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 Sep 18 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 140920C00016000 C 09/20/14 16.0 25.20 26.60
ISIS 140920C00018000 C 09/20/14 18.0 23.20 24.40
ISIS 140920C00019000 C 09/20/14 19.0 22.20 23.40
ISIS 140920C00020000 C 09/20/14 20.0 21.20 22.50
ISIS 140920C00021000 C 09/20/14 21.0 20.10 21.60
ISIS 140920C00022000 C 09/20/14 22.0 19.20 20.40
ISIS 140920C00023000 C 09/20/14 23.0 18.20 19.40
ISIS 140920C00024000 C 09/20/14 24.0 17.20 18.40
ISIS 140920C00025000 C 09/20/14 25.0 16.20 17.50
ISIS 140920C00026000 C 09/20/14 26.0 15.20 16.40
ISIS 140920C00027000 C 09/20/14 27.0 14.20 15.40
ISIS 140920C00028000 C 09/20/14 28.0 13.20 14.40
ISIS 140920C00028500 C 09/20/14 28.5 12.70 13.90
ISIS 140920C00029000 C 09/20/14 29.0 12.20 13.50
ISIS 140920C00029500 C 09/20/14 29.5 11.70 12.90
ISIS 140920C00030000 C 09/20/14 30.0 11.20 12.40
ISIS 140920C00030500 C 09/20/14 30.5 10.70 12.00
ISIS 140920C00031000 C 09/20/14 31.0 10.20 11.40
ISIS 140920C00031500 C 09/20/14 31.5 9.70 10.90
ISIS 140920C00032000 C 09/20/14 32.0 9.20 10.40
ISIS 140920C00032500 C 09/20/14 32.5 8.70 9.90
ISIS 140920C00033000 C 09/20/14 33.0 8.20 9.40
ISIS 140920C00033500 C 09/20/14 33.5 7.70 8.90
ISIS 140920C00034000 C 09/20/14 34.0 7.20 8.40
ISIS 140920C00034500 C 09/20/14 34.5 6.70 7.90
ISIS 140920C00035000 C 09/20/14 35.0 6.50 7.40
ISIS 140920C00035500 C 09/20/14 35.5 5.70 6.90
ISIS 140920C00036000 C 09/20/14 36.0 5.20 6.40
ISIS 140920C00036500 C 09/20/14 36.5 4.70 5.90
ISIS 140920C00037000 C 09/20/14 37.0 4.20 5.40
ISIS 140920C00037500 C 09/20/14 37.5 3.70 4.90
ISIS 140920C00038000 C 09/20/14 38.0 3.20 4.30
ISIS 140920C00038500 C 09/20/14 38.5 2.75 3.90
ISIS 140920C00039000 C 09/20/14 39.0 2.45 3.40
ISIS 140920C00039500 C 09/20/14 39.5 2.30 2.70
ISIS 140920C00040000 C 09/20/14 40.0 1.85 2.40
ISIS 140920C00040500 C 09/20/14 40.5 1.25 1.90
ISIS 140920C00041000 C 09/20/14 41.0 0.90 1.45
ISIS 140920C00041500 C 09/20/14 41.5 0.60 1.20
ISIS 140920C00042000 C 09/20/14 42.0 0.50 0.80
ISIS 140920C00042500 C 09/20/14 42.5 0.25 0.70
ISIS 140920C00043000 C 09/20/14 43.0 0.15 0.45
ISIS 140920C00043500 C 09/20/14 43.5 0.05 0.45
ISIS 140920C00044000 C 09/20/14 44.0 0.05 0.25
ISIS 140920C00044500 C 09/20/14 44.5 0.00 0.30
ISIS 140920C00045000 C 09/20/14 45.0 0.00 0.10
ISIS 140920C00045500 C 09/20/14 45.5 0.00 0.25
ISIS 140920C00046000 C 09/20/14 46.0 0.00 0.25
ISIS 140920C00046500 C 09/20/14 46.5 0.00 0.25
ISIS 140920C00047000 C 09/20/14 47.0 0.00 0.25
ISIS 140920C00047500 C 09/20/14 47.5 0.00 0.25
ISIS 140920C00048000 C 09/20/14 48.0 0.00 0.25
ISIS 140920C00048500 C 09/20/14 48.5 0.00 0.25
ISIS 140920C00049000 C 09/20/14 49.0 0.00 0.25
ISIS 140920C00049500 C 09/20/14 49.5 0.00 0.25
ISIS 140920C00050000 C 09/20/14 50.0 0.00 0.25
ISIS 140920C00055000 C 09/20/14 55.0 0.00 0.25
ISIS 140920C00060000 C 09/20/14 60.0 0.00 0.25
ISIS 140920C00065000 C 09/20/14 65.0 0.00 0.25
ISIS 140920P00016000 P 09/20/14 16.0 0.00 0.25
ISIS 140920P00018000 P 09/20/14 18.0 0.00 0.25
ISIS 140920P00019000 P 09/20/14 19.0 0.00 0.25
ISIS 140920P00020000 P 09/20/14 20.0 0.00 0.25
ISIS 140920P00021000 P 09/20/14 21.0 0.00 0.25
ISIS 140920P00022000 P 09/20/14 22.0 0.00 0.25
ISIS 140920P00023000 P 09/20/14 23.0 0.00 0.25
ISIS 140920P00024000 P 09/20/14 24.0 0.00 0.25
ISIS 140920P00025000 P 09/20/14 25.0 0.00 0.25
ISIS 140920P00026000 P 09/20/14 26.0 0.00 0.25
ISIS 140920P00027000 P 09/20/14 27.0 0.00 0.05
ISIS 140920P00028000 P 09/20/14 28.0 0.00 0.10
ISIS 140920P00028500 P 09/20/14 28.5 0.00 0.25
ISIS 140920P00029000 P 09/20/14 29.0 0.00 0.10
ISIS 140920P00029500 P 09/20/14 29.5 0.00 0.25
ISIS 140920P00030000 P 09/20/14 30.0 0.00 0.10
ISIS 140920P00030500 P 09/20/14 30.5 0.00 0.25
ISIS 140920P00031000 P 09/20/14 31.0 0.00 0.25
ISIS 140920P00031500 P 09/20/14 31.5 0.00 0.25
ISIS 140920P00032000 P 09/20/14 32.0 0.00 0.25
ISIS 140920P00032500 P 09/20/14 32.5 0.00 0.25
ISIS 140920P00033000 P 09/20/14 33.0 0.00 0.25
ISIS 140920P00033500 P 09/20/14 33.5 0.00 0.25
ISIS 140920P00034000 P 09/20/14 34.0 0.00 0.05
ISIS 140920P00034500 P 09/20/14 34.5 0.00 0.25
ISIS 140920P00035000 P 09/20/14 35.0 0.00 0.25
ISIS 140920P00035500 P 09/20/14 35.5 0.00 0.25
ISIS 140920P00036000 P 09/20/14 36.0 0.00 0.25
ISIS 140920P00036500 P 09/20/14 36.5 0.00 0.15
ISIS 140920P00037000 P 09/20/14 37.0 0.00 0.05
ISIS 140920P00037500 P 09/20/14 37.5 0.00 0.25
ISIS 140920P00038000 P 09/20/14 38.0 0.00 0.05
ISIS 140920P00038500 P 09/20/14 38.5 0.00 0.05
ISIS 140920P00039000 P 09/20/14 39.0 0.00 0.25
ISIS 140920P00039500 P 09/20/14 39.5 0.00 0.30
ISIS 140920P00040000 P 09/20/14 40.0 0.00 0.25
ISIS 140920P00040500 P 09/20/14 40.5 0.05 0.30
ISIS 140920P00041000 P 09/20/14 41.0 0.15 0.35
ISIS 140920P00041500 P 09/20/14 41.5 0.25 0.60
ISIS 140920P00042000 P 09/20/14 42.0 0.45 0.70
ISIS 140920P00042500 P 09/20/14 42.5 0.75 1.30
ISIS 140920P00043000 P 09/20/14 43.0 1.15 1.95
ISIS 140920P00043500 P 09/20/14 43.5 1.40 2.45
ISIS 140920P00044000 P 09/20/14 44.0 1.80 2.90
ISIS 140920P00044500 P 09/20/14 44.5 2.20 3.40
ISIS 140920P00045000 P 09/20/14 45.0 2.70 3.90
ISIS 140920P00045500 P 09/20/14 45.5 3.10 4.30
ISIS 140920P00046000 P 09/20/14 46.0 3.60 4.80
ISIS 140920P00046500 P 09/20/14 46.5 4.10 5.30
ISIS 140920P00047000 P 09/20/14 47.0 4.60 5.80
ISIS 140920P00047500 P 09/20/14 47.5 5.10 6.30
ISIS 140920P00048000 P 09/20/14 48.0 5.60 6.80
ISIS 140920P00048500 P 09/20/14 48.5 6.10 7.30
ISIS 140920P00049000 P 09/20/14 49.0 6.60 7.80
ISIS 140920P00049500 P 09/20/14 49.5 7.10 8.70
ISIS 140920P00050000 P 09/20/14 50.0 7.60 8.80
ISIS 140920P00055000 P 09/20/14 55.0 12.60 13.80
ISIS 140920P00060000 P 09/20/14 60.0 17.60 18.90
ISIS 140920P00065000 P 09/20/14 65.0 21.10 25.00
ISIS 140926C00020000 C 09/26/14 20.0 21.10 23.00
ISIS 140926C00024000 C 09/26/14 24.0 17.20 18.60
ISIS 140926C00025000 C 09/26/14 25.0 16.20 17.50
ISIS 140926C00025500 C 09/26/14 25.5 15.70 17.00
ISIS 140926C00026000 C 09/26/14 26.0 15.20 16.50
ISIS 140926C00026500 C 09/26/14 26.5 14.70 16.00
ISIS 140926C00027000 C 09/26/14 27.0 14.20 15.50
ISIS 140926C00027500 C 09/26/14 27.5 13.60 15.00
ISIS 140926C00028000 C 09/26/14 28.0 13.20 14.50
ISIS 140926C00028500 C 09/26/14 28.5 12.70 14.00
ISIS 140926C00029000 C 09/26/14 29.0 12.20 13.50
ISIS 140926C00029500 C 09/26/14 29.5 11.70 13.00
ISIS 140926C00030000 C 09/26/14 30.0 11.20 12.50
ISIS 140926C00030500 C 09/26/14 30.5 10.70 12.00
ISIS 140926C00031000 C 09/26/14 31.0 10.20 11.50
ISIS 140926C00031500 C 09/26/14 31.5 9.70 10.90
ISIS 140926C00032000 C 09/26/14 32.0 9.20 10.40
ISIS 140926C00032500 C 09/26/14 32.5 8.70 9.90
ISIS 140926C00033000 C 09/26/14 33.0 8.20 9.40
ISIS 140926C00033500 C 09/26/14 33.5 7.80 8.90
ISIS 140926C00034000 C 09/26/14 34.0 7.20 8.40
ISIS 140926C00034500 C 09/26/14 34.5 6.70 8.10
ISIS 140926C00035000 C 09/26/14 35.0 6.30 7.50
ISIS 140926C00035500 C 09/26/14 35.5 5.80 7.00
ISIS 140926C00036000 C 09/26/14 36.0 5.30 6.60
ISIS 140926C00036500 C 09/26/14 36.5 4.70 6.10
ISIS 140926C00037000 C 09/26/14 37.0 4.40 5.60
ISIS 140926C00037500 C 09/26/14 37.5 4.10 5.20
ISIS 140926C00038000 C 09/26/14 38.0 3.60 4.50
ISIS 140926C00038500 C 09/26/14 38.5 3.20 4.30
ISIS 140926C00039000 C 09/26/14 39.0 2.90 4.00
ISIS 140926C00039500 C 09/26/14 39.5 2.65 3.60
ISIS 140926C00040000 C 09/26/14 40.0 2.50 3.00
ISIS 140926C00040500 C 09/26/14 40.5 2.00 2.70
ISIS 140926C00041000 C 09/26/14 41.0 1.90 2.35
ISIS 140926C00041500 C 09/26/14 41.5 1.60 2.15
ISIS 140926C00042000 C 09/26/14 42.0 1.40 1.80
ISIS 140926C00042500 C 09/26/14 42.5 1.00 1.40
ISIS 140926C00043000 C 09/26/14 43.0 0.90 1.35
ISIS 140926C00043500 C 09/26/14 43.5 0.70 1.15
ISIS 140926C00044000 C 09/26/14 44.0 0.65 1.05
ISIS 140926C00044500 C 09/26/14 44.5 0.45 1.15
ISIS 140926C00045000 C 09/26/14 45.0 0.35 0.70
ISIS 140926C00045500 C 09/26/14 45.5 0.25 0.90
ISIS 140926C00046000 C 09/26/14 46.0 0.20 0.65
ISIS 140926C00046500 C 09/26/14 46.5 0.15 0.60
ISIS 140926C00047000 C 09/26/14 47.0 0.10 0.55
ISIS 140926C00047500 C 09/26/14 47.5 0.05 0.50
ISIS 140926C00048000 C 09/26/14 48.0 0.05 0.45
ISIS 140926C00048500 C 09/26/14 48.5 0.00 0.40
ISIS 140926C00049000 C 09/26/14 49.0 0.00 0.35
ISIS 140926C00049500 C 09/26/14 49.5 0.00 0.50
ISIS 140926C00050000 C 09/26/14 50.0 0.00 0.30
ISIS 140926C00055000 C 09/26/14 55.0 0.00 0.25
ISIS 140926C00060000 C 09/26/14 60.0 0.00 0.25
ISIS 140926P00020000 P 09/26/14 20.0 0.00 0.25
ISIS 140926P00024000 P 09/26/14 24.0 0.00 0.25
ISIS 140926P00025000 P 09/26/14 25.0 0.00 0.25
ISIS 140926P00025500 P 09/26/14 25.5 0.00 0.25
ISIS 140926P00026000 P 09/26/14 26.0 0.00 0.25
ISIS 140926P00026500 P 09/26/14 26.5 0.00 0.25
ISIS 140926P00027000 P 09/26/14 27.0 0.00 0.25
ISIS 140926P00027500 P 09/26/14 27.5 0.00 0.25
ISIS 140926P00028000 P 09/26/14 28.0 0.00 0.25
ISIS 140926P00028500 P 09/26/14 28.5 0.00 0.25
ISIS 140926P00029000 P 09/26/14 29.0 0.00 0.25
ISIS 140926P00029500 P 09/26/14 29.5 0.00 0.25
ISIS 140926P00030000 P 09/26/14 30.0 0.00 0.25
ISIS 140926P00030500 P 09/26/14 30.5 0.00 0.25
ISIS 140926P00031000 P 09/26/14 31.0 0.00 0.25
ISIS 140926P00031500 P 09/26/14 31.5 0.00 0.25
ISIS 140926P00032000 P 09/26/14 32.0 0.00 0.25
ISIS 140926P00032500 P 09/26/14 32.5 0.00 0.25
ISIS 140926P00033000 P 09/26/14 33.0 0.00 0.25
ISIS 140926P00033500 P 09/26/14 33.5 0.00 0.25
ISIS 140926P00034000 P 09/26/14 34.0 0.00 0.05
ISIS 140926P00034500 P 09/26/14 34.5 0.00 0.15
ISIS 140926P00035000 P 09/26/14 35.0 0.00 0.10
ISIS 140926P00035500 P 09/26/14 35.5 0.00 0.45
ISIS 140926P00036000 P 09/26/14 36.0 0.10 0.30
ISIS 140926P00036500 P 09/26/14 36.5 0.05 0.45
ISIS 140926P00037000 P 09/26/14 37.0 0.15 0.55
ISIS 140926P00037500 P 09/26/14 37.5 0.20 0.55
ISIS 140926P00038000 P 09/26/14 38.0 0.25 0.60
ISIS 140926P00038500 P 09/26/14 38.5 0.30 0.60
ISIS 140926P00039000 P 09/26/14 39.0 0.40 0.75
ISIS 140926P00039500 P 09/26/14 39.5 0.50 0.75
ISIS 140926P00040000 P 09/26/14 40.0 0.60 0.80
ISIS 140926P00040500 P 09/26/14 40.5 0.75 1.25
ISIS 140926P00041000 P 09/26/14 41.0 0.95 1.40
ISIS 140926P00041500 P 09/26/14 41.5 1.10 1.80
ISIS 140926P00042000 P 09/26/14 42.0 1.35 2.20
ISIS 140926P00042500 P 09/26/14 42.5 1.60 2.55
ISIS 140926P00043000 P 09/26/14 43.0 1.85 2.85
ISIS 140926P00043500 P 09/26/14 43.5 2.15 3.10
ISIS 140926P00044000 P 09/26/14 44.0 2.50 3.50
ISIS 140926P00044500 P 09/26/14 44.5 2.85 4.00
ISIS 140926P00045000 P 09/26/14 45.0 3.20 4.60
ISIS 140926P00045500 P 09/26/14 45.5 3.60 4.80
ISIS 140926P00046000 P 09/26/14 46.0 3.90 5.40
ISIS 140926P00046500 P 09/26/14 46.5 4.40 6.10
ISIS 140926P00047000 P 09/26/14 47.0 4.60 6.20
ISIS 140926P00047500 P 09/26/14 47.5 5.30 6.80
ISIS 140926P00048000 P 09/26/14 48.0 5.80 7.40
ISIS 140926P00048500 P 09/26/14 48.5 5.90 7.60
ISIS 140926P00049000 P 09/26/14 49.0 6.40 8.10
ISIS 140926P00049500 P 09/26/14 49.5 6.80 8.60
ISIS 140926P00050000 P 09/26/14 50.0 7.30 9.10
ISIS 140926P00055000 P 09/26/14 55.0 12.60 13.90
ISIS 140926P00060000 P 09/26/14 60.0 17.60 19.70
ISIS 141003C00026000 C 10/03/14 26.0 15.30 16.50
ISIS 141003C00026500 C 10/03/14 26.5 14.30 16.00
ISIS 141003C00027000 C 10/03/14 27.0 13.80 15.50
ISIS 141003C00027500 C 10/03/14 27.5 13.30 15.00
ISIS 141003C00028000 C 10/03/14 28.0 12.80 14.50
ISIS 141003C00028500 C 10/03/14 28.5 12.30 14.00
ISIS 141003C00029000 C 10/03/14 29.0 11.90 13.50
ISIS 141003C00029500 C 10/03/14 29.5 11.80 13.00
ISIS 141003C00030000 C 10/03/14 30.0 11.30 12.50
ISIS 141003C00030500 C 10/03/14 30.5 10.80 12.10
ISIS 141003C00031000 C 10/03/14 31.0 10.20 11.60
ISIS 141003C00031500 C 10/03/14 31.5 9.50 10.90
ISIS 141003C00032000 C 10/03/14 32.0 9.10 10.90
ISIS 141003C00032500 C 10/03/14 32.5 8.60 9.90
ISIS 141003C00033000 C 10/03/14 33.0 8.20 9.50
ISIS 141003C00033500 C 10/03/14 33.5 7.60 9.00
ISIS 141003C00034000 C 10/03/14 34.0 7.20 8.50
ISIS 141003C00034500 C 10/03/14 34.5 6.70 8.10
ISIS 141003C00035000 C 10/03/14 35.0 6.60 7.50
ISIS 141003C00035500 C 10/03/14 35.5 5.90 7.20
ISIS 141003C00036000 C 10/03/14 36.0 5.50 6.80
ISIS 141003C00036500 C 10/03/14 36.5 4.90 6.40
ISIS 141003C00037000 C 10/03/14 37.0 4.70 6.00
ISIS 141003C00037500 C 10/03/14 37.5 4.30 5.50
ISIS 141003C00038000 C 10/03/14 38.0 4.10 5.10
ISIS 141003C00038500 C 10/03/14 38.5 3.50 4.70
ISIS 141003C00039000 C 10/03/14 39.0 3.40 4.30
ISIS 141003C00039500 C 10/03/14 39.5 3.00 4.00
ISIS 141003C00040000 C 10/03/14 40.0 2.75 3.70
ISIS 141003C00040500 C 10/03/14 40.5 2.45 3.40
ISIS 141003C00041000 C 10/03/14 41.0 2.25 3.10
ISIS 141003C00041500 C 10/03/14 41.5 2.05 2.65
ISIS 141003C00042000 C 10/03/14 42.0 1.85 2.40
ISIS 141003C00042500 C 10/03/14 42.5 1.55 2.30
ISIS 141003C00043000 C 10/03/14 43.0 1.40 1.90
ISIS 141003C00043500 C 10/03/14 43.5 1.25 1.80
ISIS 141003C00044000 C 10/03/14 44.0 1.10 1.60
ISIS 141003C00044500 C 10/03/14 44.5 0.95 1.55
ISIS 141003C00045000 C 10/03/14 45.0 0.75 1.45
ISIS 141003C00045500 C 10/03/14 45.5 0.70 1.30
ISIS 141003C00046000 C 10/03/14 46.0 0.60 1.05
ISIS 141003C00046500 C 10/03/14 46.5 0.50 0.95
ISIS 141003C00048000 C 10/03/14 48.0 0.30 0.80
ISIS 141003C00049000 C 10/03/14 49.0 0.20 0.60
ISIS 141003C00050000 C 10/03/14 50.0 0.10 0.60
ISIS 141003P00026000 P 10/03/14 26.0 0.00 0.25
ISIS 141003P00026500 P 10/03/14 26.5 0.00 0.25
ISIS 141003P00027000 P 10/03/14 27.0 0.00 0.25
ISIS 141003P00027500 P 10/03/14 27.5 0.00 0.25
ISIS 141003P00028000 P 10/03/14 28.0 0.00 0.25
ISIS 141003P00028500 P 10/03/14 28.5 0.00 0.25
ISIS 141003P00029000 P 10/03/14 29.0 0.00 0.30
ISIS 141003P00029500 P 10/03/14 29.5 0.00 0.25
ISIS 141003P00030000 P 10/03/14 30.0 0.00 0.25
ISIS 141003P00030500 P 10/03/14 30.5 0.00 0.30
ISIS 141003P00031000 P 10/03/14 31.0 0.00 0.25
ISIS 141003P00031500 P 10/03/14 31.5 0.00 0.25
ISIS 141003P00032000 P 10/03/14 32.0 0.00 0.30
ISIS 141003P00032500 P 10/03/14 32.5 0.00 0.50
ISIS 141003P00033000 P 10/03/14 33.0 0.00 0.40
ISIS 141003P00033500 P 10/03/14 33.5 0.00 0.35
ISIS 141003P00034000 P 10/03/14 34.0 0.05 0.40
ISIS 141003P00034500 P 10/03/14 34.5 0.00 0.50
ISIS 141003P00035000 P 10/03/14 35.0 0.05 0.50
ISIS 141003P00035500 P 10/03/14 35.5 0.10 0.60
ISIS 141003P00036000 P 10/03/14 36.0 0.20 0.65
ISIS 141003P00036500 P 10/03/14 36.5 0.25 0.75
ISIS 141003P00037000 P 10/03/14 37.0 0.35 0.85
ISIS 141003P00037500 P 10/03/14 37.5 0.45 1.20
ISIS 141003P00038000 P 10/03/14 38.0 0.55 0.90
ISIS 141003P00038500 P 10/03/14 38.5 0.65 1.20
ISIS 141003P00039000 P 10/03/14 39.0 0.75 1.25
ISIS 141003P00039500 P 10/03/14 39.5 0.90 1.40
ISIS 141003P00040000 P 10/03/14 40.0 1.10 1.35
ISIS 141003P00040500 P 10/03/14 40.5 1.25 1.90
ISIS 141003P00041000 P 10/03/14 41.0 1.40 2.50
ISIS 141003P00041500 P 10/03/14 41.5 1.70 2.70
ISIS 141003P00042000 P 10/03/14 42.0 1.90 2.45
ISIS 141003P00042500 P 10/03/14 42.5 2.15 3.00
ISIS 141003P00043000 P 10/03/14 43.0 2.45 3.40
ISIS 141003P00043500 P 10/03/14 43.5 2.75 3.70
ISIS 141003P00044000 P 10/03/14 44.0 3.00 4.00
ISIS 141003P00044500 P 10/03/14 44.5 3.40 4.60
ISIS 141003P00045000 P 10/03/14 45.0 3.70 4.70
ISIS 141003P00045500 P 10/03/14 45.5 4.10 5.20
ISIS 141003P00046000 P 10/03/14 46.0 4.50 5.50
ISIS 141003P00046500 P 10/03/14 46.5 4.90 6.00
ISIS 141003P00048000 P 10/03/14 48.0 6.10 7.20
ISIS 141003P00049000 P 10/03/14 49.0 6.90 8.10
ISIS 141003P00050000 P 10/03/14 50.0 7.70 9.20
ISIS 141010C00030000 C 10/10/14 30.0 11.10 12.70
ISIS 141010C00031000 C 10/10/14 31.0 10.00 11.90
ISIS 141010C00032000 C 10/10/14 32.0 9.20 10.60
ISIS 141010C00032500 C 10/10/14 32.5 8.70 10.10
ISIS 141010C00033000 C 10/10/14 33.0 8.50 9.70
ISIS 141010C00033500 C 10/10/14 33.5 7.90 9.20
ISIS 141010C00034000 C 10/10/14 34.0 7.60 8.80
ISIS 141010C00034500 C 10/10/14 34.5 7.10 8.40
ISIS 141010C00035000 C 10/10/14 35.0 6.60 7.90
ISIS 141010C00035500 C 10/10/14 35.5 6.20 7.50
ISIS 141010C00036000 C 10/10/14 36.0 5.90 7.10
ISIS 141010C00036500 C 10/10/14 36.5 5.50 6.70
ISIS 141010C00037000 C 10/10/14 37.0 5.20 6.30
ISIS 141010C00037500 C 10/10/14 37.5 4.80 6.00
ISIS 141010C00038000 C 10/10/14 38.0 4.50 5.60
ISIS 141010C00038500 C 10/10/14 38.5 4.10 5.40
ISIS 141010C00039000 C 10/10/14 39.0 3.80 4.90
ISIS 141010C00039500 C 10/10/14 39.5 3.50 4.50
ISIS 141010C00040000 C 10/10/14 40.0 3.20 4.10
ISIS 141010C00040500 C 10/10/14 40.5 3.00 3.80
ISIS 141010C00041000 C 10/10/14 41.0 2.70 3.60
ISIS 141010C00041500 C 10/10/14 41.5 2.55 3.20
ISIS 141010C00042000 C 10/10/14 42.0 2.25 3.00
ISIS 141010C00042500 C 10/10/14 42.5 2.05 2.70
ISIS 141010C00043000 C 10/10/14 43.0 1.85 2.50
ISIS 141010C00043500 C 10/10/14 43.5 1.65 2.30
ISIS 141010C00044000 C 10/10/14 44.0 1.50 2.05
ISIS 141010C00044500 C 10/10/14 44.5 1.35 1.95
ISIS 141010C00045000 C 10/10/14 45.0 1.20 1.70
ISIS 141010C00045500 C 10/10/14 45.5 1.05 1.65
ISIS 141010C00046000 C 10/10/14 46.0 0.95 1.60
ISIS 141010C00046500 C 10/10/14 46.5 0.85 1.35
ISIS 141010C00047000 C 10/10/14 47.0 0.75 1.30
ISIS 141010C00047500 C 10/10/14 47.5 0.65 1.20
ISIS 141010C00048000 C 10/10/14 48.0 0.55 1.05
ISIS 141010C00048500 C 10/10/14 48.5 0.45 0.95
ISIS 141010P00030000 P 10/10/14 30.0 0.00 0.35
ISIS 141010P00031000 P 10/10/14 31.0 0.05 0.40
ISIS 141010P00032000 P 10/10/14 32.0 0.10 0.30
ISIS 141010P00032500 P 10/10/14 32.5 0.10 0.50
ISIS 141010P00033000 P 10/10/14 33.0 0.15 0.45
ISIS 141010P00033500 P 10/10/14 33.5 0.15 0.60
ISIS 141010P00034000 P 10/10/14 34.0 0.20 0.65
ISIS 141010P00034500 P 10/10/14 34.5 0.25 0.75
ISIS 141010P00035000 P 10/10/14 35.0 0.35 0.60
ISIS 141010P00035500 P 10/10/14 35.5 0.40 0.85
ISIS 141010P00036000 P 10/10/14 36.0 0.50 0.95
ISIS 141010P00036500 P 10/10/14 36.5 0.60 1.05
ISIS 141010P00037000 P 10/10/14 37.0 0.65 1.20
ISIS 141010P00037500 P 10/10/14 37.5 0.80 1.35
ISIS 141010P00038000 P 10/10/14 38.0 0.90 1.20
ISIS 141010P00038500 P 10/10/14 38.5 1.05 1.65
ISIS 141010P00039000 P 10/10/14 39.0 1.20 1.80
ISIS 141010P00039500 P 10/10/14 39.5 1.35 2.20
ISIS 141010P00040000 P 10/10/14 40.0 1.55 1.85
ISIS 141010P00040500 P 10/10/14 40.5 1.75 2.55
ISIS 141010P00041000 P 10/10/14 41.0 1.95 2.55
ISIS 141010P00041500 P 10/10/14 41.5 2.20 2.80
ISIS 141010P00042000 P 10/10/14 42.0 2.45 3.20
ISIS 141010P00042500 P 10/10/14 42.5 2.70 3.40
ISIS 141010P00043000 P 10/10/14 43.0 2.95 3.60
ISIS 141010P00043500 P 10/10/14 43.5 3.20 4.00
ISIS 141010P00044000 P 10/10/14 44.0 3.50 4.50
ISIS 141010P00044500 P 10/10/14 44.5 3.80 4.90
ISIS 141010P00045000 P 10/10/14 45.0 4.10 4.90
ISIS 141010P00045500 P 10/10/14 45.5 4.50 5.50
ISIS 141010P00046000 P 10/10/14 46.0 4.90 6.00
ISIS 141010P00046500 P 10/10/14 46.5 5.20 6.30
ISIS 141010P00047000 P 10/10/14 47.0 5.60 7.10
ISIS 141010P00047500 P 10/10/14 47.5 6.00 7.30
ISIS 141010P00048000 P 10/10/14 48.0 6.30 7.50
ISIS 141010P00048500 P 10/10/14 48.5 6.80 8.20
ISIS 141018C00013000 C 10/18/14 13.0 28.20 29.60
ISIS 141018C00014000 C 10/18/14 14.0 26.70 29.60
ISIS 141018C00015000 C 10/18/14 15.0 25.70 28.00
ISIS 141018C00016000 C 10/18/14 16.0 25.30 26.60
ISIS 141018C00018000 C 10/18/14 18.0 23.20 24.70
ISIS 141018C00019000 C 10/18/14 19.0 22.10 23.60
ISIS 141018C00020000 C 10/18/14 20.0 21.30 22.60
ISIS 141018C00021000 C 10/18/14 21.0 20.20 21.60
ISIS 141018C00022000 C 10/18/14 22.0 19.30 20.40
ISIS 141018C00023000 C 10/18/14 23.0 18.30 19.40
ISIS 141018C00024000 C 10/18/14 24.0 17.30 18.40
ISIS 141018C00025000 C 10/18/14 25.0 16.30 17.40
ISIS 141018C00026000 C 10/18/14 26.0 15.30 16.40
ISIS 141018C00027000 C 10/18/14 27.0 14.30 15.40
ISIS 141018C00028000 C 10/18/14 28.0 13.30 14.40
ISIS 141018C00029000 C 10/18/14 29.0 12.60 13.50
ISIS 141018C00030000 C 10/18/14 30.0 11.40 12.30
ISIS 141018C00031000 C 10/18/14 31.0 10.40 11.70
ISIS 141018C00032000 C 10/18/14 32.0 9.70 10.50
ISIS 141018C00033000 C 10/18/14 33.0 9.10 9.60
ISIS 141018C00034000 C 10/18/14 34.0 8.00 9.00
ISIS 141018C00035000 C 10/18/14 35.0 7.30 7.80
ISIS 141018C00036000 C 10/18/14 36.0 6.30 7.10
ISIS 141018C00037000 C 10/18/14 37.0 5.50 6.50
ISIS 141018C00038000 C 10/18/14 38.0 5.00 5.80
ISIS 141018C00039000 C 10/18/14 39.0 4.50 5.10
ISIS 141018C00040000 C 10/18/14 40.0 3.90 4.40
ISIS 141018C00041000 C 10/18/14 41.0 3.20 3.80
ISIS 141018C00042000 C 10/18/14 42.0 2.90 3.20
ISIS 141018C00043000 C 10/18/14 43.0 2.35 2.80
ISIS 141018C00044000 C 10/18/14 44.0 1.95 2.30
ISIS 141018C00045000 C 10/18/14 45.0 1.70 1.85
ISIS 141018C00046000 C 10/18/14 46.0 1.30 1.70
ISIS 141018C00047000 C 10/18/14 47.0 1.15 1.50
ISIS 141018C00048000 C 10/18/14 48.0 0.95 1.25
ISIS 141018C00049000 C 10/18/14 49.0 0.70 1.10
ISIS 141018C00050000 C 10/18/14 50.0 0.55 0.75
ISIS 141018C00055000 C 10/18/14 55.0 0.30 0.40
ISIS 141018C00060000 C 10/18/14 60.0 0.00 0.25
ISIS 141018C00065000 C 10/18/14 65.0 0.00 0.30
ISIS 141018C00070000 C 10/18/14 70.0 0.00 0.25
ISIS 141018C00075000 C 10/18/14 75.0 0.00 0.25
ISIS 141018C00080000 C 10/18/14 80.0 0.00 0.25
ISIS 141018C00085000 C 10/18/14 85.0 0.00 0.25
ISIS 141018C00090000 C 10/18/14 90.0 0.00 0.25
ISIS 141018P00013000 P 10/18/14 13.0 0.00 0.25
ISIS 141018P00014000 P 10/18/14 14.0 0.00 0.25
ISIS 141018P00015000 P 10/18/14 15.0 0.00 0.25
ISIS 141018P00016000 P 10/18/14 16.0 0.00 0.25
ISIS 141018P00018000 P 10/18/14 18.0 0.00 0.25
ISIS 141018P00019000 P 10/18/14 19.0 0.00 0.25
ISIS 141018P00020000 P 10/18/14 20.0 0.00 0.10
ISIS 141018P00021000 P 10/18/14 21.0 0.00 0.10
ISIS 141018P00022000 P 10/18/14 22.0 0.00 0.25
ISIS 141018P00023000 P 10/18/14 23.0 0.00 0.25
ISIS 141018P00024000 P 10/18/14 24.0 0.00 0.25
ISIS 141018P00025000 P 10/18/14 25.0 0.00 0.25
ISIS 141018P00026000 P 10/18/14 26.0 0.00 0.25
ISIS 141018P00027000 P 10/18/14 27.0 0.05 0.25
ISIS 141018P00028000 P 10/18/14 28.0 0.00 0.25
ISIS 141018P00029000 P 10/18/14 29.0 0.05 0.30
ISIS 141018P00030000 P 10/18/14 30.0 0.15 0.25
ISIS 141018P00031000 P 10/18/14 31.0 0.10 0.35
ISIS 141018P00032000 P 10/18/14 32.0 0.20 0.30
ISIS 141018P00033000 P 10/18/14 33.0 0.30 0.50
ISIS 141018P00034000 P 10/18/14 34.0 0.40 0.65
ISIS 141018P00035000 P 10/18/14 35.0 0.60 0.70
ISIS 141018P00036000 P 10/18/14 36.0 0.75 0.95
ISIS 141018P00037000 P 10/18/14 37.0 1.00 1.20
ISIS 141018P00038000 P 10/18/14 38.0 1.25 1.60
ISIS 141018P00039000 P 10/18/14 39.0 1.60 1.90
ISIS 141018P00040000 P 10/18/14 40.0 1.95 2.15
ISIS 141018P00041000 P 10/18/14 41.0 2.40 2.80
ISIS 141018P00042000 P 10/18/14 42.0 2.85 3.10
ISIS 141018P00043000 P 10/18/14 43.0 3.40 3.90
ISIS 141018P00044000 P 10/18/14 44.0 3.90 4.70
ISIS 141018P00045000 P 10/18/14 45.0 4.60 5.00
ISIS 141018P00046000 P 10/18/14 46.0 5.30 6.10
ISIS 141018P00047000 P 10/18/14 47.0 6.00 6.90
ISIS 141018P00048000 P 10/18/14 48.0 6.80 7.70
ISIS 141018P00049000 P 10/18/14 49.0 7.60 8.60
ISIS 141018P00050000 P 10/18/14 50.0 8.40 9.40
ISIS 141018P00055000 P 10/18/14 55.0 12.80 14.00
ISIS 141018P00060000 P 10/18/14 60.0 17.60 18.90
ISIS 141018P00065000 P 10/18/14 65.0 22.20 23.90
ISIS 141018P00070000 P 10/18/14 70.0 27.40 28.90
ISIS 141018P00075000 P 10/18/14 75.0 32.20 33.90
ISIS 141018P00080000 P 10/18/14 80.0 37.50 39.00
ISIS 141018P00085000 P 10/18/14 85.0 42.40 43.90
ISIS 141018P00090000 P 10/18/14 90.0 47.50 49.00
ISIS 141024C00032000 C 10/24/14 32.0 9.40 11.60
ISIS 141024C00033000 C 10/24/14 33.0 9.00 10.20
ISIS 141024C00033500 C 10/24/14 33.5 7.40 10.60
ISIS 141024C00034000 C 10/24/14 34.0 7.90 9.40
ISIS 141024C00034500 C 10/24/14 34.5 7.40 10.00
ISIS 141024C00035000 C 10/24/14 35.0 7.00 9.60
ISIS 141024C00035500 C 10/24/14 35.5 6.50 9.20
ISIS 141024C00036000 C 10/24/14 36.0 6.40 8.50
ISIS 141024C00036500 C 10/24/14 36.5 6.00 7.70
ISIS 141024C00037000 C 10/24/14 37.0 5.70 7.50
ISIS 141024C00037500 C 10/24/14 37.5 5.30 7.30
ISIS 141024C00038000 C 10/24/14 38.0 5.00 6.90
ISIS 141024C00038500 C 10/24/14 38.5 4.70 6.40
ISIS 141024C00039000 C 10/24/14 39.0 4.40 5.90
ISIS 141024C00039500 C 10/24/14 39.5 4.20 5.20
ISIS 141024C00040000 C 10/24/14 40.0 3.90 4.90
ISIS 141024C00040500 C 10/24/14 40.5 3.60 4.60
ISIS 141024C00041000 C 10/24/14 41.0 3.40 4.30
ISIS 141024C00041500 C 10/24/14 41.5 3.10 4.00
ISIS 141024C00042000 C 10/24/14 42.0 3.00 3.80
ISIS 141024C00042500 C 10/24/14 42.5 2.75 3.50
ISIS 141024C00043000 C 10/24/14 43.0 2.55 3.00
ISIS 141024C00043500 C 10/24/14 43.5 2.30 3.20
ISIS 141024C00044000 C 10/24/14 44.0 2.15 3.10
ISIS 141024C00044500 C 10/24/14 44.5 2.00 2.80
ISIS 141024C00045000 C 10/24/14 45.0 1.80 2.45
ISIS 141024C00045500 C 10/24/14 45.5 1.70 2.30
ISIS 141024C00046000 C 10/24/14 46.0 1.55 2.15
ISIS 141024C00046500 C 10/24/14 46.5 1.45 2.05
ISIS 141024C00047000 C 10/24/14 47.0 1.30 1.95
ISIS 141024C00047500 C 10/24/14 47.5 1.15 1.85
ISIS 141024C00048000 C 10/24/14 48.0 1.05 1.70
ISIS 141024C00048500 C 10/24/14 48.5 0.95 1.60
ISIS 141024P00032000 P 10/24/14 32.0 0.25 0.75
ISIS 141024P00033000 P 10/24/14 33.0 0.40 0.90
ISIS 141024P00033500 P 10/24/14 33.5 0.45 1.00
ISIS 141024P00034000 P 10/24/14 34.0 0.50 1.10
ISIS 141024P00034500 P 10/24/14 34.5 0.60 1.20
ISIS 141024P00035000 P 10/24/14 35.0 0.70 1.15
ISIS 141024P00035500 P 10/24/14 35.5 0.80 1.55
ISIS 141024P00036000 P 10/24/14 36.0 0.95 1.70
ISIS 141024P00036500 P 10/24/14 36.5 1.05 1.90
ISIS 141024P00037000 P 10/24/14 37.0 1.25 1.95
ISIS 141024P00037500 P 10/24/14 37.5 1.35 2.05
ISIS 141024P00038000 P 10/24/14 38.0 1.50 2.20
ISIS 141024P00038500 P 10/24/14 38.5 1.65 2.50
ISIS 141024P00039000 P 10/24/14 39.0 1.90 2.80
ISIS 141024P00039500 P 10/24/14 39.5 2.00 2.80
ISIS 141024P00040000 P 10/24/14 40.0 2.20 2.95
ISIS 141024P00040500 P 10/24/14 40.5 2.40 3.20
ISIS 141024P00041000 P 10/24/14 41.0 2.70 3.50
ISIS 141024P00041500 P 10/24/14 41.5 2.90 3.80
ISIS 141024P00042000 P 10/24/14 42.0 3.20 4.00
ISIS 141024P00042500 P 10/24/14 42.5 3.40 4.30
ISIS 141024P00043000 P 10/24/14 43.0 3.70 4.60
ISIS 141024P00043500 P 10/24/14 43.5 4.00 5.10
ISIS 141024P00044000 P 10/24/14 44.0 4.30 5.30
ISIS 141024P00044500 P 10/24/14 44.5 4.60 5.70
ISIS 141024P00045000 P 10/24/14 45.0 4.60 6.00
ISIS 141024P00045500 P 10/24/14 45.5 5.20 6.30
ISIS 141024P00046000 P 10/24/14 46.0 5.60 6.60
ISIS 141024P00046500 P 10/24/14 46.5 5.90 7.00
ISIS 141024P00047000 P 10/24/14 47.0 6.30 7.60
ISIS 141024P00047500 P 10/24/14 47.5 6.60 7.80
ISIS 141024P00048000 P 10/24/14 48.0 6.80 8.20
ISIS 141024P00048500 P 10/24/14 48.5 6.70 9.30
ISIS 141031C00032000 C 10/31/14 32.0 9.50 11.60
ISIS 141031C00033000 C 10/31/14 33.0 8.10 11.40
ISIS 141031C00033500 C 10/31/14 33.5 8.30 10.00
ISIS 141031C00034000 C 10/31/14 34.0 7.20 10.60
ISIS 141031C00034500 C 10/31/14 34.5 6.80 10.10
ISIS 141031C00035000 C 10/31/14 35.0 7.30 9.10
ISIS 141031C00035500 C 10/31/14 35.5 6.90 9.40
ISIS 141031C00036000 C 10/31/14 36.0 6.60 8.00
ISIS 141031C00036500 C 10/31/14 36.5 6.10 7.80
ISIS 141031C00037000 C 10/31/14 37.0 5.90 7.30
ISIS 141031C00037500 C 10/31/14 37.5 5.60 7.20
ISIS 141031C00038000 C 10/31/14 38.0 5.30 6.50
ISIS 141031C00038500 C 10/31/14 38.5 5.00 6.10
ISIS 141031C00039000 C 10/31/14 39.0 4.70 5.70
ISIS 141031C00039500 C 10/31/14 39.5 4.50 5.40
ISIS 141031C00040000 C 10/31/14 40.0 4.20 5.20
ISIS 141031C00040500 C 10/31/14 40.5 3.90 4.80
ISIS 141031C00041000 C 10/31/14 41.0 3.70 4.90
ISIS 141031C00041500 C 10/31/14 41.5 3.40 4.30
ISIS 141031C00042000 C 10/31/14 42.0 3.20 4.10
ISIS 141031C00042500 C 10/31/14 42.5 3.10 3.80
ISIS 141031C00043000 C 10/31/14 43.0 2.85 3.60
ISIS 141031C00043500 C 10/31/14 43.5 2.80 3.30
ISIS 141031C00044000 C 10/31/14 44.0 2.40 3.10
ISIS 141031C00044500 C 10/31/14 44.5 2.25 3.00
ISIS 141031C00045000 C 10/31/14 45.0 2.15 2.80
ISIS 141031C00045500 C 10/31/14 45.5 1.90 2.80
ISIS 141031C00046000 C 10/31/14 46.0 1.80 2.45
ISIS 141031C00046500 C 10/31/14 46.5 1.65 2.30
ISIS 141031C00047000 C 10/31/14 47.0 1.55 2.25
ISIS 141031P00032000 P 10/31/14 32.0 0.35 1.00
ISIS 141031P00033000 P 10/31/14 33.0 0.50 1.25
ISIS 141031P00033500 P 10/31/14 33.5 0.60 1.35
ISIS 141031P00034000 P 10/31/14 34.0 0.70 1.35
ISIS 141031P00034500 P 10/31/14 34.5 0.80 1.60
ISIS 141031P00035000 P 10/31/14 35.0 0.90 1.55
ISIS 141031P00035500 P 10/31/14 35.5 1.05 1.65
ISIS 141031P00036000 P 10/31/14 36.0 1.15 1.70
ISIS 141031P00036500 P 10/31/14 36.5 1.30 1.90
ISIS 141031P00037000 P 10/31/14 37.0 1.45 2.00
ISIS 141031P00037500 P 10/31/14 37.5 1.60 2.30
ISIS 141031P00038000 P 10/31/14 38.0 1.70 2.55
ISIS 141031P00038500 P 10/31/14 38.5 1.90 2.65
ISIS 141031P00039000 P 10/31/14 39.0 2.10 2.80
ISIS 141031P00039500 P 10/31/14 39.5 2.30 2.60
ISIS 141031P00040000 P 10/31/14 40.0 2.50 3.30
ISIS 141031P00040500 P 10/31/14 40.5 2.70 3.60
ISIS 141031P00041000 P 10/31/14 41.0 2.90 3.90
ISIS 141031P00041500 P 10/31/14 41.5 3.20 4.10
ISIS 141031P00042000 P 10/31/14 42.0 3.40 4.50
ISIS 141031P00042500 P 10/31/14 42.5 3.70 4.60
ISIS 141031P00043000 P 10/31/14 43.0 4.00 4.90
ISIS 141031P00043500 P 10/31/14 43.5 4.30 5.50
ISIS 141031P00044000 P 10/31/14 44.0 4.60 5.50
ISIS 141031P00044500 P 10/31/14 44.5 4.90 5.80
ISIS 141031P00045000 P 10/31/14 45.0 5.10 6.20
ISIS 141031P00045500 P 10/31/14 45.5 5.50 6.60
ISIS 141031P00046000 P 10/31/14 46.0 5.80 6.90
ISIS 141031P00046500 P 10/31/14 46.5 6.20 7.20
ISIS 141031P00047000 P 10/31/14 47.0 6.50 7.70
ISIS 150117C00003000 C 01/17/15 3.0 36.90 40.50
ISIS 150117C00005000 C 01/17/15 5.0 36.20 37.70
ISIS 150117C00008000 C 01/17/15 8.0 33.30 34.70
ISIS 150117C00010000 C 01/17/15 10.0 31.30 32.40
ISIS 150117C00012000 C 01/17/15 12.0 29.30 30.70
ISIS 150117C00013000 C 01/17/15 13.0 28.20 29.70
ISIS 150117C00014000 C 01/17/15 14.0 27.10 28.70
ISIS 150117C00015000 C 01/17/15 15.0 26.30 27.70
ISIS 150117C00016000 C 01/17/15 16.0 25.20 27.10
ISIS 150117C00017000 C 01/17/15 17.0 24.30 25.80
ISIS 150117C00018000 C 01/17/15 18.0 23.20 24.80
ISIS 150117C00019000 C 01/17/15 19.0 22.30 23.80
ISIS 150117C00020000 C 01/17/15 20.0 21.40 22.90
ISIS 150117C00021000 C 01/17/15 21.0 20.40 21.90
ISIS 150117C00022000 C 01/17/15 22.0 19.50 20.90
ISIS 150117C00023000 C 01/17/15 23.0 18.60 20.00
ISIS 150117C00024000 C 01/17/15 24.0 17.70 19.00
ISIS 150117C00025000 C 01/17/15 25.0 16.70 17.80
ISIS 150117C00026000 C 01/17/15 26.0 15.90 17.30
ISIS 150117C00027000 C 01/17/15 27.0 15.20 16.50
ISIS 150117C00028000 C 01/17/15 28.0 14.30 15.60
ISIS 150117C00029000 C 01/17/15 29.0 13.60 14.80
ISIS 150117C00030000 C 01/17/15 30.0 12.80 13.90
ISIS 150117C00031000 C 01/17/15 31.0 11.90 13.30
ISIS 150117C00032000 C 01/17/15 32.0 11.20 12.40
ISIS 150117C00033000 C 01/17/15 33.0 10.50 11.80
ISIS 150117C00034000 C 01/17/15 34.0 9.90 11.10
ISIS 150117C00035000 C 01/17/15 35.0 9.50 10.20
ISIS 150117C00036000 C 01/17/15 36.0 8.60 9.70
ISIS 150117C00037000 C 01/17/15 37.0 8.30 9.10
ISIS 150117C00038000 C 01/17/15 38.0 7.50 8.30
ISIS 150117C00039000 C 01/17/15 39.0 6.90 7.80
ISIS 150117C00040000 C 01/17/15 40.0 6.90 7.20
ISIS 150117C00041000 C 01/17/15 41.0 6.10 6.70
ISIS 150117C00042000 C 01/17/15 42.0 5.90 6.20
ISIS 150117C00043000 C 01/17/15 43.0 5.30 5.80
ISIS 150117C00044000 C 01/17/15 44.0 4.90 5.40
ISIS 150117C00045000 C 01/17/15 45.0 4.50 5.00
ISIS 150117C00046000 C 01/17/15 46.0 4.10 4.60
ISIS 150117C00047000 C 01/17/15 47.0 3.70 4.00
ISIS 150117C00048000 C 01/17/15 48.0 3.30 4.00
ISIS 150117C00049000 C 01/17/15 49.0 3.00 3.80
ISIS 150117C00050000 C 01/17/15 50.0 2.80 3.10
ISIS 150117C00055000 C 01/17/15 55.0 1.75 2.25
ISIS 150117C00060000 C 01/17/15 60.0 1.10 1.35
ISIS 150117C00065000 C 01/17/15 65.0 0.60 0.90
ISIS 150117C00070000 C 01/17/15 70.0 0.35 0.70
ISIS 150117C00075000 C 01/17/15 75.0 0.10 0.50
ISIS 150117C00080000 C 01/17/15 80.0 0.00 0.50
ISIS 150117C00085000 C 01/17/15 85.0 0.00 0.40
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 0.25
ISIS 150117P00010000 P 01/17/15 10.0 0.00 0.25
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 0.20
ISIS 150117P00016000 P 01/17/15 16.0 0.00 0.25
ISIS 150117P00017000 P 01/17/15 17.0 0.00 0.25
ISIS 150117P00018000 P 01/17/15 18.0 0.00 0.25
ISIS 150117P00019000 P 01/17/15 19.0 0.05 0.25
ISIS 150117P00020000 P 01/17/15 20.0 0.15 0.30
ISIS 150117P00021000 P 01/17/15 21.0 0.05 0.50
ISIS 150117P00022000 P 01/17/15 22.0 0.15 0.40
ISIS 150117P00023000 P 01/17/15 23.0 0.20 0.65
ISIS 150117P00024000 P 01/17/15 24.0 0.35 0.60
ISIS 150117P00025000 P 01/17/15 25.0 0.45 0.70
ISIS 150117P00026000 P 01/17/15 26.0 0.55 1.00
ISIS 150117P00027000 P 01/17/15 27.0 0.70 1.10
ISIS 150117P00028000 P 01/17/15 28.0 0.85 1.25
ISIS 150117P00029000 P 01/17/15 29.0 1.05 1.30
ISIS 150117P00030000 P 01/17/15 30.0 1.25 1.50
ISIS 150117P00031000 P 01/17/15 31.0 1.45 1.75
ISIS 150117P00032000 P 01/17/15 32.0 1.75 2.05
ISIS 150117P00033000 P 01/17/15 33.0 2.00 2.30
ISIS 150117P00034000 P 01/17/15 34.0 2.30 2.50
ISIS 150117P00035000 P 01/17/15 35.0 2.80 2.85
ISIS 150117P00036000 P 01/17/15 36.0 3.00 3.40
ISIS 150117P00037000 P 01/17/15 37.0 3.40 3.80
ISIS 150117P00038000 P 01/17/15 38.0 3.80 4.20
ISIS 150117P00039000 P 01/17/15 39.0 4.20 4.70
ISIS 150117P00040000 P 01/17/15 40.0 4.70 5.20
ISIS 150117P00041000 P 01/17/15 41.0 5.30 5.60
ISIS 150117P00042000 P 01/17/15 42.0 5.70 6.00
ISIS 150117P00043000 P 01/17/15 43.0 6.20 6.80
ISIS 150117P00044000 P 01/17/15 44.0 6.80 7.50
ISIS 150117P00045000 P 01/17/15 45.0 7.40 7.80
ISIS 150117P00046000 P 01/17/15 46.0 8.00 8.80
ISIS 150117P00047000 P 01/17/15 47.0 8.70 9.50
ISIS 150117P00048000 P 01/17/15 48.0 9.30 10.20
ISIS 150117P00049000 P 01/17/15 49.0 10.00 10.90
ISIS 150117P00050000 P 01/17/15 50.0 10.60 11.90
ISIS 150117P00055000 P 01/17/15 55.0 14.50 15.70
ISIS 150117P00060000 P 01/17/15 60.0 18.70 20.00
ISIS 150117P00065000 P 01/17/15 65.0 23.10 24.60
ISIS 150117P00070000 P 01/17/15 70.0 27.70 29.40
ISIS 150117P00075000 P 01/17/15 75.0 32.60 34.10
ISIS 150117P00080000 P 01/17/15 80.0 37.20 39.00
ISIS 150117P00085000 P 01/17/15 85.0 42.50 44.00
ISIS 150417C00019000 C 04/17/15 19.0 22.40 24.20
ISIS 150417C00020000 C 04/17/15 20.0 20.20 24.20
ISIS 150417C00021000 C 04/17/15 21.0 20.50 22.50
ISIS 150417C00023000 C 04/17/15 23.0 18.90 20.50
ISIS 150417C00024000 C 04/17/15 24.0 18.10 19.70
ISIS 150417C00025000 C 04/17/15 25.0 17.30 18.80
ISIS 150417C00026000 C 04/17/15 26.0 16.50 18.20
ISIS 150417C00027000 C 04/17/15 27.0 15.70 17.50
ISIS 150417C00028000 C 04/17/15 28.0 14.90 16.50
ISIS 150417C00029000 C 04/17/15 29.0 14.20 16.20
ISIS 150417C00030000 C 04/17/15 30.0 13.50 15.10
ISIS 150417C00031000 C 04/17/15 31.0 12.70 14.50
ISIS 150417C00032000 C 04/17/15 32.0 12.10 13.70
ISIS 150417C00033000 C 04/17/15 33.0 11.60 13.00
ISIS 150417C00034000 C 04/17/15 34.0 11.00 12.50
ISIS 150417C00035000 C 04/17/15 35.0 10.50 11.80
ISIS 150417C00036000 C 04/17/15 36.0 9.90 11.00
ISIS 150417C00037000 C 04/17/15 37.0 9.40 10.50
ISIS 150417C00038000 C 04/17/15 38.0 8.80 9.90
ISIS 150417C00039000 C 04/17/15 39.0 8.30 9.40
ISIS 150417C00040000 C 04/17/15 40.0 7.90 8.90
ISIS 150417C00041000 C 04/17/15 41.0 7.30 8.50
ISIS 150417C00042000 C 04/17/15 42.0 6.90 8.00
ISIS 150417C00043000 C 04/17/15 43.0 6.60 7.50
ISIS 150417C00044000 C 04/17/15 44.0 6.20 7.20
ISIS 150417C00045000 C 04/17/15 45.0 5.90 6.90
ISIS 150417C00046000 C 04/17/15 46.0 5.20 6.70
ISIS 150417C00047000 C 04/17/15 47.0 4.90 7.10
ISIS 150417C00048000 C 04/17/15 48.0 4.60 5.70
ISIS 150417C00049000 C 04/17/15 49.0 4.20 5.80
ISIS 150417C00050000 C 04/17/15 50.0 4.00 4.90
ISIS 150417C00055000 C 04/17/15 55.0 2.80 3.60
ISIS 150417C00060000 C 04/17/15 60.0 0.85 3.90
ISIS 150417C00065000 C 04/17/15 65.0 0.00 4.80
ISIS 150417P00019000 P 04/17/15 19.0 0.20 0.60
ISIS 150417P00020000 P 04/17/15 20.0 0.35 0.70
ISIS 150417P00021000 P 04/17/15 21.0 0.45 0.85
ISIS 150417P00023000 P 04/17/15 23.0 0.45 1.10
ISIS 150417P00024000 P 04/17/15 24.0 0.70 1.30
ISIS 150417P00025000 P 04/17/15 25.0 0.85 1.40
ISIS 150417P00026000 P 04/17/15 26.0 1.05 1.70
ISIS 150417P00027000 P 04/17/15 27.0 1.30 1.95
ISIS 150417P00028000 P 04/17/15 28.0 1.50 2.05
ISIS 150417P00029000 P 04/17/15 29.0 1.85 2.35
ISIS 150417P00030000 P 04/17/15 30.0 2.00 2.65
ISIS 150417P00031000 P 04/17/15 31.0 2.30 2.95
ISIS 150417P00032000 P 04/17/15 32.0 2.55 3.30
ISIS 150417P00033000 P 04/17/15 33.0 3.00 3.70
ISIS 150417P00034000 P 04/17/15 34.0 3.30 4.20
ISIS 150417P00035000 P 04/17/15 35.0 3.70 4.30
ISIS 150417P00036000 P 04/17/15 36.0 4.10 5.00
ISIS 150417P00037000 P 04/17/15 37.0 4.50 5.40
ISIS 150417P00038000 P 04/17/15 38.0 5.00 5.60
ISIS 150417P00039000 P 04/17/15 39.0 5.60 6.50
ISIS 150417P00040000 P 04/17/15 40.0 6.10 7.00
ISIS 150417P00041000 P 04/17/15 41.0 6.40 7.50
ISIS 150417P00042000 P 04/17/15 42.0 7.20 8.00
ISIS 150417P00043000 P 04/17/15 43.0 7.70 8.60
ISIS 150417P00044000 P 04/17/15 44.0 8.30 9.20
ISIS 150417P00045000 P 04/17/15 45.0 8.90 9.80
ISIS 150417P00046000 P 04/17/15 46.0 9.20 10.40
ISIS 150417P00047000 P 04/17/15 47.0 10.10 11.60
ISIS 150417P00048000 P 04/17/15 48.0 10.70 11.90
ISIS 150417P00049000 P 04/17/15 49.0 11.00 12.50
ISIS 150417P00050000 P 04/17/15 50.0 11.60 13.20
ISIS 150417P00055000 P 04/17/15 55.0 15.30 16.90
ISIS 150417P00060000 P 04/17/15 60.0 19.30 20.90
ISIS 150417P00065000 P 04/17/15 65.0 23.10 26.70
ISIS 160115C00015000 C 01/15/16 15.0 25.60 28.80
ISIS 160115C00018000 C 01/15/16 18.0 23.00 26.20
ISIS 160115C00020000 C 01/15/16 20.0 21.40 24.00
ISIS 160115C00023000 C 01/15/16 23.0 19.50 22.40
ISIS 160115C00025000 C 01/15/16 25.0 18.10 21.20
ISIS 160115C00028000 C 01/15/16 28.0 16.80 19.20
ISIS 160115C00030000 C 01/15/16 30.0 15.80 17.20
ISIS 160115C00032000 C 01/15/16 32.0 13.60 16.80
ISIS 160115C00035000 C 01/15/16 35.0 12.60 15.20
ISIS 160115C00037000 C 01/15/16 37.0 11.10 14.30
ISIS 160115C00040000 C 01/15/16 40.0 11.00 12.50
ISIS 160115C00042000 C 01/15/16 42.0 10.20 11.50
ISIS 160115C00045000 C 01/15/16 45.0 9.40 10.00
ISIS 160115C00047000 C 01/15/16 47.0 7.60 9.60
ISIS 160115C00050000 C 01/15/16 50.0 7.20 8.50
ISIS 160115C00055000 C 01/15/16 55.0 5.30 6.70
ISIS 160115C00060000 C 01/15/16 60.0 4.40 4.60
ISIS 160115C00065000 C 01/15/16 65.0 2.60 3.80
ISIS 160115C00070000 C 01/15/16 70.0 2.00 3.50
ISIS 160115C00075000 C 01/15/16 75.0 1.40 3.10
ISIS 160115C00080000 C 01/15/16 80.0 1.00 2.10
ISIS 160115C00085000 C 01/15/16 85.0 0.70 1.70
ISIS 160115P00015000 P 01/15/16 15.0 0.35 1.05
ISIS 160115P00018000 P 01/15/16 18.0 0.40 1.20
ISIS 160115P00020000 P 01/15/16 20.0 1.30 1.80
ISIS 160115P00023000 P 01/15/16 23.0 2.20 2.55
ISIS 160115P00025000 P 01/15/16 25.0 2.80 3.00
ISIS 160115P00028000 P 01/15/16 28.0 2.60 4.30
ISIS 160115P00030000 P 01/15/16 30.0 3.40 5.00
ISIS 160115P00032000 P 01/15/16 32.0 4.20 5.80
ISIS 160115P00035000 P 01/15/16 35.0 6.00 7.00
ISIS 160115P00037000 P 01/15/16 37.0 6.40 8.40
ISIS 160115P00040000 P 01/15/16 40.0 8.10 10.10
ISIS 160115P00042000 P 01/15/16 42.0 9.20 10.90
ISIS 160115P00045000 P 01/15/16 45.0 10.40 13.60
ISIS 160115P00047000 P 01/15/16 47.0 11.70 14.90
ISIS 160115P00050000 P 01/15/16 50.0 13.60 16.80
ISIS 160115P00055000 P 01/15/16 55.0 16.90 20.10
ISIS 160115P00060000 P 01/15/16 60.0 20.50 24.20
ISIS 160115P00065000 P 01/15/16 65.0 24.50 28.00
ISIS 160115P00070000 P 01/15/16 70.0 28.70 32.20
ISIS 160115P00075000 P 01/15/16 75.0 33.10 36.60
ISIS 160115P00080000 P 01/15/16 80.0 37.70 41.20
ISIS 160115P00085000 P 01/15/16 85.0 42.30 45.60
ISIS 170120C00020000 C 01/20/17 20.0 23.10 26.00
ISIS 170120C00023000 C 01/20/17 23.0 21.40 24.20
ISIS 170120C00025000 C 01/20/17 25.0 19.80 23.20
ISIS 170120C00028000 C 01/20/17 28.0 18.90 21.60
ISIS 170120C00030000 C 01/20/17 30.0 17.80 20.50
ISIS 170120C00033000 C 01/20/17 33.0 16.30 19.20
ISIS 170120C00035000 C 01/20/17 35.0 15.40 18.20
ISIS 170120C00038000 C 01/20/17 38.0 14.10 17.00
ISIS 170120C00040000 C 01/20/17 40.0 14.10 16.20
ISIS 170120C00042000 C 01/20/17 42.0 14.00 15.20
ISIS 170120C00045000 C 01/20/17 45.0 11.50 14.10
ISIS 170120C00047000 C 01/20/17 47.0 10.80 13.40
ISIS 170120C00050000 C 01/20/17 50.0 10.00 12.30
ISIS 170120C00055000 C 01/20/17 55.0 8.70 10.70
ISIS 170120P00020000 P 01/20/17 20.0 2.60 3.10
ISIS 170120P00023000 P 01/20/17 23.0 3.60 4.40
ISIS 170120P00025000 P 01/20/17 25.0 4.40 5.20
ISIS 170120P00028000 P 01/20/17 28.0 5.50 6.50
ISIS 170120P00030000 P 01/20/17 30.0 6.40 7.40
ISIS 170120P00033000 P 01/20/17 33.0 7.20 9.20
ISIS 170120P00035000 P 01/20/17 35.0 8.20 10.20
ISIS 170120P00038000 P 01/20/17 38.0 9.90 11.90
ISIS 170120P00040000 P 01/20/17 40.0 10.50 13.70
ISIS 170120P00042000 P 01/20/17 42.0 11.70 14.90
ISIS 170120P00045000 P 01/20/17 45.0 13.60 16.80
ISIS 170120P00047000 P 01/20/17 47.0 14.90 18.10
ISIS 170120P00050000 P 01/20/17 50.0 16.80 20.00
ISIS 170120P00055000 P 01/20/17 55.0 20.10 23.80

OPRA data is delayed 15 minutes.