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 (2015-06-12)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 150710C00030000 C 07/10/15 30.0 25.10 26.80
ISIS 150710C00035000 C 07/10/15 35.0 19.30 21.80
ISIS 150710C00040000 C 07/10/15 40.0 14.30 18.30
ISIS 150710C00045000 C 07/10/15 45.0 10.40 12.90
ISIS 150710C00045500 C 07/10/15 45.5 10.00 11.20
ISIS 150710C00046000 C 07/10/15 46.0 9.60 10.70
ISIS 150710C00046500 C 07/10/15 46.5 9.10 10.10
ISIS 150710C00047000 C 07/10/15 47.0 8.60 9.70
ISIS 150710C00047500 C 07/10/15 47.5 8.20 9.20
ISIS 150710C00048000 C 07/10/15 48.0 7.60 8.70
ISIS 150710C00048500 C 07/10/15 48.5 7.20 8.20
ISIS 150710C00049000 C 07/10/15 49.0 6.70 7.70
ISIS 150710C00049500 C 07/10/15 49.5 6.30 7.30
ISIS 150710C00050000 C 07/10/15 50.0 5.80 6.80
ISIS 150710C00050500 C 07/10/15 50.5 5.40 6.30
ISIS 150710C00051000 C 07/10/15 51.0 5.10 5.70
ISIS 150710C00051500 C 07/10/15 51.5 4.70 5.30
ISIS 150710C00052000 C 07/10/15 52.0 4.30 4.80
ISIS 150710C00052500 C 07/10/15 52.5 3.90 4.40
ISIS 150710C00053000 C 07/10/15 53.0 3.50 4.00
ISIS 150710C00053500 C 07/10/15 53.5 3.10 3.60
ISIS 150710C00054000 C 07/10/15 54.0 2.80 3.20
ISIS 150710C00054500 C 07/10/15 54.5 2.45 2.90
ISIS 150710C00055000 C 07/10/15 55.0 2.15 2.55
ISIS 150710C00055500 C 07/10/15 55.5 1.85 2.25
ISIS 150710C00056000 C 07/10/15 56.0 1.60 1.90
ISIS 150710C00056500 C 07/10/15 56.5 1.35 1.65
ISIS 150710C00057000 C 07/10/15 57.0 1.20 1.30
ISIS 150710C00057500 C 07/10/15 57.5 0.95 1.20
ISIS 150710C00058000 C 07/10/15 58.0 0.80 1.00
ISIS 150710C00058500 C 07/10/15 58.5 0.65 0.90
ISIS 150710C00059000 C 07/10/15 59.0 0.50 0.75
ISIS 150710C00059500 C 07/10/15 59.5 0.40 0.65
ISIS 150710C00060000 C 07/10/15 60.0 0.40 0.45
ISIS 150710C00060500 C 07/10/15 60.5 0.30 0.45
ISIS 150710C00061000 C 07/10/15 61.0 0.25 0.40
ISIS 150710C00061500 C 07/10/15 61.5 0.20 0.35
ISIS 150710C00062000 C 07/10/15 62.0 0.15 0.25
ISIS 150710C00062500 C 07/10/15 62.5 0.10 0.25
ISIS 150710C00063000 C 07/10/15 63.0 0.05 0.25
ISIS 150710C00063500 C 07/10/15 63.5 0.05 0.25
ISIS 150710C00064000 C 07/10/15 64.0 0.00 0.25
ISIS 150710C00064500 C 07/10/15 64.5 0.00 0.25
ISIS 150710C00065000 C 07/10/15 65.0 0.00 0.25
ISIS 150710C00065500 C 07/10/15 65.5 0.00 0.25
ISIS 150710C00066000 C 07/10/15 66.0 0.00 0.25
ISIS 150710C00066500 C 07/10/15 66.5 0.00 0.25
ISIS 150710C00067000 C 07/10/15 67.0 0.00 0.25
ISIS 150710C00067500 C 07/10/15 67.5 0.05 0.25
ISIS 150710C00068000 C 07/10/15 68.0 0.00 0.25
ISIS 150710C00068500 C 07/10/15 68.5 0.00 0.25
ISIS 150710C00069000 C 07/10/15 69.0 0.00 0.25
ISIS 150710C00069500 C 07/10/15 69.5 0.00 0.25
ISIS 150710C00070000 C 07/10/15 70.0 0.00 0.25
ISIS 150710C00070500 C 07/10/15 70.5 0.00 0.25
ISIS 150710C00071000 C 07/10/15 71.0 0.00 0.25
ISIS 150710C00071500 C 07/10/15 71.5 0.00 0.25
ISIS 150710C00072000 C 07/10/15 72.0 0.00 0.25
ISIS 150710C00072500 C 07/10/15 72.5 0.00 0.20
ISIS 150710C00073000 C 07/10/15 73.0 0.00 0.20
ISIS 150710C00073500 C 07/10/15 73.5 0.00 0.20
ISIS 150710C00074000 C 07/10/15 74.0 0.00 0.20
ISIS 150710C00074500 C 07/10/15 74.5 0.00 0.20
ISIS 150710C00075000 C 07/10/15 75.0 0.00 0.15
ISIS 150710C00075500 C 07/10/15 75.5 0.00 0.15
ISIS 150710C00076000 C 07/10/15 76.0 0.00 0.10
ISIS 150710C00077000 C 07/10/15 77.0 0.00 0.10
ISIS 150710C00080000 C 07/10/15 80.0 0.00 0.10
ISIS 150710C00085000 C 07/10/15 85.0 0.00 0.10
ISIS 150710C00090000 C 07/10/15 90.0 0.00 0.10
ISIS 150710C00095000 C 07/10/15 95.0 0.00 0.10
ISIS 150710P00030000 P 07/10/15 30.0 0.00 0.25
ISIS 150710P00035000 P 07/10/15 35.0 0.00 0.25
ISIS 150710P00040000 P 07/10/15 40.0 0.00 0.25
ISIS 150710P00045000 P 07/10/15 45.0 0.00 0.20
ISIS 150710P00045500 P 07/10/15 45.5 0.00 0.25
ISIS 150710P00046000 P 07/10/15 46.0 0.00 0.25
ISIS 150710P00046500 P 07/10/15 46.5 0.00 0.25
ISIS 150710P00047000 P 07/10/15 47.0 0.00 0.25
ISIS 150710P00047500 P 07/10/15 47.5 0.00 0.05
ISIS 150710P00048000 P 07/10/15 48.0 0.00 0.10
ISIS 150710P00048500 P 07/10/15 48.5 0.00 0.25
ISIS 150710P00049000 P 07/10/15 49.0 0.05 0.25
ISIS 150710P00049500 P 07/10/15 49.5 0.05 0.25
ISIS 150710P00050000 P 07/10/15 50.0 0.10 0.25
ISIS 150710P00050500 P 07/10/15 50.5 0.15 0.25
ISIS 150710P00051000 P 07/10/15 51.0 0.20 0.30
ISIS 150710P00051500 P 07/10/15 51.5 0.25 0.40
ISIS 150710P00052000 P 07/10/15 52.0 0.30 0.45
ISIS 150710P00052500 P 07/10/15 52.5 0.40 0.55
ISIS 150710P00053000 P 07/10/15 53.0 0.50 0.65
ISIS 150710P00053500 P 07/10/15 53.5 0.60 0.80
ISIS 150710P00054000 P 07/10/15 54.0 0.75 0.95
ISIS 150710P00054500 P 07/10/15 54.5 0.85 1.10
ISIS 150710P00055000 P 07/10/15 55.0 1.10 1.25
ISIS 150710P00055500 P 07/10/15 55.5 1.25 1.55
ISIS 150710P00056000 P 07/10/15 56.0 1.45 1.75
ISIS 150710P00056500 P 07/10/15 56.5 1.75 2.05
ISIS 150710P00057000 P 07/10/15 57.0 1.95 2.30
ISIS 150710P00057500 P 07/10/15 57.5 2.25 2.65
ISIS 150710P00058000 P 07/10/15 58.0 2.55 2.95
ISIS 150710P00058500 P 07/10/15 58.5 2.90 3.30
ISIS 150710P00059000 P 07/10/15 59.0 3.20 3.70
ISIS 150710P00059500 P 07/10/15 59.5 3.60 4.10
ISIS 150710P00060000 P 07/10/15 60.0 4.00 4.50
ISIS 150710P00060500 P 07/10/15 60.5 4.40 5.00
ISIS 150710P00061000 P 07/10/15 61.0 4.90 5.40
ISIS 150710P00061500 P 07/10/15 61.5 5.30 5.90
ISIS 150710P00062000 P 07/10/15 62.0 5.70 6.30
ISIS 150710P00062500 P 07/10/15 62.5 6.10 6.90
ISIS 150710P00063000 P 07/10/15 63.0 6.40 7.50
ISIS 150710P00063500 P 07/10/15 63.5 6.90 8.00
ISIS 150710P00064000 P 07/10/15 64.0 7.40 8.50
ISIS 150710P00064500 P 07/10/15 64.5 8.00 9.00
ISIS 150710P00065000 P 07/10/15 65.0 8.50 9.40
ISIS 150710P00065500 P 07/10/15 65.5 9.00 10.00
ISIS 150710P00066000 P 07/10/15 66.0 9.40 10.50
ISIS 150710P00066500 P 07/10/15 66.5 9.80 11.00
ISIS 150710P00067000 P 07/10/15 67.0 8.70 11.50
ISIS 150710P00067500 P 07/10/15 67.5 9.30 12.00
ISIS 150710P00068000 P 07/10/15 68.0 10.10 12.40
ISIS 150710P00068500 P 07/10/15 68.5 10.30 12.90
ISIS 150710P00069000 P 07/10/15 69.0 10.70 13.80
ISIS 150710P00069500 P 07/10/15 69.5 11.30 14.30
ISIS 150710P00070000 P 07/10/15 70.0 11.70 14.50
ISIS 150710P00070500 P 07/10/15 70.5 12.30 15.50
ISIS 150710P00071000 P 07/10/15 71.0 12.80 15.70
ISIS 150710P00071500 P 07/10/15 71.5 13.30 16.20
ISIS 150710P00072000 P 07/10/15 72.0 13.80 16.70
ISIS 150710P00072500 P 07/10/15 72.5 14.20 17.20
ISIS 150710P00073000 P 07/10/15 73.0 14.80 18.00
ISIS 150710P00073500 P 07/10/15 73.5 15.30 19.20
ISIS 150710P00074000 P 07/10/15 74.0 15.80 19.70
ISIS 150710P00074500 P 07/10/15 74.5 16.30 20.20
ISIS 150710P00075000 P 07/10/15 75.0 16.70 19.80
ISIS 150710P00075500 P 07/10/15 75.5 17.30 20.30
ISIS 150710P00076000 P 07/10/15 76.0 17.70 20.80
ISIS 150710P00077000 P 07/10/15 77.0 18.70 21.80
ISIS 150710P00080000 P 07/10/15 80.0 21.70 24.80
ISIS 150710P00085000 P 07/10/15 85.0 26.70 29.80
ISIS 150710P00090000 P 07/10/15 90.0 31.70 34.80
ISIS 150710P00095000 P 07/10/15 95.0 36.70 39.80
ISIS 150717C00030000 C 07/17/15 30.0 25.40 26.80
ISIS 150717C00035000 C 07/17/15 35.0 20.40 21.70
ISIS 150717C00040000 C 07/17/15 40.0 15.40 16.70
ISIS 150717C00045000 C 07/17/15 45.0 10.50 11.70
ISIS 150717C00050000 C 07/17/15 50.0 6.30 6.90
ISIS 150717C00051000 C 07/17/15 51.0 5.50 6.10
ISIS 150717C00052000 C 07/17/15 52.0 4.80 5.30
ISIS 150717C00053000 C 07/17/15 53.0 4.00 4.50
ISIS 150717C00053500 C 07/17/15 53.5 3.70 4.20
ISIS 150717C00054000 C 07/17/15 54.0 3.40 3.90
ISIS 150717C00054500 C 07/17/15 54.5 3.10 3.50
ISIS 150717C00055000 C 07/17/15 55.0 2.80 3.20
ISIS 150717C00055500 C 07/17/15 55.5 2.45 2.95
ISIS 150717C00056000 C 07/17/15 56.0 2.30 2.60
ISIS 150717C00056500 C 07/17/15 56.5 2.05 2.40
ISIS 150717C00057000 C 07/17/15 57.0 1.85 2.10
ISIS 150717C00057500 C 07/17/15 57.5 1.65 1.90
ISIS 150717C00058000 C 07/17/15 58.0 1.45 1.70
ISIS 150717C00058500 C 07/17/15 58.5 1.25 1.50
ISIS 150717C00059000 C 07/17/15 59.0 1.10 1.35
ISIS 150717C00059500 C 07/17/15 59.5 0.95 1.20
ISIS 150717C00060000 C 07/17/15 60.0 0.90 1.05
ISIS 150717C00060500 C 07/17/15 60.5 0.70 1.00
ISIS 150717C00061000 C 07/17/15 61.0 0.65 0.85
ISIS 150717C00061500 C 07/17/15 61.5 0.55 0.75
ISIS 150717C00062000 C 07/17/15 62.0 0.45 0.65
ISIS 150717C00062500 C 07/17/15 62.5 0.40 0.60
ISIS 150717C00063000 C 07/17/15 63.0 0.30 0.50
ISIS 150717C00063500 C 07/17/15 63.5 0.25 0.45
ISIS 150717C00064000 C 07/17/15 64.0 0.25 0.40
ISIS 150717C00064500 C 07/17/15 64.5 0.20 0.35
ISIS 150717C00065000 C 07/17/15 65.0 0.15 0.30
ISIS 150717C00065500 C 07/17/15 65.5 0.15 0.30
ISIS 150717C00066000 C 07/17/15 66.0 0.10 0.25
ISIS 150717C00066500 C 07/17/15 66.5 0.10 0.25
ISIS 150717C00067000 C 07/17/15 67.0 0.05 0.25
ISIS 150717C00067500 C 07/17/15 67.5 0.05 0.15
ISIS 150717C00068000 C 07/17/15 68.0 0.00 0.25
ISIS 150717C00068500 C 07/17/15 68.5 0.00 0.20
ISIS 150717C00069000 C 07/17/15 69.0 0.00 0.25
ISIS 150717C00069500 C 07/17/15 69.5 0.00 0.25
ISIS 150717C00070000 C 07/17/15 70.0 0.05 0.10
ISIS 150717C00070500 C 07/17/15 70.5 0.00 0.25
ISIS 150717C00071000 C 07/17/15 71.0 0.00 0.25
ISIS 150717C00071500 C 07/17/15 71.5 0.00 0.25
ISIS 150717C00072000 C 07/17/15 72.0 0.00 0.25
ISIS 150717C00072500 C 07/17/15 72.5 0.00 0.25
ISIS 150717C00073000 C 07/17/15 73.0 0.00 0.25
ISIS 150717C00073500 C 07/17/15 73.5 0.00 0.25
ISIS 150717C00074000 C 07/17/15 74.0 0.00 0.25
ISIS 150717C00074500 C 07/17/15 74.5 0.00 0.25
ISIS 150717C00075000 C 07/17/15 75.0 0.00 0.05
ISIS 150717C00076000 C 07/17/15 76.0 0.00 0.25
ISIS 150717C00077000 C 07/17/15 77.0 0.00 0.25
ISIS 150717C00078000 C 07/17/15 78.0 0.00 0.25
ISIS 150717C00079000 C 07/17/15 79.0 0.00 0.25
ISIS 150717C00080000 C 07/17/15 80.0 0.00 0.05
ISIS 150717C00085000 C 07/17/15 85.0 0.00 0.15
ISIS 150717C00090000 C 07/17/15 90.0 0.00 0.10
ISIS 150717C00095000 C 07/17/15 95.0 0.00 0.10
ISIS 150717C00100000 C 07/17/15 100.0 0.00 0.10
ISIS 150717C00105000 C 07/17/15 105.0 0.00 0.05
ISIS 150717C00110000 C 07/17/15 110.0 0.00 0.10
ISIS 150717P00030000 P 07/17/15 30.0 0.00 0.10
ISIS 150717P00035000 P 07/17/15 35.0 0.00 0.05
ISIS 150717P00040000 P 07/17/15 40.0 0.00 0.25
ISIS 150717P00045000 P 07/17/15 45.0 0.00 0.25
ISIS 150717P00050000 P 07/17/15 50.0 0.40 0.55
ISIS 150717P00051000 P 07/17/15 51.0 0.55 0.75
ISIS 150717P00052000 P 07/17/15 52.0 0.75 0.95
ISIS 150717P00053000 P 07/17/15 53.0 1.00 1.25
ISIS 150717P00053500 P 07/17/15 53.5 1.10 1.40
ISIS 150717P00054000 P 07/17/15 54.0 1.35 1.60
ISIS 150717P00054500 P 07/17/15 54.5 1.45 1.80
ISIS 150717P00055000 P 07/17/15 55.0 1.70 2.00
ISIS 150717P00055500 P 07/17/15 55.5 1.85 2.20
ISIS 150717P00056000 P 07/17/15 56.0 2.15 2.45
ISIS 150717P00056500 P 07/17/15 56.5 2.45 2.70
ISIS 150717P00057000 P 07/17/15 57.0 2.65 3.00
ISIS 150717P00057500 P 07/17/15 57.5 2.90 3.30
ISIS 150717P00058000 P 07/17/15 58.0 3.20 3.60
ISIS 150717P00058500 P 07/17/15 58.5 3.50 4.00
ISIS 150717P00059000 P 07/17/15 59.0 3.80 4.30
ISIS 150717P00059500 P 07/17/15 59.5 4.20 4.70
ISIS 150717P00060000 P 07/17/15 60.0 4.50 5.00
ISIS 150717P00060500 P 07/17/15 60.5 4.90 5.40
ISIS 150717P00061000 P 07/17/15 61.0 5.30 5.80
ISIS 150717P00061500 P 07/17/15 61.5 5.70 6.20
ISIS 150717P00062000 P 07/17/15 62.0 6.10 6.70
ISIS 150717P00062500 P 07/17/15 62.5 6.50 7.10
ISIS 150717P00063000 P 07/17/15 63.0 6.90 7.50
ISIS 150717P00063500 P 07/17/15 63.5 7.50 8.00
ISIS 150717P00064000 P 07/17/15 64.0 7.80 8.40
ISIS 150717P00064500 P 07/17/15 64.5 8.20 8.90
ISIS 150717P00065000 P 07/17/15 65.0 8.90 9.40
ISIS 150717P00065500 P 07/17/15 65.5 8.40 10.10
ISIS 150717P00066000 P 07/17/15 66.0 9.30 10.60
ISIS 150717P00066500 P 07/17/15 66.5 9.80 11.10
ISIS 150717P00067000 P 07/17/15 67.0 9.60 11.50
ISIS 150717P00067500 P 07/17/15 67.5 9.30 12.40
ISIS 150717P00068000 P 07/17/15 68.0 9.80 12.90
ISIS 150717P00068500 P 07/17/15 68.5 10.30 13.30
ISIS 150717P00069000 P 07/17/15 69.0 10.80 13.80
ISIS 150717P00069500 P 07/17/15 69.5 11.30 14.00
ISIS 150717P00070000 P 07/17/15 70.0 11.80 14.20
ISIS 150717P00070500 P 07/17/15 70.5 12.30 15.30
ISIS 150717P00071000 P 07/17/15 71.0 12.70 15.80
ISIS 150717P00071500 P 07/17/15 71.5 13.30 16.30
ISIS 150717P00072000 P 07/17/15 72.0 13.70 16.80
ISIS 150717P00072500 P 07/17/15 72.5 14.30 17.30
ISIS 150717P00073000 P 07/17/15 73.0 14.70 17.70
ISIS 150717P00073500 P 07/17/15 73.5 15.30 18.20
ISIS 150717P00074000 P 07/17/15 74.0 15.70 18.70
ISIS 150717P00074500 P 07/17/15 74.5 16.30 19.20
ISIS 150717P00075000 P 07/17/15 75.0 16.70 19.70
ISIS 150717P00076000 P 07/17/15 76.0 17.70 20.70
ISIS 150717P00077000 P 07/17/15 77.0 18.70 21.70
ISIS 150717P00078000 P 07/17/15 78.0 19.70 22.70
ISIS 150717P00079000 P 07/17/15 79.0 20.70 24.00
ISIS 150717P00080000 P 07/17/15 80.0 21.70 24.70
ISIS 150717P00085000 P 07/17/15 85.0 26.70 30.00
ISIS 150717P00090000 P 07/17/15 90.0 31.70 34.80
ISIS 150717P00095000 P 07/17/15 95.0 36.70 39.70
ISIS 150717P00100000 P 07/17/15 100.0 41.70 44.80
ISIS 150717P00105000 P 07/17/15 105.0 46.70 49.70
ISIS 150717P00110000 P 07/17/15 110.0 51.70 54.70
ISIS 150724C00040000 C 07/24/15 40.0 14.30 18.40
ISIS 150724C00045000 C 07/24/15 45.0 10.60 12.10
ISIS 150724C00049500 C 07/24/15 49.5 6.90 7.60
ISIS 150724C00050000 C 07/24/15 50.0 6.50 7.20
ISIS 150724C00050500 C 07/24/15 50.5 6.20 6.80
ISIS 150724C00051000 C 07/24/15 51.0 5.90 6.40
ISIS 150724C00051500 C 07/24/15 51.5 5.50 6.00
ISIS 150724C00052000 C 07/24/15 52.0 5.10 5.70
ISIS 150724C00052500 C 07/24/15 52.5 4.70 5.30
ISIS 150724C00053000 C 07/24/15 53.0 4.40 5.00
ISIS 150724C00053500 C 07/24/15 53.5 4.10 4.70
ISIS 150724C00054000 C 07/24/15 54.0 3.80 4.30
ISIS 150724C00054500 C 07/24/15 54.5 3.50 4.00
ISIS 150724C00055000 C 07/24/15 55.0 3.30 3.80
ISIS 150724C00055500 C 07/24/15 55.5 2.95 3.50
ISIS 150724C00056000 C 07/24/15 56.0 2.70 3.10
ISIS 150724C00056500 C 07/24/15 56.5 2.45 2.80
ISIS 150724C00057000 C 07/24/15 57.0 2.20 2.60
ISIS 150724C00057500 C 07/24/15 57.5 2.05 2.50
ISIS 150724C00058000 C 07/24/15 58.0 1.85 2.20
ISIS 150724C00058500 C 07/24/15 58.5 1.70 2.00
ISIS 150724C00059000 C 07/24/15 59.0 1.50 1.90
ISIS 150724C00059500 C 07/24/15 59.5 1.40 1.75
ISIS 150724C00060000 C 07/24/15 60.0 1.30 1.50
ISIS 150724C00060500 C 07/24/15 60.5 1.10 1.40
ISIS 150724C00061000 C 07/24/15 61.0 1.05 1.30
ISIS 150724C00061500 C 07/24/15 61.5 0.90 1.15
ISIS 150724C00062000 C 07/24/15 62.0 0.80 1.05
ISIS 150724C00062500 C 07/24/15 62.5 0.70 0.95
ISIS 150724C00063000 C 07/24/15 63.0 0.65 0.85
ISIS 150724C00063500 C 07/24/15 63.5 0.55 0.80
ISIS 150724C00064000 C 07/24/15 64.0 0.50 0.60
ISIS 150724C00064500 C 07/24/15 64.5 0.40 0.65
ISIS 150724C00065000 C 07/24/15 65.0 0.35 0.60
ISIS 150724C00065500 C 07/24/15 65.5 0.30 0.50
ISIS 150724C00066000 C 07/24/15 66.0 0.25 0.45
ISIS 150724C00066500 C 07/24/15 66.5 0.25 0.45
ISIS 150724C00067000 C 07/24/15 67.0 0.20 0.40
ISIS 150724C00067500 C 07/24/15 67.5 0.25 0.35
ISIS 150724C00068000 C 07/24/15 68.0 0.15 0.30
ISIS 150724C00068500 C 07/24/15 68.5 0.10 0.30
ISIS 150724C00069000 C 07/24/15 69.0 0.10 0.25
ISIS 150724C00069500 C 07/24/15 69.5 0.10 0.25
ISIS 150724C00070000 C 07/24/15 70.0 0.05 0.25
ISIS 150724C00070500 C 07/24/15 70.5 0.05 0.25
ISIS 150724C00071000 C 07/24/15 71.0 0.05 0.25
ISIS 150724C00071500 C 07/24/15 71.5 0.00 0.25
ISIS 150724C00072000 C 07/24/15 72.0 0.00 0.25
ISIS 150724C00072500 C 07/24/15 72.5 0.05 0.25
ISIS 150724C00073000 C 07/24/15 73.0 0.00 0.25
ISIS 150724C00073500 C 07/24/15 73.5 0.00 0.25
ISIS 150724C00074000 C 07/24/15 74.0 0.00 0.25
ISIS 150724C00075000 C 07/24/15 75.0 0.00 0.25
ISIS 150724C00080000 C 07/24/15 80.0 0.00 0.25
ISIS 150724C00085000 C 07/24/15 85.0 0.00 0.25
ISIS 150724C00090000 C 07/24/15 90.0 0.00 0.15
ISIS 150724C00095000 C 07/24/15 95.0 0.00 0.10
ISIS 150724C00100000 C 07/24/15 100.0 0.00 0.10
ISIS 150724P00040000 P 07/24/15 40.0 0.00 0.25
ISIS 150724P00045000 P 07/24/15 45.0 0.10 0.25
ISIS 150724P00049500 P 07/24/15 49.5 0.55 0.75
ISIS 150724P00050000 P 07/24/15 50.0 0.70 0.75
ISIS 150724P00050500 P 07/24/15 50.5 0.70 0.95
ISIS 150724P00051000 P 07/24/15 51.0 0.80 1.10
ISIS 150724P00051500 P 07/24/15 51.5 0.95 1.20
ISIS 150724P00052000 P 07/24/15 52.0 1.05 1.35
ISIS 150724P00052500 P 07/24/15 52.5 1.25 1.45
ISIS 150724P00053000 P 07/24/15 53.0 1.35 1.65
ISIS 150724P00053500 P 07/24/15 53.5 1.55 1.80
ISIS 150724P00054000 P 07/24/15 54.0 1.75 2.05
ISIS 150724P00054500 P 07/24/15 54.5 1.95 2.20
ISIS 150724P00055000 P 07/24/15 55.0 2.15 2.45
ISIS 150724P00055500 P 07/24/15 55.5 2.35 2.70
ISIS 150724P00056000 P 07/24/15 56.0 2.60 2.95
ISIS 150724P00056500 P 07/24/15 56.5 2.85 3.20
ISIS 150724P00057000 P 07/24/15 57.0 3.10 3.50
ISIS 150724P00057500 P 07/24/15 57.5 3.40 3.80
ISIS 150724P00058000 P 07/24/15 58.0 3.70 4.10
ISIS 150724P00058500 P 07/24/15 58.5 4.00 4.40
ISIS 150724P00059000 P 07/24/15 59.0 4.30 4.80
ISIS 150724P00059500 P 07/24/15 59.5 4.60 5.10
ISIS 150724P00060000 P 07/24/15 60.0 5.00 5.50
ISIS 150724P00060500 P 07/24/15 60.5 5.30 5.80
ISIS 150724P00061000 P 07/24/15 61.0 5.70 6.20
ISIS 150724P00061500 P 07/24/15 61.5 6.10 6.60
ISIS 150724P00062000 P 07/24/15 62.0 6.50 7.00
ISIS 150724P00062500 P 07/24/15 62.5 6.90 7.40
ISIS 150724P00063000 P 07/24/15 63.0 7.30 7.80
ISIS 150724P00063500 P 07/24/15 63.5 7.70 8.30
ISIS 150724P00064000 P 07/24/15 64.0 8.10 8.70
ISIS 150724P00064500 P 07/24/15 64.5 8.50 9.10
ISIS 150724P00065000 P 07/24/15 65.0 9.00 9.60
ISIS 150724P00065500 P 07/24/15 65.5 9.40 10.10
ISIS 150724P00066000 P 07/24/15 66.0 9.90 10.50
ISIS 150724P00066500 P 07/24/15 66.5 10.30 11.00
ISIS 150724P00067000 P 07/24/15 67.0 10.50 11.90
ISIS 150724P00067500 P 07/24/15 67.5 10.50 12.50
ISIS 150724P00068000 P 07/24/15 68.0 10.00 13.00
ISIS 150724P00068500 P 07/24/15 68.5 10.40 13.40
ISIS 150724P00069000 P 07/24/15 69.0 11.00 13.90
ISIS 150724P00069500 P 07/24/15 69.5 11.30 14.40
ISIS 150724P00070000 P 07/24/15 70.0 11.90 14.90
ISIS 150724P00070500 P 07/24/15 70.5 12.40 15.30
ISIS 150724P00071000 P 07/24/15 71.0 12.80 15.80
ISIS 150724P00071500 P 07/24/15 71.5 13.30 16.30
ISIS 150724P00072000 P 07/24/15 72.0 13.80 16.80
ISIS 150724P00072500 P 07/24/15 72.5 14.30 17.30
ISIS 150724P00073000 P 07/24/15 73.0 14.80 17.80
ISIS 150724P00073500 P 07/24/15 73.5 15.30 18.30
ISIS 150724P00074000 P 07/24/15 74.0 15.70 18.80
ISIS 150724P00075000 P 07/24/15 75.0 16.70 19.70
ISIS 150724P00080000 P 07/24/15 80.0 21.70 24.70
ISIS 150724P00085000 P 07/24/15 85.0 26.70 30.70
ISIS 150724P00090000 P 07/24/15 90.0 31.70 35.40
ISIS 150724P00095000 P 07/24/15 95.0 36.80 41.00
ISIS 150724P00100000 P 07/24/15 100.0 41.70 44.80
ISIS 150731C00040000 C 07/31/15 40.0 15.50 17.10
ISIS 150731C00045000 C 07/31/15 45.0 10.70 12.10
ISIS 150731C00049500 C 07/31/15 49.5 7.20 7.90
ISIS 150731C00050000 C 07/31/15 50.0 7.00 7.50
ISIS 150731C00050500 C 07/31/15 50.5 6.50 7.10
ISIS 150731C00051000 C 07/31/15 51.0 6.20 6.80
ISIS 150731C00051500 C 07/31/15 51.5 5.90 6.40
ISIS 150731C00052000 C 07/31/15 52.0 5.50 6.10
ISIS 150731C00052500 C 07/31/15 52.5 5.10 5.70
ISIS 150731C00053000 C 07/31/15 53.0 4.80 5.40
ISIS 150731C00053500 C 07/31/15 53.5 4.50 5.10
ISIS 150731C00054000 C 07/31/15 54.0 4.20 4.80
ISIS 150731C00054500 C 07/31/15 54.5 3.90 4.50
ISIS 150731C00055000 C 07/31/15 55.0 3.60 4.20
ISIS 150731C00055500 C 07/31/15 55.5 3.40 3.90
ISIS 150731C00056000 C 07/31/15 56.0 3.10 3.60
ISIS 150731C00056500 C 07/31/15 56.5 2.90 3.40
ISIS 150731C00057000 C 07/31/15 57.0 2.65 3.20
ISIS 150731C00057500 C 07/31/15 57.5 2.45 2.80
ISIS 150731C00058000 C 07/31/15 58.0 2.25 2.75
ISIS 150731C00058500 C 07/31/15 58.5 2.05 2.55
ISIS 150731C00059000 C 07/31/15 59.0 1.90 2.35
ISIS 150731C00059500 C 07/31/15 59.5 1.75 2.15
ISIS 150731C00060000 C 07/31/15 60.0 1.70 1.90
ISIS 150731C00060500 C 07/31/15 60.5 1.45 1.85
ISIS 150731C00061000 C 07/31/15 61.0 1.30 1.65
ISIS 150731C00061500 C 07/31/15 61.5 1.20 1.60
ISIS 150731C00062000 C 07/31/15 62.0 1.05 1.45
ISIS 150731C00062500 C 07/31/15 62.5 1.00 1.25
ISIS 150731C00063000 C 07/31/15 63.0 0.90 1.15
ISIS 150731C00063500 C 07/31/15 63.5 0.80 1.05
ISIS 150731C00064000 C 07/31/15 64.0 0.75 1.00
ISIS 150731C00064500 C 07/31/15 64.5 0.70 0.95
ISIS 150731C00065000 C 07/31/15 65.0 0.55 0.85
ISIS 150731C00065500 C 07/31/15 65.5 0.55 0.80
ISIS 150731C00066000 C 07/31/15 66.0 0.50 0.70
ISIS 150731C00066500 C 07/31/15 66.5 0.40 0.65
ISIS 150731C00067000 C 07/31/15 67.0 0.35 0.60
ISIS 150731C00067500 C 07/31/15 67.5 0.35 0.55
ISIS 150731C00068000 C 07/31/15 68.0 0.35 0.50
ISIS 150731C00068500 C 07/31/15 68.5 0.25 0.45
ISIS 150731C00069000 C 07/31/15 69.0 0.20 0.40
ISIS 150731C00069500 C 07/31/15 69.5 0.20 0.40
ISIS 150731C00070000 C 07/31/15 70.0 0.15 0.35
ISIS 150731C00070500 C 07/31/15 70.5 0.15 0.30
ISIS 150731C00071000 C 07/31/15 71.0 0.10 0.30
ISIS 150731C00071500 C 07/31/15 71.5 0.10 0.25
ISIS 150731C00072000 C 07/31/15 72.0 0.05 0.25
ISIS 150731C00072500 C 07/31/15 72.5 0.05 0.25
ISIS 150731C00073000 C 07/31/15 73.0 0.05 0.25
ISIS 150731C00073500 C 07/31/15 73.5 0.00 0.25
ISIS 150731C00074000 C 07/31/15 74.0 0.00 0.25
ISIS 150731C00075000 C 07/31/15 75.0 0.00 0.25
ISIS 150731C00080000 C 07/31/15 80.0 0.00 0.25
ISIS 150731C00085000 C 07/31/15 85.0 0.00 0.25
ISIS 150731C00090000 C 07/31/15 90.0 0.00 0.25
ISIS 150731C00095000 C 07/31/15 95.0 0.00 0.20
ISIS 150731C00100000 C 07/31/15 100.0 0.00 0.10
ISIS 150731P00040000 P 07/31/15 40.0 0.00 0.25
ISIS 150731P00045000 P 07/31/15 45.0 0.20 0.40
ISIS 150731P00049500 P 07/31/15 49.5 0.85 1.05
ISIS 150731P00050000 P 07/31/15 50.0 0.95 1.15
ISIS 150731P00050500 P 07/31/15 50.5 1.05 1.30
ISIS 150731P00051000 P 07/31/15 51.0 1.15 1.45
ISIS 150731P00051500 P 07/31/15 51.5 1.30 1.55
ISIS 150731P00052000 P 07/31/15 52.0 1.40 1.70
ISIS 150731P00052500 P 07/31/15 52.5 1.65 1.85
ISIS 150731P00053000 P 07/31/15 53.0 1.75 2.05
ISIS 150731P00053500 P 07/31/15 53.5 1.95 2.25
ISIS 150731P00054000 P 07/31/15 54.0 2.15 2.45
ISIS 150731P00054500 P 07/31/15 54.5 2.30 2.70
ISIS 150731P00055000 P 07/31/15 55.0 2.55 2.90
ISIS 150731P00055500 P 07/31/15 55.5 2.75 3.10
ISIS 150731P00056000 P 07/31/15 56.0 3.00 3.40
ISIS 150731P00056500 P 07/31/15 56.5 3.20 3.70
ISIS 150731P00057000 P 07/31/15 57.0 3.50 3.90
ISIS 150731P00057500 P 07/31/15 57.5 3.80 4.20
ISIS 150731P00058000 P 07/31/15 58.0 4.10 4.60
ISIS 150731P00058500 P 07/31/15 58.5 4.40 4.90
ISIS 150731P00059000 P 07/31/15 59.0 4.70 5.20
ISIS 150731P00059500 P 07/31/15 59.5 5.10 5.50
ISIS 150731P00060000 P 07/31/15 60.0 5.40 5.90
ISIS 150731P00060500 P 07/31/15 60.5 5.70 6.20
ISIS 150731P00061000 P 07/31/15 61.0 6.10 6.60
ISIS 150731P00061500 P 07/31/15 61.5 6.40 6.90
ISIS 150731P00062000 P 07/31/15 62.0 6.80 7.30
ISIS 150731P00062500 P 07/31/15 62.5 7.20 7.70
ISIS 150731P00063000 P 07/31/15 63.0 7.60 8.10
ISIS 150731P00063500 P 07/31/15 63.5 8.00 8.50
ISIS 150731P00064000 P 07/31/15 64.0 8.40 8.90
ISIS 150731P00064500 P 07/31/15 64.5 8.80 9.40
ISIS 150731P00065000 P 07/31/15 65.0 9.20 9.80
ISIS 150731P00065500 P 07/31/15 65.5 9.70 10.20
ISIS 150731P00066000 P 07/31/15 66.0 10.10 10.70
ISIS 150731P00066500 P 07/31/15 66.5 10.50 11.20
ISIS 150731P00067000 P 07/31/15 67.0 11.00 11.60
ISIS 150731P00067500 P 07/31/15 67.5 11.40 12.10
ISIS 150731P00068000 P 07/31/15 68.0 11.90 12.60
ISIS 150731P00068500 P 07/31/15 68.5 12.10 13.00
ISIS 150731P00069000 P 07/31/15 69.0 12.20 14.10
ISIS 150731P00069500 P 07/31/15 69.5 11.60 14.50
ISIS 150731P00070000 P 07/31/15 70.0 12.00 15.00
ISIS 150731P00070500 P 07/31/15 70.5 12.90 15.60
ISIS 150731P00071000 P 07/31/15 71.0 13.30 16.00
ISIS 150731P00071500 P 07/31/15 71.5 13.40 16.40
ISIS 150731P00072000 P 07/31/15 72.0 13.90 16.90
ISIS 150731P00072500 P 07/31/15 72.5 14.50 17.40
ISIS 150731P00073000 P 07/31/15 73.0 14.80 17.80
ISIS 150731P00073500 P 07/31/15 73.5 15.40 18.30
ISIS 150731P00074000 P 07/31/15 74.0 15.80 18.80
ISIS 150731P00075000 P 07/31/15 75.0 16.80 19.80
ISIS 150731P00080000 P 07/31/15 80.0 21.70 24.70
ISIS 150731P00085000 P 07/31/15 85.0 26.70 29.70
ISIS 150731P00090000 P 07/31/15 90.0 31.80 36.10
ISIS 150731P00095000 P 07/31/15 95.0 36.90 41.20
ISIS 150731P00100000 P 07/31/15 100.0 41.80 46.00
ISIS 150807C00040000 C 08/07/15 40.0 15.50 18.40
ISIS 150807C00045000 C 08/07/15 45.0 11.40 12.10
ISIS 150807C00049500 C 08/07/15 49.5 7.70 8.30
ISIS 150807C00050000 C 08/07/15 50.0 7.40 8.00
ISIS 150807C00050500 C 08/07/15 50.5 7.00 7.60
ISIS 150807C00051000 C 08/07/15 51.0 6.70 7.20
ISIS 150807C00051500 C 08/07/15 51.5 6.30 6.90
ISIS 150807C00052000 C 08/07/15 52.0 6.00 6.60
ISIS 150807C00052500 C 08/07/15 52.5 5.70 6.20
ISIS 150807C00053000 C 08/07/15 53.0 5.40 5.90
ISIS 150807C00053500 C 08/07/15 53.5 5.00 5.60
ISIS 150807C00054000 C 08/07/15 54.0 4.80 5.30
ISIS 150807C00054500 C 08/07/15 54.5 4.50 5.00
ISIS 150807C00055000 C 08/07/15 55.0 4.20 4.70
ISIS 150807C00055500 C 08/07/15 55.5 4.00 4.40
ISIS 150807C00056000 C 08/07/15 56.0 3.80 4.00
ISIS 150807C00056500 C 08/07/15 56.5 3.50 3.90
ISIS 150807C00057000 C 08/07/15 57.0 3.30 3.60
ISIS 150807C00057500 C 08/07/15 57.5 3.10 3.50
ISIS 150807C00058000 C 08/07/15 58.0 2.90 3.30
ISIS 150807C00058500 C 08/07/15 58.5 2.70 2.95
ISIS 150807C00059000 C 08/07/15 59.0 2.50 2.85
ISIS 150807C00059500 C 08/07/15 59.5 2.35 2.60
ISIS 150807C00060000 C 08/07/15 60.0 2.15 2.45
ISIS 150807C00060500 C 08/07/15 60.5 2.00 2.35
ISIS 150807C00061000 C 08/07/15 61.0 1.85 2.20
ISIS 150807C00061500 C 08/07/15 61.5 1.75 2.05
ISIS 150807C00062000 C 08/07/15 62.0 1.60 1.90
ISIS 150807C00062500 C 08/07/15 62.5 1.50 1.80
ISIS 150807C00063000 C 08/07/15 63.0 1.35 1.70
ISIS 150807C00063500 C 08/07/15 63.5 1.30 1.55
ISIS 150807C00064000 C 08/07/15 64.0 1.15 1.45
ISIS 150807C00064500 C 08/07/15 64.5 1.10 1.35
ISIS 150807C00065000 C 08/07/15 65.0 1.00 1.25
ISIS 150807C00065500 C 08/07/15 65.5 0.90 1.20
ISIS 150807C00066000 C 08/07/15 66.0 0.85 1.10
ISIS 150807C00066500 C 08/07/15 66.5 0.75 1.00
ISIS 150807C00067000 C 08/07/15 67.0 0.70 0.90
ISIS 150807C00067500 C 08/07/15 67.5 0.65 0.90
ISIS 150807C00068000 C 08/07/15 68.0 0.55 0.80
ISIS 150807C00068500 C 08/07/15 68.5 0.50 0.75
ISIS 150807C00069000 C 08/07/15 69.0 0.45 0.70
ISIS 150807C00069500 C 08/07/15 69.5 0.45 0.65
ISIS 150807C00070000 C 08/07/15 70.0 0.40 0.60
ISIS 150807C00070500 C 08/07/15 70.5 0.35 0.55
ISIS 150807C00071000 C 08/07/15 71.0 0.35 0.55
ISIS 150807C00072000 C 08/07/15 72.0 0.25 0.45
ISIS 150807C00075000 C 08/07/15 75.0 0.15 0.30
ISIS 150807C00080000 C 08/07/15 80.0 0.00 0.25
ISIS 150807C00085000 C 08/07/15 85.0 0.00 0.25
ISIS 150807C00090000 C 08/07/15 90.0 0.00 0.25
ISIS 150807P00040000 P 08/07/15 40.0 0.05 0.25
ISIS 150807P00045000 P 08/07/15 45.0 0.45 0.65
ISIS 150807P00049500 P 08/07/15 49.5 1.25 1.40
ISIS 150807P00050000 P 08/07/15 50.0 1.35 1.65
ISIS 150807P00050500 P 08/07/15 50.5 1.45 1.80
ISIS 150807P00051000 P 08/07/15 51.0 1.60 1.90
ISIS 150807P00051500 P 08/07/15 51.5 1.75 2.10
ISIS 150807P00052000 P 08/07/15 52.0 1.95 2.20
ISIS 150807P00052500 P 08/07/15 52.5 2.10 2.45
ISIS 150807P00053000 P 08/07/15 53.0 2.30 2.65
ISIS 150807P00053500 P 08/07/15 53.5 2.50 2.85
ISIS 150807P00054000 P 08/07/15 54.0 2.70 3.00
ISIS 150807P00054500 P 08/07/15 54.5 2.90 3.30
ISIS 150807P00055000 P 08/07/15 55.0 3.10 3.50
ISIS 150807P00055500 P 08/07/15 55.5 3.40 3.80
ISIS 150807P00056000 P 08/07/15 56.0 3.60 4.00
ISIS 150807P00056500 P 08/07/15 56.5 3.90 4.30
ISIS 150807P00057000 P 08/07/15 57.0 4.10 4.60
ISIS 150807P00057500 P 08/07/15 57.5 4.40 4.80
ISIS 150807P00058000 P 08/07/15 58.0 4.70 5.10
ISIS 150807P00058500 P 08/07/15 58.5 5.00 5.40
ISIS 150807P00059000 P 08/07/15 59.0 5.30 5.80
ISIS 150807P00059500 P 08/07/15 59.5 5.60 6.10
ISIS 150807P00060000 P 08/07/15 60.0 5.90 6.40
ISIS 150807P00060500 P 08/07/15 60.5 6.30 6.70
ISIS 150807P00061000 P 08/07/15 61.0 6.60 7.10
ISIS 150807P00061500 P 08/07/15 61.5 7.00 7.50
ISIS 150807P00062000 P 08/07/15 62.0 7.30 7.80
ISIS 150807P00062500 P 08/07/15 62.5 7.70 8.20
ISIS 150807P00063000 P 08/07/15 63.0 8.10 8.60
ISIS 150807P00063500 P 08/07/15 63.5 8.50 9.00
ISIS 150807P00064000 P 08/07/15 64.0 8.90 9.40
ISIS 150807P00064500 P 08/07/15 64.5 9.30 9.80
ISIS 150807P00065000 P 08/07/15 65.0 9.60 10.20
ISIS 150807P00065500 P 08/07/15 65.5 10.10 10.60
ISIS 150807P00066000 P 08/07/15 66.0 10.50 11.10
ISIS 150807P00066500 P 08/07/15 66.5 10.90 11.50
ISIS 150807P00067000 P 08/07/15 67.0 11.30 11.90
ISIS 150807P00067500 P 08/07/15 67.5 11.80 12.40
ISIS 150807P00068000 P 08/07/15 68.0 12.20 12.80
ISIS 150807P00068500 P 08/07/15 68.5 12.60 13.30
ISIS 150807P00069000 P 08/07/15 69.0 13.10 13.70
ISIS 150807P00069500 P 08/07/15 69.5 13.50 14.20
ISIS 150807P00070000 P 08/07/15 70.0 14.00 14.60
ISIS 150807P00070500 P 08/07/15 70.5 14.40 15.10
ISIS 150807P00071000 P 08/07/15 71.0 14.60 15.80
ISIS 150807P00072000 P 08/07/15 72.0 14.40 16.80
ISIS 150807P00075000 P 08/07/15 75.0 17.40 20.00
ISIS 150807P00080000 P 08/07/15 80.0 21.80 24.80
ISIS 150807P00085000 P 08/07/15 85.0 26.70 29.70
ISIS 150807P00090000 P 08/07/15 90.0 31.90 35.80
ISIS 150814C00049500 C 08/14/15 49.5 7.90 8.70
ISIS 150814C00050000 C 08/14/15 50.0 7.50 8.30
ISIS 150814C00050500 C 08/14/15 50.5 7.20 7.90
ISIS 150814C00051000 C 08/14/15 51.0 6.80 7.60
ISIS 150814C00051500 C 08/14/15 51.5 6.50 7.30
ISIS 150814C00052000 C 08/14/15 52.0 6.20 6.90
ISIS 150814C00052500 C 08/14/15 52.5 5.90 6.60
ISIS 150814C00053000 C 08/14/15 53.0 5.60 6.30
ISIS 150814C00053500 C 08/14/15 53.5 5.30 6.00
ISIS 150814C00054000 C 08/14/15 54.0 5.00 5.70
ISIS 150814C00054500 C 08/14/15 54.5 4.70 5.40
ISIS 150814C00055000 C 08/14/15 55.0 4.50 5.10
ISIS 150814C00055500 C 08/14/15 55.5 4.20 4.80
ISIS 150814C00056000 C 08/14/15 56.0 4.00 4.60
ISIS 150814C00056500 C 08/14/15 56.5 3.80 4.40
ISIS 150814C00057000 C 08/14/15 57.0 3.50 4.10
ISIS 150814C00057500 C 08/14/15 57.5 3.30 3.90
ISIS 150814C00058000 C 08/14/15 58.0 3.10 3.60
ISIS 150814C00058500 C 08/14/15 58.5 2.95 3.50
ISIS 150814C00059000 C 08/14/15 59.0 2.80 3.20
ISIS 150814C00059500 C 08/14/15 59.5 2.60 3.10
ISIS 150814C00060000 C 08/14/15 60.0 2.45 2.95
ISIS 150814C00060500 C 08/14/15 60.5 2.25 2.75
ISIS 150814C00061000 C 08/14/15 61.0 2.10 2.60
ISIS 150814C00061500 C 08/14/15 61.5 1.95 2.45
ISIS 150814C00062000 C 08/14/15 62.0 1.85 2.35
ISIS 150814C00062500 C 08/14/15 62.5 1.70 2.20
ISIS 150814C00063000 C 08/14/15 63.0 1.60 2.05
ISIS 150814C00063500 C 08/14/15 63.5 1.45 1.95
ISIS 150814C00064000 C 08/14/15 64.0 1.35 1.85
ISIS 150814C00065000 C 08/14/15 65.0 1.15 1.60
ISIS 150814C00066000 C 08/14/15 66.0 1.00 1.40
ISIS 150814C00067000 C 08/14/15 67.0 0.80 1.25
ISIS 150814P00049500 P 08/14/15 49.5 1.45 1.85
ISIS 150814P00050000 P 08/14/15 50.0 1.55 1.95
ISIS 150814P00050500 P 08/14/15 50.5 1.70 2.15
ISIS 150814P00051000 P 08/14/15 51.0 1.85 2.25
ISIS 150814P00051500 P 08/14/15 51.5 2.00 2.50
ISIS 150814P00052000 P 08/14/15 52.0 2.20 2.60
ISIS 150814P00052500 P 08/14/15 52.5 2.35 2.80
ISIS 150814P00053000 P 08/14/15 53.0 2.55 2.95
ISIS 150814P00053500 P 08/14/15 53.5 2.75 3.20
ISIS 150814P00054000 P 08/14/15 54.0 2.95 3.50
ISIS 150814P00054500 P 08/14/15 54.5 3.20 3.60
ISIS 150814P00055000 P 08/14/15 55.0 3.40 3.90
ISIS 150814P00055500 P 08/14/15 55.5 3.60 4.20
ISIS 150814P00056000 P 08/14/15 56.0 3.90 4.30
ISIS 150814P00056500 P 08/14/15 56.5 4.10 4.70
ISIS 150814P00057000 P 08/14/15 57.0 4.40 4.90
ISIS 150814P00057500 P 08/14/15 57.5 4.70 5.20
ISIS 150814P00058000 P 08/14/15 58.0 4.90 5.50
ISIS 150814P00058500 P 08/14/15 58.5 5.20 5.80
ISIS 150814P00059000 P 08/14/15 59.0 5.50 6.10
ISIS 150814P00059500 P 08/14/15 59.5 5.80 6.50
ISIS 150814P00060000 P 08/14/15 60.0 6.20 6.80
ISIS 150814P00060500 P 08/14/15 60.5 6.50 7.10
ISIS 150814P00061000 P 08/14/15 61.0 6.80 7.50
ISIS 150814P00061500 P 08/14/15 61.5 7.20 7.80
ISIS 150814P00062000 P 08/14/15 62.0 7.50 8.20
ISIS 150814P00062500 P 08/14/15 62.5 7.90 8.50
ISIS 150814P00063000 P 08/14/15 63.0 8.30 8.90
ISIS 150814P00063500 P 08/14/15 63.5 8.60 9.50
ISIS 150814P00064000 P 08/14/15 64.0 9.00 9.80
ISIS 150814P00065000 P 08/14/15 65.0 9.80 10.50
ISIS 150814P00066000 P 08/14/15 66.0 10.60 11.30
ISIS 150814P00067000 P 08/14/15 67.0 11.40 12.30
ISIS 150821C00035000 C 08/21/15 35.0 20.50 22.70
ISIS 150821C00040000 C 08/21/15 40.0 15.70 18.60
ISIS 150821C00045000 C 08/21/15 45.0 11.80 12.40
ISIS 150821C00050000 C 08/21/15 50.0 8.00 8.30
ISIS 150821C00055000 C 08/21/15 55.0 5.10 5.40
ISIS 150821C00060000 C 08/21/15 60.0 2.90 3.10
ISIS 150821C00065000 C 08/21/15 65.0 1.55 1.75
ISIS 150821C00070000 C 08/21/15 70.0 0.75 0.95
ISIS 150821C00075000 C 08/21/15 75.0 0.30 0.55
ISIS 150821C00080000 C 08/21/15 80.0 0.10 0.30
ISIS 150821C00085000 C 08/21/15 85.0 0.00 0.25
ISIS 150821C00090000 C 08/21/15 90.0 0.00 0.25
ISIS 150821C00095000 C 08/21/15 95.0 0.00 0.25
ISIS 150821P00035000 P 08/21/15 35.0 0.00 0.25
ISIS 150821P00040000 P 08/21/15 40.0 0.20 0.45
ISIS 150821P00045000 P 08/21/15 45.0 0.80 1.00
ISIS 150821P00050000 P 08/21/15 50.0 1.90 2.15
ISIS 150821P00055000 P 08/21/15 55.0 3.80 4.10
ISIS 150821P00060000 P 08/21/15 60.0 6.60 7.10
ISIS 150821P00065000 P 08/21/15 65.0 10.20 10.70
ISIS 150821P00070000 P 08/21/15 70.0 14.30 14.90
ISIS 150821P00075000 P 08/21/15 75.0 17.10 20.10
ISIS 150821P00080000 P 08/21/15 80.0 21.90 24.90
ISIS 150821P00085000 P 08/21/15 85.0 26.80 29.80
ISIS 150821P00090000 P 08/21/15 90.0 31.70 34.90
ISIS 150821P00095000 P 08/21/15 95.0 36.70 39.70
ISIS 151016C00030000 C 10/16/15 30.0 25.60 27.70
ISIS 151016C00035000 C 10/16/15 35.0 21.20 22.70
ISIS 151016C00040000 C 10/16/15 40.0 17.10 17.80
ISIS 151016C00045000 C 10/16/15 45.0 13.20 13.90
ISIS 151016C00050000 C 10/16/15 50.0 9.90 10.50
ISIS 151016C00055000 C 10/16/15 55.0 7.20 7.70
ISIS 151016C00060000 C 10/16/15 60.0 5.10 5.60
ISIS 151016C00065000 C 10/16/15 65.0 3.50 4.00
ISIS 151016C00070000 C 10/16/15 70.0 2.50 2.65
ISIS 151016C00075000 C 10/16/15 75.0 1.50 1.70
ISIS 151016C00080000 C 10/16/15 80.0 0.95 1.15
ISIS 151016C00085000 C 10/16/15 85.0 0.65 0.75
ISIS 151016C00090000 C 10/16/15 90.0 0.30 0.65
ISIS 151016C00095000 C 10/16/15 95.0 0.15 0.45
ISIS 151016C00100000 C 10/16/15 100.0 0.05 0.35
ISIS 151016C00105000 C 10/16/15 105.0 0.00 0.25
ISIS 151016P00030000 P 10/16/15 30.0 0.10 0.40
ISIS 151016P00035000 P 10/16/15 35.0 0.40 0.70
ISIS 151016P00040000 P 10/16/15 40.0 1.05 1.35
ISIS 151016P00045000 P 10/16/15 45.0 2.10 2.40
ISIS 151016P00050000 P 10/16/15 50.0 3.70 4.20
ISIS 151016P00055000 P 10/16/15 55.0 6.00 6.50
ISIS 151016P00060000 P 10/16/15 60.0 8.80 9.40
ISIS 151016P00065000 P 10/16/15 65.0 12.10 12.80
ISIS 151016P00070000 P 10/16/15 70.0 15.90 16.60
ISIS 151016P00075000 P 10/16/15 75.0 20.10 20.70
ISIS 151016P00080000 P 10/16/15 80.0 24.50 25.10
ISIS 151016P00085000 P 10/16/15 85.0 29.10 29.80
ISIS 151016P00090000 P 10/16/15 90.0 32.10 35.10
ISIS 151016P00095000 P 10/16/15 95.0 36.90 39.90
ISIS 151016P00100000 P 10/16/15 100.0 42.20 44.80
ISIS 151016P00105000 P 10/16/15 105.0 46.80 49.80
ISIS 160115C00015000 C 01/15/16 15.0 40.40 43.40
ISIS 160115C00018000 C 01/15/16 18.0 37.40 40.40
ISIS 160115C00020000 C 01/15/16 20.0 35.40 38.40
ISIS 160115C00023000 C 01/15/16 23.0 32.60 35.60
ISIS 160115C00025000 C 01/15/16 25.0 30.80 32.60
ISIS 160115C00028000 C 01/15/16 28.0 27.70 31.00
ISIS 160115C00030000 C 01/15/16 30.0 26.40 29.00
ISIS 160115C00032000 C 01/15/16 32.0 24.60 27.40
ISIS 160115C00035000 C 01/15/16 35.0 22.70 23.40
ISIS 160115C00037000 C 01/15/16 37.0 21.10 21.80
ISIS 160115C00040000 C 01/15/16 40.0 18.90 19.50
ISIS 160115C00042000 C 01/15/16 42.0 17.50 18.10
ISIS 160115C00045000 C 01/15/16 45.0 15.50 16.10
ISIS 160115C00047000 C 01/15/16 47.0 14.20 14.60
ISIS 160115C00050000 C 01/15/16 50.0 12.50 13.20
ISIS 160115C00055000 C 01/15/16 55.0 10.00 10.70
ISIS 160115C00060000 C 01/15/16 60.0 8.00 8.50
ISIS 160115C00065000 C 01/15/16 65.0 6.00 6.70
ISIS 160115C00070000 C 01/15/16 70.0 4.60 5.00
ISIS 160115C00075000 C 01/15/16 75.0 3.50 4.20
ISIS 160115C00080000 C 01/15/16 80.0 2.55 3.10
ISIS 160115C00085000 C 01/15/16 85.0 1.90 2.40
ISIS 160115C00090000 C 01/15/16 90.0 1.40 1.80
ISIS 160115C00095000 C 01/15/16 95.0 0.90 1.40
ISIS 160115C00100000 C 01/15/16 100.0 0.80 1.10
ISIS 160115C00105000 C 01/15/16 105.0 0.35 0.80
ISIS 160115C00110000 C 01/15/16 110.0 0.20 0.60
ISIS 160115P00015000 P 01/15/16 15.0 0.00 0.25
ISIS 160115P00018000 P 01/15/16 18.0 0.00 0.25
ISIS 160115P00020000 P 01/15/16 20.0 0.05 0.30
ISIS 160115P00023000 P 01/15/16 23.0 0.15 0.50
ISIS 160115P00025000 P 01/15/16 25.0 0.25 0.60
ISIS 160115P00028000 P 01/15/16 28.0 0.50 0.90
ISIS 160115P00030000 P 01/15/16 30.0 0.70 1.00
ISIS 160115P00032000 P 01/15/16 32.0 0.95 1.40
ISIS 160115P00035000 P 01/15/16 35.0 1.45 2.00
ISIS 160115P00037000 P 01/15/16 37.0 1.90 2.45
ISIS 160115P00040000 P 01/15/16 40.0 2.60 3.00
ISIS 160115P00042000 P 01/15/16 42.0 3.20 3.70
ISIS 160115P00045000 P 01/15/16 45.0 4.20 4.70
ISIS 160115P00047000 P 01/15/16 47.0 4.90 5.50
ISIS 160115P00050000 P 01/15/16 50.0 6.20 6.70
ISIS 160115P00055000 P 01/15/16 55.0 8.70 9.10
ISIS 160115P00060000 P 01/15/16 60.0 11.50 12.00
ISIS 160115P00065000 P 01/15/16 65.0 14.70 15.30
ISIS 160115P00070000 P 01/15/16 70.0 18.30 18.90
ISIS 160115P00075000 P 01/15/16 75.0 22.10 22.80
ISIS 160115P00080000 P 01/15/16 80.0 26.20 26.90
ISIS 160115P00085000 P 01/15/16 85.0 30.40 31.10
ISIS 160115P00090000 P 01/15/16 90.0 34.90 35.60
ISIS 160115P00095000 P 01/15/16 95.0 39.40 40.10
ISIS 160115P00100000 P 01/15/16 100.0 42.40 45.60
ISIS 160115P00105000 P 01/15/16 105.0 47.10 50.30
ISIS 160115P00110000 P 01/15/16 110.0 52.00 55.30
ISIS 170120C00020000 C 01/20/17 20.0 35.90 39.80
ISIS 170120C00023000 C 01/20/17 23.0 34.00 37.60
ISIS 170120C00025000 C 01/20/17 25.0 32.30 36.00
ISIS 170120C00028000 C 01/20/17 28.0 30.00 33.80
ISIS 170120C00030000 C 01/20/17 30.0 29.80 30.80
ISIS 170120C00033000 C 01/20/17 33.0 27.70 28.80
ISIS 170120C00035000 C 01/20/17 35.0 26.40 27.50
ISIS 170120C00038000 C 01/20/17 38.0 24.50 25.70
ISIS 170120C00040000 C 01/20/17 40.0 23.50 24.60
ISIS 170120C00042000 C 01/20/17 42.0 22.30 23.40
ISIS 170120C00045000 C 01/20/17 45.0 20.70 21.90
ISIS 170120C00047000 C 01/20/17 47.0 19.60 20.90
ISIS 170120C00050000 C 01/20/17 50.0 18.30 19.40
ISIS 170120C00055000 C 01/20/17 55.0 15.90 17.30
ISIS 170120C00060000 C 01/20/17 60.0 14.40 15.40
ISIS 170120C00065000 C 01/20/17 65.0 12.10 13.00
ISIS 170120C00070000 C 01/20/17 70.0 10.80 11.90
ISIS 170120C00075000 C 01/20/17 75.0 9.00 10.50
ISIS 170120C00080000 C 01/20/17 80.0 7.80 9.30
ISIS 170120C00085000 C 01/20/17 85.0 7.00 8.10
ISIS 170120C00090000 C 01/20/17 90.0 5.60 7.10
ISIS 170120C00095000 C 01/20/17 95.0 4.70 6.20
ISIS 170120C00100000 C 01/20/17 100.0 4.10 5.50
ISIS 170120C00105000 C 01/20/17 105.0 3.30 4.80
ISIS 170120C00110000 C 01/20/17 110.0 2.80 4.20
ISIS 170120P00020000 P 01/20/17 20.0 1.00 1.40
ISIS 170120P00023000 P 01/20/17 23.0 1.50 2.35
ISIS 170120P00025000 P 01/20/17 25.0 1.90 2.85
ISIS 170120P00028000 P 01/20/17 28.0 2.60 3.60
ISIS 170120P00030000 P 01/20/17 30.0 3.10 4.20
ISIS 170120P00033000 P 01/20/17 33.0 4.00 5.10
ISIS 170120P00035000 P 01/20/17 35.0 4.60 5.80
ISIS 170120P00038000 P 01/20/17 38.0 5.70 7.00
ISIS 170120P00040000 P 01/20/17 40.0 6.50 7.80
ISIS 170120P00042000 P 01/20/17 42.0 7.30 8.70
ISIS 170120P00045000 P 01/20/17 45.0 8.60 10.10
ISIS 170120P00047000 P 01/20/17 47.0 9.60 11.00
ISIS 170120P00050000 P 01/20/17 50.0 11.10 12.00
ISIS 170120P00055000 P 01/20/17 55.0 13.80 15.30
ISIS 170120P00060000 P 01/20/17 60.0 16.80 18.30
ISIS 170120P00065000 P 01/20/17 65.0 20.00 21.40
ISIS 170120P00070000 P 01/20/17 70.0 23.30 24.80
ISIS 170120P00075000 P 01/20/17 75.0 26.90 28.30
ISIS 170120P00080000 P 01/20/17 80.0 30.60 32.00
ISIS 170120P00085000 P 01/20/17 85.0 34.50 35.80
ISIS 170120P00090000 P 01/20/17 90.0 38.60 39.80
ISIS 170120P00095000 P 01/20/17 95.0 42.70 44.00
ISIS 170120P00100000 P 01/20/17 100.0 47.00 48.20
ISIS 170120P00105000 P 01/20/17 105.0 51.40 52.60
ISIS 170120P00110000 P 01/20/17 110.0 55.80 57.00

OPRA data is delayed 15 minutes.