | 94 1/2 | 46 | |
50176 | X%ZR05 | 10 | 50 | 48 3/8 | 50 | 0 | ||||
50177 | XONCP%05 | 5 | 95 | 93 1/8 | 0 | |||||
50178 | XPN%A | 500 | 101 | 97 | 101 | 0 | ||||
50179 | XRXCR%99 | 15 | 109 3/8 | 107 3/4 | 110 | 0 | ||||
50180 | XTO%03 | 10 | 109 | 108 1/2 | 109 | 108 1/2 | 109 | 111 | 50 | |
50181 | XYZ% | 0 | 0 | |||||||
50182 | YPF%02 | 0 | 0 | |||||||
50183 | ZAP%01 | 3 | 98 1/2 | 98 1/2 | 102 1/4 | 0 | ||||
50184 | ZAP%97 | 5 | 101 3/4 | 100 7/8 | 101 31/32 | 0 | ||||
50185 | ZAP%97. | 50 | 102 | 100 1/8 | 107 | 0 | ||||
50186 | ZC%AAA | 0 | 30 27/64 | 30 35/64 | 0 | |||||
50187 | ZC%AAE | 0 | 0 | |||||||
50188 | ZC%AAG | 0 | 0 | |||||||
50189 | ZC%ABI | 0 | 61 25/64 | 61 33/64 | 0 | |||||
50190 | ZC%ACA | 0 | 0 | |||||||
50191 | ZC%ACG | 28 | 27 63/64 | 29 1/8 | 29 1/4 | 0 | ||||
50192 | ZC%ADE | 308 | 57 61/64 | 59 25/64 | 59 17/32 | 0 | ||||
50193 | ZC%AEC | 0 | 28 19/32 | 28 23/32 | 0 | |||||
50194 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
50195 | ZC%AF | 0 | 0 | |||||||
50196 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
50197 | ZC%AFJ | 0 | 28 1/32 | 28 5/32 | 0 | |||||
50198 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
50199 | ZC%AGH | 10 | 56 19/64 | 58 17/64 | 58 13/32 | 0 | ||||
50200 | ZC%AHF | 0 | 27 43/64 | 27 13/16 | 0 | |||||
50201 | ZC%AHJ | 0 | 99 63/64 | 100 | 0 | |||||
50202 | ZC%AJB | 0 | 54 25/32 | 54 57/64 | 0 | |||||
50203 | ZC%AJF | 0 | 97 17/32 | 97 41/64 | 0 | |||||
50204 | ZC%AKC | 0 | 96 3/16 | 96 5/16 | 0 | |||||
50205 | ZC%AKI | 0 | 26 43/64 | 26 51/64 | 0 | |||||
50206 | ZC%ALA | 0 | 94 27/32 | 94 31/32 | 0 | |||||
50207 | ZC%ALG | 0 | 25 41/64 | 25 25/32 | 0 | |||||
50208 | ZC%AME | 0 | 25 11/64 | 25 5/16 | 0 | |||||
50209 | ZC%AMI | 0 | 93 33/64 | 93 41/64 | 0 | |||||
50210 | ZC%ANC | 0 | 23 29/32 | 24 1/32 | 0 | |||||
50211 | ZC%ANG | 0 | 92 13/64 | 92 21/64 | 27200 | |||||
50212 | ZC%APB | 0 | 88 29/32 | 90 13/16 | 90 15/16 | 0 | ||||
50213 | ZC%APH | 0 | 23 7/64 | 23 15/64 | 0 | |||||
50214 | ZC%AQF | 0 | 22 11/16 | 22 13/16 | 0 | |||||
50215 | ZC%AQJ | 0 | 89 21/64 | 89 33/64 | 89 41/64 | 0 | ||||
50216 | ZC%ARD | 0 | 21 63/64 | 22 7/64 | 0 | |||||
50217 | ZC%ARH | 0 | 88 7/32 | 88 11/32 | 0 | |||||
50218 | ZC%ASB | 0 | 21 7/32 | 21 11/32 | 0 | |||||
50219 | ZC%ASF | 0 | 86 29/32 | 87 1/32 | 0 | |||||
50220 | ZC%ATD | 0 | 85 19/32 | 85 23/32 | 0 | |||||
50221 | ZC%ATJ | 0 | 20 55/64 | 20 63/64 | 0 | |||||
50222 | ZC%AUA | 34 | 78 7/64 | 84 21/64 | 84 29/64 | 0 | ||||
50223 | ZC%AUG | 0 | 20 33/64 | 20 41/64 | 0 | |||||
50224 | ZC%AVE | 0 | 19 15/16 | 20 5/64 | 0 | |||||
50225 | ZC%AVI | 0 | 83 1/16 | 83 3/16 | 0 | |||||
50226 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
50227 | ZC%AWC | 0 | 19 9/16 | 19 45/64 | 0 | |||||
50228 | ZC%AWG | 0 | 81 7/8 | 82 | 0 | |||||
50229 | ZC%AXA | 0 | 19 9/32 | 19 27/64 | 0 | |||||
50230 | ZC%AXE | 0 | 80 37/64 | 80 45/64 | 0 | |||||
50231 | ZC%AYC | 28 | 78 1/32 | 79 11/32 | 79 15/32 | 0 | ||||
50232 | ZC%AYI | 0 | 18 31/32 | 19 7/64 | 0 | |||||
50233 | ZC%AZF | 0 | 18 9/64 | 18 17/64 | 0 | |||||
50234 | ZC%AZJ | 12 | 78 1/4 | 78 9/64 | 78 17/64 | 0 | ||||
50235 | ZC%BAD | 14 | 77 3/64 | 76 61/64 | 77 5/64 | 0 | ||||
50236 | ZC%BBB | 21 | 73 5/32 | 75 49/64 | 75 57/64 | 0 | ||||
50237 | ZC%BBH | 0 | 17 37/64 | 17 45/64 | 0 | |||||
50238 | ZC%BCF | 0 | 14 29/32 | 17 3/16 | 17 5/16 | 0 | ||||
50239 | ZC%BCJ | 10 | 74 19/32 | 74 9/16 | 74 11/16 | 0 | ||||
50240 | ZC%BDD | 0 | 0 | |||||||
50241 | ZC%BDH | 0 | 72 13/32 | 72 17/32 | 0 | |||||
50242 | ZC%BEF | 30 | 70 47/64 | 71 17/64 | 71 25/64 | 0 | ||||
50243 | ZC%BRJ | 0 | 0 | |||||||
50244 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
50245 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
50246 | ZC%BVA | 11 | 97 3/4 | 98 53/64 | 98 15/16 | 0 | ||||
50247 | ZC%BWI | 100 | 96 3/64 | 96 9/32 | 96 13/32 | 0 | ||||
50248 | ZC%BXG | 42 | 93 7/32 | 93 33/64 | 93 41/64 | 0 | ||||
50249 | ZC%BYE | 1200 | 89 37/64 | 90 57/64 | 91 | 0 | ||||
50250 | ZC%BZB | 20 | 84 17/32 | 88 1/4 | 88 3/8 | 0 | ||||
50251 | ZC%CAF | 10 | 85 1/16 | 85 43/64 | 85 25/32 | 0 | ||||
50252 | ZC%CBD | 25 | 74 25/64 | 83 7/64 | 83 15/64 | 0 | ||||
50253 | ZC%CCB | 49 | 77 27/32 | 80 21/32 | 80 25/32 | 0 | ||||
50254 | ZC%CDJ | 8 | 73 7/32 | 78 15/64 | 78 23/64 | 0 | ||||
50255 | ZC%CEH | 11 | 69 3/4 | 75 57/64 | 76 | 0 | ||||
50256 | ZC%CFE | 500 | 69 17/32 | 73 37/64 | 73 45/64 | 0 | ||||
50257 | ZC%CGC | 10 | 71 5/16 | 71 19/64 | 71 27/64 | 0 | ||||
50258 | ZC%CHA | 12 | 69 7/64 | 69 3/32 | 69 7/32 | 0 | ||||
50259 | ZC%CJG | 10 | 66 57/64 | 66 59/64 | 67 3/64 | 0 | ||||
50260 | ZC%CKD | 20 | 62 23/64 | 64 45/64 | 64 53/64 | 0 | ||||
50261 | ZC%CLB | 0 | 62 31/64 | 62 5/8 | 0 | |||||
50262 | ZC%CMJ | 150 | 55 19/32 | 60 3/8 | 60 33/64 | 0 | ||||
50263 | ZC%CNH | 10 | 52 63/64 | 58 15/32 | 58 19/32 | 0 | ||||
50264 | ZC%CPC | 35 | 54 7/8 | 56 33/64 | 56 41/64 | 0 | ||||
50265 | ZC%CQA | 20 | 53 19/64 | 54 41/64 | 54 49/64 | 0 | ||||
50266 | ZC%CRI | 22 | 47 49/64 | 52 49/64 | 52 57/64 | 0 | ||||
50267 | ZC%CSG | 5 | 45 9/16 | 50 31/32 | 51 3/32 | 0 | ||||
50268 | ZC%CTE | 5 | 48 9/32 | 49 19/64 | 49 27/64 | 0 | ||||
50269 | ZC%CUB | 10 | 39 7/64 | 47 21/32 | 47 25/32 | 0 | ||||
50270 | ZC%CVJ | 0 | 41 27/64 | 46 | 46 1/8 | 0 | ||||
50271 | ZC%CWH | 32 | 39 51/64 | 44 13/32 | 44 17/32 | 0 | ||||
50272 | ZC%CXF | 5 | 42 23/64 | 42 27/32 | 42 63/64 | 0 | ||||
50273 | ZC%CYD | 30 | 36 13/64 | 41 25/64 | 41 33/64 | 0 | ||||
50274 | ZC%CZA | 0 | 38 9/16 | 39 15/16 | 40 5/64 | 0 | ||||
50275 | ZC%DAE | 11 | 33 7/16 | 38 9/16 | 38 11/16 | 0 | ||||
50276 | ZC%DBC | 28 | 37 3/64 | 37 15/64 | 37 3/8 | 0 | ||||
50277 | ZC%DCA | 75 | 34 39/64 | 35 15/16 | 36 1/16 | 0 | ||||
50278 | ZC%DDI | 20 | 29 47/64 | 34 21/32 | 34 25/32 | 0 | ||||
50279 | ZC%DEG | 14 | 29 7/64 | 33 1/2 | 33 5/8 | 0 | ||||
50280 | ZC%DFD | 6 | 28 13/32 | 32 5/16 | 32 7/16 | 0 | ||||
50281 | ZC%DGB | 18 | 27 11/32 | 31 5/32 | 31 9/32 | 0 | ||||
50282 | ZC%DHJ | 69 | 26 15/64 | 30 5/32 | 30 9/32 | 0 | ||||
50283 | ZC%FAC | 0 | 0 | |||||||
50284 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
50285 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
50286 | ZC%FDG | 80 | 99 15/32 | 99 57/64 | 99 61/64 | 0 | ||||
50287 | ZC%FEE | 20 | 97 3/32 | 97 35/64 | 97 43/64 | 0 | ||||
50288 | ZC%FFB | 3100 | 94 53/64 | 94 57/64 | 95 1/64 | 0 | ||||
50289 | ZC%FGJ | 12 | 92 1/32 | 92 15/64 | 92 11/32 | 0 | ||||
50290 | ZC%FHH | 6 | 89 15/32 | 89 17/32 | 89 21/32 | 0 | ||||
50291 | ZC%FJD | 50 | 83 9/32 | 86 59/64 | 87 3/64 | 0 | ||||
50292 | ZC%FKA | 20 | 84 27/32 | 84 21/64 | 84 29/64 | 0 | ||||
50293 | ZC%FLI | 45 | 77 13/16 | 81 57/64 | 82 | 0 | ||||
50294 | ZC%FMG | 48 | 76 1/2 | 79 7/16 | 79 9/16 | 0 | ||||
50295 | ZC%FNE | 8 | 72 33/64 | 77 3/64 | 77 11/64 | 0 | ||||
50296 | ZC%FPJ | 50 | 71 23/32 | 74 23/32 | 74 27/32 | 0 | ||||
50297 | ZC%FQH | 100 | 68 15/64 | 72 13/32 | 72 17/32 | 0 | ||||
50298 | ZC%FRF | 10 | 65 15/16 | 70 1/4 | 70 3/8 | 0 | ||||
50299 | ZC%FSD | 30 | 67 15/16 | 67 63/64 | 68 7/64 | 0 | ||||
50300 | ZC%FTB | 10 | 65 55/64 | 65 51/64 | 65 59/64 | 0 | ||||
50301 | ZC%FUI | 20 | 58 5/8 | 63 35/64 | 63 21/32 | 0 | ||||
50302 | ZC%FVG | 43 | 59 1/64 | 61 33/64 | 61 41/64 | 0 | ||||
50303 | ZC%FWE | 9 | 56 9/16 | 59 13/32 | 59 9/16 | 0 | ||||
50304 | ZC%FXC | 5 | 56 49/64 | 57 17/32 | 57 21/32 | 0 | ||||
50305 | ZC%FYA | 16 | 53 1/8 | 55 9/16 | 55 11/16 | 0 | ||||
50306 | ZC%FZH | 0 | 52 7/32 | 0 | ||||||
50307 | ZC%GAB | 50 | 46 21/64 | 51 57/64 | 52 1/64 | 0 | ||||
50308 | ZC%GBJ | 25 | 47 31/32 | 50 5/32 | 50 9/32 | 0 | ||||
50309 | ZC%GCH | 25 | 43 29/32 | 48 15/32 | 48 19/32 | 0 | ||||
50310 | ZC%GDF | 40 | 44 5/32 | 46 55/64 | 46 63/64 | 0 | ||||
50311 | ZC%GED | 25 | 40 23/64 | 45 15/64 | 45 23/64 | 0 | ||||
50312 | ZC%GFA | 30 | 42 1/64 | 43 39/64 | 43 49/64 | 0 | ||||
50313 | ZC%JTH | 14 | 25 1/2 | 29 5/64 | 29 13/64 | 0 | ||||
50314 | ZC%JUE | 25 | 37 13/32 | 42 7/64 | 42 1/4 | 0 | ||||
50315 | ZC%JVC | 6 | 35 7/32 | 40 43/64 | 40 51/64 | 0 | ||||
50316 | ZC%JWA | 5 | 34 47/64 | 39 1/4 | 39 3/8 | 0 | ||||
50317 | ZC%JXI | 5 | 37 63/64 | 37 57/64 | 38 1/64 | 0 | ||||
50318 | ZC%JYG | 30 | 31 9/32 | 36 19/32 | 36 47/64 | 0 | ||||
50319 | ZC%JZD | 30 | 30 29/64 | 35 17/64 | 35 3/8 | 0 | ||||
50320 | ZC%KAG | 4 | 29 7/8 | 34 7/64 | 34 15/64 | 0 | ||||
50321 | ZC%KBE | 100 | 28 35/64 | 32 29/32 | 33 1/32 | 0 | ||||
50322 | ZC%KCC | 12 | 27 15/64 | 31 47/64 | 31 55/64 | 0 | ||||
50323 | ZC%KDA | 30 | 25 43/64 | 30 45/64 | 30 53/64 | 0 | ||||
50324 | ZC%KEI | 20 | 24 7/8 | 29 39/64 | 29 47/64 | 0 | ||||
50325 | ZC%KFF | 12 | 24 1/8 | 28 35/64 | 28 43/64 | 0 | ||||
50326 | ZC%KGD | 165 | 23 63/64 | 27 31/32 | 28 3/32 | 0 | ||||
50327 | ZC%KHB | 30 | 23 47/64 | 27 15/32 | 27 19/32 | 0 | ||||
50328 | ZC%KJH | 30 | 26 7/8 | 27 1/64 | 27 9/64 | 0 | ||||
50329 | ZC%KKE | 130 | 23 9/64 | 26 37/64 | 26 45/64 | 0 | ||||
50330 | ZC%KLC | 60 | 27 39/64 | 26 1/8 | 26 17/64 | 0 | ||||
50331 | ZC%KMA | 9 | 22 61/64 | 25 21/32 | 25 25/32 | 0 | ||||
50332 | ZC%KNI | 101 | 25 11/16 | 25 7/32 | 25 23/64 | 0 | ||||
50333 | ZC%KPD | 110 | 23 1/4 | 24 13/16 | 24 15/16 | 0 | ||||
50334 | ZC%KQB | 30 | 20 3/4 | 24 11/32 | 24 31/64 | 0 | ||||
50335 | ZC%KRJ | 118 | 21 43/64 | 23 61/64 | 24 5/64 | 0 | ||||
50336 | ZC%KSH | 0 | 23 35/64 | 23 11/16 | 0 | |||||
50337 | ZC%KTF | 125 | 21 13/32 | 23 5/32 | 23 9/32 | 0 | ||||
50338 | ZC%KUC | 200 | 21 33/64 | 22 47/64 | 22 55/64 | 0 | ||||
50339 | ZC%KVA | 0 | 21 43/64 | 22 23/64 | 22 31/64 | 0 | ||||
50340 | ZC%KWI | 0 | 21 63/64 | 22 7/64 | 0 | |||||
50341 | ZC%KXG | 100 | 18 49/64 | 21 5/8 | 21 3/4 | 0 | ||||
50342 | ZC%KYE | 45 | 21 1/64 | 21 7/32 | 21 11/32 | 0 | ||||
50343 | ZC%KZB | 43 | 20 1/4 | 20 55/64 | 20 63/64 | 0 | ||||
50344 | ZC%LAF | 30 | 20 37/64 | 20 21/32 | 20 25/32 | 0 | ||||
50345 | ZC%LBD | 45 | 17 11/32 | 20 17/64 | 20 13/32 | 0 | ||||
50346 | ZC%LCB | 50 | 17 21/64 | 19 15/16 | 20 1/16 | 0 | ||||
50347 | ZC%LDJ | 15 | 17 3/64 | 19 39/64 | 19 47/64 | 0 | ||||
50348 | ZC%LEH | 100 | 19 3/32 | 19 19/64 | 19 27/64 | 0 | ||||
50349 | ZC%LFE | 40 | 18 27/64 | 19 1/16 | 19 3/16 | 0 | ||||
50350 | ZC%LGC | 0 | 18 45/64 | 18 53/64 | 0 | |||||
50351 | ZC%LHA | 46 | 15 21/64 | 18 31/64 | 18 39/64 | 0 | ||||
50352 | ZC%LJG | 46 | 15 9/32 | 18 3/32 | 18 7/32 | 0 | ||||
50353 | ZC%LKD | 0 | 16 41/64 | 17 31/32 | 18 7/64 | 0 | ||||
50354 | ZC%LLB | 0 | 15 31/64 | 17 37/64 | 17 23/32 | 0 | ||||
50355 | ZC%LMJ | 0 | 17 9/64 | 17 17/64 | 0 | |||||
50356 | ZC%LPC | 0 | 15 45/64 | 16 61/64 | 17 5/64 | 0 | ||||
50357 | ZC%LQA | 0 | 16 43/64 | 16 51/64 | 0 | |||||
50358 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
50359 | ZC%LTE | 30 | 13 3/16 | 16 3/32 | 16 7/32 | 0 | ||||
50360 | ZC%LUB | 0 | 15 3/4 | 15 7/8 | 0 | |||||
50361 | ZCB | 0 | 57 49/64 | 0 | ||||||
50362 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
50363 | ZE%11 | 2 | 81 7/8 | 80 | 81 7/8 | 80 | 80 1/2 | 82 | 37 | |
50364 | ZRC%23 | 1 | 86 | 0 | ||||||
50365 | 0 | 0 |