Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 140517C00018000 C 05/17/14 18.0 16.40 19.10
ISIS 140517C00019000 C 05/17/14 19.0 15.40 18.10
ISIS 140517C00020000 C 05/17/14 20.0 14.40 17.10
ISIS 140517C00021000 C 05/17/14 21.0 13.40 16.10
ISIS 140517C00023000 C 05/17/14 23.0 11.50 14.20
ISIS 140517C00024000 C 05/17/14 24.0 10.60 13.20
ISIS 140517C00025000 C 05/17/14 25.0 9.70 12.20
ISIS 140517C00026000 C 05/17/14 26.0 8.70 11.20
ISIS 140517C00027000 C 05/17/14 27.0 7.90 10.40
ISIS 140517C00028000 C 05/17/14 28.0 7.10 9.50
ISIS 140517C00029000 C 05/17/14 29.0 6.30 8.50
ISIS 140517C00030000 C 05/17/14 30.0 5.60 7.40
ISIS 140517C00031000 C 05/17/14 31.0 4.90 6.50
ISIS 140517C00032000 C 05/17/14 32.0 4.30 6.60
ISIS 140517C00033000 C 05/17/14 33.0 3.90 4.70
ISIS 140517C00034000 C 05/17/14 34.0 3.40 4.00
ISIS 140517C00035000 C 05/17/14 35.0 3.00 3.50
ISIS 140517C00036000 C 05/17/14 36.0 2.55 3.10
ISIS 140517C00037000 C 05/17/14 37.0 2.30 2.70
ISIS 140517C00038000 C 05/17/14 38.0 1.95 2.30
ISIS 140517C00039000 C 05/17/14 39.0 1.65 1.90
ISIS 140517C00040000 C 05/17/14 40.0 1.45 1.65
ISIS 140517C00041000 C 05/17/14 41.0 1.15 1.55
ISIS 140517C00042000 C 05/17/14 42.0 1.00 1.35
ISIS 140517C00043000 C 05/17/14 43.0 0.80 1.15
ISIS 140517C00044000 C 05/17/14 44.0 0.65 0.95
ISIS 140517C00045000 C 05/17/14 45.0 0.50 0.85
ISIS 140517C00046000 C 05/17/14 46.0 0.45 0.70
ISIS 140517C00047000 C 05/17/14 47.0 0.40 0.60
ISIS 140517C00048000 C 05/17/14 48.0 0.35 0.55
ISIS 140517C00049000 C 05/17/14 49.0 0.30 0.45
ISIS 140517C00050000 C 05/17/14 50.0 0.20 0.40
ISIS 140517C00055000 C 05/17/14 55.0 0.05 0.25
ISIS 140517C00060000 C 05/17/14 60.0 0.00 0.10
ISIS 140517C00065000 C 05/17/14 65.0 0.00 0.25
ISIS 140517C00070000 C 05/17/14 70.0 0.00 0.25
ISIS 140517P00018000 P 05/17/14 18.0 0.00 0.25
ISIS 140517P00019000 P 05/17/14 19.0 0.00 0.25
ISIS 140517P00020000 P 05/17/14 20.0 0.00 0.05
ISIS 140517P00021000 P 05/17/14 21.0 0.00 0.25
ISIS 140517P00023000 P 05/17/14 23.0 0.00 0.25
ISIS 140517P00024000 P 05/17/14 24.0 0.00 0.35
ISIS 140517P00025000 P 05/17/14 25.0 0.05 0.50
ISIS 140517P00026000 P 05/17/14 26.0 0.05 0.45
ISIS 140517P00027000 P 05/17/14 27.0 0.30 0.55
ISIS 140517P00028000 P 05/17/14 28.0 0.45 0.75
ISIS 140517P00029000 P 05/17/14 29.0 0.65 0.95
ISIS 140517P00030000 P 05/17/14 30.0 0.95 1.20
ISIS 140517P00031000 P 05/17/14 31.0 1.25 1.55
ISIS 140517P00032000 P 05/17/14 32.0 1.55 1.95
ISIS 140517P00033000 P 05/17/14 33.0 1.90 2.35
ISIS 140517P00034000 P 05/17/14 34.0 2.45 2.80
ISIS 140517P00035000 P 05/17/14 35.0 3.00 3.30
ISIS 140517P00036000 P 05/17/14 36.0 3.50 4.00
ISIS 140517P00037000 P 05/17/14 37.0 4.10 4.70
ISIS 140517P00038000 P 05/17/14 38.0 4.70 5.30
ISIS 140517P00039000 P 05/17/14 39.0 5.30 6.00
ISIS 140517P00040000 P 05/17/14 40.0 6.20 6.80
ISIS 140517P00041000 P 05/17/14 41.0 6.90 7.60
ISIS 140517P00042000 P 05/17/14 42.0 7.70 8.40
ISIS 140517P00043000 P 05/17/14 43.0 6.80 9.50
ISIS 140517P00044000 P 05/17/14 44.0 7.70 10.30
ISIS 140517P00045000 P 05/17/14 45.0 8.60 11.20
ISIS 140517P00046000 P 05/17/14 46.0 9.50 12.00
ISIS 140517P00047000 P 05/17/14 47.0 10.40 13.00
ISIS 140517P00048000 P 05/17/14 48.0 11.40 14.00
ISIS 140517P00049000 P 05/17/14 49.0 12.30 15.00
ISIS 140517P00050000 P 05/17/14 50.0 13.30 15.90
ISIS 140517P00055000 P 05/17/14 55.0 18.10 20.70
ISIS 140517P00060000 P 05/17/14 60.0 23.00 25.70
ISIS 140517P00065000 P 05/17/14 65.0 28.10 30.70
ISIS 140517P00070000 P 05/17/14 70.0 33.00 35.70
ISIS 140621C00020000 C 06/21/14 20.0 14.50 17.20
ISIS 140621C00021000 C 06/21/14 21.0 13.60 16.20
ISIS 140621C00023000 C 06/21/14 23.0 11.80 14.40
ISIS 140621C00024000 C 06/21/14 24.0 10.90 13.60
ISIS 140621C00025000 C 06/21/14 25.0 10.10 12.60
ISIS 140621C00026000 C 06/21/14 26.0 9.30 11.60
ISIS 140621C00027000 C 06/21/14 27.0 8.50 11.00
ISIS 140621C00028000 C 06/21/14 28.0 7.90 10.40
ISIS 140621C00029000 C 06/21/14 29.0 7.20 9.60
ISIS 140621C00030000 C 06/21/14 30.0 6.40 8.20
ISIS 140621C00031000 C 06/21/14 31.0 5.90 7.30
ISIS 140621C00032000 C 06/21/14 32.0 5.40 6.20
ISIS 140621C00033000 C 06/21/14 33.0 4.90 5.60
ISIS 140621C00034000 C 06/21/14 34.0 4.40 5.00
ISIS 140621C00035000 C 06/21/14 35.0 3.90 4.50
ISIS 140621C00036000 C 06/21/14 36.0 3.50 4.10
ISIS 140621C00037000 C 06/21/14 37.0 3.10 3.70
ISIS 140621C00038000 C 06/21/14 38.0 2.80 3.40
ISIS 140621C00039000 C 06/21/14 39.0 2.50 3.10
ISIS 140621C00040000 C 06/21/14 40.0 2.35 2.60
ISIS 140621C00041000 C 06/21/14 41.0 1.95 2.40
ISIS 140621C00042000 C 06/21/14 42.0 1.80 2.05
ISIS 140621C00043000 C 06/21/14 43.0 1.55 1.90
ISIS 140621C00044000 C 06/21/14 44.0 1.35 1.75
ISIS 140621C00045000 C 06/21/14 45.0 1.20 1.60
ISIS 140621C00046000 C 06/21/14 46.0 1.00 1.30
ISIS 140621C00047000 C 06/21/14 47.0 0.85 1.20
ISIS 140621C00048000 C 06/21/14 48.0 0.80 1.15
ISIS 140621C00049000 C 06/21/14 49.0 0.65 1.00
ISIS 140621C00050000 C 06/21/14 50.0 0.55 0.80
ISIS 140621C00055000 C 06/21/14 55.0 0.30 0.55
ISIS 140621P00020000 P 06/21/14 20.0 0.00 0.30
ISIS 140621P00021000 P 06/21/14 21.0 0.05 0.35
ISIS 140621P00023000 P 06/21/14 23.0 0.10 0.55
ISIS 140621P00024000 P 06/21/14 24.0 0.20 0.75
ISIS 140621P00025000 P 06/21/14 25.0 0.55 0.75
ISIS 140621P00026000 P 06/21/14 26.0 0.70 0.90
ISIS 140621P00027000 P 06/21/14 27.0 0.85 1.20
ISIS 140621P00028000 P 06/21/14 28.0 1.10 1.45
ISIS 140621P00029000 P 06/21/14 29.0 1.40 1.80
ISIS 140621P00030000 P 06/21/14 30.0 1.70 2.10
ISIS 140621P00031000 P 06/21/14 31.0 2.05 2.50
ISIS 140621P00032000 P 06/21/14 32.0 2.45 2.90
ISIS 140621P00033000 P 06/21/14 33.0 2.95 3.40
ISIS 140621P00034000 P 06/21/14 34.0 3.40 3.90
ISIS 140621P00035000 P 06/21/14 35.0 3.90 4.40
ISIS 140621P00036000 P 06/21/14 36.0 4.40 5.00
ISIS 140621P00037000 P 06/21/14 37.0 5.10 5.60
ISIS 140621P00038000 P 06/21/14 38.0 5.70 6.30
ISIS 140621P00039000 P 06/21/14 39.0 6.40 6.90
ISIS 140621P00040000 P 06/21/14 40.0 7.00 7.70
ISIS 140621P00041000 P 06/21/14 41.0 7.70 8.40
ISIS 140621P00042000 P 06/21/14 42.0 8.40 9.20
ISIS 140621P00043000 P 06/21/14 43.0 9.20 10.00
ISIS 140621P00044000 P 06/21/14 44.0 10.10 10.80
ISIS 140621P00045000 P 06/21/14 45.0 10.90 11.70
ISIS 140621P00046000 P 06/21/14 46.0 10.10 12.70
ISIS 140621P00047000 P 06/21/14 47.0 10.90 13.60
ISIS 140621P00048000 P 06/21/14 48.0 11.80 14.50
ISIS 140621P00049000 P 06/21/14 49.0 12.70 15.40
ISIS 140621P00050000 P 06/21/14 50.0 13.60 16.30
ISIS 140621P00055000 P 06/21/14 55.0 19.60 21.10
ISIS 140719C00016000 C 07/19/14 16.0 18.40 21.20
ISIS 140719C00018000 C 07/19/14 18.0 16.50 19.20
ISIS 140719C00019000 C 07/19/14 19.0 15.50 18.20
ISIS 140719C00020000 C 07/19/14 20.0 14.60 17.40
ISIS 140719C00021000 C 07/19/14 21.0 13.70 16.40
ISIS 140719C00023000 C 07/19/14 23.0 12.00 14.60
ISIS 140719C00024000 C 07/19/14 24.0 11.20 13.80
ISIS 140719C00025000 C 07/19/14 25.0 10.40 13.00
ISIS 140719C00026000 C 07/19/14 26.0 9.60 12.20
ISIS 140719C00027000 C 07/19/14 27.0 8.90 11.30
ISIS 140719C00028000 C 07/19/14 28.0 8.30 10.80
ISIS 140719C00029000 C 07/19/14 29.0 7.60 9.70
ISIS 140719C00030000 C 07/19/14 30.0 7.00 9.00
ISIS 140719C00031000 C 07/19/14 31.0 6.40 9.00
ISIS 140719C00032000 C 07/19/14 32.0 6.00 6.60
ISIS 140719C00033000 C 07/19/14 33.0 5.50 6.10
ISIS 140719C00034000 C 07/19/14 34.0 5.00 5.60
ISIS 140719C00035000 C 07/19/14 35.0 4.50 5.10
ISIS 140719C00036000 C 07/19/14 36.0 4.10 4.70
ISIS 140719C00037000 C 07/19/14 37.0 3.70 4.30
ISIS 140719C00038000 C 07/19/14 38.0 3.40 3.90
ISIS 140719C00039000 C 07/19/14 39.0 3.00 3.50
ISIS 140719C00040000 C 07/19/14 40.0 2.80 3.30
ISIS 140719C00041000 C 07/19/14 41.0 2.50 3.00
ISIS 140719C00042000 C 07/19/14 42.0 2.25 2.75
ISIS 140719C00043000 C 07/19/14 43.0 2.05 2.50
ISIS 140719C00044000 C 07/19/14 44.0 1.80 2.25
ISIS 140719C00045000 C 07/19/14 45.0 1.65 2.00
ISIS 140719C00046000 C 07/19/14 46.0 1.45 1.85
ISIS 140719C00047000 C 07/19/14 47.0 1.30 1.70
ISIS 140719C00048000 C 07/19/14 48.0 1.20 1.45
ISIS 140719C00049000 C 07/19/14 49.0 1.00 1.35
ISIS 140719C00050000 C 07/19/14 50.0 0.90 1.20
ISIS 140719C00055000 C 07/19/14 55.0 0.50 0.80
ISIS 140719C00060000 C 07/19/14 60.0 0.25 0.55
ISIS 140719C00065000 C 07/19/14 65.0 0.10 0.45
ISIS 140719C00070000 C 07/19/14 70.0 0.05 0.35
ISIS 140719C00075000 C 07/19/14 75.0 0.10 0.25
ISIS 140719C00080000 C 07/19/14 80.0 0.00 0.30
ISIS 140719C00085000 C 07/19/14 85.0 0.00 0.25
ISIS 140719P00016000 P 07/19/14 16.0 0.00 0.45
ISIS 140719P00018000 P 07/19/14 18.0 0.05 0.30
ISIS 140719P00019000 P 07/19/14 19.0 0.05 0.35
ISIS 140719P00020000 P 07/19/14 20.0 0.10 0.40
ISIS 140719P00021000 P 07/19/14 21.0 0.20 0.45
ISIS 140719P00023000 P 07/19/14 23.0 0.35 0.70
ISIS 140719P00024000 P 07/19/14 24.0 0.55 0.85
ISIS 140719P00025000 P 07/19/14 25.0 0.70 1.05
ISIS 140719P00026000 P 07/19/14 26.0 0.95 1.35
ISIS 140719P00027000 P 07/19/14 27.0 1.15 1.55
ISIS 140719P00028000 P 07/19/14 28.0 1.55 1.85
ISIS 140719P00029000 P 07/19/14 29.0 1.80 2.20
ISIS 140719P00030000 P 07/19/14 30.0 2.15 2.55
ISIS 140719P00031000 P 07/19/14 31.0 2.50 2.95
ISIS 140719P00032000 P 07/19/14 32.0 3.00 3.40
ISIS 140719P00033000 P 07/19/14 33.0 3.40 3.90
ISIS 140719P00034000 P 07/19/14 34.0 3.90 4.40
ISIS 140719P00035000 P 07/19/14 35.0 4.40 4.90
ISIS 140719P00036000 P 07/19/14 36.0 5.10 5.50
ISIS 140719P00037000 P 07/19/14 37.0 5.50 6.10
ISIS 140719P00038000 P 07/19/14 38.0 6.30 6.80
ISIS 140719P00039000 P 07/19/14 39.0 6.90 7.50
ISIS 140719P00040000 P 07/19/14 40.0 7.60 8.10
ISIS 140719P00041000 P 07/19/14 41.0 8.20 8.90
ISIS 140719P00042000 P 07/19/14 42.0 9.00 9.70
ISIS 140719P00043000 P 07/19/14 43.0 9.80 10.50
ISIS 140719P00044000 P 07/19/14 44.0 10.50 11.30
ISIS 140719P00045000 P 07/19/14 45.0 11.30 12.00
ISIS 140719P00046000 P 07/19/14 46.0 10.90 13.10
ISIS 140719P00047000 P 07/19/14 47.0 11.70 13.90
ISIS 140719P00048000 P 07/19/14 48.0 12.10 14.80
ISIS 140719P00049000 P 07/19/14 49.0 13.00 15.70
ISIS 140719P00050000 P 07/19/14 50.0 14.10 16.50
ISIS 140719P00055000 P 07/19/14 55.0 18.60 21.10
ISIS 140719P00060000 P 07/19/14 60.0 23.30 25.90
ISIS 140719P00065000 P 07/19/14 65.0 28.10 30.80
ISIS 140719P00070000 P 07/19/14 70.0 33.10 35.90
ISIS 140719P00075000 P 07/19/14 75.0 38.10 40.70
ISIS 140719P00080000 P 07/19/14 80.0 43.00 45.70
ISIS 140719P00085000 P 07/19/14 85.0 48.00 50.70
ISIS 141018C00018000 C 10/18/14 18.0 16.90 19.60
ISIS 141018C00019000 C 10/18/14 19.0 16.00 18.80
ISIS 141018C00020000 C 10/18/14 20.0 15.10 17.80
ISIS 141018C00021000 C 10/18/14 21.0 14.40 17.00
ISIS 141018C00023000 C 10/18/14 23.0 13.00 15.30
ISIS 141018C00024000 C 10/18/14 24.0 12.30 14.80
ISIS 141018C00025000 C 10/18/14 25.0 11.60 13.90
ISIS 141018C00026000 C 10/18/14 26.0 10.90 13.20
ISIS 141018C00027000 C 10/18/14 27.0 10.20 12.50
ISIS 141018C00028000 C 10/18/14 28.0 9.60 11.90
ISIS 141018C00029000 C 10/18/14 29.0 9.10 11.30
ISIS 141018C00030000 C 10/18/14 30.0 8.40 11.20
ISIS 141018C00031000 C 10/18/14 31.0 8.10 9.10
ISIS 141018C00032000 C 10/18/14 32.0 7.70 8.60
ISIS 141018C00033000 C 10/18/14 33.0 7.20 8.10
ISIS 141018C00034000 C 10/18/14 34.0 6.80 7.60
ISIS 141018C00035000 C 10/18/14 35.0 6.30 7.20
ISIS 141018C00036000 C 10/18/14 36.0 6.00 6.80
ISIS 141018C00037000 C 10/18/14 37.0 5.60 6.40
ISIS 141018C00038000 C 10/18/14 38.0 5.20 5.90
ISIS 141018C00039000 C 10/18/14 39.0 4.90 5.60
ISIS 141018C00040000 C 10/18/14 40.0 4.50 5.30
ISIS 141018C00041000 C 10/18/14 41.0 4.10 4.90
ISIS 141018C00042000 C 10/18/14 42.0 4.00 4.60
ISIS 141018C00043000 C 10/18/14 43.0 3.60 4.30
ISIS 141018C00044000 C 10/18/14 44.0 3.30 4.10
ISIS 141018C00045000 C 10/18/14 45.0 3.20 3.80
ISIS 141018C00046000 C 10/18/14 46.0 2.90 3.60
ISIS 141018C00047000 C 10/18/14 47.0 2.70 3.40
ISIS 141018C00048000 C 10/18/14 48.0 2.50 3.20
ISIS 141018C00049000 C 10/18/14 49.0 2.30 3.00
ISIS 141018C00050000 C 10/18/14 50.0 2.25 2.75
ISIS 141018C00055000 C 10/18/14 55.0 1.50 2.05
ISIS 141018C00060000 C 10/18/14 60.0 1.00 1.55
ISIS 141018C00065000 C 10/18/14 65.0 0.65 1.15
ISIS 141018C00070000 C 10/18/14 70.0 0.40 0.90
ISIS 141018C00075000 C 10/18/14 75.0 0.30 0.75
ISIS 141018C00080000 C 10/18/14 80.0 0.20 0.65
ISIS 141018C00085000 C 10/18/14 85.0 0.10 0.60
ISIS 141018C00090000 C 10/18/14 90.0 0.00 0.45
ISIS 141018P00018000 P 10/18/14 18.0 0.35 0.70
ISIS 141018P00019000 P 10/18/14 19.0 0.45 0.85
ISIS 141018P00020000 P 10/18/14 20.0 0.65 1.15
ISIS 141018P00021000 P 10/18/14 21.0 0.80 1.35
ISIS 141018P00023000 P 10/18/14 23.0 1.25 1.75
ISIS 141018P00024000 P 10/18/14 24.0 1.45 2.00
ISIS 141018P00025000 P 10/18/14 25.0 1.75 2.25
ISIS 141018P00026000 P 10/18/14 26.0 2.05 2.60
ISIS 141018P00027000 P 10/18/14 27.0 2.40 3.00
ISIS 141018P00028000 P 10/18/14 28.0 2.85 3.40
ISIS 141018P00029000 P 10/18/14 29.0 3.20 3.80
ISIS 141018P00030000 P 10/18/14 30.0 3.70 4.20
ISIS 141018P00031000 P 10/18/14 31.0 4.10 4.70
ISIS 141018P00032000 P 10/18/14 32.0 4.50 5.20
ISIS 141018P00033000 P 10/18/14 33.0 5.00 5.70
ISIS 141018P00034000 P 10/18/14 34.0 5.60 6.30
ISIS 141018P00035000 P 10/18/14 35.0 6.10 6.80
ISIS 141018P00036000 P 10/18/14 36.0 6.80 7.40
ISIS 141018P00037000 P 10/18/14 37.0 7.40 8.00
ISIS 141018P00038000 P 10/18/14 38.0 7.90 8.70
ISIS 141018P00039000 P 10/18/14 39.0 8.70 9.30
ISIS 141018P00040000 P 10/18/14 40.0 9.40 9.90
ISIS 141018P00041000 P 10/18/14 41.0 10.00 10.70
ISIS 141018P00042000 P 10/18/14 42.0 10.70 11.40
ISIS 141018P00043000 P 10/18/14 43.0 11.30 12.20
ISIS 141018P00044000 P 10/18/14 44.0 12.00 12.90
ISIS 141018P00045000 P 10/18/14 45.0 12.70 13.40
ISIS 141018P00046000 P 10/18/14 46.0 13.50 14.40
ISIS 141018P00047000 P 10/18/14 47.0 14.30 15.30
ISIS 141018P00048000 P 10/18/14 48.0 15.10 16.00
ISIS 141018P00049000 P 10/18/14 49.0 15.80 17.00
ISIS 141018P00050000 P 10/18/14 50.0 16.80 17.80
ISIS 141018P00055000 P 10/18/14 55.0 19.90 22.20
ISIS 141018P00060000 P 10/18/14 60.0 24.20 26.70
ISIS 141018P00065000 P 10/18/14 65.0 28.80 31.40
ISIS 141018P00070000 P 10/18/14 70.0 33.50 36.10
ISIS 141018P00075000 P 10/18/14 75.0 38.30 41.00
ISIS 141018P00080000 P 10/18/14 80.0 43.20 45.90
ISIS 141018P00085000 P 10/18/14 85.0 48.20 51.40
ISIS 141018P00090000 P 10/18/14 90.0 53.20 55.90
ISIS 150117C00003000 C 01/17/15 3.0 31.30 33.00
ISIS 150117C00005000 C 01/17/15 5.0 29.30 31.00
ISIS 150117C00008000 C 01/17/15 8.0 26.30 28.00
ISIS 150117C00010000 C 01/17/15 10.0 24.30 26.10
ISIS 150117C00012000 C 01/17/15 12.0 22.50 25.30
ISIS 150117C00015000 C 01/17/15 15.0 19.80 22.60
ISIS 150117C00017000 C 01/17/15 17.0 18.10 20.90
ISIS 150117C00019000 C 01/17/15 19.0 16.50 19.30
ISIS 150117C00020000 C 01/17/15 20.0 16.00 18.50
ISIS 150117C00021000 C 01/17/15 21.0 15.10 17.80
ISIS 150117C00022000 C 01/17/15 22.0 14.30 17.10
ISIS 150117C00024000 C 01/17/15 24.0 13.00 15.70
ISIS 150117C00025000 C 01/17/15 25.0 12.40 15.10
ISIS 150117C00026000 C 01/17/15 26.0 11.80 14.50
ISIS 150117C00027000 C 01/17/15 27.0 11.40 13.80
ISIS 150117C00028000 C 01/17/15 28.0 10.70 12.90
ISIS 150117C00029000 C 01/17/15 29.0 9.90 11.80
ISIS 150117C00030000 C 01/17/15 30.0 9.70 10.80
ISIS 150117C00031000 C 01/17/15 31.0 9.20 10.50
ISIS 150117C00032000 C 01/17/15 32.0 8.70 9.90
ISIS 150117C00033000 C 01/17/15 33.0 8.40 9.40
ISIS 150117C00034000 C 01/17/15 34.0 7.90 9.00
ISIS 150117C00035000 C 01/17/15 35.0 7.50 8.60
ISIS 150117C00036000 C 01/17/15 36.0 7.10 8.10
ISIS 150117C00037000 C 01/17/15 37.0 6.70 7.80
ISIS 150117C00038000 C 01/17/15 38.0 6.30 7.30
ISIS 150117C00039000 C 01/17/15 39.0 6.00 7.00
ISIS 150117C00040000 C 01/17/15 40.0 5.70 6.70
ISIS 150117C00041000 C 01/17/15 41.0 5.40 6.40
ISIS 150117C00042000 C 01/17/15 42.0 5.10 6.10
ISIS 150117C00043000 C 01/17/15 43.0 4.80 5.80
ISIS 150117C00044000 C 01/17/15 44.0 4.60 5.30
ISIS 150117C00045000 C 01/17/15 45.0 4.50 5.00
ISIS 150117C00046000 C 01/17/15 46.0 4.10 5.00
ISIS 150117C00047000 C 01/17/15 47.0 3.90 4.70
ISIS 150117C00048000 C 01/17/15 48.0 3.70 4.50
ISIS 150117C00049000 C 01/17/15 49.0 3.50 4.30
ISIS 150117C00050000 C 01/17/15 50.0 3.30 4.00
ISIS 150117C00055000 C 01/17/15 55.0 2.50 3.20
ISIS 150117C00060000 C 01/17/15 60.0 1.80 2.45
ISIS 150117C00065000 C 01/17/15 65.0 1.35 1.95
ISIS 150117C00070000 C 01/17/15 70.0 1.00 1.55
ISIS 150117C00075000 C 01/17/15 75.0 0.80 1.25
ISIS 150117C00080000 C 01/17/15 80.0 0.50 1.05
ISIS 150117C00085000 C 01/17/15 85.0 0.35 1.05
ISIS 150117P00003000 P 01/17/15 3.0 0.00 0.30
ISIS 150117P00005000 P 01/17/15 5.0 0.00 0.30
ISIS 150117P00008000 P 01/17/15 8.0 0.00 0.35
ISIS 150117P00010000 P 01/17/15 10.0 0.00 0.40
ISIS 150117P00012000 P 01/17/15 12.0 0.10 0.45
ISIS 150117P00015000 P 01/17/15 15.0 0.35 0.70
ISIS 150117P00017000 P 01/17/15 17.0 0.60 1.00
ISIS 150117P00019000 P 01/17/15 19.0 0.90 1.40
ISIS 150117P00020000 P 01/17/15 20.0 1.15 1.70
ISIS 150117P00021000 P 01/17/15 21.0 1.35 2.00
ISIS 150117P00022000 P 01/17/15 22.0 1.60 2.25
ISIS 150117P00024000 P 01/17/15 24.0 2.20 2.90
ISIS 150117P00025000 P 01/17/15 25.0 2.50 3.30
ISIS 150117P00026000 P 01/17/15 26.0 2.85 3.70
ISIS 150117P00027000 P 01/17/15 27.0 3.20 4.10
ISIS 150117P00028000 P 01/17/15 28.0 3.60 4.50
ISIS 150117P00029000 P 01/17/15 29.0 4.10 5.00
ISIS 150117P00030000 P 01/17/15 30.0 4.60 5.50
ISIS 150117P00031000 P 01/17/15 31.0 5.00 6.00
ISIS 150117P00032000 P 01/17/15 32.0 5.50 6.50
ISIS 150117P00033000 P 01/17/15 33.0 6.10 7.00
ISIS 150117P00034000 P 01/17/15 34.0 6.80 7.60
ISIS 150117P00035000 P 01/17/15 35.0 7.70 8.30
ISIS 150117P00036000 P 01/17/15 36.0 7.90 8.80
ISIS 150117P00037000 P 01/17/15 37.0 8.50 9.40
ISIS 150117P00038000 P 01/17/15 38.0 9.10 10.10
ISIS 150117P00039000 P 01/17/15 39.0 9.70 10.70
ISIS 150117P00040000 P 01/17/15 40.0 10.60 11.50
ISIS 150117P00041000 P 01/17/15 41.0 11.30 12.20
ISIS 150117P00042000 P 01/17/15 42.0 12.00 12.90
ISIS 150117P00043000 P 01/17/15 43.0 12.70 13.60
ISIS 150117P00044000 P 01/17/15 44.0 13.40 14.30
ISIS 150117P00045000 P 01/17/15 45.0 14.10 15.10
ISIS 150117P00046000 P 01/17/15 46.0 14.80 15.70
ISIS 150117P00047000 P 01/17/15 47.0 15.50 16.50
ISIS 150117P00048000 P 01/17/15 48.0 16.20 17.30
ISIS 150117P00049000 P 01/17/15 49.0 17.00 18.10
ISIS 150117P00050000 P 01/17/15 50.0 17.70 18.90
ISIS 150117P00055000 P 01/17/15 55.0 21.90 23.10
ISIS 150117P00060000 P 01/17/15 60.0 25.00 27.50
ISIS 150117P00065000 P 01/17/15 65.0 29.50 32.00
ISIS 150117P00070000 P 01/17/15 70.0 34.10 36.60
ISIS 150117P00075000 P 01/17/15 75.0 38.80 41.40
ISIS 150117P00080000 P 01/17/15 80.0 44.40 46.10
ISIS 150117P00085000 P 01/17/15 85.0 49.40 51.10
ISIS 160115C00018000 C 01/15/16 18.0 18.70 21.90
ISIS 160115C00020000 C 01/15/16 20.0 17.50 21.00
ISIS 160115C00023000 C 01/15/16 23.0 15.70 18.60
ISIS 160115C00025000 C 01/15/16 25.0 14.90 18.00
ISIS 160115C00028000 C 01/15/16 28.0 13.20 16.80
ISIS 160115C00030000 C 01/15/16 30.0 12.50 15.30
ISIS 160115C00032000 C 01/15/16 32.0 11.40 15.00
ISIS 160115C00035000 C 01/15/16 35.0 10.60 13.80
ISIS 160115C00037000 C 01/15/16 37.0 9.60 13.20
ISIS 160115C00040000 C 01/15/16 40.0 9.00 12.20
ISIS 160115C00042000 C 01/15/16 42.0 8.00 11.60
ISIS 160115C00045000 C 01/15/16 45.0 7.00 10.70
ISIS 160115C00047000 C 01/15/16 47.0 6.50 10.40
ISIS 160115C00050000 C 01/15/16 50.0 5.90 9.40
ISIS 160115C00055000 C 01/15/16 55.0 5.40 8.60
ISIS 160115C00060000 C 01/15/16 60.0 4.50 7.50
ISIS 160115C00065000 C 01/15/16 65.0 3.20 7.10
ISIS 160115C00070000 C 01/15/16 70.0 2.35 6.40
ISIS 160115C00075000 C 01/15/16 75.0 2.00 5.40
ISIS 160115C00080000 C 01/15/16 80.0 1.25 5.40
ISIS 160115C00085000 C 01/15/16 85.0 1.50 5.00
ISIS 160115P00018000 P 01/15/16 18.0 2.60 2.80
ISIS 160115P00020000 P 01/15/16 20.0 3.10 5.80
ISIS 160115P00023000 P 01/15/16 23.0 2.65 5.40
ISIS 160115P00025000 P 01/15/16 25.0 5.10 6.10
ISIS 160115P00028000 P 01/15/16 28.0 6.60 7.90
ISIS 160115P00030000 P 01/15/16 30.0 6.70 9.00
ISIS 160115P00032000 P 01/15/16 32.0 8.70 11.50
ISIS 160115P00035000 P 01/15/16 35.0 10.50 12.10
ISIS 160115P00037000 P 01/15/16 37.0 11.70 13.40
ISIS 160115P00040000 P 01/15/16 40.0 12.50 15.50
ISIS 160115P00042000 P 01/15/16 42.0 14.90 16.80
ISIS 160115P00045000 P 01/15/16 45.0 16.90 19.20
ISIS 160115P00047000 P 01/15/16 47.0 18.40 20.60
ISIS 160115P00050000 P 01/15/16 50.0 20.70 22.90
ISIS 160115P00055000 P 01/15/16 55.0 24.20 26.50
ISIS 160115P00060000 P 01/15/16 60.0 27.90 31.30
ISIS 160115P00065000 P 01/15/16 65.0 32.80 35.00
ISIS 160115P00070000 P 01/15/16 70.0 36.50 40.10
ISIS 160115P00075000 P 01/15/16 75.0 41.70 44.60
ISIS 160115P00080000 P 01/15/16 80.0 46.00 48.90
ISIS 160115P00085000 P 01/15/16 85.0 50.70 54.20

OPRA data is delayed 15 minutes.