Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 141024C00020000 C 10/24/14 20.0 19.20 21.60
ISIS 141024C00025000 C 10/24/14 25.0 14.20 17.20
ISIS 141024C00026000 C 10/24/14 26.0 13.20 16.20
ISIS 141024C00027000 C 10/24/14 27.0 12.20 15.20
ISIS 141024C00028000 C 10/24/14 28.0 11.20 14.80
ISIS 141024C00029000 C 10/24/14 29.0 10.30 13.20
ISIS 141024C00030000 C 10/24/14 30.0 9.30 11.60
ISIS 141024C00031000 C 10/24/14 31.0 8.30 10.60
ISIS 141024C00031500 C 10/24/14 31.5 7.70 11.10
ISIS 141024C00032000 C 10/24/14 32.0 7.30 9.60
ISIS 141024C00032500 C 10/24/14 32.5 6.80 10.10
ISIS 141024C00033000 C 10/24/14 33.0 6.30 8.60
ISIS 141024C00033500 C 10/24/14 33.5 6.40 8.00
ISIS 141024C00034000 C 10/24/14 34.0 5.90 7.60
ISIS 141024C00034500 C 10/24/14 34.5 5.40 7.00
ISIS 141024C00035000 C 10/24/14 35.0 4.80 6.50
ISIS 141024C00035500 C 10/24/14 35.5 4.30 6.60
ISIS 141024C00036000 C 10/24/14 36.0 3.90 5.50
ISIS 141024C00036500 C 10/24/14 36.5 3.30 5.60
ISIS 141024C00037000 C 10/24/14 37.0 3.00 5.10
ISIS 141024C00037500 C 10/24/14 37.5 2.55 4.70
ISIS 141024C00038000 C 10/24/14 38.0 2.25 3.50
ISIS 141024C00038500 C 10/24/14 38.5 1.75 3.70
ISIS 141024C00039000 C 10/24/14 39.0 1.40 3.20
ISIS 141024C00039500 C 10/24/14 39.5 1.10 2.70
ISIS 141024C00040000 C 10/24/14 40.0 0.80 2.30
ISIS 141024C00040500 C 10/24/14 40.5 0.60 1.65
ISIS 141024C00041000 C 10/24/14 41.0 0.45 0.75
ISIS 141024C00041500 C 10/24/14 41.5 0.30 0.80
ISIS 141024C00042000 C 10/24/14 42.0 0.15 0.50
ISIS 141024C00042500 C 10/24/14 42.5 0.10 0.60
ISIS 141024C00043000 C 10/24/14 43.0 0.00 0.45
ISIS 141024C00043500 C 10/24/14 43.5 0.00 0.55
ISIS 141024C00044000 C 10/24/14 44.0 0.00 0.45
ISIS 141024C00044500 C 10/24/14 44.5 0.00 0.30
ISIS 141024C00045000 C 10/24/14 45.0 0.00 0.25
ISIS 141024C00045500 C 10/24/14 45.5 0.00 0.25
ISIS 141024C00046000 C 10/24/14 46.0 0.00 0.25
ISIS 141024C00046500 C 10/24/14 46.5 0.00 0.25
ISIS 141024C00047000 C 10/24/14 47.0 0.00 0.25
ISIS 141024C00047500 C 10/24/14 47.5 0.00 0.25
ISIS 141024C00048000 C 10/24/14 48.0 0.00 0.25
ISIS 141024C00048500 C 10/24/14 48.5 0.00 0.25
ISIS 141024C00049000 C 10/24/14 49.0 0.00 0.50
ISIS 141024C00049500 C 10/24/14 49.5 0.00 0.25
ISIS 141024C00055000 C 10/24/14 55.0 0.00 0.25
ISIS 141024P00020000 P 10/24/14 20.0 0.00 0.25
ISIS 141024P00025000 P 10/24/14 25.0 0.00 0.20
ISIS 141024P00026000 P 10/24/14 26.0 0.00 0.25
ISIS 141024P00027000 P 10/24/14 27.0 0.00 0.25
ISIS 141024P00028000 P 10/24/14 28.0 0.00 0.25
ISIS 141024P00029000 P 10/24/14 29.0 0.00 0.25
ISIS 141024P00030000 P 10/24/14 30.0 0.00 0.25
ISIS 141024P00031000 P 10/24/14 31.0 0.00 0.25
ISIS 141024P00031500 P 10/24/14 31.5 0.00 0.25
ISIS 141024P00032000 P 10/24/14 32.0 0.00 0.25
ISIS 141024P00032500 P 10/24/14 32.5 0.00 0.25
ISIS 141024P00033000 P 10/24/14 33.0 0.00 0.25
ISIS 141024P00033500 P 10/24/14 33.5 0.00 0.25
ISIS 141024P00034000 P 10/24/14 34.0 0.00 0.25
ISIS 141024P00034500 P 10/24/14 34.5 0.00 0.25
ISIS 141024P00035000 P 10/24/14 35.0 0.00 0.25
ISIS 141024P00035500 P 10/24/14 35.5 0.00 0.25
ISIS 141024P00036000 P 10/24/14 36.0 0.00 0.30
ISIS 141024P00036500 P 10/24/14 36.5 0.00 0.30
ISIS 141024P00037000 P 10/24/14 37.0 0.00 0.25
ISIS 141024P00037500 P 10/24/14 37.5 0.00 0.30
ISIS 141024P00038000 P 10/24/14 38.0 0.00 0.50
ISIS 141024P00038500 P 10/24/14 38.5 0.05 0.35
ISIS 141024P00039000 P 10/24/14 39.0 0.15 0.45
ISIS 141024P00039500 P 10/24/14 39.5 0.15 0.60
ISIS 141024P00040000 P 10/24/14 40.0 0.25 0.80
ISIS 141024P00040500 P 10/24/14 40.5 0.35 1.05
ISIS 141024P00041000 P 10/24/14 41.0 0.60 1.25
ISIS 141024P00041500 P 10/24/14 41.5 0.70 1.85
ISIS 141024P00042000 P 10/24/14 42.0 0.95 2.10
ISIS 141024P00042500 P 10/24/14 42.5 1.20 2.55
ISIS 141024P00043000 P 10/24/14 43.0 1.50 3.40
ISIS 141024P00043500 P 10/24/14 43.5 1.80 3.80
ISIS 141024P00044000 P 10/24/14 44.0 2.15 4.30
ISIS 141024P00044500 P 10/24/14 44.5 2.45 4.80
ISIS 141024P00045000 P 10/24/14 45.0 2.90 5.20
ISIS 141024P00045500 P 10/24/14 45.5 3.30 5.70
ISIS 141024P00046000 P 10/24/14 46.0 3.70 6.20
ISIS 141024P00046500 P 10/24/14 46.5 4.20 6.70
ISIS 141024P00047000 P 10/24/14 47.0 4.60 7.20
ISIS 141024P00047500 P 10/24/14 47.5 5.20 7.60
ISIS 141024P00048000 P 10/24/14 48.0 5.60 8.20
ISIS 141024P00048500 P 10/24/14 48.5 6.20 8.70
ISIS 141024P00049000 P 10/24/14 49.0 6.30 9.80
ISIS 141024P00049500 P 10/24/14 49.5 6.70 10.30
ISIS 141024P00055000 P 10/24/14 55.0 12.30 15.80
ISIS 141031C00026000 C 10/31/14 26.0 13.20 16.40
ISIS 141031C00027000 C 10/31/14 27.0 12.20 15.80
ISIS 141031C00028000 C 10/31/14 28.0 11.20 14.80
ISIS 141031C00029000 C 10/31/14 29.0 10.20 13.80
ISIS 141031C00030000 C 10/31/14 30.0 9.20 12.80
ISIS 141031C00031000 C 10/31/14 31.0 8.20 11.80
ISIS 141031C00031500 C 10/31/14 31.5 7.80 11.20
ISIS 141031C00032000 C 10/31/14 32.0 7.30 10.80
ISIS 141031C00032500 C 10/31/14 32.5 6.80 10.20
ISIS 141031C00033000 C 10/31/14 33.0 6.30 9.80
ISIS 141031C00033500 C 10/31/14 33.5 6.40 9.10
ISIS 141031C00034000 C 10/31/14 34.0 5.30 8.80
ISIS 141031C00034500 C 10/31/14 34.5 5.50 7.60
ISIS 141031C00035000 C 10/31/14 35.0 4.90 7.20
ISIS 141031C00035500 C 10/31/14 35.5 4.50 6.70
ISIS 141031C00036000 C 10/31/14 36.0 4.10 6.20
ISIS 141031C00036500 C 10/31/14 36.5 3.70 5.90
ISIS 141031C00037000 C 10/31/14 37.0 3.30 5.30
ISIS 141031C00037500 C 10/31/14 37.5 2.95 4.90
ISIS 141031C00038000 C 10/31/14 38.0 2.70 3.90
ISIS 141031C00038500 C 10/31/14 38.5 2.25 4.10
ISIS 141031C00039000 C 10/31/14 39.0 2.00 3.70
ISIS 141031C00039500 C 10/31/14 39.5 1.70 3.30
ISIS 141031C00040000 C 10/31/14 40.0 1.50 2.85
ISIS 141031C00040500 C 10/31/14 40.5 1.30 2.50
ISIS 141031C00041000 C 10/31/14 41.0 1.05 2.25
ISIS 141031C00041500 C 10/31/14 41.5 0.80 1.60
ISIS 141031C00042000 C 10/31/14 42.0 0.75 1.10
ISIS 141031C00042500 C 10/31/14 42.5 0.60 1.05
ISIS 141031C00043000 C 10/31/14 43.0 0.50 0.95
ISIS 141031C00043500 C 10/31/14 43.5 0.25 0.90
ISIS 141031C00044000 C 10/31/14 44.0 0.25 0.75
ISIS 141031C00044500 C 10/31/14 44.5 0.20 0.85
ISIS 141031C00045000 C 10/31/14 45.0 0.10 0.80
ISIS 141031C00045500 C 10/31/14 45.5 0.05 0.70
ISIS 141031C00046000 C 10/31/14 46.0 0.05 0.60
ISIS 141031C00046500 C 10/31/14 46.5 0.00 0.70
ISIS 141031C00047000 C 10/31/14 47.0 0.00 0.75
ISIS 141031C00047500 C 10/31/14 47.5 0.00 0.50
ISIS 141031C00048000 C 10/31/14 48.0 0.00 0.30
ISIS 141031C00048500 C 10/31/14 48.5 0.00 0.30
ISIS 141031C00049000 C 10/31/14 49.0 0.00 0.40
ISIS 141031C00049500 C 10/31/14 49.5 0.00 0.25
ISIS 141031P00026000 P 10/31/14 26.0 0.00 0.25
ISIS 141031P00027000 P 10/31/14 27.0 0.00 0.25
ISIS 141031P00028000 P 10/31/14 28.0 0.00 0.25
ISIS 141031P00029000 P 10/31/14 29.0 0.00 0.25
ISIS 141031P00030000 P 10/31/14 30.0 0.00 0.25
ISIS 141031P00031000 P 10/31/14 31.0 0.00 0.25
ISIS 141031P00031500 P 10/31/14 31.5 0.00 0.30
ISIS 141031P00032000 P 10/31/14 32.0 0.00 0.50
ISIS 141031P00032500 P 10/31/14 32.5 0.00 0.30
ISIS 141031P00033000 P 10/31/14 33.0 0.00 0.30
ISIS 141031P00033500 P 10/31/14 33.5 0.00 0.30
ISIS 141031P00034000 P 10/31/14 34.0 0.00 0.30
ISIS 141031P00034500 P 10/31/14 34.5 0.00 0.50
ISIS 141031P00035000 P 10/31/14 35.0 0.00 0.50
ISIS 141031P00035500 P 10/31/14 35.5 0.10 0.55
ISIS 141031P00036000 P 10/31/14 36.0 0.15 0.55
ISIS 141031P00036500 P 10/31/14 36.5 0.10 0.65
ISIS 141031P00037000 P 10/31/14 37.0 0.15 0.75
ISIS 141031P00037500 P 10/31/14 37.5 0.20 0.90
ISIS 141031P00038000 P 10/31/14 38.0 0.30 0.65
ISIS 141031P00038500 P 10/31/14 38.5 0.40 1.15
ISIS 141031P00039000 P 10/31/14 39.0 0.60 1.15
ISIS 141031P00039500 P 10/31/14 39.5 0.65 1.55
ISIS 141031P00040000 P 10/31/14 40.0 1.00 1.45
ISIS 141031P00040500 P 10/31/14 40.5 1.00 2.05
ISIS 141031P00041000 P 10/31/14 41.0 1.15 2.25
ISIS 141031P00041500 P 10/31/14 41.5 1.30 2.70
ISIS 141031P00042000 P 10/31/14 42.0 1.75 2.75
ISIS 141031P00042500 P 10/31/14 42.5 1.85 3.30
ISIS 141031P00043000 P 10/31/14 43.0 2.20 3.70
ISIS 141031P00043500 P 10/31/14 43.5 2.55 4.10
ISIS 141031P00044000 P 10/31/14 44.0 2.80 4.60
ISIS 141031P00044500 P 10/31/14 44.5 3.10 5.10
ISIS 141031P00045000 P 10/31/14 45.0 3.50 5.50
ISIS 141031P00045500 P 10/31/14 45.5 3.90 5.90
ISIS 141031P00046000 P 10/31/14 46.0 4.20 6.40
ISIS 141031P00046500 P 10/31/14 46.5 4.50 6.80
ISIS 141031P00047000 P 10/31/14 47.0 4.80 7.40
ISIS 141031P00047500 P 10/31/14 47.5 5.00 8.40
ISIS 141031P00048000 P 10/31/14 48.0 5.30 8.90
ISIS 141031P00048500 P 10/31/14 48.5 5.90 9.30
ISIS 141031P00049000 P 10/31/14 49.0 6.30 9.90
ISIS 141031P00049500 P 10/31/14 49.5 6.90 10.30
ISIS 141107C00026000 C 11/07/14 26.0 13.20 16.60
ISIS 141107C00027000 C 11/07/14 27.0 12.30 15.70
ISIS 141107C00028000 C 11/07/14 28.0 11.30 14.70
ISIS 141107C00029000 C 11/07/14 29.0 10.30 13.80
ISIS 141107C00030000 C 11/07/14 30.0 9.30 12.80
ISIS 141107C00031000 C 11/07/14 31.0 8.30 11.80
ISIS 141107C00031500 C 11/07/14 31.5 7.90 11.40
ISIS 141107C00032000 C 11/07/14 32.0 7.50 10.80
ISIS 141107C00032500 C 11/07/14 32.5 7.00 10.40
ISIS 141107C00033000 C 11/07/14 33.0 6.50 10.00
ISIS 141107C00033500 C 11/07/14 33.5 6.10 9.40
ISIS 141107C00034000 C 11/07/14 34.0 5.70 9.00
ISIS 141107C00034500 C 11/07/14 34.5 5.30 8.00
ISIS 141107C00035000 C 11/07/14 35.0 4.70 7.50
ISIS 141107C00035500 C 11/07/14 35.5 4.30 7.80
ISIS 141107C00036000 C 11/07/14 36.0 3.90 6.70
ISIS 141107C00036500 C 11/07/14 36.5 3.70 7.00
ISIS 141107C00037000 C 11/07/14 37.0 3.40 5.80
ISIS 141107C00037500 C 11/07/14 37.5 2.90 5.40
ISIS 141107C00038000 C 11/07/14 38.0 2.50 5.90
ISIS 141107C00038500 C 11/07/14 38.5 2.80 4.70
ISIS 141107C00039000 C 11/07/14 39.0 2.50 4.30
ISIS 141107C00039500 C 11/07/14 39.5 1.50 5.00
ISIS 141107C00040000 C 11/07/14 40.0 2.00 3.60
ISIS 141107C00040500 C 11/07/14 40.5 0.90 4.20
ISIS 141107C00041000 C 11/07/14 41.0 1.70 2.95
ISIS 141107C00041500 C 11/07/14 41.5 0.50 2.80
ISIS 141107C00042000 C 11/07/14 42.0 0.30 2.55
ISIS 141107C00042500 C 11/07/14 42.5 0.55 2.15
ISIS 141107C00043000 C 11/07/14 43.0 0.90 1.80
ISIS 141107C00043500 C 11/07/14 43.5 0.70 1.80
ISIS 141107C00044000 C 11/07/14 44.0 0.55 1.85
ISIS 141107C00044500 C 11/07/14 44.5 0.00 3.00
ISIS 141107C00045000 C 11/07/14 45.0 0.15 1.30
ISIS 141107C00045500 C 11/07/14 45.5 0.25 1.30
ISIS 141107C00046000 C 11/07/14 46.0 0.00 2.35
ISIS 141107C00046500 C 11/07/14 46.5 0.00 1.05
ISIS 141107C00047000 C 11/07/14 47.0 0.00 1.55
ISIS 141107C00047500 C 11/07/14 47.5 0.10 0.90
ISIS 141107C00048000 C 11/07/14 48.0 0.10 0.80
ISIS 141107C00048500 C 11/07/14 48.5 0.05 0.70
ISIS 141107C00049000 C 11/07/14 49.0 0.00 0.60
ISIS 141107C00049500 C 11/07/14 49.5 0.00 0.65
ISIS 141107C00050000 C 11/07/14 50.0 0.00 0.55
ISIS 141107P00026000 P 11/07/14 26.0 0.00 0.25
ISIS 141107P00027000 P 11/07/14 27.0 0.00 0.25
ISIS 141107P00028000 P 11/07/14 28.0 0.00 0.25
ISIS 141107P00029000 P 11/07/14 29.0 0.00 0.30
ISIS 141107P00030000 P 11/07/14 30.0 0.00 0.40
ISIS 141107P00031000 P 11/07/14 31.0 0.00 0.40
ISIS 141107P00031500 P 11/07/14 31.5 0.00 0.50
ISIS 141107P00032000 P 11/07/14 32.0 0.00 0.50
ISIS 141107P00032500 P 11/07/14 32.5 0.00 0.55
ISIS 141107P00033000 P 11/07/14 33.0 0.00 0.65
ISIS 141107P00033500 P 11/07/14 33.5 0.05 0.60
ISIS 141107P00034000 P 11/07/14 34.0 0.10 0.65
ISIS 141107P00034500 P 11/07/14 34.5 0.15 0.75
ISIS 141107P00035000 P 11/07/14 35.0 0.00 0.90
ISIS 141107P00035500 P 11/07/14 35.5 0.00 1.00
ISIS 141107P00036000 P 11/07/14 36.0 0.35 0.85
ISIS 141107P00036500 P 11/07/14 36.5 0.00 2.20
ISIS 141107P00037000 P 11/07/14 37.0 0.00 1.30
ISIS 141107P00037500 P 11/07/14 37.5 0.00 3.40
ISIS 141107P00038000 P 11/07/14 38.0 0.35 1.65
ISIS 141107P00038500 P 11/07/14 38.5 0.90 1.75
ISIS 141107P00039000 P 11/07/14 39.0 1.00 1.85
ISIS 141107P00039500 P 11/07/14 39.5 1.20 2.05
ISIS 141107P00040000 P 11/07/14 40.0 1.15 2.30
ISIS 141107P00040500 P 11/07/14 40.5 0.50 2.65
ISIS 141107P00041000 P 11/07/14 41.0 1.70 3.10
ISIS 141107P00041500 P 11/07/14 41.5 1.00 4.40
ISIS 141107P00042000 P 11/07/14 42.0 2.20 3.60
ISIS 141107P00042500 P 11/07/14 42.5 1.50 5.00
ISIS 141107P00043000 P 11/07/14 43.0 2.85 4.30
ISIS 141107P00043500 P 11/07/14 43.5 2.95 4.80
ISIS 141107P00044000 P 11/07/14 44.0 3.40 5.10
ISIS 141107P00044500 P 11/07/14 44.5 2.90 6.30
ISIS 141107P00045000 P 11/07/14 45.0 3.30 6.70
ISIS 141107P00045500 P 11/07/14 45.5 3.70 6.90
ISIS 141107P00046000 P 11/07/14 46.0 4.10 7.50
ISIS 141107P00046500 P 11/07/14 46.5 4.50 8.00
ISIS 141107P00047000 P 11/07/14 47.0 4.90 8.40
ISIS 141107P00047500 P 11/07/14 47.5 5.30 8.80
ISIS 141107P00048000 P 11/07/14 48.0 5.70 9.20
ISIS 141107P00048500 P 11/07/14 48.5 6.10 9.70
ISIS 141107P00049000 P 11/07/14 49.0 6.60 10.20
ISIS 141107P00049500 P 11/07/14 49.5 7.10 10.50
ISIS 141107P00050000 P 11/07/14 50.0 7.50 11.00
ISIS 141114C00026000 C 11/14/14 26.0 13.30 16.80
ISIS 141114C00027000 C 11/14/14 27.0 12.30 15.70
ISIS 141114C00028000 C 11/14/14 28.0 11.30 14.80
ISIS 141114C00029000 C 11/14/14 29.0 10.30 13.80
ISIS 141114C00030000 C 11/14/14 30.0 9.40 12.80
ISIS 141114C00030500 C 11/14/14 30.5 8.90 12.40
ISIS 141114C00031000 C 11/14/14 31.0 8.50 11.90
ISIS 141114C00031500 C 11/14/14 31.5 8.00 11.40
ISIS 141114C00032000 C 11/14/14 32.0 7.50 11.00
ISIS 141114C00032500 C 11/14/14 32.5 7.10 10.60
ISIS 141114C00033000 C 11/14/14 33.0 6.50 10.20
ISIS 141114C00033500 C 11/14/14 33.5 6.20 9.60
ISIS 141114C00034000 C 11/14/14 34.0 5.70 9.20
ISIS 141114C00034500 C 11/14/14 34.5 5.30 8.80
ISIS 141114C00035000 C 11/14/14 35.0 4.90 7.70
ISIS 141114C00035500 C 11/14/14 35.5 4.50 7.50
ISIS 141114C00036000 C 11/14/14 36.0 4.10 6.80
ISIS 141114C00036500 C 11/14/14 36.5 4.40 6.40
ISIS 141114C00037000 C 11/14/14 37.0 3.70 6.00
ISIS 141114C00037500 C 11/14/14 37.5 3.00 5.70
ISIS 141114C00038000 C 11/14/14 38.0 3.40 5.30
ISIS 141114C00038500 C 11/14/14 38.5 3.10 4.90
ISIS 141114C00039000 C 11/14/14 39.0 2.80 4.80
ISIS 141114C00039500 C 11/14/14 39.5 2.50 4.10
ISIS 141114C00040000 C 11/14/14 40.0 1.30 4.00
ISIS 141114C00040500 C 11/14/14 40.5 2.05 3.60
ISIS 141114C00041000 C 11/14/14 41.0 2.00 3.40
ISIS 141114C00041500 C 11/14/14 41.5 1.65 3.20
ISIS 141114C00042000 C 11/14/14 42.0 0.20 2.90
ISIS 141114C00042500 C 11/14/14 42.5 1.30 2.55
ISIS 141114C00043000 C 11/14/14 43.0 1.10 2.05
ISIS 141114C00043500 C 11/14/14 43.5 0.95 2.25
ISIS 141114C00044000 C 11/14/14 44.0 1.00 1.90
ISIS 141114C00044500 C 11/14/14 44.5 0.00 1.95
ISIS 141114C00045000 C 11/14/14 45.0 0.60 1.30
ISIS 141114C00045500 C 11/14/14 45.5 0.55 1.55
ISIS 141114C00046000 C 11/14/14 46.0 0.50 1.35
ISIS 141114C00046500 C 11/14/14 46.5 0.25 1.30
ISIS 141114C00047000 C 11/14/14 47.0 0.25 0.95
ISIS 141114C00048000 C 11/14/14 48.0 0.20 0.95
ISIS 141114C00049000 C 11/14/14 49.0 0.05 0.90
ISIS 141114C00050000 C 11/14/14 50.0 0.05 0.75
ISIS 141114P00026000 P 11/14/14 26.0 0.00 0.25
ISIS 141114P00027000 P 11/14/14 27.0 0.00 0.25
ISIS 141114P00028000 P 11/14/14 28.0 0.00 0.25
ISIS 141114P00029000 P 11/14/14 29.0 0.00 0.40
ISIS 141114P00030000 P 11/14/14 30.0 0.00 0.40
ISIS 141114P00030500 P 11/14/14 30.5 0.00 0.45
ISIS 141114P00031000 P 11/14/14 31.0 0.00 0.50
ISIS 141114P00031500 P 11/14/14 31.5 0.00 0.55
ISIS 141114P00032000 P 11/14/14 32.0 0.05 0.60
ISIS 141114P00032500 P 11/14/14 32.5 0.05 0.60
ISIS 141114P00033000 P 11/14/14 33.0 0.10 0.65
ISIS 141114P00033500 P 11/14/14 33.5 0.15 0.70
ISIS 141114P00034000 P 11/14/14 34.0 0.20 0.80
ISIS 141114P00034500 P 11/14/14 34.5 0.25 0.90
ISIS 141114P00035000 P 11/14/14 35.0 0.35 1.00
ISIS 141114P00035500 P 11/14/14 35.5 0.45 1.10
ISIS 141114P00036000 P 11/14/14 36.0 0.50 1.25
ISIS 141114P00036500 P 11/14/14 36.5 0.00 1.40
ISIS 141114P00037000 P 11/14/14 37.0 0.80 1.45
ISIS 141114P00037500 P 11/14/14 37.5 0.85 1.80
ISIS 141114P00038000 P 11/14/14 38.0 1.00 1.75
ISIS 141114P00038500 P 11/14/14 38.5 0.00 2.20
ISIS 141114P00039000 P 11/14/14 39.0 0.00 2.40
ISIS 141114P00039500 P 11/14/14 39.5 0.10 3.80
ISIS 141114P00040000 P 11/14/14 40.0 1.20 2.85
ISIS 141114P00040500 P 11/14/14 40.5 1.85 3.20
ISIS 141114P00041000 P 11/14/14 41.0 2.20 3.30
ISIS 141114P00041500 P 11/14/14 41.5 2.30 3.70
ISIS 141114P00042000 P 11/14/14 42.0 2.70 3.90
ISIS 141114P00042500 P 11/14/14 42.5 1.70 4.30
ISIS 141114P00043000 P 11/14/14 43.0 3.10 4.70
ISIS 141114P00043500 P 11/14/14 43.5 3.40 5.00
ISIS 141114P00044000 P 11/14/14 44.0 2.70 5.80
ISIS 141114P00044500 P 11/14/14 44.5 3.10 5.70
ISIS 141114P00045000 P 11/14/14 45.0 3.50 6.60
ISIS 141114P00045500 P 11/14/14 45.5 3.80 6.60
ISIS 141114P00046000 P 11/14/14 46.0 4.10 7.20
ISIS 141114P00046500 P 11/14/14 46.5 4.60 7.40
ISIS 141114P00047000 P 11/14/14 47.0 5.00 7.90
ISIS 141114P00048000 P 11/14/14 48.0 5.70 9.40
ISIS 141114P00049000 P 11/14/14 49.0 6.70 10.10
ISIS 141114P00050000 P 11/14/14 50.0 7.50 10.90
ISIS 141122C00019000 C 11/22/14 19.0 20.30 23.70
ISIS 141122C00020000 C 11/22/14 20.0 19.30 22.80
ISIS 141122C00021000 C 11/22/14 21.0 18.20 21.80
ISIS 141122C00023000 C 11/22/14 23.0 16.20 19.80
ISIS 141122C00024000 C 11/22/14 24.0 15.20 18.80
ISIS 141122C00025000 C 11/22/14 25.0 14.20 17.80
ISIS 141122C00026000 C 11/22/14 26.0 13.20 16.80
ISIS 141122C00027000 C 11/22/14 27.0 12.30 15.80
ISIS 141122C00028000 C 11/22/14 28.0 11.30 14.80
ISIS 141122C00029000 C 11/22/14 29.0 10.30 13.90
ISIS 141122C00030000 C 11/22/14 30.0 9.30 11.50
ISIS 141122C00031000 C 11/22/14 31.0 8.50 11.90
ISIS 141122C00031500 C 11/22/14 31.5 8.10 11.60
ISIS 141122C00032000 C 11/22/14 32.0 7.50 11.10
ISIS 141122C00032500 C 11/22/14 32.5 7.20 10.70
ISIS 141122C00033000 C 11/22/14 33.0 6.70 10.20
ISIS 141122C00033500 C 11/22/14 33.5 6.30 9.80
ISIS 141122C00034000 C 11/22/14 34.0 5.90 8.70
ISIS 141122C00034500 C 11/22/14 34.5 5.50 8.50
ISIS 141122C00035000 C 11/22/14 35.0 4.90 7.70
ISIS 141122C00035500 C 11/22/14 35.5 4.70 7.30
ISIS 141122C00036000 C 11/22/14 36.0 4.20 6.90
ISIS 141122C00036500 C 11/22/14 36.5 3.90 6.50
ISIS 141122C00037000 C 11/22/14 37.0 3.50 6.10
ISIS 141122C00037500 C 11/22/14 37.5 4.10 5.70
ISIS 141122C00038000 C 11/22/14 38.0 3.90 5.40
ISIS 141122C00038500 C 11/22/14 38.5 2.75 5.00
ISIS 141122C00039000 C 11/22/14 39.0 2.10 4.70
ISIS 141122C00039500 C 11/22/14 39.5 2.35 4.30
ISIS 141122C00040000 C 11/22/14 40.0 2.85 3.60
ISIS 141122C00040500 C 11/22/14 40.5 2.70 3.60
ISIS 141122C00041000 C 11/22/14 41.0 2.50 3.10
ISIS 141122C00041500 C 11/22/14 41.5 2.20 3.30
ISIS 141122C00042000 C 11/22/14 42.0 2.05 2.75
ISIS 141122C00042500 C 11/22/14 42.5 1.80 2.70
ISIS 141122C00043000 C 11/22/14 43.0 1.65 2.05
ISIS 141122C00043500 C 11/22/14 43.5 1.10 2.35
ISIS 141122C00044000 C 11/22/14 44.0 1.20 1.95
ISIS 141122C00044500 C 11/22/14 44.5 1.20 1.55
ISIS 141122C00045000 C 11/22/14 45.0 1.05 1.30
ISIS 141122C00045500 C 11/22/14 45.5 0.90 1.50
ISIS 141122C00046000 C 11/22/14 46.0 0.70 1.40
ISIS 141122C00046500 C 11/22/14 46.5 0.70 1.40
ISIS 141122C00047000 C 11/22/14 47.0 0.60 1.00
ISIS 141122C00047500 C 11/22/14 47.5 0.50 1.25
ISIS 141122C00048000 C 11/22/14 48.0 0.40 1.00
ISIS 141122C00048500 C 11/22/14 48.5 0.35 1.00
ISIS 141122C00049000 C 11/22/14 49.0 0.30 1.00
ISIS 141122C00049500 C 11/22/14 49.5 0.20 0.90
ISIS 141122C00050000 C 11/22/14 50.0 0.30 0.60
ISIS 141122C00055000 C 11/22/14 55.0 0.00 0.50
ISIS 141122C00060000 C 11/22/14 60.0 0.00 0.30
ISIS 141122P00019000 P 11/22/14 19.0 0.00 0.25
ISIS 141122P00020000 P 11/22/14 20.0 0.00 0.25
ISIS 141122P00021000 P 11/22/14 21.0 0.00 0.30
ISIS 141122P00023000 P 11/22/14 23.0 0.00 0.30
ISIS 141122P00024000 P 11/22/14 24.0 0.00 0.30
ISIS 141122P00025000 P 11/22/14 25.0 0.00 0.30
ISIS 141122P00026000 P 11/22/14 26.0 0.00 0.30
ISIS 141122P00027000 P 11/22/14 27.0 0.00 0.50
ISIS 141122P00028000 P 11/22/14 28.0 0.00 0.30
ISIS 141122P00029000 P 11/22/14 29.0 0.00 0.40
ISIS 141122P00030000 P 11/22/14 30.0 0.00 0.50
ISIS 141122P00031000 P 11/22/14 31.0 0.20 0.50
ISIS 141122P00031500 P 11/22/14 31.5 0.10 0.65
ISIS 141122P00032000 P 11/22/14 32.0 0.10 0.65
ISIS 141122P00032500 P 11/22/14 32.5 0.15 0.70
ISIS 141122P00033000 P 11/22/14 33.0 0.20 0.70
ISIS 141122P00033500 P 11/22/14 33.5 0.30 0.75
ISIS 141122P00034000 P 11/22/14 34.0 0.35 0.85
ISIS 141122P00034500 P 11/22/14 34.5 0.45 0.95
ISIS 141122P00035000 P 11/22/14 35.0 0.55 1.10
ISIS 141122P00035500 P 11/22/14 35.5 0.65 1.25
ISIS 141122P00036000 P 11/22/14 36.0 1.00 1.20
ISIS 141122P00036500 P 11/22/14 36.5 0.80 1.60
ISIS 141122P00037000 P 11/22/14 37.0 0.95 1.60
ISIS 141122P00037500 P 11/22/14 37.5 1.10 1.75
ISIS 141122P00038000 P 11/22/14 38.0 1.05 1.90
ISIS 141122P00038500 P 11/22/14 38.5 0.65 2.15
ISIS 141122P00039000 P 11/22/14 39.0 1.15 2.35
ISIS 141122P00039500 P 11/22/14 39.5 1.60 2.80
ISIS 141122P00040000 P 11/22/14 40.0 2.05 2.85
ISIS 141122P00040500 P 11/22/14 40.5 2.25 3.20
ISIS 141122P00041000 P 11/22/14 41.0 2.35 3.50
ISIS 141122P00041500 P 11/22/14 41.5 2.70 3.80
ISIS 141122P00042000 P 11/22/14 42.0 2.00 4.10
ISIS 141122P00042500 P 11/22/14 42.5 3.20 4.40
ISIS 141122P00043000 P 11/22/14 43.0 3.50 4.70
ISIS 141122P00043500 P 11/22/14 43.5 3.80 5.80
ISIS 141122P00044000 P 11/22/14 44.0 3.10 6.30
ISIS 141122P00044500 P 11/22/14 44.5 3.40 6.80
ISIS 141122P00045000 P 11/22/14 45.0 4.80 6.20
ISIS 141122P00045500 P 11/22/14 45.5 4.10 7.30
ISIS 141122P00046000 P 11/22/14 46.0 4.30 7.00
ISIS 141122P00046500 P 11/22/14 46.5 5.80 7.50
ISIS 141122P00047000 P 11/22/14 47.0 5.10 8.70
ISIS 141122P00047500 P 11/22/14 47.5 5.70 8.80
ISIS 141122P00048000 P 11/22/14 48.0 5.90 9.60
ISIS 141122P00048500 P 11/22/14 48.5 6.50 9.10
ISIS 141122P00049000 P 11/22/14 49.0 6.90 10.40
ISIS 141122P00049500 P 11/22/14 49.5 7.30 10.60
ISIS 141122P00050000 P 11/22/14 50.0 7.70 11.40
ISIS 141122P00055000 P 11/22/14 55.0 12.40 16.00
ISIS 141122P00060000 P 11/22/14 60.0 17.30 20.80
ISIS 141128C00026000 C 11/28/14 26.0 13.30 16.80
ISIS 141128C00027000 C 11/28/14 27.0 12.30 15.80
ISIS 141128C00028000 C 11/28/14 28.0 11.40 14.80
ISIS 141128C00029000 C 11/28/14 29.0 10.50 13.90
ISIS 141128C00030000 C 11/28/14 30.0 9.50 12.90
ISIS 141128C00030500 C 11/28/14 30.5 9.10 12.10
ISIS 141128C00031000 C 11/28/14 31.0 8.70 11.70
ISIS 141128C00031500 C 11/28/14 31.5 8.10 11.60
ISIS 141128C00032000 C 11/28/14 32.0 7.70 11.20
ISIS 141128C00032500 C 11/28/14 32.5 7.30 10.70
ISIS 141128C00033000 C 11/28/14 33.0 6.90 10.30
ISIS 141128C00033500 C 11/28/14 33.5 6.50 9.90
ISIS 141128C00034000 C 11/28/14 34.0 6.10 9.50
ISIS 141128C00034500 C 11/28/14 34.5 5.70 8.60
ISIS 141128C00035000 C 11/28/14 35.0 5.30 8.10
ISIS 141128C00035500 C 11/28/14 35.5 4.90 7.60
ISIS 141128C00036000 C 11/28/14 36.0 4.70 7.20
ISIS 141128C00036500 C 11/28/14 36.5 4.30 7.50
ISIS 141128C00037000 C 11/28/14 37.0 4.50 7.10
ISIS 141128C00037500 C 11/28/14 37.5 3.70 6.20
ISIS 141128C00038000 C 11/28/14 38.0 3.90 5.70
ISIS 141128C00038500 C 11/28/14 38.5 3.10 5.50
ISIS 141128C00039000 C 11/28/14 39.0 3.30 5.00
ISIS 141128C00039500 C 11/28/14 39.5 3.10 4.80
ISIS 141128C00040000 C 11/28/14 40.0 2.80 4.50
ISIS 141128C00040500 C 11/28/14 40.5 1.90 4.50
ISIS 141128C00041000 C 11/28/14 41.0 2.55 3.70
ISIS 141128C00041500 C 11/28/14 41.5 2.35 3.40
ISIS 141128C00042000 C 11/28/14 42.0 1.95 3.40
ISIS 141128C00042500 C 11/28/14 42.5 1.75 3.20
ISIS 141128C00043000 C 11/28/14 43.0 1.70 2.90
ISIS 141128C00043500 C 11/28/14 43.5 1.45 2.70
ISIS 141128C00044000 C 11/28/14 44.0 1.20 2.50
ISIS 141128C00044500 C 11/28/14 44.5 0.45 2.30
ISIS 141128C00045000 C 11/28/14 45.0 1.15 1.65
ISIS 141128C00045500 C 11/28/14 45.5 0.00 2.10
ISIS 141128C00046000 C 11/28/14 46.0 0.00 2.10
ISIS 141128C00047000 C 11/28/14 47.0 0.60 1.55
ISIS 141128C00048000 C 11/28/14 48.0 0.00 1.35
ISIS 141128C00049000 C 11/28/14 49.0 0.30 1.15
ISIS 141128C00050000 C 11/28/14 50.0 0.20 1.00
ISIS 141128P00026000 P 11/28/14 26.0 0.00 0.25
ISIS 141128P00027000 P 11/28/14 27.0 0.00 0.30
ISIS 141128P00028000 P 11/28/14 28.0 0.00 0.40
ISIS 141128P00029000 P 11/28/14 29.0 0.00 0.50
ISIS 141128P00030000 P 11/28/14 30.0 0.05 0.60
ISIS 141128P00030500 P 11/28/14 30.5 0.10 0.65
ISIS 141128P00031000 P 11/28/14 31.0 0.05 0.70
ISIS 141128P00031500 P 11/28/14 31.5 0.10 0.80
ISIS 141128P00032000 P 11/28/14 32.0 0.20 0.85
ISIS 141128P00032500 P 11/28/14 32.5 0.25 2.15
ISIS 141128P00033000 P 11/28/14 33.0 0.25 0.95
ISIS 141128P00033500 P 11/28/14 33.5 0.40 1.10
ISIS 141128P00034000 P 11/28/14 34.0 0.50 1.15
ISIS 141128P00034500 P 11/28/14 34.5 0.55 1.25
ISIS 141128P00035000 P 11/28/14 35.0 0.65 1.35
ISIS 141128P00035500 P 11/28/14 35.5 0.00 1.50
ISIS 141128P00036000 P 11/28/14 36.0 0.75 1.65
ISIS 141128P00036500 P 11/28/14 36.5 1.00 1.80
ISIS 141128P00037000 P 11/28/14 37.0 1.15 2.05
ISIS 141128P00037500 P 11/28/14 37.5 0.80 2.25
ISIS 141128P00038000 P 11/28/14 38.0 1.05 2.45
ISIS 141128P00038500 P 11/28/14 38.5 0.75 2.65
ISIS 141128P00039000 P 11/28/14 39.0 1.80 2.75
ISIS 141128P00039500 P 11/28/14 39.5 1.95 3.10
ISIS 141128P00040000 P 11/28/14 40.0 2.20 3.40
ISIS 141128P00040500 P 11/28/14 40.5 1.75 3.70
ISIS 141128P00041000 P 11/28/14 41.0 2.60 3.90
ISIS 141128P00041500 P 11/28/14 41.5 2.85 4.20
ISIS 141128P00042000 P 11/28/14 42.0 3.00 4.40
ISIS 141128P00042500 P 11/28/14 42.5 3.50 4.60
ISIS 141128P00043000 P 11/28/14 43.0 3.60 4.90
ISIS 141128P00043500 P 11/28/14 43.5 3.30 5.50
ISIS 141128P00044000 P 11/28/14 44.0 3.90 5.80
ISIS 141128P00044500 P 11/28/14 44.5 3.90 6.10
ISIS 141128P00045000 P 11/28/14 45.0 4.90 6.50
ISIS 141128P00045500 P 11/28/14 45.5 4.70 6.90
ISIS 141128P00046000 P 11/28/14 46.0 5.10 8.10
ISIS 141128P00047000 P 11/28/14 47.0 5.70 8.20
ISIS 141128P00048000 P 11/28/14 48.0 6.50 9.20
ISIS 141128P00049000 P 11/28/14 49.0 7.50 10.10
ISIS 141128P00050000 P 11/28/14 50.0 8.30 10.90
ISIS 141220C00021000 C 12/20/14 21.0 18.90 21.80
ISIS 141220C00023000 C 12/20/14 23.0 16.30 19.80
ISIS 141220C00024000 C 12/20/14 24.0 16.00 18.80
ISIS 141220C00025000 C 12/20/14 25.0 15.00 17.80
ISIS 141220C00026000 C 12/20/14 26.0 14.10 16.80
ISIS 141220C00027000 C 12/20/14 27.0 13.00 16.00
ISIS 141220C00028000 C 12/20/14 28.0 12.10 15.00
ISIS 141220C00029000 C 12/20/14 29.0 11.20 14.20
ISIS 141220C00030000 C 12/20/14 30.0 10.40 13.40
ISIS 141220C00031000 C 12/20/14 31.0 9.90 11.90
ISIS 141220C00032000 C 12/20/14 32.0 8.90 11.60
ISIS 141220C00033000 C 12/20/14 33.0 8.10 11.00
ISIS 141220C00034000 C 12/20/14 34.0 7.10 10.20
ISIS 141220C00035000 C 12/20/14 35.0 6.10 9.50
ISIS 141220C00036000 C 12/20/14 36.0 5.50 8.40
ISIS 141220C00037000 C 12/20/14 37.0 4.70 7.70
ISIS 141220C00038000 C 12/20/14 38.0 4.10 6.60
ISIS 141220C00039000 C 12/20/14 39.0 3.50 6.00
ISIS 141220C00040000 C 12/20/14 40.0 3.90 5.20
ISIS 141220C00041000 C 12/20/14 41.0 3.30 4.70
ISIS 141220C00042000 C 12/20/14 42.0 2.90 4.10
ISIS 141220C00043000 C 12/20/14 43.0 2.40 3.00
ISIS 141220C00044000 C 12/20/14 44.0 2.10 3.50
ISIS 141220C00045000 C 12/20/14 45.0 1.60 2.70
ISIS 141220C00046000 C 12/20/14 46.0 1.35 2.70
ISIS 141220C00047000 C 12/20/14 47.0 1.05 2.30
ISIS 141220C00048000 C 12/20/14 48.0 0.90 2.20
ISIS 141220C00049000 C 12/20/14 49.0 0.25 1.80
ISIS 141220C00050000 C 12/20/14 50.0 0.50 1.60
ISIS 141220C00055000 C 12/20/14 55.0 0.10 0.90
ISIS 141220P00021000 P 12/20/14 21.0 0.00 0.25
ISIS 141220P00023000 P 12/20/14 23.0 0.00 0.30
ISIS 141220P00024000 P 12/20/14 24.0 0.00 0.45
ISIS 141220P00025000 P 12/20/14 25.0 0.00 0.50
ISIS 141220P00026000 P 12/20/14 26.0 0.00 0.45
ISIS 141220P00027000 P 12/20/14 27.0 0.05 0.50
ISIS 141220P00028000 P 12/20/14 28.0 0.15 0.75
ISIS 141220P00029000 P 12/20/14 29.0 0.20 0.85
ISIS 141220P00030000 P 12/20/14 30.0 0.30 1.00
ISIS 141220P00031000 P 12/20/14 31.0 0.45 1.55
ISIS 141220P00032000 P 12/20/14 32.0 0.55 1.00
ISIS 141220P00033000 P 12/20/14 33.0 0.00 1.35
ISIS 141220P00034000 P 12/20/14 34.0 0.00 1.75
ISIS 141220P00035000 P 12/20/14 35.0 0.00 2.10
ISIS 141220P00036000 P 12/20/14 36.0 0.90 2.35
ISIS 141220P00037000 P 12/20/14 37.0 0.50 2.80
ISIS 141220P00038000 P 12/20/14 38.0 0.90 3.30
ISIS 141220P00039000 P 12/20/14 39.0 2.45 3.70
ISIS 141220P00040000 P 12/20/14 40.0 1.70 4.30
ISIS 141220P00041000 P 12/20/14 41.0 2.10 4.80
ISIS 141220P00042000 P 12/20/14 42.0 2.70 5.30
ISIS 141220P00043000 P 12/20/14 43.0 3.40 5.90
ISIS 141220P00044000 P 12/20/14 44.0 4.30 6.60
ISIS 141220P00045000 P 12/20/14 45.0 4.60 7.20
ISIS 141220P00046000 P 12/20/14 46.0 5.50 7.90
ISIS 141220P00047000 P 12/20/14 47.0 6.30 8.90
ISIS 141220P00048000 P 12/20/14 48.0 7.10 10.00
ISIS 141220P00049000 P 12/20/14 49.0 7.90 10.80
ISIS 141220P00050000 P 12/20/14 50.0 8.70 11.60
ISIS 141220P00055000 P 12/20/14 55.0 13.10 16.20
ISIS 150117C00003000 C 01/17/15 3.0 35.70 39.80
ISIS 150117C00005000 C 01/17/15 5.0 34.20 37.80
ISIS 150117C00008000 C 01/17/15 8.0 31.20 34.80
ISIS 150117C00010000 C 01/17/15 10.0 29.10 32.80
ISIS 150117C00012000 C 01/17/15 12.0 27.30 30.80
ISIS 150117C00013000 C 01/17/15 13.0 25.70 29.90
ISIS 150117C00014000 C 01/17/15 14.0 24.70 29.00
ISIS 150117C00015000 C 01/17/15 15.0 24.30 27.70
ISIS 150117C00016000 C 01/17/15 16.0 22.70 27.00
ISIS 150117C00017000 C 01/17/15 17.0 22.30 25.80
ISIS 150117C00018000 C 01/17/15 18.0 21.30 24.80
ISIS 150117C00019000 C 01/17/15 19.0 20.40 23.80
ISIS 150117C00020000 C 01/17/15 20.0 19.40 22.80
ISIS 150117C00021000 C 01/17/15 21.0 18.40 22.00
ISIS 150117C00022000 C 01/17/15 22.0 17.40 20.90
ISIS 150117C00023000 C 01/17/15 23.0 16.50 20.00
ISIS 150117C00024000 C 01/17/15 24.0 15.50 19.00
ISIS 150117C00025000 C 01/17/15 25.0 14.50 18.00
ISIS 150117C00026000 C 01/17/15 26.0 13.70 17.10
ISIS 150117C00027000 C 01/17/15 27.0 12.70 16.20
ISIS 150117C00028000 C 01/17/15 28.0 11.90 15.30
ISIS 150117C00029000 C 01/17/15 29.0 11.10 14.60
ISIS 150117C00030000 C 01/17/15 30.0 10.10 13.60
ISIS 150117C00031000 C 01/17/15 31.0 10.40 12.10
ISIS 150117C00032000 C 01/17/15 32.0 9.60 11.40
ISIS 150117C00033000 C 01/17/15 33.0 7.90 11.40
ISIS 150117C00034000 C 01/17/15 34.0 7.70 9.40
ISIS 150117C00035000 C 01/17/15 35.0 7.50 9.10
ISIS 150117C00036000 C 01/17/15 36.0 6.80 9.00
ISIS 150117C00037000 C 01/17/15 37.0 5.20 8.30
ISIS 150117C00038000 C 01/17/15 38.0 4.50 7.70
ISIS 150117C00039000 C 01/17/15 39.0 4.80 6.50
ISIS 150117C00040000 C 01/17/15 40.0 4.60 5.80
ISIS 150117C00041000 C 01/17/15 41.0 4.20 5.20
ISIS 150117C00042000 C 01/17/15 42.0 3.70 4.20
ISIS 150117C00043000 C 01/17/15 43.0 2.25 4.60
ISIS 150117C00044000 C 01/17/15 44.0 2.80 3.60
ISIS 150117C00045000 C 01/17/15 45.0 2.80 3.30
ISIS 150117C00046000 C 01/17/15 46.0 2.10 3.50
ISIS 150117C00047000 C 01/17/15 47.0 1.25 2.90
ISIS 150117C00048000 C 01/17/15 48.0 0.85 2.80
ISIS 150117C00049000 C 01/17/15 49.0 1.20 2.50
ISIS 150117C00050000 C 01/17/15 50.0 1.15 2.05
ISIS 150117C00055000 C 01/17/15 55.0 0.45 1.30
ISIS 150117C00060000 C 01/17/15 60.0 0.15 0.75
ISIS 150117C00065000 C 01/17/15 65.0 0.00 1.25
ISIS 150117C00070000 C 01/17/15 70.0 0.00 0.50
ISIS 150117C00075000 C 01/17/15 75.0 0.00 0.50
ISIS 150117C00080000 C 01/17/15 80.0 0.00 0.25
ISIS 150117C00085000 C 01/17/15 85.0 0.00 0.25
ISIS 150117P00003000 P 01/17/15 3.0 0.00 0.25
ISIS 150117P00005000 P 01/17/15 5.0 0.00 0.25
ISIS 150117P00008000 P 01/17/15 8.0 0.00 0.30
ISIS 150117P00010000 P 01/17/15 10.0 0.00 0.30
ISIS 150117P00012000 P 01/17/15 12.0 0.00 0.25
ISIS 150117P00013000 P 01/17/15 13.0 0.00 0.25
ISIS 150117P00014000 P 01/17/15 14.0 0.00 0.25
ISIS 150117P00015000 P 01/17/15 15.0 0.00 0.25
ISIS 150117P00016000 P 01/17/15 16.0 0.00 0.30
ISIS 150117P00017000 P 01/17/15 17.0 0.00 0.25
ISIS 150117P00018000 P 01/17/15 18.0 0.00 0.35
ISIS 150117P00019000 P 01/17/15 19.0 0.00 0.50
ISIS 150117P00020000 P 01/17/15 20.0 0.00 0.40
ISIS 150117P00021000 P 01/17/15 21.0 0.00 0.50
ISIS 150117P00022000 P 01/17/15 22.0 0.05 0.45
ISIS 150117P00023000 P 01/17/15 23.0 0.00 0.50
ISIS 150117P00024000 P 01/17/15 24.0 0.00 0.45
ISIS 150117P00025000 P 01/17/15 25.0 0.15 0.60
ISIS 150117P00026000 P 01/17/15 26.0 0.10 0.70
ISIS 150117P00027000 P 01/17/15 27.0 0.40 0.80
ISIS 150117P00028000 P 01/17/15 28.0 0.30 1.00
ISIS 150117P00029000 P 01/17/15 29.0 0.40 1.10
ISIS 150117P00030000 P 01/17/15 30.0 0.70 1.30
ISIS 150117P00031000 P 01/17/15 31.0 0.75 1.45
ISIS 150117P00032000 P 01/17/15 32.0 0.75 1.80
ISIS 150117P00033000 P 01/17/15 33.0 1.10 1.90
ISIS 150117P00034000 P 01/17/15 34.0 1.35 2.20
ISIS 150117P00035000 P 01/17/15 35.0 0.85 2.60
ISIS 150117P00036000 P 01/17/15 36.0 2.00 2.50
ISIS 150117P00037000 P 01/17/15 37.0 2.10 3.40
ISIS 150117P00038000 P 01/17/15 38.0 2.65 3.80
ISIS 150117P00039000 P 01/17/15 39.0 3.00 4.30
ISIS 150117P00040000 P 01/17/15 40.0 3.30 5.00
ISIS 150117P00041000 P 01/17/15 41.0 4.00 5.40
ISIS 150117P00042000 P 01/17/15 42.0 4.50 5.70
ISIS 150117P00043000 P 01/17/15 43.0 4.90 6.60
ISIS 150117P00044000 P 01/17/15 44.0 5.60 7.20
ISIS 150117P00045000 P 01/17/15 45.0 5.50 7.60
ISIS 150117P00046000 P 01/17/15 46.0 5.90 8.40
ISIS 150117P00047000 P 01/17/15 47.0 6.70 9.30
ISIS 150117P00048000 P 01/17/15 48.0 8.30 10.00
ISIS 150117P00049000 P 01/17/15 49.0 8.10 11.10
ISIS 150117P00050000 P 01/17/15 50.0 8.90 11.90
ISIS 150117P00055000 P 01/17/15 55.0 13.30 16.70
ISIS 150117P00060000 P 01/17/15 60.0 17.70 21.30
ISIS 150117P00065000 P 01/17/15 65.0 22.50 25.90
ISIS 150117P00070000 P 01/17/15 70.0 27.50 30.90
ISIS 150117P00075000 P 01/17/15 75.0 32.30 35.80
ISIS 150117P00080000 P 01/17/15 80.0 37.10 40.70
ISIS 150117P00085000 P 01/17/15 85.0 42.10 45.80
ISIS 150417C00019000 C 04/17/15 19.0 20.50 24.00
ISIS 150417C00020000 C 04/17/15 20.0 19.70 23.00
ISIS 150417C00021000 C 04/17/15 21.0 18.70 22.00
ISIS 150417C00023000 C 04/17/15 23.0 16.90 20.20
ISIS 150417C00024000 C 04/17/15 24.0 16.10 19.40
ISIS 150417C00025000 C 04/17/15 25.0 15.10 18.50
ISIS 150417C00026000 C 04/17/15 26.0 14.30 17.80
ISIS 150417C00027000 C 04/17/15 27.0 13.70 16.90
ISIS 150417C00028000 C 04/17/15 28.0 12.90 16.10
ISIS 150417C00029000 C 04/17/15 29.0 12.10 15.20
ISIS 150417C00030000 C 04/17/15 30.0 11.30 14.80
ISIS 150417C00031000 C 04/17/15 31.0 10.70 13.80
ISIS 150417C00032000 C 04/17/15 32.0 10.10 13.10
ISIS 150417C00033000 C 04/17/15 33.0 9.30 12.70
ISIS 150417C00034000 C 04/17/15 34.0 8.70 11.60
ISIS 150417C00035000 C 04/17/15 35.0 8.10 11.20
ISIS 150417C00036000 C 04/17/15 36.0 7.50 10.60
ISIS 150417C00037000 C 04/17/15 37.0 6.90 10.40
ISIS 150417C00038000 C 04/17/15 38.0 6.80 9.10
ISIS 150417C00039000 C 04/17/15 39.0 5.90 8.90
ISIS 150417C00040000 C 04/17/15 40.0 5.30 8.00
ISIS 150417C00041000 C 04/17/15 41.0 4.90 7.50
ISIS 150417C00042000 C 04/17/15 42.0 5.50 7.00
ISIS 150417C00043000 C 04/17/15 43.0 3.90 6.50
ISIS 150417C00044000 C 04/17/15 44.0 3.50 6.30
ISIS 150417C00045000 C 04/17/15 45.0 3.30 5.90
ISIS 150417C00046000 C 04/17/15 46.0 2.90 6.10
ISIS 150417C00047000 C 04/17/15 47.0 2.50 5.70
ISIS 150417C00048000 C 04/17/15 48.0 2.30 4.70
ISIS 150417C00049000 C 04/17/15 49.0 1.90 4.50
ISIS 150417C00050000 C 04/17/15 50.0 2.00 4.00
ISIS 150417C00055000 C 04/17/15 55.0 1.80 2.60
ISIS 150417C00060000 C 04/17/15 60.0 0.55 2.05
ISIS 150417C00065000 C 04/17/15 65.0 0.25 1.45
ISIS 150417P00019000 P 04/17/15 19.0 0.00 0.60
ISIS 150417P00020000 P 04/17/15 20.0 0.00 0.70
ISIS 150417P00021000 P 04/17/15 21.0 0.10 0.80
ISIS 150417P00023000 P 04/17/15 23.0 0.35 1.00
ISIS 150417P00024000 P 04/17/15 24.0 0.50 1.15
ISIS 150417P00025000 P 04/17/15 25.0 0.65 1.35
ISIS 150417P00026000 P 04/17/15 26.0 0.00 1.55
ISIS 150417P00027000 P 04/17/15 27.0 0.90 1.80
ISIS 150417P00028000 P 04/17/15 28.0 0.00 2.70
ISIS 150417P00029000 P 04/17/15 29.0 0.00 2.90
ISIS 150417P00030000 P 04/17/15 30.0 0.35 2.80
ISIS 150417P00031000 P 04/17/15 31.0 0.35 2.90
ISIS 150417P00032000 P 04/17/15 32.0 1.15 3.20
ISIS 150417P00033000 P 04/17/15 33.0 1.10 3.60
ISIS 150417P00034000 P 04/17/15 34.0 1.50 4.90
ISIS 150417P00035000 P 04/17/15 35.0 3.20 4.30
ISIS 150417P00036000 P 04/17/15 36.0 2.30 4.80
ISIS 150417P00037000 P 04/17/15 37.0 2.70 5.20
ISIS 150417P00038000 P 04/17/15 38.0 3.30 6.60
ISIS 150417P00039000 P 04/17/15 39.0 4.10 6.20
ISIS 150417P00040000 P 04/17/15 40.0 5.30 6.70
ISIS 150417P00041000 P 04/17/15 41.0 6.20 7.20
ISIS 150417P00042000 P 04/17/15 42.0 5.30 7.80
ISIS 150417P00043000 P 04/17/15 43.0 5.90 8.40
ISIS 150417P00044000 P 04/17/15 44.0 6.50 9.80
ISIS 150417P00045000 P 04/17/15 45.0 7.10 10.50
ISIS 150417P00046000 P 04/17/15 46.0 7.90 11.10
ISIS 150417P00047000 P 04/17/15 47.0 8.50 12.00
ISIS 150417P00048000 P 04/17/15 48.0 9.30 12.70
ISIS 150417P00049000 P 04/17/15 49.0 9.90 13.30
ISIS 150417P00050000 P 04/17/15 50.0 11.40 13.30
ISIS 150417P00055000 P 04/17/15 55.0 14.70 17.90
ISIS 150417P00060000 P 04/17/15 60.0 19.10 22.20
ISIS 150417P00065000 P 04/17/15 65.0 23.30 26.80
ISIS 160115C00015000 C 01/15/16 15.0 24.70 28.20
ISIS 160115C00018000 C 01/15/16 18.0 22.30 25.60
ISIS 160115C00020000 C 01/15/16 20.0 20.30 23.80
ISIS 160115C00023000 C 01/15/16 23.0 18.30 21.80
ISIS 160115C00025000 C 01/15/16 25.0 16.70 20.40
ISIS 160115C00028000 C 01/15/16 28.0 15.10 18.80
ISIS 160115C00030000 C 01/15/16 30.0 13.70 16.50
ISIS 160115C00032000 C 01/15/16 32.0 12.90 15.20
ISIS 160115C00035000 C 01/15/16 35.0 11.10 15.00
ISIS 160115C00037000 C 01/15/16 37.0 10.10 14.00
ISIS 160115C00040000 C 01/15/16 40.0 8.50 12.80
ISIS 160115C00042000 C 01/15/16 42.0 7.90 11.80
ISIS 160115C00045000 C 01/15/16 45.0 7.50 10.00
ISIS 160115C00047000 C 01/15/16 47.0 5.90 10.00
ISIS 160115C00050000 C 01/15/16 50.0 5.80 7.60
ISIS 160115C00055000 C 01/15/16 55.0 3.50 7.40
ISIS 160115C00060000 C 01/15/16 60.0 3.30 4.80
ISIS 160115C00065000 C 01/15/16 65.0 1.10 5.10
ISIS 160115C00070000 C 01/15/16 70.0 0.10 4.70
ISIS 160115C00075000 C 01/15/16 75.0 0.00 4.80
ISIS 160115C00080000 C 01/15/16 80.0 0.00 4.80
ISIS 160115C00085000 C 01/15/16 85.0 0.00 4.80
ISIS 160115P00015000 P 01/15/16 15.0 0.00 0.90
ISIS 160115P00018000 P 01/15/16 18.0 0.40 1.15
ISIS 160115P00020000 P 01/15/16 20.0 0.80 1.60
ISIS 160115P00023000 P 01/15/16 23.0 1.05 2.35
ISIS 160115P00025000 P 01/15/16 25.0 2.70 3.50
ISIS 160115P00028000 P 01/15/16 28.0 1.70 6.00
ISIS 160115P00030000 P 01/15/16 30.0 2.70 6.80
ISIS 160115P00032000 P 01/15/16 32.0 3.50 7.50
ISIS 160115P00035000 P 01/15/16 35.0 4.90 8.90
ISIS 160115P00037000 P 01/15/16 37.0 6.10 10.00
ISIS 160115P00040000 P 01/15/16 40.0 7.70 10.90
ISIS 160115P00042000 P 01/15/16 42.0 9.40 12.60
ISIS 160115P00045000 P 01/15/16 45.0 10.50 14.50
ISIS 160115P00047000 P 01/15/16 47.0 11.70 15.80
ISIS 160115P00050000 P 01/15/16 50.0 14.00 17.70
ISIS 160115P00055000 P 01/15/16 55.0 17.30 21.00
ISIS 160115P00060000 P 01/15/16 60.0 21.10 24.80
ISIS 160115P00065000 P 01/15/16 65.0 25.10 28.80
ISIS 160115P00070000 P 01/15/16 70.0 29.50 33.00
ISIS 160115P00075000 P 01/15/16 75.0 33.90 37.20
ISIS 160115P00080000 P 01/15/16 80.0 38.30 41.80
ISIS 160115P00085000 P 01/15/16 85.0 43.00 46.40
ISIS 170120C00020000 C 01/20/17 20.0 22.10 25.20
ISIS 170120C00023000 C 01/20/17 23.0 20.10 23.40
ISIS 170120C00025000 C 01/20/17 25.0 18.90 22.40
ISIS 170120C00028000 C 01/20/17 28.0 17.10 20.80
ISIS 170120C00030000 C 01/20/17 30.0 16.10 19.80
ISIS 170120C00033000 C 01/20/17 33.0 14.60 18.40
ISIS 170120C00035000 C 01/20/17 35.0 15.00 17.60
ISIS 170120C00038000 C 01/20/17 38.0 12.50 16.20
ISIS 170120C00040000 C 01/20/17 40.0 11.50 15.40
ISIS 170120C00042000 C 01/20/17 42.0 10.70 14.60
ISIS 170120C00045000 C 01/20/17 45.0 10.40 13.60
ISIS 170120C00047000 C 01/20/17 47.0 8.90 12.10
ISIS 170120C00050000 C 01/20/17 50.0 8.00 12.00
ISIS 170120C00055000 C 01/20/17 55.0 6.80 10.60
ISIS 170120C00060000 C 01/20/17 60.0 6.00 9.40
ISIS 170120P00020000 P 01/20/17 20.0 0.70 3.20
ISIS 170120P00023000 P 01/20/17 23.0 1.70 6.00
ISIS 170120P00025000 P 01/20/17 25.0 2.50 6.80
ISIS 170120P00028000 P 01/20/17 28.0 3.90 8.20
ISIS 170120P00030000 P 01/20/17 30.0 4.70 9.10
ISIS 170120P00033000 P 01/20/17 33.0 6.30 10.60
ISIS 170120P00035000 P 01/20/17 35.0 7.30 11.60
ISIS 170120P00038000 P 01/20/17 38.0 9.10 13.30
ISIS 170120P00040000 P 01/20/17 40.0 10.30 14.40
ISIS 170120P00042000 P 01/20/17 42.0 11.50 15.60
ISIS 170120P00045000 P 01/20/17 45.0 13.40 17.40
ISIS 170120P00047000 P 01/20/17 47.0 14.70 18.60
ISIS 170120P00050000 P 01/20/17 50.0 16.70 20.60
ISIS 170120P00055000 P 01/20/17 55.0 20.10 24.00
ISIS 170120P00060000 P 01/20/17 60.0 23.70 27.70

OPRA data is delayed 15 minutes.