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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 141122C00019000 C 11/22/14 19.0 31.20 34.20
ISIS 141122C00020000 C 11/22/14 20.0 28.90 33.10
ISIS 141122C00021000 C 11/22/14 21.0 27.90 32.20
ISIS 141122C00023000 C 11/22/14 23.0 25.80 30.20
ISIS 141122C00024000 C 11/22/14 24.0 24.90 29.40
ISIS 141122C00025000 C 11/22/14 25.0 24.10 27.90
ISIS 141122C00026000 C 11/22/14 26.0 23.10 27.20
ISIS 141122C00027000 C 11/22/14 27.0 21.80 26.30
ISIS 141122C00028000 C 11/22/14 28.0 20.90 25.40
ISIS 141122C00029000 C 11/22/14 29.0 19.90 24.30
ISIS 141122C00030000 C 11/22/14 30.0 20.20 23.20
ISIS 141122C00031000 C 11/22/14 31.0 17.90 22.30
ISIS 141122C00031500 C 11/22/14 31.5 17.30 21.90
ISIS 141122C00032000 C 11/22/14 32.0 18.20 21.20
ISIS 141122C00032500 C 11/22/14 32.5 16.20 20.80
ISIS 141122C00033000 C 11/22/14 33.0 15.70 20.20
ISIS 141122C00033500 C 11/22/14 33.5 15.20 19.80
ISIS 141122C00034000 C 11/22/14 34.0 16.20 19.20
ISIS 141122C00034500 C 11/22/14 34.5 14.20 18.70
ISIS 141122C00035000 C 11/22/14 35.0 15.20 18.20
ISIS 141122C00035500 C 11/22/14 35.5 13.30 17.60
ISIS 141122C00036000 C 11/22/14 36.0 13.00 17.20
ISIS 141122C00036500 C 11/22/14 36.5 12.30 16.90
ISIS 141122C00037000 C 11/22/14 37.0 13.50 14.90
ISIS 141122C00037500 C 11/22/14 37.5 11.20 15.80
ISIS 141122C00038000 C 11/22/14 38.0 12.10 13.50
ISIS 141122C00038500 C 11/22/14 38.5 10.40 14.70
ISIS 141122C00039000 C 11/22/14 39.0 11.20 14.20
ISIS 141122C00039500 C 11/22/14 39.5 9.30 13.70
ISIS 141122C00040000 C 11/22/14 40.0 10.60 11.30
ISIS 141122C00040500 C 11/22/14 40.5 8.50 12.60
ISIS 141122C00041000 C 11/22/14 41.0 9.50 10.30
ISIS 141122C00041500 C 11/22/14 41.5 8.60 10.00
ISIS 141122C00042000 C 11/22/14 42.0 8.60 9.30
ISIS 141122C00042500 C 11/22/14 42.5 7.90 9.60
ISIS 141122C00043000 C 11/22/14 43.0 7.60 8.50
ISIS 141122C00043500 C 11/22/14 43.5 6.70 8.00
ISIS 141122C00044000 C 11/22/14 44.0 6.60 7.60
ISIS 141122C00044500 C 11/22/14 44.5 5.90 7.00
ISIS 141122C00045000 C 11/22/14 45.0 5.60 6.40
ISIS 141122C00045500 C 11/22/14 45.5 5.00 5.90
ISIS 141122C00046000 C 11/22/14 46.0 4.60 5.30
ISIS 141122C00046500 C 11/22/14 46.5 4.00 4.90
ISIS 141122C00047000 C 11/22/14 47.0 3.60 4.40
ISIS 141122C00047500 C 11/22/14 47.5 3.00 3.80
ISIS 141122C00048000 C 11/22/14 48.0 2.60 3.30
ISIS 141122C00048500 C 11/22/14 48.5 2.10 3.80
ISIS 141122C00049000 C 11/22/14 49.0 1.90 2.35
ISIS 141122C00049500 C 11/22/14 49.5 1.10 2.25
ISIS 141122C00050000 C 11/22/14 50.0 0.55 1.20
ISIS 141122C00050500 C 11/22/14 50.5 0.20 0.85
ISIS 141122C00051000 C 11/22/14 51.0 0.00 0.70
ISIS 141122C00051500 C 11/22/14 51.5 0.00 0.20
ISIS 141122C00052000 C 11/22/14 52.0 0.00 0.10
ISIS 141122C00052500 C 11/22/14 52.5 0.00 0.15
ISIS 141122C00053000 C 11/22/14 53.0 0.00 0.10
ISIS 141122C00053500 C 11/22/14 53.5 0.00 0.25
ISIS 141122C00054000 C 11/22/14 54.0 0.00 0.50
ISIS 141122C00054500 C 11/22/14 54.5 0.00 0.50
ISIS 141122C00055000 C 11/22/14 55.0 0.00 0.10
ISIS 141122C00055500 C 11/22/14 55.5 0.00 0.50
ISIS 141122C00056000 C 11/22/14 56.0 0.00 0.50
ISIS 141122C00056500 C 11/22/14 56.5 0.00 0.50
ISIS 141122C00057000 C 11/22/14 57.0 0.00 0.50
ISIS 141122C00057500 C 11/22/14 57.5 0.00 0.50
ISIS 141122C00058000 C 11/22/14 58.0 0.00 0.50
ISIS 141122C00058500 C 11/22/14 58.5 0.00 0.50
ISIS 141122C00059000 C 11/22/14 59.0 0.00 0.50
ISIS 141122C00059500 C 11/22/14 59.5 0.00 0.50
ISIS 141122C00060000 C 11/22/14 60.0 0.00 0.05
ISIS 141122C00061000 C 11/22/14 61.0 0.00 0.50
ISIS 141122C00062000 C 11/22/14 62.0 0.00 0.25
ISIS 141122C00063000 C 11/22/14 63.0 0.00 0.25
ISIS 141122C00064000 C 11/22/14 64.0 0.00 0.25
ISIS 141122C00065000 C 11/22/14 65.0 0.00 0.25
ISIS 141122C00070000 C 11/22/14 70.0 0.00 0.30
ISIS 141122C00075000 C 11/22/14 75.0 0.00 0.25
ISIS 141122P00019000 P 11/22/14 19.0 0.00 0.30
ISIS 141122P00020000 P 11/22/14 20.0 0.00 0.35
ISIS 141122P00021000 P 11/22/14 21.0 0.00 0.35
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 0.25
ISIS 141122P00026000 P 11/22/14 26.0 0.00 0.35
ISIS 141122P00027000 P 11/22/14 27.0 0.00 0.25
ISIS 141122P00028000 P 11/22/14 28.0 0.00 0.30
ISIS 141122P00029000 P 11/22/14 29.0 0.00 0.05
ISIS 141122P00030000 P 11/22/14 30.0 0.00 0.30
ISIS 141122P00031000 P 11/22/14 31.0 0.00 0.25
ISIS 141122P00031500 P 11/22/14 31.5 0.00 0.30
ISIS 141122P00032000 P 11/22/14 32.0 0.00 0.30
ISIS 141122P00032500 P 11/22/14 32.5 0.00 0.45
ISIS 141122P00033000 P 11/22/14 33.0 0.00 0.25
ISIS 141122P00033500 P 11/22/14 33.5 0.00 0.30
ISIS 141122P00034000 P 11/22/14 34.0 0.00 0.25
ISIS 141122P00034500 P 11/22/14 34.5 0.00 0.25
ISIS 141122P00035000 P 11/22/14 35.0 0.00 0.15
ISIS 141122P00035500 P 11/22/14 35.5 0.00 0.40
ISIS 141122P00036000 P 11/22/14 36.0 0.00 0.30
ISIS 141122P00036500 P 11/22/14 36.5 0.00 0.25
ISIS 141122P00037000 P 11/22/14 37.0 0.00 0.25
ISIS 141122P00037500 P 11/22/14 37.5 0.00 0.50
ISIS 141122P00038000 P 11/22/14 38.0 0.00 0.25
ISIS 141122P00038500 P 11/22/14 38.5 0.00 0.50
ISIS 141122P00039000 P 11/22/14 39.0 0.00 0.25
ISIS 141122P00039500 P 11/22/14 39.5 0.00 0.50
ISIS 141122P00040000 P 11/22/14 40.0 0.00 0.25
ISIS 141122P00040500 P 11/22/14 40.5 0.00 0.25
ISIS 141122P00041000 P 11/22/14 41.0 0.00 0.25
ISIS 141122P00041500 P 11/22/14 41.5 0.00 0.50
ISIS 141122P00042000 P 11/22/14 42.0 0.00 0.25
ISIS 141122P00042500 P 11/22/14 42.5 0.00 0.15
ISIS 141122P00043000 P 11/22/14 43.0 0.00 0.25
ISIS 141122P00043500 P 11/22/14 43.5 0.00 0.25
ISIS 141122P00044000 P 11/22/14 44.0 0.00 0.05
ISIS 141122P00044500 P 11/22/14 44.5 0.00 0.30
ISIS 141122P00045000 P 11/22/14 45.0 0.00 0.15
ISIS 141122P00045500 P 11/22/14 45.5 0.00 0.30
ISIS 141122P00046000 P 11/22/14 46.0 0.00 0.50
ISIS 141122P00046500 P 11/22/14 46.5 0.00 0.25
ISIS 141122P00047000 P 11/22/14 47.0 0.00 0.50
ISIS 141122P00047500 P 11/22/14 47.5 0.00 0.05
ISIS 141122P00048000 P 11/22/14 48.0 0.00 0.30
ISIS 141122P00048500 P 11/22/14 48.5 0.00 0.50
ISIS 141122P00049000 P 11/22/14 49.0 0.00 0.30
ISIS 141122P00049500 P 11/22/14 49.5 0.00 0.05
ISIS 141122P00050000 P 11/22/14 50.0 0.00 0.10
ISIS 141122P00050500 P 11/22/14 50.5 0.00 0.55
ISIS 141122P00051000 P 11/22/14 51.0 0.00 0.40
ISIS 141122P00051500 P 11/22/14 51.5 0.00 1.00
ISIS 141122P00052000 P 11/22/14 52.0 0.35 1.40
ISIS 141122P00052500 P 11/22/14 52.5 0.00 2.20
ISIS 141122P00053000 P 11/22/14 53.0 0.00 2.70
ISIS 141122P00053500 P 11/22/14 53.5 0.30 3.40
ISIS 141122P00054000 P 11/22/14 54.0 0.90 3.90
ISIS 141122P00054500 P 11/22/14 54.5 1.30 4.30
ISIS 141122P00055000 P 11/22/14 55.0 1.70 4.80
ISIS 141122P00055500 P 11/22/14 55.5 2.30 5.40
ISIS 141122P00056000 P 11/22/14 56.0 2.80 6.00
ISIS 141122P00056500 P 11/22/14 56.5 3.30 6.40
ISIS 141122P00057000 P 11/22/14 57.0 3.70 7.00
ISIS 141122P00057500 P 11/22/14 57.5 4.30 7.40
ISIS 141122P00058000 P 11/22/14 58.0 4.70 8.00
ISIS 141122P00058500 P 11/22/14 58.5 5.30 8.30
ISIS 141122P00059000 P 11/22/14 59.0 5.70 8.80
ISIS 141122P00059500 P 11/22/14 59.5 6.30 9.30
ISIS 141122P00060000 P 11/22/14 60.0 6.70 11.10
ISIS 141122P00061000 P 11/22/14 61.0 7.70 10.90
ISIS 141122P00062000 P 11/22/14 62.0 8.70 11.90
ISIS 141122P00063000 P 11/22/14 63.0 9.70 12.90
ISIS 141122P00064000 P 11/22/14 64.0 10.80 14.10
ISIS 141122P00065000 P 11/22/14 65.0 11.90 14.90
ISIS 141122P00070000 P 11/22/14 70.0 16.70 20.20
ISIS 141122P00075000 P 11/22/14 75.0 21.70 24.80
ISIS 141128C00025000 C 11/28/14 25.0 24.70 28.20
ISIS 141128C00026000 C 11/28/14 26.0 22.90 27.20
ISIS 141128C00027000 C 11/28/14 27.0 21.90 26.20
ISIS 141128C00028000 C 11/28/14 28.0 20.90 25.20
ISIS 141128C00029000 C 11/28/14 29.0 19.90 24.20
ISIS 141128C00030000 C 11/28/14 30.0 18.90 23.20
ISIS 141128C00030500 C 11/28/14 30.5 18.40 22.70
ISIS 141128C00031000 C 11/28/14 31.0 17.90 22.20
ISIS 141128C00031500 C 11/28/14 31.5 17.40 21.70
ISIS 141128C00032000 C 11/28/14 32.0 16.80 21.20
ISIS 141128C00032500 C 11/28/14 32.5 16.40 20.70
ISIS 141128C00033000 C 11/28/14 33.0 15.80 20.20
ISIS 141128C00033500 C 11/28/14 33.5 15.40 19.80
ISIS 141128C00034000 C 11/28/14 34.0 14.90 19.20
ISIS 141128C00034500 C 11/28/14 34.5 14.40 18.70
ISIS 141128C00035000 C 11/28/14 35.0 13.80 18.20
ISIS 141128C00035500 C 11/28/14 35.5 13.40 17.80
ISIS 141128C00036000 C 11/28/14 36.0 12.80 17.20
ISIS 141128C00036500 C 11/28/14 36.5 12.40 16.70
ISIS 141128C00037000 C 11/28/14 37.0 11.80 16.20
ISIS 141128C00037500 C 11/28/14 37.5 11.40 15.80
ISIS 141128C00038000 C 11/28/14 38.0 10.90 15.20
ISIS 141128C00038500 C 11/28/14 38.5 10.40 14.80
ISIS 141128C00039000 C 11/28/14 39.0 9.80 14.20
ISIS 141128C00039500 C 11/28/14 39.5 9.40 13.80
ISIS 141128C00040000 C 11/28/14 40.0 9.00 12.90
ISIS 141128C00040500 C 11/28/14 40.5 8.50 12.30
ISIS 141128C00041000 C 11/28/14 41.0 8.00 12.20
ISIS 141128C00041500 C 11/28/14 41.5 7.70 11.70
ISIS 141128C00042000 C 11/28/14 42.0 7.20 11.20
ISIS 141128C00042500 C 11/28/14 42.5 7.30 10.70
ISIS 141128C00043000 C 11/28/14 43.0 7.20 10.20
ISIS 141128C00043500 C 11/28/14 43.5 6.70 9.80
ISIS 141128C00044000 C 11/28/14 44.0 6.10 9.20
ISIS 141128C00044500 C 11/28/14 44.5 5.70 8.70
ISIS 141128C00045000 C 11/28/14 45.0 5.10 8.20
ISIS 141128C00045500 C 11/28/14 45.5 4.70 7.80
ISIS 141128C00046000 C 11/28/14 46.0 4.30 5.50
ISIS 141128C00046500 C 11/28/14 46.5 2.60 6.80
ISIS 141128C00047000 C 11/28/14 47.0 3.30 5.00
ISIS 141128C00047500 C 11/28/14 47.5 2.90 5.90
ISIS 141128C00048000 C 11/28/14 48.0 2.70 4.20
ISIS 141128C00048500 C 11/28/14 48.5 2.10 3.80
ISIS 141128C00049000 C 11/28/14 49.0 1.70 3.10
ISIS 141128C00049500 C 11/28/14 49.5 1.30 2.75
ISIS 141128C00050000 C 11/28/14 50.0 1.30 2.25
ISIS 141128C00050500 C 11/28/14 50.5 1.05 1.80
ISIS 141128C00051000 C 11/28/14 51.0 0.80 1.45
ISIS 141128C00051500 C 11/28/14 51.5 0.60 1.30
ISIS 141128C00052000 C 11/28/14 52.0 0.50 0.80
ISIS 141128C00052500 C 11/28/14 52.5 0.35 0.75
ISIS 141128C00053000 C 11/28/14 53.0 0.25 0.60
ISIS 141128C00053500 C 11/28/14 53.5 0.10 0.65
ISIS 141128C00054000 C 11/28/14 54.0 0.10 0.85
ISIS 141128C00054500 C 11/28/14 54.5 0.05 0.90
ISIS 141128C00055000 C 11/28/14 55.0 0.00 0.70
ISIS 141128C00055500 C 11/28/14 55.5 0.00 0.50
ISIS 141128C00056000 C 11/28/14 56.0 0.00 0.50
ISIS 141128C00056500 C 11/28/14 56.5 0.00 0.50
ISIS 141128C00057000 C 11/28/14 57.0 0.00 0.50
ISIS 141128C00057500 C 11/28/14 57.5 0.00 0.50
ISIS 141128C00058000 C 11/28/14 58.0 0.00 0.50
ISIS 141128C00060000 C 11/28/14 60.0 0.00 0.40
ISIS 141128C00065000 C 11/28/14 65.0 0.00 0.50
ISIS 141128C00070000 C 11/28/14 70.0 0.00 0.50
ISIS 141128C00075000 C 11/28/14 75.0 0.00 0.50
ISIS 141128P00025000 P 11/28/14 25.0 0.00 0.30
ISIS 141128P00026000 P 11/28/14 26.0 0.00 0.30
ISIS 141128P00027000 P 11/28/14 27.0 0.00 0.30
ISIS 141128P00028000 P 11/28/14 28.0 0.00 0.30
ISIS 141128P00029000 P 11/28/14 29.0 0.00 0.30
ISIS 141128P00030000 P 11/28/14 30.0 0.00 0.30
ISIS 141128P00030500 P 11/28/14 30.5 0.00 0.30
ISIS 141128P00031000 P 11/28/14 31.0 0.00 0.30
ISIS 141128P00031500 P 11/28/14 31.5 0.00 0.25
ISIS 141128P00032000 P 11/28/14 32.0 0.00 0.25
ISIS 141128P00032500 P 11/28/14 32.5 0.00 0.25
ISIS 141128P00033000 P 11/28/14 33.0 0.00 0.25
ISIS 141128P00033500 P 11/28/14 33.5 0.00 0.25
ISIS 141128P00034000 P 11/28/14 34.0 0.00 0.25
ISIS 141128P00034500 P 11/28/14 34.5 0.00 0.25
ISIS 141128P00035000 P 11/28/14 35.0 0.00 0.25
ISIS 141128P00035500 P 11/28/14 35.5 0.00 0.25
ISIS 141128P00036000 P 11/28/14 36.0 0.00 0.25
ISIS 141128P00036500 P 11/28/14 36.5 0.00 0.25
ISIS 141128P00037000 P 11/28/14 37.0 0.00 0.25
ISIS 141128P00037500 P 11/28/14 37.5 0.00 0.25
ISIS 141128P00038000 P 11/28/14 38.0 0.00 0.25
ISIS 141128P00038500 P 11/28/14 38.5 0.00 0.25
ISIS 141128P00039000 P 11/28/14 39.0 0.00 0.25
ISIS 141128P00039500 P 11/28/14 39.5 0.00 0.25
ISIS 141128P00040000 P 11/28/14 40.0 0.00 0.05
ISIS 141128P00040500 P 11/28/14 40.5 0.00 0.50
ISIS 141128P00041000 P 11/28/14 41.0 0.00 0.25
ISIS 141128P00041500 P 11/28/14 41.5 0.00 0.50
ISIS 141128P00042000 P 11/28/14 42.0 0.00 0.50
ISIS 141128P00042500 P 11/28/14 42.5 0.00 0.05
ISIS 141128P00043000 P 11/28/14 43.0 0.00 0.50
ISIS 141128P00043500 P 11/28/14 43.5 0.00 0.50
ISIS 141128P00044000 P 11/28/14 44.0 0.00 0.50
ISIS 141128P00044500 P 11/28/14 44.5 0.00 0.50
ISIS 141128P00045000 P 11/28/14 45.0 0.00 0.50
ISIS 141128P00045500 P 11/28/14 45.5 0.00 0.50
ISIS 141128P00046000 P 11/28/14 46.0 0.00 0.50
ISIS 141128P00046500 P 11/28/14 46.5 0.00 0.50
ISIS 141128P00047000 P 11/28/14 47.0 0.00 0.50
ISIS 141128P00047500 P 11/28/14 47.5 0.00 0.55
ISIS 141128P00048000 P 11/28/14 48.0 0.00 0.60
ISIS 141128P00048500 P 11/28/14 48.5 0.00 0.65
ISIS 141128P00049000 P 11/28/14 49.0 0.00 0.70
ISIS 141128P00049500 P 11/28/14 49.5 0.00 0.80
ISIS 141128P00050000 P 11/28/14 50.0 0.40 1.05
ISIS 141128P00050500 P 11/28/14 50.5 0.00 1.45
ISIS 141128P00051000 P 11/28/14 51.0 0.40 1.40
ISIS 141128P00051500 P 11/28/14 51.5 0.00 3.20
ISIS 141128P00052000 P 11/28/14 52.0 0.90 2.10
ISIS 141128P00052500 P 11/28/14 52.5 0.30 3.20
ISIS 141128P00053000 P 11/28/14 53.0 1.05 3.10
ISIS 141128P00053500 P 11/28/14 53.5 1.10 4.00
ISIS 141128P00054000 P 11/28/14 54.0 1.50 4.30
ISIS 141128P00054500 P 11/28/14 54.5 1.90 4.70
ISIS 141128P00055000 P 11/28/14 55.0 2.30 4.80
ISIS 141128P00055500 P 11/28/14 55.5 2.70 5.70
ISIS 141128P00056000 P 11/28/14 56.0 3.00 6.00
ISIS 141128P00056500 P 11/28/14 56.5 3.50 6.50
ISIS 141128P00057000 P 11/28/14 57.0 3.90 7.00
ISIS 141128P00057500 P 11/28/14 57.5 4.50 7.50
ISIS 141128P00058000 P 11/28/14 58.0 4.80 8.00
ISIS 141128P00060000 P 11/28/14 60.0 6.70 11.00
ISIS 141128P00065000 P 11/28/14 65.0 11.80 15.40
ISIS 141128P00070000 P 11/28/14 70.0 16.80 21.20
ISIS 141128P00075000 P 11/28/14 75.0 21.90 25.90
ISIS 141205C00025000 C 12/05/14 25.0 24.40 28.20
ISIS 141205C00030000 C 12/05/14 30.0 19.00 23.20
ISIS 141205C00031000 C 12/05/14 31.0 17.90 22.20
ISIS 141205C00032000 C 12/05/14 32.0 17.00 21.30
ISIS 141205C00033000 C 12/05/14 33.0 15.90 20.40
ISIS 141205C00033500 C 12/05/14 33.5 15.50 19.90
ISIS 141205C00034000 C 12/05/14 34.0 15.00 19.40
ISIS 141205C00034500 C 12/05/14 34.5 14.50 18.90
ISIS 141205C00035000 C 12/05/14 35.0 13.90 18.40
ISIS 141205C00035500 C 12/05/14 35.5 13.40 17.80
ISIS 141205C00036000 C 12/05/14 36.0 13.10 17.30
ISIS 141205C00036500 C 12/05/14 36.5 12.50 16.80
ISIS 141205C00037000 C 12/05/14 37.0 11.80 16.30
ISIS 141205C00037500 C 12/05/14 37.5 11.50 15.80
ISIS 141205C00038000 C 12/05/14 38.0 11.10 15.30
ISIS 141205C00038500 C 12/05/14 38.5 10.40 14.80
ISIS 141205C00039000 C 12/05/14 39.0 9.90 14.30
ISIS 141205C00039500 C 12/05/14 39.5 9.40 13.80
ISIS 141205C00040000 C 12/05/14 40.0 8.90 13.30
ISIS 141205C00040500 C 12/05/14 40.5 8.50 12.80
ISIS 141205C00041000 C 12/05/14 41.0 8.00 12.20
ISIS 141205C00041500 C 12/05/14 41.5 7.70 11.80
ISIS 141205C00042000 C 12/05/14 42.0 8.30 11.30
ISIS 141205C00042500 C 12/05/14 42.5 6.70 10.80
ISIS 141205C00043000 C 12/05/14 43.0 6.30 10.30
ISIS 141205C00043500 C 12/05/14 43.5 6.50 9.80
ISIS 141205C00044000 C 12/05/14 44.0 6.30 9.40
ISIS 141205C00044500 C 12/05/14 44.5 4.50 9.00
ISIS 141205C00045000 C 12/05/14 45.0 5.50 8.40
ISIS 141205C00045500 C 12/05/14 45.5 5.10 8.00
ISIS 141205C00046000 C 12/05/14 46.0 4.50 7.60
ISIS 141205C00046500 C 12/05/14 46.5 4.10 7.20
ISIS 141205C00047000 C 12/05/14 47.0 3.70 6.80
ISIS 141205C00047500 C 12/05/14 47.5 3.30 6.40
ISIS 141205C00048000 C 12/05/14 48.0 3.10 6.00
ISIS 141205C00048500 C 12/05/14 48.5 2.70 5.60
ISIS 141205C00049000 C 12/05/14 49.0 2.30 4.50
ISIS 141205C00049500 C 12/05/14 49.5 2.10 5.00
ISIS 141205C00050000 C 12/05/14 50.0 1.70 4.30
ISIS 141205C00050500 C 12/05/14 50.5 1.80 3.70
ISIS 141205C00051000 C 12/05/14 51.0 1.55 3.00
ISIS 141205C00051500 C 12/05/14 51.5 1.35 2.35
ISIS 141205C00052000 C 12/05/14 52.0 1.00 2.25
ISIS 141205C00052500 C 12/05/14 52.5 0.90 1.80
ISIS 141205C00053000 C 12/05/14 53.0 0.80 1.35
ISIS 141205C00054000 C 12/05/14 54.0 0.55 1.05
ISIS 141205C00055000 C 12/05/14 55.0 0.05 1.65
ISIS 141205C00060000 C 12/05/14 60.0 0.00 0.50
ISIS 141205C00065000 C 12/05/14 65.0 0.00 0.50
ISIS 141205P00025000 P 12/05/14 25.0 0.00 0.25
ISIS 141205P00030000 P 12/05/14 30.0 0.00 0.25
ISIS 141205P00031000 P 12/05/14 31.0 0.00 0.50
ISIS 141205P00032000 P 12/05/14 32.0 0.00 0.50
ISIS 141205P00033000 P 12/05/14 33.0 0.00 0.50
ISIS 141205P00033500 P 12/05/14 33.5 0.00 0.50
ISIS 141205P00034000 P 12/05/14 34.0 0.00 0.45
ISIS 141205P00034500 P 12/05/14 34.5 0.00 0.50
ISIS 141205P00035000 P 12/05/14 35.0 0.00 0.50
ISIS 141205P00035500 P 12/05/14 35.5 0.00 0.50
ISIS 141205P00036000 P 12/05/14 36.0 0.00 0.50
ISIS 141205P00036500 P 12/05/14 36.5 0.00 0.50
ISIS 141205P00037000 P 12/05/14 37.0 0.00 0.50
ISIS 141205P00037500 P 12/05/14 37.5 0.00 0.50
ISIS 141205P00038000 P 12/05/14 38.0 0.00 0.50
ISIS 141205P00038500 P 12/05/14 38.5 0.00 0.50
ISIS 141205P00039000 P 12/05/14 39.0 0.00 0.50
ISIS 141205P00039500 P 12/05/14 39.5 0.00 0.50
ISIS 141205P00040000 P 12/05/14 40.0 0.00 0.50
ISIS 141205P00040500 P 12/05/14 40.5 0.00 0.50
ISIS 141205P00041000 P 12/05/14 41.0 0.00 0.50
ISIS 141205P00041500 P 12/05/14 41.5 0.00 0.50
ISIS 141205P00042000 P 12/05/14 42.0 0.00 0.50
ISIS 141205P00042500 P 12/05/14 42.5 0.00 0.50
ISIS 141205P00043000 P 12/05/14 43.0 0.00 0.50
ISIS 141205P00043500 P 12/05/14 43.5 0.00 0.50
ISIS 141205P00044000 P 12/05/14 44.0 0.00 0.50
ISIS 141205P00044500 P 12/05/14 44.5 0.00 0.50
ISIS 141205P00045000 P 12/05/14 45.0 0.00 0.55
ISIS 141205P00045500 P 12/05/14 45.5 0.00 0.55
ISIS 141205P00046000 P 12/05/14 46.0 0.00 0.60
ISIS 141205P00046500 P 12/05/14 46.5 0.00 0.70
ISIS 141205P00047000 P 12/05/14 47.0 0.05 0.75
ISIS 141205P00047500 P 12/05/14 47.5 0.10 0.85
ISIS 141205P00048000 P 12/05/14 48.0 0.15 1.00
ISIS 141205P00048500 P 12/05/14 48.5 0.00 1.20
ISIS 141205P00049000 P 12/05/14 49.0 0.35 1.35
ISIS 141205P00049500 P 12/05/14 49.5 0.10 1.60
ISIS 141205P00050000 P 12/05/14 50.0 0.65 1.75
ISIS 141205P00050500 P 12/05/14 50.5 0.40 2.00
ISIS 141205P00051000 P 12/05/14 51.0 0.55 2.30
ISIS 141205P00051500 P 12/05/14 51.5 1.30 2.50
ISIS 141205P00052000 P 12/05/14 52.0 0.95 2.85
ISIS 141205P00052500 P 12/05/14 52.5 1.30 3.20
ISIS 141205P00053000 P 12/05/14 53.0 2.10 3.50
ISIS 141205P00054000 P 12/05/14 54.0 2.35 4.20
ISIS 141205P00055000 P 12/05/14 55.0 2.90 5.40
ISIS 141205P00060000 P 12/05/14 60.0 7.10 10.00
ISIS 141205P00065000 P 12/05/14 65.0 11.90 15.10
ISIS 141212C00025000 C 12/12/14 25.0 24.60 28.20
ISIS 141212C00030000 C 12/12/14 30.0 19.00 23.10
ISIS 141212C00035000 C 12/12/14 35.0 14.10 17.70
ISIS 141212C00037000 C 12/12/14 37.0 11.80 16.30
ISIS 141212C00037500 C 12/12/14 37.5 11.50 15.80
ISIS 141212C00038000 C 12/12/14 38.0 11.20 15.30
ISIS 141212C00038500 C 12/12/14 38.5 10.70 14.70
ISIS 141212C00039000 C 12/12/14 39.0 10.10 14.20
ISIS 141212C00039500 C 12/12/14 39.5 9.60 13.70
ISIS 141212C00040000 C 12/12/14 40.0 9.50 13.30
ISIS 141212C00040500 C 12/12/14 40.5 8.70 12.80
ISIS 141212C00041000 C 12/12/14 41.0 8.10 12.30
ISIS 141212C00041500 C 12/12/14 41.5 7.70 11.80
ISIS 141212C00042000 C 12/12/14 42.0 7.90 11.40
ISIS 141212C00042500 C 12/12/14 42.5 6.70 10.80
ISIS 141212C00043000 C 12/12/14 43.0 6.20 10.40
ISIS 141212C00043500 C 12/12/14 43.5 5.90 10.00
ISIS 141212C00044000 C 12/12/14 44.0 6.50 9.60
ISIS 141212C00044500 C 12/12/14 44.5 6.10 9.00
ISIS 141212C00045000 C 12/12/14 45.0 5.70 8.60
ISIS 141212C00045500 C 12/12/14 45.5 5.10 8.20
ISIS 141212C00046000 C 12/12/14 46.0 4.90 7.80
ISIS 141212C00046500 C 12/12/14 46.5 4.30 7.40
ISIS 141212C00047000 C 12/12/14 47.0 3.90 7.00
ISIS 141212C00047500 C 12/12/14 47.5 3.70 6.60
ISIS 141212C00048000 C 12/12/14 48.0 3.30 5.10
ISIS 141212C00048500 C 12/12/14 48.5 2.90 6.00
ISIS 141212C00049000 C 12/12/14 49.0 3.10 4.00
ISIS 141212C00049500 C 12/12/14 49.5 2.30 4.90
ISIS 141212C00050000 C 12/12/14 50.0 1.90 3.70
ISIS 141212C00050500 C 12/12/14 50.5 1.70 4.90
ISIS 141212C00051000 C 12/12/14 51.0 2.00 3.30
ISIS 141212C00051500 C 12/12/14 51.5 1.75 2.90
ISIS 141212C00052000 C 12/12/14 52.0 1.60 2.30
ISIS 141212C00052500 C 12/12/14 52.5 1.00 3.20
ISIS 141212C00053000 C 12/12/14 53.0 1.20 3.60
ISIS 141212C00054000 C 12/12/14 54.0 0.95 1.95
ISIS 141212C00055000 C 12/12/14 55.0 0.00 1.40
ISIS 141212C00060000 C 12/12/14 60.0 0.05 0.65
ISIS 141212C00065000 C 12/12/14 65.0 0.00 0.35
ISIS 141212P00025000 P 12/12/14 25.0 0.00 0.35
ISIS 141212P00030000 P 12/12/14 30.0 0.00 0.50
ISIS 141212P00035000 P 12/12/14 35.0 0.00 0.50
ISIS 141212P00037000 P 12/12/14 37.0 0.00 0.50
ISIS 141212P00037500 P 12/12/14 37.5 0.00 0.50
ISIS 141212P00038000 P 12/12/14 38.0 0.00 0.50
ISIS 141212P00038500 P 12/12/14 38.5 0.00 0.50
ISIS 141212P00039000 P 12/12/14 39.0 0.00 0.50
ISIS 141212P00039500 P 12/12/14 39.5 0.00 0.50
ISIS 141212P00040000 P 12/12/14 40.0 0.00 0.50
ISIS 141212P00040500 P 12/12/14 40.5 0.00 0.50
ISIS 141212P00041000 P 12/12/14 41.0 0.00 0.50
ISIS 141212P00041500 P 12/12/14 41.5 0.00 0.50
ISIS 141212P00042000 P 12/12/14 42.0 0.00 0.50
ISIS 141212P00042500 P 12/12/14 42.5 0.00 0.50
ISIS 141212P00043000 P 12/12/14 43.0 0.00 0.50
ISIS 141212P00043500 P 12/12/14 43.5 0.00 0.70
ISIS 141212P00044000 P 12/12/14 44.0 0.00 0.55
ISIS 141212P00044500 P 12/12/14 44.5 0.00 0.65
ISIS 141212P00045000 P 12/12/14 45.0 0.00 0.80
ISIS 141212P00045500 P 12/12/14 45.5 0.00 1.10
ISIS 141212P00046000 P 12/12/14 46.0 0.15 0.90
ISIS 141212P00046500 P 12/12/14 46.5 0.00 1.10
ISIS 141212P00047000 P 12/12/14 47.0 0.00 1.25
ISIS 141212P00047500 P 12/12/14 47.5 0.00 1.70
ISIS 141212P00048000 P 12/12/14 48.0 0.05 1.65
ISIS 141212P00048500 P 12/12/14 48.5 0.90 1.75
ISIS 141212P00049000 P 12/12/14 49.0 0.20 2.25
ISIS 141212P00049500 P 12/12/14 49.5 0.40 2.25
ISIS 141212P00050000 P 12/12/14 50.0 1.10 2.30
ISIS 141212P00050500 P 12/12/14 50.5 0.50 2.75
ISIS 141212P00051000 P 12/12/14 51.0 0.70 3.10
ISIS 141212P00051500 P 12/12/14 51.5 0.90 3.10
ISIS 141212P00052000 P 12/12/14 52.0 1.25 3.50
ISIS 141212P00052500 P 12/12/14 52.5 1.50 3.70
ISIS 141212P00053000 P 12/12/14 53.0 1.70 4.00
ISIS 141212P00054000 P 12/12/14 54.0 2.50 5.00
ISIS 141212P00055000 P 12/12/14 55.0 3.10 6.00
ISIS 141212P00060000 P 12/12/14 60.0 7.30 10.20
ISIS 141212P00065000 P 12/12/14 65.0 11.90 14.90
ISIS 141220C00021000 C 12/20/14 21.0 29.30 32.20
ISIS 141220C00023000 C 12/20/14 23.0 26.00 30.20
ISIS 141220C00024000 C 12/20/14 24.0 24.80 29.20
ISIS 141220C00025000 C 12/20/14 25.0 24.00 28.20
ISIS 141220C00026000 C 12/20/14 26.0 23.00 27.20
ISIS 141220C00027000 C 12/20/14 27.0 21.80 26.20
ISIS 141220C00028000 C 12/20/14 28.0 20.80 25.20
ISIS 141220C00029000 C 12/20/14 29.0 19.80 24.40
ISIS 141220C00030000 C 12/20/14 30.0 19.20 23.20
ISIS 141220C00031000 C 12/20/14 31.0 18.00 22.30
ISIS 141220C00032000 C 12/20/14 32.0 18.60 20.80
ISIS 141220C00033000 C 12/20/14 33.0 16.10 20.40
ISIS 141220C00034000 C 12/20/14 34.0 15.10 19.20
ISIS 141220C00035000 C 12/20/14 35.0 14.20 18.20
ISIS 141220C00036000 C 12/20/14 36.0 13.20 17.20
ISIS 141220C00037000 C 12/20/14 37.0 12.20 16.30
ISIS 141220C00038000 C 12/20/14 38.0 11.60 14.30
ISIS 141220C00039000 C 12/20/14 39.0 10.30 14.30
ISIS 141220C00040000 C 12/20/14 40.0 10.40 12.20
ISIS 141220C00041000 C 12/20/14 41.0 8.40 12.40
ISIS 141220C00042000 C 12/20/14 42.0 8.50 10.40
ISIS 141220C00043000 C 12/20/14 43.0 7.70 10.60
ISIS 141220C00044000 C 12/20/14 44.0 6.60 9.40
ISIS 141220C00045000 C 12/20/14 45.0 5.70 8.30
ISIS 141220C00046000 C 12/20/14 46.0 5.50 6.40
ISIS 141220C00047000 C 12/20/14 47.0 4.80 5.90
ISIS 141220C00048000 C 12/20/14 48.0 4.00 6.20
ISIS 141220C00049000 C 12/20/14 49.0 3.40 4.00
ISIS 141220C00050000 C 12/20/14 50.0 3.00 3.50
ISIS 141220C00055000 C 12/20/14 55.0 1.15 1.45
ISIS 141220C00060000 C 12/20/14 60.0 0.30 0.70
ISIS 141220C00065000 C 12/20/14 65.0 0.00 0.55
ISIS 141220C00070000 C 12/20/14 70.0 0.00 0.50
ISIS 141220C00075000 C 12/20/14 75.0 0.00 0.50
ISIS 141220P00021000 P 12/20/14 21.0 0.00 0.35
ISIS 141220P00023000 P 12/20/14 23.0 0.00 0.50
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 0.50
ISIS 141220P00027000 P 12/20/14 27.0 0.00 0.50
ISIS 141220P00028000 P 12/20/14 28.0 0.00 0.50
ISIS 141220P00029000 P 12/20/14 29.0 0.00 0.50
ISIS 141220P00030000 P 12/20/14 30.0 0.00 0.50
ISIS 141220P00031000 P 12/20/14 31.0 0.00 0.50
ISIS 141220P00032000 P 12/20/14 32.0 0.00 0.50
ISIS 141220P00033000 P 12/20/14 33.0 0.00 0.50
ISIS 141220P00034000 P 12/20/14 34.0 0.00 0.50
ISIS 141220P00035000 P 12/20/14 35.0 0.00 0.50
ISIS 141220P00036000 P 12/20/14 36.0 0.00 0.50
ISIS 141220P00037000 P 12/20/14 37.0 0.00 0.50
ISIS 141220P00038000 P 12/20/14 38.0 0.00 0.50
ISIS 141220P00039000 P 12/20/14 39.0 0.00 0.50
ISIS 141220P00040000 P 12/20/14 40.0 0.00 0.50
ISIS 141220P00041000 P 12/20/14 41.0 0.00 0.55
ISIS 141220P00042000 P 12/20/14 42.0 0.05 0.55
ISIS 141220P00043000 P 12/20/14 43.0 0.10 0.60
ISIS 141220P00044000 P 12/20/14 44.0 0.15 0.70
ISIS 141220P00045000 P 12/20/14 45.0 0.30 0.85
ISIS 141220P00046000 P 12/20/14 46.0 0.50 1.05
ISIS 141220P00047000 P 12/20/14 47.0 0.90 1.30
ISIS 141220P00048000 P 12/20/14 48.0 0.75 1.65
ISIS 141220P00049000 P 12/20/14 49.0 1.30 2.00
ISIS 141220P00050000 P 12/20/14 50.0 2.05 2.35
ISIS 141220P00055000 P 12/20/14 55.0 3.80 5.60
ISIS 141220P00060000 P 12/20/14 60.0 7.20 10.40
ISIS 141220P00065000 P 12/20/14 65.0 11.90 14.90
ISIS 141220P00070000 P 12/20/14 70.0 16.90 19.90
ISIS 141220P00075000 P 12/20/14 75.0 21.90 24.80
ISIS 141226C00025000 C 12/26/14 25.0 24.70 28.20
ISIS 141226C00030000 C 12/26/14 30.0 19.10 23.20
ISIS 141226C00035000 C 12/26/14 35.0 14.00 17.80
ISIS 141226C00037000 C 12/26/14 37.0 12.30 16.30
ISIS 141226C00037500 C 12/26/14 37.5 11.70 15.80
ISIS 141226C00038000 C 12/26/14 38.0 11.30 14.90
ISIS 141226C00038500 C 12/26/14 38.5 10.80 14.80
ISIS 141226C00039000 C 12/26/14 39.0 10.30 14.00
ISIS 141226C00039500 C 12/26/14 39.5 9.90 13.90
ISIS 141226C00040000 C 12/26/14 40.0 9.40 13.40
ISIS 141226C00040500 C 12/26/14 40.5 8.90 13.00
ISIS 141226C00041000 C 12/26/14 41.0 8.30 12.50
ISIS 141226C00041500 C 12/26/14 41.5 8.10 12.10
ISIS 141226C00042000 C 12/26/14 42.0 7.60 11.60
ISIS 141226C00042500 C 12/26/14 42.5 8.00 11.20
ISIS 141226C00043000 C 12/26/14 43.0 7.50 10.70
ISIS 141226C00043500 C 12/26/14 43.5 7.20 10.30
ISIS 141226C00044000 C 12/26/14 44.0 6.70 9.90
ISIS 141226C00044500 C 12/26/14 44.5 6.30 9.50
ISIS 141226C00045000 C 12/26/14 45.0 5.90 9.10
ISIS 141226C00045500 C 12/26/14 45.5 5.50 8.70
ISIS 141226C00046000 C 12/26/14 46.0 5.40 8.10
ISIS 141226C00046500 C 12/26/14 46.5 4.70 8.00
ISIS 141226C00047000 C 12/26/14 47.0 4.90 7.60
ISIS 141226C00047500 C 12/26/14 47.5 4.00 7.40
ISIS 141226C00048000 C 12/26/14 48.0 4.30 6.50
ISIS 141226C00048500 C 12/26/14 48.5 3.30 6.80
ISIS 141226C00049000 C 12/26/14 49.0 3.70 6.40
ISIS 141226C00049500 C 12/26/14 49.5 3.40 5.60
ISIS 141226C00050000 C 12/26/14 50.0 3.20 5.00
ISIS 141226C00050500 C 12/26/14 50.5 2.95 5.00
ISIS 141226C00051000 C 12/26/14 51.0 2.65 4.50
ISIS 141226C00051500 C 12/26/14 51.5 2.50 3.50
ISIS 141226C00052000 C 12/26/14 52.0 2.30 3.20
ISIS 141226C00052500 C 12/26/14 52.5 2.05 3.30
ISIS 141226C00053000 C 12/26/14 53.0 1.85 3.20
ISIS 141226C00054000 C 12/26/14 54.0 0.45 3.20
ISIS 141226C00055000 C 12/26/14 55.0 1.25 2.35
ISIS 141226C00060000 C 12/26/14 60.0 0.40 0.95
ISIS 141226C00065000 C 12/26/14 65.0 0.05 0.60
ISIS 141226C00070000 C 12/26/14 70.0 0.00 0.50
ISIS 141226C00075000 C 12/26/14 75.0 0.00 0.55
ISIS 141226P00025000 P 12/26/14 25.0 0.00 0.50
ISIS 141226P00030000 P 12/26/14 30.0 0.00 0.50
ISIS 141226P00035000 P 12/26/14 35.0 0.00 0.25
ISIS 141226P00037000 P 12/26/14 37.0 0.00 0.50
ISIS 141226P00037500 P 12/26/14 37.5 0.00 0.50
ISIS 141226P00038000 P 12/26/14 38.0 0.00 0.50
ISIS 141226P00038500 P 12/26/14 38.5 0.00 0.55
ISIS 141226P00039000 P 12/26/14 39.0 0.00 0.55
ISIS 141226P00039500 P 12/26/14 39.5 0.00 0.50
ISIS 141226P00040000 P 12/26/14 40.0 0.00 0.50
ISIS 141226P00040500 P 12/26/14 40.5 0.05 0.55
ISIS 141226P00041000 P 12/26/14 41.0 0.05 0.55
ISIS 141226P00041500 P 12/26/14 41.5 0.05 0.55
ISIS 141226P00042000 P 12/26/14 42.0 0.15 0.60
ISIS 141226P00042500 P 12/26/14 42.5 0.20 0.65
ISIS 141226P00043000 P 12/26/14 43.0 0.15 0.75
ISIS 141226P00043500 P 12/26/14 43.5 0.25 0.80
ISIS 141226P00044000 P 12/26/14 44.0 0.25 0.90
ISIS 141226P00044500 P 12/26/14 44.5 0.35 1.00
ISIS 141226P00045000 P 12/26/14 45.0 0.55 1.15
ISIS 141226P00045500 P 12/26/14 45.5 0.40 1.25
ISIS 141226P00046000 P 12/26/14 46.0 0.70 1.40
ISIS 141226P00046500 P 12/26/14 46.5 0.70 1.55
ISIS 141226P00047000 P 12/26/14 47.0 0.80 1.70
ISIS 141226P00047500 P 12/26/14 47.5 0.95 1.95
ISIS 141226P00048000 P 12/26/14 48.0 1.00 2.15
ISIS 141226P00048500 P 12/26/14 48.5 1.40 2.30
ISIS 141226P00049000 P 12/26/14 49.0 1.50 2.50
ISIS 141226P00049500 P 12/26/14 49.5 1.45 2.80
ISIS 141226P00050000 P 12/26/14 50.0 1.65 2.90
ISIS 141226P00050500 P 12/26/14 50.5 2.10 3.20
ISIS 141226P00051000 P 12/26/14 51.0 2.35 3.50
ISIS 141226P00051500 P 12/26/14 51.5 2.15 3.80
ISIS 141226P00052000 P 12/26/14 52.0 2.60 4.10
ISIS 141226P00052500 P 12/26/14 52.5 2.65 4.40
ISIS 141226P00053000 P 12/26/14 53.0 2.95 4.70
ISIS 141226P00054000 P 12/26/14 54.0 3.10 5.30
ISIS 141226P00055000 P 12/26/14 55.0 4.00 6.00
ISIS 141226P00060000 P 12/26/14 60.0 7.50 10.40
ISIS 141226P00065000 P 12/26/14 65.0 12.00 15.10
ISIS 141226P00070000 P 12/26/14 70.0 16.80 20.20
ISIS 141226P00075000 P 12/26/14 75.0 21.90 25.00
ISIS 150102C00025000 C 01/02/15 25.0 24.60 28.20
ISIS 150102C00030000 C 01/02/15 30.0 19.10 22.80
ISIS 150102C00035000 C 01/02/15 35.0 14.10 18.40
ISIS 150102C00040000 C 01/02/15 40.0 9.50 13.60
ISIS 150102C00042000 C 01/02/15 42.0 8.50 11.50
ISIS 150102C00043000 C 01/02/15 43.0 7.70 10.90
ISIS 150102C00043500 C 01/02/15 43.5 7.30 10.50
ISIS 150102C00044000 C 01/02/15 44.0 6.90 10.10
ISIS 150102C00044500 C 01/02/15 44.5 6.50 9.70
ISIS 150102C00045000 C 01/02/15 45.0 6.10 9.30
ISIS 150102C00045500 C 01/02/15 45.5 5.70 8.90
ISIS 150102C00046000 C 01/02/15 46.0 5.70 8.50
ISIS 150102C00046500 C 01/02/15 46.5 5.20 8.20
ISIS 150102C00047000 C 01/02/15 47.0 5.00 7.90
ISIS 150102C00047500 C 01/02/15 47.5 4.20 7.60
ISIS 150102C00048000 C 01/02/15 48.0 3.90 7.20
ISIS 150102C00048500 C 01/02/15 48.5 3.50 7.00
ISIS 150102C00049000 C 01/02/15 49.0 3.20 6.60
ISIS 150102C00049500 C 01/02/15 49.5 3.70 5.70
ISIS 150102C00050000 C 01/02/15 50.0 3.20 5.50
ISIS 150102C00050500 C 01/02/15 50.5 2.40 5.00
ISIS 150102C00051000 C 01/02/15 51.0 2.20 5.60
ISIS 150102C00051500 C 01/02/15 51.5 2.80 5.40
ISIS 150102C00052000 C 01/02/15 52.0 2.55 3.70
ISIS 150102C00052500 C 01/02/15 52.5 2.40 3.70
ISIS 150102C00053000 C 01/02/15 53.0 2.20 3.40
ISIS 150102C00053500 C 01/02/15 53.5 1.95 3.00
ISIS 150102C00054000 C 01/02/15 54.0 1.75 2.90
ISIS 150102C00054500 C 01/02/15 54.5 1.65 2.75
ISIS 150102C00055000 C 01/02/15 55.0 1.55 2.30
ISIS 150102C00055500 C 01/02/15 55.5 1.40 2.40
ISIS 150102C00056000 C 01/02/15 56.0 1.20 2.20
ISIS 150102C00056500 C 01/02/15 56.5 1.15 2.20
ISIS 150102C00057000 C 01/02/15 57.0 1.05 1.75
ISIS 150102C00057500 C 01/02/15 57.5 0.95 1.90
ISIS 150102C00058000 C 01/02/15 58.0 0.85 1.70
ISIS 150102C00058500 C 01/02/15 58.5 0.80 1.50
ISIS 150102C00059000 C 01/02/15 59.0 0.70 1.60
ISIS 150102C00060000 C 01/02/15 60.0 0.55 1.35
ISIS 150102C00065000 C 01/02/15 65.0 0.05 0.70
ISIS 150102C00070000 C 01/02/15 70.0 0.00 0.50
ISIS 150102C00075000 C 01/02/15 75.0 0.00 0.50
ISIS 150102P00025000 P 01/02/15 25.0 0.00 0.50
ISIS 150102P00030000 P 01/02/15 30.0 0.00 0.50
ISIS 150102P00035000 P 01/02/15 35.0 0.00 0.50
ISIS 150102P00040000 P 01/02/15 40.0 0.05 0.55
ISIS 150102P00042000 P 01/02/15 42.0 0.25 0.70
ISIS 150102P00043000 P 01/02/15 43.0 0.30 0.95
ISIS 150102P00043500 P 01/02/15 43.5 0.35 0.95
ISIS 150102P00044000 P 01/02/15 44.0 0.45 1.00
ISIS 150102P00044500 P 01/02/15 44.5 0.50 1.10
ISIS 150102P00045000 P 01/02/15 45.0 0.70 1.25
ISIS 150102P00045500 P 01/02/15 45.5 0.70 1.40
ISIS 150102P00046000 P 01/02/15 46.0 0.85 1.55
ISIS 150102P00046500 P 01/02/15 46.5 0.85 1.70
ISIS 150102P00047000 P 01/02/15 47.0 1.00 1.90
ISIS 150102P00047500 P 01/02/15 47.5 1.00 2.05
ISIS 150102P00048000 P 01/02/15 48.0 1.15 2.25
ISIS 150102P00048500 P 01/02/15 48.5 1.40 2.45
ISIS 150102P00049000 P 01/02/15 49.0 1.70 2.70
ISIS 150102P00049500 P 01/02/15 49.5 2.00 2.90
ISIS 150102P00050000 P 01/02/15 50.0 2.25 3.10
ISIS 150102P00050500 P 01/02/15 50.5 2.10 3.40
ISIS 150102P00051000 P 01/02/15 51.0 2.15 3.70
ISIS 150102P00051500 P 01/02/15 51.5 2.75 3.90
ISIS 150102P00052000 P 01/02/15 52.0 2.80 4.30
ISIS 150102P00052500 P 01/02/15 52.5 2.90 4.60
ISIS 150102P00053000 P 01/02/15 53.0 3.20 4.90
ISIS 150102P00053500 P 01/02/15 53.5 3.30 5.20
ISIS 150102P00054000 P 01/02/15 54.0 4.00 5.50
ISIS 150102P00054500 P 01/02/15 54.5 3.80 5.90
ISIS 150102P00055000 P 01/02/15 55.0 3.70 6.10
ISIS 150102P00055500 P 01/02/15 55.5 4.80 6.60
ISIS 150102P00056000 P 01/02/15 56.0 4.60 6.90
ISIS 150102P00056500 P 01/02/15 56.5 4.90 7.20
ISIS 150102P00057000 P 01/02/15 57.0 5.30 7.70
ISIS 150102P00057500 P 01/02/15 57.5 5.90 8.10
ISIS 150102P00058000 P 01/02/15 58.0 5.90 9.20
ISIS 150102P00058500 P 01/02/15 58.5 6.30 9.20
ISIS 150102P00059000 P 01/02/15 59.0 6.70 10.00
ISIS 150102P00060000 P 01/02/15 60.0 7.70 10.50
ISIS 150102P00065000 P 01/02/15 65.0 12.10 15.20
ISIS 150102P00070000 P 01/02/15 70.0 17.00 20.10
ISIS 150102P00075000 P 01/02/15 75.0 21.90 25.50
ISIS 150117C00003000 C 01/17/15 3.0 46.20 50.20
ISIS 150117C00005000 C 01/17/15 5.0 44.10 47.80
ISIS 150117C00008000 C 01/17/15 8.0 41.20 45.30
ISIS 150117C00010000 C 01/17/15 10.0 39.20 43.20
ISIS 150117C00012000 C 01/17/15 12.0 37.00 41.20
ISIS 150117C00013000 C 01/17/15 13.0 36.00 39.70
ISIS 150117C00014000 C 01/17/15 14.0 35.00 39.10
ISIS 150117C00015000 C 01/17/15 15.0 35.10 38.20
ISIS 150117C00016000 C 01/17/15 16.0 33.00 37.10
ISIS 150117C00017000 C 01/17/15 17.0 33.40 36.20
ISIS 150117C00018000 C 01/17/15 18.0 31.20 35.20
ISIS 150117C00019000 C 01/17/15 19.0 30.00 34.20
ISIS 150117C00020000 C 01/17/15 20.0 30.40 33.20
ISIS 150117C00021000 C 01/17/15 21.0 28.20 32.20
ISIS 150117C00022000 C 01/17/15 22.0 28.40 31.20
ISIS 150117C00023000 C 01/17/15 23.0 26.20 30.20
ISIS 150117C00024000 C 01/17/15 24.0 25.70 29.20
ISIS 150117C00025000 C 01/17/15 25.0 25.40 28.20
ISIS 150117C00026000 C 01/17/15 26.0 23.20 27.20
ISIS 150117C00027000 C 01/17/15 27.0 22.60 26.20
ISIS 150117C00028000 C 01/17/15 28.0 22.30 25.30
ISIS 150117C00029000 C 01/17/15 29.0 21.30 24.30
ISIS 150117C00030000 C 01/17/15 30.0 20.40 22.40
ISIS 150117C00031000 C 01/17/15 31.0 19.40 22.40
ISIS 150117C00032000 C 01/17/15 32.0 18.40 20.50
ISIS 150117C00033000 C 01/17/15 33.0 17.40 20.30
ISIS 150117C00034000 C 01/17/15 34.0 16.40 19.40
ISIS 150117C00035000 C 01/17/15 35.0 15.50 17.20
ISIS 150117C00036000 C 01/17/15 36.0 14.60 17.60
ISIS 150117C00037000 C 01/17/15 37.0 13.50 16.60
ISIS 150117C00038000 C 01/17/15 38.0 12.60 14.50
ISIS 150117C00039000 C 01/17/15 39.0 11.40 13.50
ISIS 150117C00040000 C 01/17/15 40.0 11.10 12.50
ISIS 150117C00041000 C 01/17/15 41.0 10.10 11.70
ISIS 150117C00042000 C 01/17/15 42.0 9.00 10.80
ISIS 150117C00043000 C 01/17/15 43.0 8.60 10.30
ISIS 150117C00044000 C 01/17/15 44.0 7.50 9.30
ISIS 150117C00045000 C 01/17/15 45.0 7.20 8.20
ISIS 150117C00046000 C 01/17/15 46.0 6.10 9.10
ISIS 150117C00047000 C 01/17/15 47.0 5.40 8.60
ISIS 150117C00048000 C 01/17/15 48.0 5.20 6.10
ISIS 150117C00049000 C 01/17/15 49.0 4.60 6.50
ISIS 150117C00050000 C 01/17/15 50.0 4.10 4.90
ISIS 150117C00055000 C 01/17/15 55.0 2.25 2.45
ISIS 150117C00060000 C 01/17/15 60.0 0.95 1.45
ISIS 150117C00065000 C 01/17/15 65.0 0.40 0.90
ISIS 150117C00070000 C 01/17/15 70.0 0.05 0.55
ISIS 150117C00075000 C 01/17/15 75.0 0.00 0.50
ISIS 150117C00080000 C 01/17/15 80.0 0.00 0.50
ISIS 150117C00085000 C 01/17/15 85.0 0.00 0.20
ISIS 150117P00003000 P 01/17/15 3.0 0.00 0.35
ISIS 150117P00005000 P 01/17/15 5.0 0.00 0.35
ISIS 150117P00008000 P 01/17/15 8.0 0.00 0.30
ISIS 150117P00010000 P 01/17/15 10.0 0.00 0.40
ISIS 150117P00012000 P 01/17/15 12.0 0.00 0.30
ISIS 150117P00013000 P 01/17/15 13.0 0.00 0.30
ISIS 150117P00014000 P 01/17/15 14.0 0.00 0.30
ISIS 150117P00015000 P 01/17/15 15.0 0.00 0.35
ISIS 150117P00016000 P 01/17/15 16.0 0.00 0.35
ISIS 150117P00017000 P 01/17/15 17.0 0.00 0.35
ISIS 150117P00018000 P 01/17/15 18.0 0.00 0.50
ISIS 150117P00019000 P 01/17/15 19.0 0.00 0.40
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 0.00 0.50
ISIS 150117P00023000 P 01/17/15 23.0 0.00 0.50
ISIS 150117P00024000 P 01/17/15 24.0 0.00 0.50
ISIS 150117P00025000 P 01/17/15 25.0 0.00 0.15
ISIS 150117P00026000 P 01/17/15 26.0 0.00 0.20
ISIS 150117P00027000 P 01/17/15 27.0 0.00 0.05
ISIS 150117P00028000 P 01/17/15 28.0 0.00 0.50
ISIS 150117P00029000 P 01/17/15 29.0 0.00 0.50
ISIS 150117P00030000 P 01/17/15 30.0 0.05 0.50
ISIS 150117P00031000 P 01/17/15 31.0 0.00 0.50
ISIS 150117P00032000 P 01/17/15 32.0 0.05 0.50
ISIS 150117P00033000 P 01/17/15 33.0 0.00 0.50
ISIS 150117P00034000 P 01/17/15 34.0 0.00 0.50
ISIS 150117P00035000 P 01/17/15 35.0 0.15 0.50
ISIS 150117P00036000 P 01/17/15 36.0 0.20 0.50
ISIS 150117P00037000 P 01/17/15 37.0 0.05 0.55
ISIS 150117P00038000 P 01/17/15 38.0 0.05 0.60
ISIS 150117P00039000 P 01/17/15 39.0 0.25 0.65
ISIS 150117P00040000 P 01/17/15 40.0 0.45 0.80
ISIS 150117P00041000 P 01/17/15 41.0 0.30 1.05
ISIS 150117P00042000 P 01/17/15 42.0 0.65 1.10
ISIS 150117P00043000 P 01/17/15 43.0 0.70 1.30
ISIS 150117P00044000 P 01/17/15 44.0 0.90 1.50
ISIS 150117P00045000 P 01/17/15 45.0 1.10 1.80
ISIS 150117P00046000 P 01/17/15 46.0 1.15 2.15
ISIS 150117P00047000 P 01/17/15 47.0 1.60 2.25
ISIS 150117P00048000 P 01/17/15 48.0 1.90 2.80
ISIS 150117P00049000 P 01/17/15 49.0 2.05 3.00
ISIS 150117P00050000 P 01/17/15 50.0 2.65 3.70
ISIS 150117P00055000 P 01/17/15 55.0 5.10 6.80
ISIS 150117P00060000 P 01/17/15 60.0 7.90 10.60
ISIS 150117P00065000 P 01/17/15 65.0 12.30 15.40
ISIS 150117P00070000 P 01/17/15 70.0 16.90 20.10
ISIS 150117P00075000 P 01/17/15 75.0 22.00 24.90
ISIS 150117P00080000 P 01/17/15 80.0 26.90 29.90
ISIS 150117P00085000 P 01/17/15 85.0 31.80 35.00
ISIS 150417C00019000 C 04/17/15 19.0 31.10 34.20
ISIS 150417C00020000 C 04/17/15 20.0 28.80 33.30
ISIS 150417C00021000 C 04/17/15 21.0 27.80 32.30
ISIS 150417C00023000 C 04/17/15 23.0 25.90 30.30
ISIS 150417C00024000 C 04/17/15 24.0 24.90 29.40
ISIS 150417C00025000 C 04/17/15 25.0 25.20 27.80
ISIS 150417C00026000 C 04/17/15 26.0 23.00 27.40
ISIS 150417C00027000 C 04/17/15 27.0 22.00 26.60
ISIS 150417C00028000 C 04/17/15 28.0 21.10 25.60
ISIS 150417C00029000 C 04/17/15 29.0 20.20 24.60
ISIS 150417C00030000 C 04/17/15 30.0 20.60 23.60
ISIS 150417C00031000 C 04/17/15 31.0 19.70 22.60
ISIS 150417C00032000 C 04/17/15 32.0 18.70 21.80
ISIS 150417C00033000 C 04/17/15 33.0 17.90 21.00
ISIS 150417C00034000 C 04/17/15 34.0 17.10 18.70
ISIS 150417C00035000 C 04/17/15 35.0 16.10 18.50
ISIS 150417C00036000 C 04/17/15 36.0 15.30 18.40
ISIS 150417C00037000 C 04/17/15 37.0 14.80 17.60
ISIS 150417C00038000 C 04/17/15 38.0 13.70 16.80
ISIS 150417C00039000 C 04/17/15 39.0 13.40 16.00
ISIS 150417C00040000 C 04/17/15 40.0 12.70 14.50
ISIS 150417C00041000 C 04/17/15 41.0 12.00 14.60
ISIS 150417C00042000 C 04/17/15 42.0 10.70 13.80
ISIS 150417C00043000 C 04/17/15 43.0 10.10 13.20
ISIS 150417C00044000 C 04/17/15 44.0 9.40 12.60
ISIS 150417C00045000 C 04/17/15 45.0 9.40 12.00
ISIS 150417C00046000 C 04/17/15 46.0 8.10 11.40
ISIS 150417C00047000 C 04/17/15 47.0 7.50 10.80
ISIS 150417C00048000 C 04/17/15 48.0 6.90 9.50
ISIS 150417C00049000 C 04/17/15 49.0 6.30 8.60
ISIS 150417C00050000 C 04/17/15 50.0 7.00 7.30
ISIS 150417C00055000 C 04/17/15 55.0 4.50 5.00
ISIS 150417C00060000 C 04/17/15 60.0 2.90 3.60
ISIS 150417C00065000 C 04/17/15 65.0 0.30 4.00
ISIS 150417C00070000 C 04/17/15 70.0 0.00 4.70
ISIS 150417C00075000 C 04/17/15 75.0 0.50 1.50
ISIS 150417P00019000 P 04/17/15 19.0 0.00 0.55
ISIS 150417P00020000 P 04/17/15 20.0 0.00 0.80
ISIS 150417P00021000 P 04/17/15 21.0 0.00 2.35
ISIS 150417P00023000 P 04/17/15 23.0 0.00 0.60
ISIS 150417P00024000 P 04/17/15 24.0 0.00 0.50
ISIS 150417P00025000 P 04/17/15 25.0 0.00 0.55
ISIS 150417P00026000 P 04/17/15 26.0 0.00 2.55
ISIS 150417P00027000 P 04/17/15 27.0 0.00 0.65
ISIS 150417P00028000 P 04/17/15 28.0 0.05 0.60
ISIS 150417P00029000 P 04/17/15 29.0 0.00 2.80
ISIS 150417P00030000 P 04/17/15 30.0 0.20 2.90
ISIS 150417P00031000 P 04/17/15 31.0 0.00 2.95
ISIS 150417P00032000 P 04/17/15 32.0 0.00 3.00
ISIS 150417P00033000 P 04/17/15 33.0 0.00 3.40
ISIS 150417P00034000 P 04/17/15 34.0 0.00 3.10
ISIS 150417P00035000 P 04/17/15 35.0 0.75 3.00
ISIS 150417P00036000 P 04/17/15 36.0 0.00 3.20
ISIS 150417P00037000 P 04/17/15 37.0 1.10 4.30
ISIS 150417P00038000 P 04/17/15 38.0 1.25 4.50
ISIS 150417P00039000 P 04/17/15 39.0 0.00 3.50
ISIS 150417P00040000 P 04/17/15 40.0 0.50 2.65
ISIS 150417P00041000 P 04/17/15 41.0 0.80 4.40
ISIS 150417P00042000 P 04/17/15 42.0 0.50 3.20
ISIS 150417P00043000 P 04/17/15 43.0 0.90 5.00
ISIS 150417P00044000 P 04/17/15 44.0 1.30 5.60
ISIS 150417P00045000 P 04/17/15 45.0 1.55 4.20
ISIS 150417P00046000 P 04/17/15 46.0 2.10 4.70
ISIS 150417P00047000 P 04/17/15 47.0 2.55 5.70
ISIS 150417P00048000 P 04/17/15 48.0 4.10 6.70
ISIS 150417P00049000 P 04/17/15 49.0 3.50 7.50
ISIS 150417P00050000 P 04/17/15 50.0 4.30 8.00
ISIS 150417P00055000 P 04/17/15 55.0 6.90 9.50
ISIS 150417P00060000 P 04/17/15 60.0 10.10 13.70
ISIS 150417P00065000 P 04/17/15 65.0 13.70 17.90
ISIS 150417P00070000 P 04/17/15 70.0 18.10 21.30
ISIS 150417P00075000 P 04/17/15 75.0 22.70 25.90
ISIS 160115C00015000 C 01/15/16 15.0 34.60 38.40
ISIS 160115C00018000 C 01/15/16 18.0 31.70 35.80
ISIS 160115C00020000 C 01/15/16 20.0 29.90 34.00
ISIS 160115C00023000 C 01/15/16 23.0 27.60 31.40
ISIS 160115C00025000 C 01/15/16 25.0 25.90 28.90
ISIS 160115C00028000 C 01/15/16 28.0 23.30 27.20
ISIS 160115C00030000 C 01/15/16 30.0 22.10 24.00
ISIS 160115C00032000 C 01/15/16 32.0 20.60 23.50
ISIS 160115C00035000 C 01/15/16 35.0 18.60 21.10
ISIS 160115C00037000 C 01/15/16 37.0 17.30 19.90
ISIS 160115C00040000 C 01/15/16 40.0 15.30 17.00
ISIS 160115C00042000 C 01/15/16 42.0 14.00 17.30
ISIS 160115C00045000 C 01/15/16 45.0 13.30 15.50
ISIS 160115C00047000 C 01/15/16 47.0 11.10 14.50
ISIS 160115C00050000 C 01/15/16 50.0 10.00 13.20
ISIS 160115C00055000 C 01/15/16 55.0 7.10 9.50
ISIS 160115C00060000 C 01/15/16 60.0 6.60 8.00
ISIS 160115C00065000 C 01/15/16 65.0 3.80 7.20
ISIS 160115C00070000 C 01/15/16 70.0 2.50 5.80
ISIS 160115C00075000 C 01/15/16 75.0 1.20 4.50
ISIS 160115C00080000 C 01/15/16 80.0 0.50 5.00
ISIS 160115C00085000 C 01/15/16 85.0 0.00 4.80
ISIS 160115P00015000 P 01/15/16 15.0 0.00 1.00
ISIS 160115P00018000 P 01/15/16 18.0 0.05 1.10
ISIS 160115P00020000 P 01/15/16 20.0 0.40 4.90
ISIS 160115P00023000 P 01/15/16 23.0 0.15 4.90
ISIS 160115P00025000 P 01/15/16 25.0 0.40 1.60
ISIS 160115P00028000 P 01/15/16 28.0 0.10 4.80
ISIS 160115P00030000 P 01/15/16 30.0 2.00 5.00
ISIS 160115P00032000 P 01/15/16 32.0 1.10 5.00
ISIS 160115P00035000 P 01/15/16 35.0 1.90 5.60
ISIS 160115P00037000 P 01/15/16 37.0 2.50 6.30
ISIS 160115P00040000 P 01/15/16 40.0 5.40 6.00
ISIS 160115P00042000 P 01/15/16 42.0 4.30 8.00
ISIS 160115P00045000 P 01/15/16 45.0 5.70 9.50
ISIS 160115P00047000 P 01/15/16 47.0 6.50 10.50
ISIS 160115P00050000 P 01/15/16 50.0 9.50 12.00
ISIS 160115P00055000 P 01/15/16 55.0 12.10 14.10
ISIS 160115P00060000 P 01/15/16 60.0 13.80 17.40
ISIS 160115P00065000 P 01/15/16 65.0 17.10 20.40
ISIS 160115P00070000 P 01/15/16 70.0 20.90 24.20
ISIS 160115P00075000 P 01/15/16 75.0 24.30 28.00
ISIS 160115P00080000 P 01/15/16 80.0 29.30 32.20
ISIS 160115P00085000 P 01/15/16 85.0 33.70 36.80
ISIS 170120C00020000 C 01/20/17 20.0 30.60 35.20
ISIS 170120C00023000 C 01/20/17 23.0 28.40 33.00
ISIS 170120C00025000 C 01/20/17 25.0 27.40 31.40
ISIS 170120C00028000 C 01/20/17 28.0 25.40 29.40
ISIS 170120C00030000 C 01/20/17 30.0 24.00 28.20
ISIS 170120C00033000 C 01/20/17 33.0 22.20 26.20
ISIS 170120C00035000 C 01/20/17 35.0 21.10 25.00
ISIS 170120C00038000 C 01/20/17 38.0 19.40 23.40
ISIS 170120C00040000 C 01/20/17 40.0 18.20 22.40
ISIS 170120C00042000 C 01/20/17 42.0 17.30 21.40
ISIS 170120C00045000 C 01/20/17 45.0 16.50 20.00
ISIS 170120C00047000 C 01/20/17 47.0 15.00 19.00
ISIS 170120C00050000 C 01/20/17 50.0 15.30 16.00
ISIS 170120C00055000 C 01/20/17 55.0 11.90 14.70
ISIS 170120C00060000 C 01/20/17 60.0 10.10 14.20
ISIS 170120C00065000 C 01/20/17 65.0 8.50 12.60
ISIS 170120C00070000 C 01/20/17 70.0 7.10 11.40
ISIS 170120C00075000 C 01/20/17 75.0 6.00 10.20
ISIS 170120P00020000 P 01/20/17 20.0 0.50 4.90
ISIS 170120P00023000 P 01/20/17 23.0 0.00 4.90
ISIS 170120P00025000 P 01/20/17 25.0 0.50 5.20
ISIS 170120P00028000 P 01/20/17 28.0 1.30 6.00
ISIS 170120P00030000 P 01/20/17 30.0 2.00 6.70
ISIS 170120P00033000 P 01/20/17 33.0 3.00 7.80
ISIS 170120P00035000 P 01/20/17 35.0 3.80 8.40
ISIS 170120P00038000 P 01/20/17 38.0 5.10 9.60
ISIS 170120P00040000 P 01/20/17 40.0 6.00 10.10
ISIS 170120P00042000 P 01/20/17 42.0 6.90 11.40
ISIS 170120P00045000 P 01/20/17 45.0 8.50 12.80
ISIS 170120P00047000 P 01/20/17 47.0 9.50 13.80
ISIS 170120P00050000 P 01/20/17 50.0 11.20 15.40
ISIS 170120P00055000 P 01/20/17 55.0 14.20 18.40
ISIS 170120P00060000 P 01/20/17 60.0 17.20 21.70
ISIS 170120P00065000 P 01/20/17 65.0 20.60 25.20
ISIS 170120P00070000 P 01/20/17 70.0 24.10 28.70
ISIS 170120P00075000 P 01/20/17 75.0 27.90 32.40

OPRA data is delayed 15 minutes.