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 (2015-03-13)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 150402C00035000 C 04/02/15 35.0 26.90 29.90
ISIS 150402C00040000 C 04/02/15 40.0 22.00 25.00
ISIS 150402C00045000 C 04/02/15 45.0 17.00 20.00
ISIS 150402C00046000 C 04/02/15 46.0 16.00 19.00
ISIS 150402C00047000 C 04/02/15 47.0 15.00 18.00
ISIS 150402C00048000 C 04/02/15 48.0 14.00 17.00
ISIS 150402C00049000 C 04/02/15 49.0 13.00 16.00
ISIS 150402C00050000 C 04/02/15 50.0 12.00 14.80
ISIS 150402C00050500 C 04/02/15 50.5 11.50 14.30
ISIS 150402C00051000 C 04/02/15 51.0 11.00 14.00
ISIS 150402C00051500 C 04/02/15 51.5 10.60 13.30
ISIS 150402C00052000 C 04/02/15 52.0 10.00 12.80
ISIS 150402C00052500 C 04/02/15 52.5 9.60 12.30
ISIS 150402C00053000 C 04/02/15 53.0 9.10 11.80
ISIS 150402C00053500 C 04/02/15 53.5 8.60 11.30
ISIS 150402C00054000 C 04/02/15 54.0 8.10 10.80
ISIS 150402C00054500 C 04/02/15 54.5 7.60 10.30
ISIS 150402C00055000 C 04/02/15 55.0 7.10 9.80
ISIS 150402C00055500 C 04/02/15 55.5 6.60 9.30
ISIS 150402C00056000 C 04/02/15 56.0 6.30 8.80
ISIS 150402C00056500 C 04/02/15 56.5 6.40 8.30
ISIS 150402C00057000 C 04/02/15 57.0 6.30 7.20
ISIS 150402C00057500 C 04/02/15 57.5 5.90 6.70
ISIS 150402C00058000 C 04/02/15 58.0 5.50 6.30
ISIS 150402C00058500 C 04/02/15 58.5 5.10 5.80
ISIS 150402C00059000 C 04/02/15 59.0 4.70 5.40
ISIS 150402C00059500 C 04/02/15 59.5 4.30 5.00
ISIS 150402C00060000 C 04/02/15 60.0 3.90 4.60
ISIS 150402C00060500 C 04/02/15 60.5 3.50 4.20
ISIS 150402C00061000 C 04/02/15 61.0 3.20 3.80
ISIS 150402C00061500 C 04/02/15 61.5 2.85 3.50
ISIS 150402C00062000 C 04/02/15 62.0 2.55 3.20
ISIS 150402C00062500 C 04/02/15 62.5 2.30 2.80
ISIS 150402C00063000 C 04/02/15 63.0 2.05 2.45
ISIS 150402C00063500 C 04/02/15 63.5 1.75 2.20
ISIS 150402C00064000 C 04/02/15 64.0 1.60 1.80
ISIS 150402C00064500 C 04/02/15 64.5 1.35 1.60
ISIS 150402C00065000 C 04/02/15 65.0 1.15 1.30
ISIS 150402C00065500 C 04/02/15 65.5 1.00 1.20
ISIS 150402C00066000 C 04/02/15 66.0 0.85 1.05
ISIS 150402C00066500 C 04/02/15 66.5 0.70 0.90
ISIS 150402C00067000 C 04/02/15 67.0 0.65 0.80
ISIS 150402C00067500 C 04/02/15 67.5 0.50 0.60
ISIS 150402C00068000 C 04/02/15 68.0 0.40 0.60
ISIS 150402C00068500 C 04/02/15 68.5 0.35 0.50
ISIS 150402C00069000 C 04/02/15 69.0 0.25 0.45
ISIS 150402C00069500 C 04/02/15 69.5 0.20 0.40
ISIS 150402C00070000 C 04/02/15 70.0 0.15 0.30
ISIS 150402C00070500 C 04/02/15 70.5 0.15 0.30
ISIS 150402C00071000 C 04/02/15 71.0 0.10 0.25
ISIS 150402C00071500 C 04/02/15 71.5 0.05 0.20
ISIS 150402C00072000 C 04/02/15 72.0 0.10 0.20
ISIS 150402C00072500 C 04/02/15 72.5 0.00 0.25
ISIS 150402C00073000 C 04/02/15 73.0 0.00 0.25
ISIS 150402C00073500 C 04/02/15 73.5 0.00 0.25
ISIS 150402C00074000 C 04/02/15 74.0 0.00 0.25
ISIS 150402C00074500 C 04/02/15 74.5 0.00 0.25
ISIS 150402C00075000 C 04/02/15 75.0 0.00 0.25
ISIS 150402C00075500 C 04/02/15 75.5 0.00 0.25
ISIS 150402C00076000 C 04/02/15 76.0 0.00 0.25
ISIS 150402C00077000 C 04/02/15 77.0 0.00 0.25
ISIS 150402C00078000 C 04/02/15 78.0 0.00 0.25
ISIS 150402C00080000 C 04/02/15 80.0 0.00 0.25
ISIS 150402C00085000 C 04/02/15 85.0 0.00 0.25
ISIS 150402C00090000 C 04/02/15 90.0 0.00 0.15
ISIS 150402C00095000 C 04/02/15 95.0 0.00 0.15
ISIS 150402P00035000 P 04/02/15 35.0 0.00 0.15
ISIS 150402P00040000 P 04/02/15 40.0 0.00 0.15
ISIS 150402P00045000 P 04/02/15 45.0 0.00 0.20
ISIS 150402P00046000 P 04/02/15 46.0 0.00 0.25
ISIS 150402P00047000 P 04/02/15 47.0 0.00 0.25
ISIS 150402P00048000 P 04/02/15 48.0 0.00 0.25
ISIS 150402P00049000 P 04/02/15 49.0 0.00 0.25
ISIS 150402P00050000 P 04/02/15 50.0 0.00 0.25
ISIS 150402P00050500 P 04/02/15 50.5 0.00 0.25
ISIS 150402P00051000 P 04/02/15 51.0 0.00 0.25
ISIS 150402P00051500 P 04/02/15 51.5 0.00 0.25
ISIS 150402P00052000 P 04/02/15 52.0 0.00 0.25
ISIS 150402P00052500 P 04/02/15 52.5 0.00 0.25
ISIS 150402P00053000 P 04/02/15 53.0 0.00 0.25
ISIS 150402P00053500 P 04/02/15 53.5 0.00 0.25
ISIS 150402P00054000 P 04/02/15 54.0 0.00 0.25
ISIS 150402P00054500 P 04/02/15 54.5 0.05 0.25
ISIS 150402P00055000 P 04/02/15 55.0 0.05 0.25
ISIS 150402P00055500 P 04/02/15 55.5 0.05 0.25
ISIS 150402P00056000 P 04/02/15 56.0 0.10 0.25
ISIS 150402P00056500 P 04/02/15 56.5 0.15 0.25
ISIS 150402P00057000 P 04/02/15 57.0 0.15 0.30
ISIS 150402P00057500 P 04/02/15 57.5 0.20 0.35
ISIS 150402P00058000 P 04/02/15 58.0 0.30 0.45
ISIS 150402P00058500 P 04/02/15 58.5 0.35 0.50
ISIS 150402P00059000 P 04/02/15 59.0 0.40 0.60
ISIS 150402P00059500 P 04/02/15 59.5 0.50 0.70
ISIS 150402P00060000 P 04/02/15 60.0 0.60 0.80
ISIS 150402P00060500 P 04/02/15 60.5 0.75 0.95
ISIS 150402P00061000 P 04/02/15 61.0 0.90 1.00
ISIS 150402P00061500 P 04/02/15 61.5 1.00 1.30
ISIS 150402P00062000 P 04/02/15 62.0 1.15 1.50
ISIS 150402P00062500 P 04/02/15 62.5 1.35 1.70
ISIS 150402P00063000 P 04/02/15 63.0 1.65 1.90
ISIS 150402P00063500 P 04/02/15 63.5 1.80 2.20
ISIS 150402P00064000 P 04/02/15 64.0 2.15 2.40
ISIS 150402P00064500 P 04/02/15 64.5 2.30 2.75
ISIS 150402P00065000 P 04/02/15 65.0 2.60 3.10
ISIS 150402P00065500 P 04/02/15 65.5 2.90 3.40
ISIS 150402P00066000 P 04/02/15 66.0 3.20 3.80
ISIS 150402P00066500 P 04/02/15 66.5 3.50 4.10
ISIS 150402P00067000 P 04/02/15 67.0 3.90 4.50
ISIS 150402P00067500 P 04/02/15 67.5 4.30 4.90
ISIS 150402P00068000 P 04/02/15 68.0 4.70 5.30
ISIS 150402P00068500 P 04/02/15 68.5 5.20 5.80
ISIS 150402P00069000 P 04/02/15 69.0 5.50 6.20
ISIS 150402P00069500 P 04/02/15 69.5 5.90 6.70
ISIS 150402P00070000 P 04/02/15 70.0 6.30 7.20
ISIS 150402P00070500 P 04/02/15 70.5 6.50 7.60
ISIS 150402P00071000 P 04/02/15 71.0 6.60 8.10
ISIS 150402P00071500 P 04/02/15 71.5 7.40 8.60
ISIS 150402P00072000 P 04/02/15 72.0 7.50 9.10
ISIS 150402P00072500 P 04/02/15 72.5 8.00 9.60
ISIS 150402P00073000 P 04/02/15 73.0 8.40 10.10
ISIS 150402P00073500 P 04/02/15 73.5 8.90 10.60
ISIS 150402P00074000 P 04/02/15 74.0 9.40 11.10
ISIS 150402P00074500 P 04/02/15 74.5 9.80 11.60
ISIS 150402P00075000 P 04/02/15 75.0 10.30 12.10
ISIS 150402P00075500 P 04/02/15 75.5 10.90 12.60
ISIS 150402P00076000 P 04/02/15 76.0 11.30 13.00
ISIS 150402P00077000 P 04/02/15 77.0 12.30 14.00
ISIS 150402P00078000 P 04/02/15 78.0 13.30 15.00
ISIS 150402P00080000 P 04/02/15 80.0 15.10 17.00
ISIS 150402P00085000 P 04/02/15 85.0 20.10 22.30
ISIS 150402P00090000 P 04/02/15 90.0 25.10 27.20
ISIS 150402P00095000 P 04/02/15 95.0 30.20 32.10
ISIS 150410C00045000 C 04/10/15 45.0 17.20 19.80
ISIS 150410C00050000 C 04/10/15 50.0 12.10 15.00
ISIS 150410C00054000 C 04/10/15 54.0 9.20 10.40
ISIS 150410C00054500 C 04/10/15 54.5 8.90 9.80
ISIS 150410C00055000 C 04/10/15 55.0 8.60 9.40
ISIS 150410C00055500 C 04/10/15 55.5 8.10 9.00
ISIS 150410C00056000 C 04/10/15 56.0 7.70 8.50
ISIS 150410C00056500 C 04/10/15 56.5 7.40 8.10
ISIS 150410C00057000 C 04/10/15 57.0 6.90 7.70
ISIS 150410C00057500 C 04/10/15 57.5 6.60 7.30
ISIS 150410C00058000 C 04/10/15 58.0 6.00 6.90
ISIS 150410C00058500 C 04/10/15 58.5 5.80 6.50
ISIS 150410C00059000 C 04/10/15 59.0 5.40 6.10
ISIS 150410C00059500 C 04/10/15 59.5 5.00 5.80
ISIS 150410C00060000 C 04/10/15 60.0 4.70 5.40
ISIS 150410C00060500 C 04/10/15 60.5 4.40 5.10
ISIS 150410C00061000 C 04/10/15 61.0 4.10 4.70
ISIS 150410C00061500 C 04/10/15 61.5 3.80 4.40
ISIS 150410C00062000 C 04/10/15 62.0 3.50 4.10
ISIS 150410C00062500 C 04/10/15 62.5 3.20 3.80
ISIS 150410C00063000 C 04/10/15 63.0 3.00 3.50
ISIS 150410C00063500 C 04/10/15 63.5 2.75 3.20
ISIS 150410C00064000 C 04/10/15 64.0 2.55 3.00
ISIS 150410C00064500 C 04/10/15 64.5 2.25 2.65
ISIS 150410C00065000 C 04/10/15 65.0 2.10 2.55
ISIS 150410C00065500 C 04/10/15 65.5 1.90 2.25
ISIS 150410C00066000 C 04/10/15 66.0 1.75 2.15
ISIS 150410C00066500 C 04/10/15 66.5 1.60 1.95
ISIS 150410C00067000 C 04/10/15 67.0 1.45 1.75
ISIS 150410C00067500 C 04/10/15 67.5 1.15 1.60
ISIS 150410C00068000 C 04/10/15 68.0 1.15 1.45
ISIS 150410C00068500 C 04/10/15 68.5 1.05 1.25
ISIS 150410C00069000 C 04/10/15 69.0 0.95 1.20
ISIS 150410C00069500 C 04/10/15 69.5 0.85 1.05
ISIS 150410C00070000 C 04/10/15 70.0 0.75 0.95
ISIS 150410C00070500 C 04/10/15 70.5 0.65 0.85
ISIS 150410C00071000 C 04/10/15 71.0 0.55 0.80
ISIS 150410C00071500 C 04/10/15 71.5 0.50 0.70
ISIS 150410C00072000 C 04/10/15 72.0 0.45 0.60
ISIS 150410C00072500 C 04/10/15 72.5 0.40 0.55
ISIS 150410C00073000 C 04/10/15 73.0 0.30 0.45
ISIS 150410C00073500 C 04/10/15 73.5 0.25 0.45
ISIS 150410C00074000 C 04/10/15 74.0 0.20 0.40
ISIS 150410C00074500 C 04/10/15 74.5 0.20 0.35
ISIS 150410C00075000 C 04/10/15 75.0 0.15 0.30
ISIS 150410C00075500 C 04/10/15 75.5 0.15 0.30
ISIS 150410C00076000 C 04/10/15 76.0 0.10 0.25
ISIS 150410C00077000 C 04/10/15 77.0 0.05 0.25
ISIS 150410C00078000 C 04/10/15 78.0 0.00 0.25
ISIS 150410C00080000 C 04/10/15 80.0 0.05 0.25
ISIS 150410C00085000 C 04/10/15 85.0 0.00 0.25
ISIS 150410C00090000 C 04/10/15 90.0 0.00 0.25
ISIS 150410C00095000 C 04/10/15 95.0 0.00 0.25
ISIS 150410P00045000 P 04/10/15 45.0 0.00 0.25
ISIS 150410P00050000 P 04/10/15 50.0 0.05 0.25
ISIS 150410P00054000 P 04/10/15 54.0 0.30 0.45
ISIS 150410P00054500 P 04/10/15 54.5 0.35 0.50
ISIS 150410P00055000 P 04/10/15 55.0 0.40 0.55
ISIS 150410P00055500 P 04/10/15 55.5 0.45 0.65
ISIS 150410P00056000 P 04/10/15 56.0 0.50 0.70
ISIS 150410P00056500 P 04/10/15 56.5 0.60 0.80
ISIS 150410P00057000 P 04/10/15 57.0 0.65 0.90
ISIS 150410P00057500 P 04/10/15 57.5 0.75 1.00
ISIS 150410P00058000 P 04/10/15 58.0 0.85 1.10
ISIS 150410P00058500 P 04/10/15 58.5 0.95 1.25
ISIS 150410P00059000 P 04/10/15 59.0 1.15 1.40
ISIS 150410P00059500 P 04/10/15 59.5 1.25 1.55
ISIS 150410P00060000 P 04/10/15 60.0 1.40 1.70
ISIS 150410P00060500 P 04/10/15 60.5 1.55 1.85
ISIS 150410P00061000 P 04/10/15 61.0 1.75 2.05
ISIS 150410P00061500 P 04/10/15 61.5 1.90 2.25
ISIS 150410P00062000 P 04/10/15 62.0 2.10 2.45
ISIS 150410P00062500 P 04/10/15 62.5 2.35 2.70
ISIS 150410P00063000 P 04/10/15 63.0 2.50 2.90
ISIS 150410P00063500 P 04/10/15 63.5 2.75 3.20
ISIS 150410P00064000 P 04/10/15 64.0 3.00 3.50
ISIS 150410P00064500 P 04/10/15 64.5 3.30 3.70
ISIS 150410P00065000 P 04/10/15 65.0 3.50 4.00
ISIS 150410P00065500 P 04/10/15 65.5 3.80 4.30
ISIS 150410P00066000 P 04/10/15 66.0 4.10 4.70
ISIS 150410P00066500 P 04/10/15 66.5 4.40 5.00
ISIS 150410P00067000 P 04/10/15 67.0 4.70 5.40
ISIS 150410P00067500 P 04/10/15 67.5 5.10 5.70
ISIS 150410P00068000 P 04/10/15 68.0 5.40 6.10
ISIS 150410P00068500 P 04/10/15 68.5 5.80 6.50
ISIS 150410P00069000 P 04/10/15 69.0 6.20 6.80
ISIS 150410P00069500 P 04/10/15 69.5 6.50 7.20
ISIS 150410P00070000 P 04/10/15 70.0 6.90 7.60
ISIS 150410P00070500 P 04/10/15 70.5 7.30 8.10
ISIS 150410P00071000 P 04/10/15 71.0 7.70 8.50
ISIS 150410P00071500 P 04/10/15 71.5 8.20 9.00
ISIS 150410P00072000 P 04/10/15 72.0 8.60 9.40
ISIS 150410P00072500 P 04/10/15 72.5 9.00 9.90
ISIS 150410P00073000 P 04/10/15 73.0 9.50 10.30
ISIS 150410P00073500 P 04/10/15 73.5 9.80 10.90
ISIS 150410P00074000 P 04/10/15 74.0 9.90 12.20
ISIS 150410P00074500 P 04/10/15 74.5 10.10 12.20
ISIS 150410P00075000 P 04/10/15 75.0 10.60 12.30
ISIS 150410P00075500 P 04/10/15 75.5 10.80 13.10
ISIS 150410P00076000 P 04/10/15 76.0 11.40 14.20
ISIS 150410P00077000 P 04/10/15 77.0 12.30 14.30
ISIS 150410P00078000 P 04/10/15 78.0 13.30 15.50
ISIS 150410P00080000 P 04/10/15 80.0 15.20 17.50
ISIS 150410P00085000 P 04/10/15 85.0 20.10 22.20
ISIS 150410P00090000 P 04/10/15 90.0 25.10 27.10
ISIS 150410P00095000 P 04/10/15 95.0 30.20 32.30
ISIS 150417C00019000 C 04/17/15 19.0 42.60 46.10
ISIS 150417C00020000 C 04/17/15 20.0 41.90 45.10
ISIS 150417C00021000 C 04/17/15 21.0 40.90 44.10
ISIS 150417C00023000 C 04/17/15 23.0 38.80 42.40
ISIS 150417C00024000 C 04/17/15 24.0 37.80 41.40
ISIS 150417C00025000 C 04/17/15 25.0 37.00 40.00
ISIS 150417C00026000 C 04/17/15 26.0 36.00 39.40
ISIS 150417C00027000 C 04/17/15 27.0 34.90 38.20
ISIS 150417C00028000 C 04/17/15 28.0 33.90 37.20
ISIS 150417C00029000 C 04/17/15 29.0 32.90 36.20
ISIS 150417C00030000 C 04/17/15 30.0 32.00 35.00
ISIS 150417C00031000 C 04/17/15 31.0 31.00 34.00
ISIS 150417C00032000 C 04/17/15 32.0 30.00 33.20
ISIS 150417C00033000 C 04/17/15 33.0 29.00 32.50
ISIS 150417C00034000 C 04/17/15 34.0 28.00 31.00
ISIS 150417C00035000 C 04/17/15 35.0 27.00 30.00
ISIS 150417C00036000 C 04/17/15 36.0 26.00 29.00
ISIS 150417C00037000 C 04/17/15 37.0 25.00 28.30
ISIS 150417C00038000 C 04/17/15 38.0 24.00 26.70
ISIS 150417C00039000 C 04/17/15 39.0 23.00 25.80
ISIS 150417C00040000 C 04/17/15 40.0 22.50 24.40
ISIS 150417C00041000 C 04/17/15 41.0 21.10 23.70
ISIS 150417C00042000 C 04/17/15 42.0 20.00 23.00
ISIS 150417C00043000 C 04/17/15 43.0 19.10 21.70
ISIS 150417C00044000 C 04/17/15 44.0 18.10 20.80
ISIS 150417C00045000 C 04/17/15 45.0 17.10 19.80
ISIS 150417C00046000 C 04/17/15 46.0 16.10 18.80
ISIS 150417C00047000 C 04/17/15 47.0 15.10 17.90
ISIS 150417C00048000 C 04/17/15 48.0 14.20 16.90
ISIS 150417C00049000 C 04/17/15 49.0 13.20 16.20
ISIS 150417C00050000 C 04/17/15 50.0 12.20 14.80
ISIS 150417C00050500 C 04/17/15 50.5 11.70 14.60
ISIS 150417C00051000 C 04/17/15 51.0 11.40 14.10
ISIS 150417C00051500 C 04/17/15 51.5 11.00 13.60
ISIS 150417C00052000 C 04/17/15 52.0 11.20 13.10
ISIS 150417C00052500 C 04/17/15 52.5 11.10 12.00
ISIS 150417C00053000 C 04/17/15 53.0 10.70 11.50
ISIS 150417C00053500 C 04/17/15 53.5 10.30 11.10
ISIS 150417C00054000 C 04/17/15 54.0 9.90 10.60
ISIS 150417C00054500 C 04/17/15 54.5 9.40 10.20
ISIS 150417C00055000 C 04/17/15 55.0 9.10 9.80
ISIS 150417C00055500 C 04/17/15 55.5 8.70 9.40
ISIS 150417C00056000 C 04/17/15 56.0 8.30 9.00
ISIS 150417C00056500 C 04/17/15 56.5 7.90 8.60
ISIS 150417C00057000 C 04/17/15 57.0 7.50 8.20
ISIS 150417C00057500 C 04/17/15 57.5 7.10 7.80
ISIS 150417C00058000 C 04/17/15 58.0 6.80 7.50
ISIS 150417C00058500 C 04/17/15 58.5 6.40 7.10
ISIS 150417C00059000 C 04/17/15 59.0 6.10 6.80
ISIS 150417C00059500 C 04/17/15 59.5 5.70 6.40
ISIS 150417C00060000 C 04/17/15 60.0 5.40 6.00
ISIS 150417C00060500 C 04/17/15 60.5 5.10 5.80
ISIS 150417C00061000 C 04/17/15 61.0 4.80 5.20
ISIS 150417C00061500 C 04/17/15 61.5 4.50 5.20
ISIS 150417C00062000 C 04/17/15 62.0 4.30 4.90
ISIS 150417C00062500 C 04/17/15 62.5 4.00 4.60
ISIS 150417C00063000 C 04/17/15 63.0 3.70 4.30
ISIS 150417C00063500 C 04/17/15 63.5 3.50 3.90
ISIS 150417C00064000 C 04/17/15 64.0 3.30 3.70
ISIS 150417C00064500 C 04/17/15 64.5 3.00 3.60
ISIS 150417C00065000 C 04/17/15 65.0 2.80 3.20
ISIS 150417C00065500 C 04/17/15 65.5 2.65 3.00
ISIS 150417C00066000 C 04/17/15 66.0 2.40 2.75
ISIS 150417C00066500 C 04/17/15 66.5 2.20 2.60
ISIS 150417C00067000 C 04/17/15 67.0 2.10 2.40
ISIS 150417C00067500 C 04/17/15 67.5 1.90 2.30
ISIS 150417C00068000 C 04/17/15 68.0 1.80 2.05
ISIS 150417C00068500 C 04/17/15 68.5 1.65 1.90
ISIS 150417C00069000 C 04/17/15 69.0 1.50 1.70
ISIS 150417C00069500 C 04/17/15 69.5 1.35 1.65
ISIS 150417C00070000 C 04/17/15 70.0 1.25 1.45
ISIS 150417C00070500 C 04/17/15 70.5 1.10 1.35
ISIS 150417C00071000 C 04/17/15 71.0 1.00 1.25
ISIS 150417C00071500 C 04/17/15 71.5 0.90 1.20
ISIS 150417C00072000 C 04/17/15 72.0 0.85 1.05
ISIS 150417C00072500 C 04/17/15 72.5 0.75 1.00
ISIS 150417C00073000 C 04/17/15 73.0 0.70 0.90
ISIS 150417C00073500 C 04/17/15 73.5 0.65 0.80
ISIS 150417C00074000 C 04/17/15 74.0 0.60 0.75
ISIS 150417C00074500 C 04/17/15 74.5 0.50 0.70
ISIS 150417C00075000 C 04/17/15 75.0 0.45 0.60
ISIS 150417C00075500 C 04/17/15 75.5 0.40 0.55
ISIS 150417C00076000 C 04/17/15 76.0 0.35 0.55
ISIS 150417C00076500 C 04/17/15 76.5 0.35 0.45
ISIS 150417C00077000 C 04/17/15 77.0 0.30 0.45
ISIS 150417C00077500 C 04/17/15 77.5 0.25 0.40
ISIS 150417C00078000 C 04/17/15 78.0 0.15 0.35
ISIS 150417C00078500 C 04/17/15 78.5 0.20 0.35
ISIS 150417C00079000 C 04/17/15 79.0 0.20 0.30
ISIS 150417C00079500 C 04/17/15 79.5 0.10 0.30
ISIS 150417C00080000 C 04/17/15 80.0 0.15 0.25
ISIS 150417C00080500 C 04/17/15 80.5 0.05 0.25
ISIS 150417C00081000 C 04/17/15 81.0 0.05 0.25
ISIS 150417C00082000 C 04/17/15 82.0 0.00 0.25
ISIS 150417C00085000 C 04/17/15 85.0 0.05 0.15
ISIS 150417C00090000 C 04/17/15 90.0 0.00 0.25
ISIS 150417C00095000 C 04/17/15 95.0 0.00 0.25
ISIS 150417C00100000 C 04/17/15 100.0 0.00 0.25
ISIS 150417C00105000 C 04/17/15 105.0 0.00 0.25
ISIS 150417C00110000 C 04/17/15 110.0 0.00 0.20
ISIS 150417P00019000 P 04/17/15 19.0 0.00 0.15
ISIS 150417P00020000 P 04/17/15 20.0 0.00 0.15
ISIS 150417P00021000 P 04/17/15 21.0 0.00 0.15
ISIS 150417P00023000 P 04/17/15 23.0 0.00 0.15
ISIS 150417P00024000 P 04/17/15 24.0 0.00 0.15
ISIS 150417P00025000 P 04/17/15 25.0 0.00 0.15
ISIS 150417P00026000 P 04/17/15 26.0 0.00 0.15
ISIS 150417P00027000 P 04/17/15 27.0 0.00 0.15
ISIS 150417P00028000 P 04/17/15 28.0 0.00 0.15
ISIS 150417P00029000 P 04/17/15 29.0 0.00 0.15
ISIS 150417P00030000 P 04/17/15 30.0 0.00 0.05
ISIS 150417P00031000 P 04/17/15 31.0 0.00 0.15
ISIS 150417P00032000 P 04/17/15 32.0 0.00 0.15
ISIS 150417P00033000 P 04/17/15 33.0 0.00 0.15
ISIS 150417P00034000 P 04/17/15 34.0 0.00 0.20
ISIS 150417P00035000 P 04/17/15 35.0 0.00 0.05
ISIS 150417P00036000 P 04/17/15 36.0 0.00 0.25
ISIS 150417P00037000 P 04/17/15 37.0 0.00 0.25
ISIS 150417P00038000 P 04/17/15 38.0 0.00 0.25
ISIS 150417P00039000 P 04/17/15 39.0 0.00 0.25
ISIS 150417P00040000 P 04/17/15 40.0 0.00 0.25
ISIS 150417P00041000 P 04/17/15 41.0 0.00 0.25
ISIS 150417P00042000 P 04/17/15 42.0 0.00 0.25
ISIS 150417P00043000 P 04/17/15 43.0 0.00 0.25
ISIS 150417P00044000 P 04/17/15 44.0 0.00 0.25
ISIS 150417P00045000 P 04/17/15 45.0 0.00 0.25
ISIS 150417P00046000 P 04/17/15 46.0 0.05 0.25
ISIS 150417P00047000 P 04/17/15 47.0 0.05 0.25
ISIS 150417P00048000 P 04/17/15 48.0 0.10 0.25
ISIS 150417P00049000 P 04/17/15 49.0 0.15 0.30
ISIS 150417P00050000 P 04/17/15 50.0 0.25 0.35
ISIS 150417P00050500 P 04/17/15 50.5 0.25 0.40
ISIS 150417P00051000 P 04/17/15 51.0 0.25 0.45
ISIS 150417P00051500 P 04/17/15 51.5 0.30 0.50
ISIS 150417P00052000 P 04/17/15 52.0 0.35 0.55
ISIS 150417P00052500 P 04/17/15 52.5 0.40 0.60
ISIS 150417P00053000 P 04/17/15 53.0 0.45 0.65
ISIS 150417P00053500 P 04/17/15 53.5 0.55 0.75
ISIS 150417P00054000 P 04/17/15 54.0 0.60 0.80
ISIS 150417P00054500 P 04/17/15 54.5 0.70 0.90
ISIS 150417P00055000 P 04/17/15 55.0 0.80 1.00
ISIS 150417P00055500 P 04/17/15 55.5 0.85 1.10
ISIS 150417P00056000 P 04/17/15 56.0 1.00 1.20
ISIS 150417P00056500 P 04/17/15 56.5 1.05 1.30
ISIS 150417P00057000 P 04/17/15 57.0 1.20 1.45
ISIS 150417P00057500 P 04/17/15 57.5 1.30 1.55
ISIS 150417P00058000 P 04/17/15 58.0 1.50 1.70
ISIS 150417P00058500 P 04/17/15 58.5 1.55 1.85
ISIS 150417P00059000 P 04/17/15 59.0 1.70 2.00
ISIS 150417P00059500 P 04/17/15 59.5 1.90 2.20
ISIS 150417P00060000 P 04/17/15 60.0 2.00 2.35
ISIS 150417P00060500 P 04/17/15 60.5 2.25 2.55
ISIS 150417P00061000 P 04/17/15 61.0 2.40 2.75
ISIS 150417P00061500 P 04/17/15 61.5 2.60 2.95
ISIS 150417P00062000 P 04/17/15 62.0 2.85 3.20
ISIS 150417P00062500 P 04/17/15 62.5 3.00 3.40
ISIS 150417P00063000 P 04/17/15 63.0 3.20 3.70
ISIS 150417P00063500 P 04/17/15 63.5 3.50 3.90
ISIS 150417P00064000 P 04/17/15 64.0 3.70 4.20
ISIS 150417P00064500 P 04/17/15 64.5 4.00 4.50
ISIS 150417P00065000 P 04/17/15 65.0 4.30 4.80
ISIS 150417P00065500 P 04/17/15 65.5 4.50 5.10
ISIS 150417P00066000 P 04/17/15 66.0 4.90 5.40
ISIS 150417P00066500 P 04/17/15 66.5 5.10 5.70
ISIS 150417P00067000 P 04/17/15 67.0 5.40 6.00
ISIS 150417P00067500 P 04/17/15 67.5 5.70 6.40
ISIS 150417P00068000 P 04/17/15 68.0 6.10 6.70
ISIS 150417P00068500 P 04/17/15 68.5 6.40 7.10
ISIS 150417P00069000 P 04/17/15 69.0 6.80 7.40
ISIS 150417P00069500 P 04/17/15 69.5 7.10 7.80
ISIS 150417P00070000 P 04/17/15 70.0 7.50 8.20
ISIS 150417P00070500 P 04/17/15 70.5 7.90 8.60
ISIS 150417P00071000 P 04/17/15 71.0 8.20 9.00
ISIS 150417P00071500 P 04/17/15 71.5 8.60 9.40
ISIS 150417P00072000 P 04/17/15 72.0 9.00 9.80
ISIS 150417P00072500 P 04/17/15 72.5 9.40 10.20
ISIS 150417P00073000 P 04/17/15 73.0 9.90 10.70
ISIS 150417P00073500 P 04/17/15 73.5 10.30 11.10
ISIS 150417P00074000 P 04/17/15 74.0 10.70 11.50
ISIS 150417P00074500 P 04/17/15 74.5 11.10 12.00
ISIS 150417P00075000 P 04/17/15 75.0 11.60 12.40
ISIS 150417P00075500 P 04/17/15 75.5 12.20 12.90
ISIS 150417P00076000 P 04/17/15 76.0 12.70 13.40
ISIS 150417P00076500 P 04/17/15 76.5 12.50 13.90
ISIS 150417P00077000 P 04/17/15 77.0 12.80 14.40
ISIS 150417P00077500 P 04/17/15 77.5 13.20 14.80
ISIS 150417P00078000 P 04/17/15 78.0 13.70 15.30
ISIS 150417P00078500 P 04/17/15 78.5 14.10 15.80
ISIS 150417P00079000 P 04/17/15 79.0 14.60 16.20
ISIS 150417P00079500 P 04/17/15 79.5 15.00 16.70
ISIS 150417P00080000 P 04/17/15 80.0 15.60 17.20
ISIS 150417P00080500 P 04/17/15 80.5 15.90 17.70
ISIS 150417P00081000 P 04/17/15 81.0 16.40 18.20
ISIS 150417P00082000 P 04/17/15 82.0 17.40 19.20
ISIS 150417P00085000 P 04/17/15 85.0 20.30 22.10
ISIS 150417P00090000 P 04/17/15 90.0 25.10 27.10
ISIS 150417P00095000 P 04/17/15 95.0 30.10 32.40
ISIS 150417P00100000 P 04/17/15 100.0 35.10 37.40
ISIS 150417P00105000 P 04/17/15 105.0 39.60 42.20
ISIS 150417P00110000 P 04/17/15 110.0 44.60 47.20
ISIS 150424C00040000 C 04/24/15 40.0 22.10 25.00
ISIS 150424C00045000 C 04/24/15 45.0 17.10 20.70
ISIS 150424C00050000 C 04/24/15 50.0 12.50 15.00
ISIS 150424C00054000 C 04/24/15 54.0 10.20 11.00
ISIS 150424C00054500 C 04/24/15 54.5 9.80 10.60
ISIS 150424C00055000 C 04/24/15 55.0 9.40 10.20
ISIS 150424C00055500 C 04/24/15 55.5 8.90 9.80
ISIS 150424C00056000 C 04/24/15 56.0 8.60 9.40
ISIS 150424C00056500 C 04/24/15 56.5 8.20 9.00
ISIS 150424C00057000 C 04/24/15 57.0 7.80 8.70
ISIS 150424C00057500 C 04/24/15 57.5 7.50 8.30
ISIS 150424C00058000 C 04/24/15 58.0 7.10 8.00
ISIS 150424C00058500 C 04/24/15 58.5 6.90 7.60
ISIS 150424C00059000 C 04/24/15 59.0 6.60 7.30
ISIS 150424C00059500 C 04/24/15 59.5 6.20 7.00
ISIS 150424C00060000 C 04/24/15 60.0 6.00 6.60
ISIS 150424C00060500 C 04/24/15 60.5 5.60 6.30
ISIS 150424C00061000 C 04/24/15 61.0 5.20 6.00
ISIS 150424C00061500 C 04/24/15 61.5 5.10 5.70
ISIS 150424C00062000 C 04/24/15 62.0 4.80 5.50
ISIS 150424C00062500 C 04/24/15 62.5 4.50 5.20
ISIS 150424C00063000 C 04/24/15 63.0 4.30 4.90
ISIS 150424C00063500 C 04/24/15 63.5 4.10 4.70
ISIS 150424C00064000 C 04/24/15 64.0 3.80 4.20
ISIS 150424C00064500 C 04/24/15 64.5 3.60 4.00
ISIS 150424C00065000 C 04/24/15 65.0 3.30 3.80
ISIS 150424C00065500 C 04/24/15 65.5 3.20 3.70
ISIS 150424C00066000 C 04/24/15 66.0 3.00 3.50
ISIS 150424C00066500 C 04/24/15 66.5 2.70 3.30
ISIS 150424C00067000 C 04/24/15 67.0 2.65 3.10
ISIS 150424C00067500 C 04/24/15 67.5 2.45 2.85
ISIS 150424C00068000 C 04/24/15 68.0 2.20 2.65
ISIS 150424C00068500 C 04/24/15 68.5 2.10 2.50
ISIS 150424C00069000 C 04/24/15 69.0 1.90 2.40
ISIS 150424C00069500 C 04/24/15 69.5 1.75 2.20
ISIS 150424C00070000 C 04/24/15 70.0 1.65 2.10
ISIS 150424C00070500 C 04/24/15 70.5 1.50 1.85
ISIS 150424C00071000 C 04/24/15 71.0 1.35 1.85
ISIS 150424C00071500 C 04/24/15 71.5 1.40 1.70
ISIS 150424C00072000 C 04/24/15 72.0 1.30 1.55
ISIS 150424C00072500 C 04/24/15 72.5 1.15 1.50
ISIS 150424C00073000 C 04/24/15 73.0 1.05 1.25
ISIS 150424C00073500 C 04/24/15 73.5 1.00 1.30
ISIS 150424C00074000 C 04/24/15 74.0 0.95 1.10
ISIS 150424C00074500 C 04/24/15 74.5 0.85 1.10
ISIS 150424C00075000 C 04/24/15 75.0 0.80 1.00
ISIS 150424C00075500 C 04/24/15 75.5 0.70 0.95
ISIS 150424C00076000 C 04/24/15 76.0 0.65 0.90
ISIS 150424C00076500 C 04/24/15 76.5 0.60 0.80
ISIS 150424C00077000 C 04/24/15 77.0 0.50 0.75
ISIS 150424C00077500 C 04/24/15 77.5 0.50 0.70
ISIS 150424C00078000 C 04/24/15 78.0 0.45 0.65
ISIS 150424C00080000 C 04/24/15 80.0 0.25 0.45
ISIS 150424C00085000 C 04/24/15 85.0 0.00 0.25
ISIS 150424C00090000 C 04/24/15 90.0 0.00 0.25
ISIS 150424C00095000 C 04/24/15 95.0 0.00 0.25
ISIS 150424C00100000 C 04/24/15 100.0 0.00 0.25
ISIS 150424P00040000 P 04/24/15 40.0 0.00 0.25
ISIS 150424P00045000 P 04/24/15 45.0 0.10 0.25
ISIS 150424P00050000 P 04/24/15 50.0 0.40 0.55
ISIS 150424P00054000 P 04/24/15 54.0 0.90 1.15
ISIS 150424P00054500 P 04/24/15 54.5 1.00 1.25
ISIS 150424P00055000 P 04/24/15 55.0 1.15 1.35
ISIS 150424P00055500 P 04/24/15 55.5 1.20 1.50
ISIS 150424P00056000 P 04/24/15 56.0 1.30 1.60
ISIS 150424P00056500 P 04/24/15 56.5 1.45 1.75
ISIS 150424P00057000 P 04/24/15 57.0 1.55 1.90
ISIS 150424P00057500 P 04/24/15 57.5 1.70 2.00
ISIS 150424P00058000 P 04/24/15 58.0 1.90 2.15
ISIS 150424P00058500 P 04/24/15 58.5 2.00 2.35
ISIS 150424P00059000 P 04/24/15 59.0 2.20 2.50
ISIS 150424P00059500 P 04/24/15 59.5 2.35 2.70
ISIS 150424P00060000 P 04/24/15 60.0 2.55 2.90
ISIS 150424P00060500 P 04/24/15 60.5 2.70 3.10
ISIS 150424P00061000 P 04/24/15 61.0 2.90 3.30
ISIS 150424P00061500 P 04/24/15 61.5 3.10 3.60
ISIS 150424P00062000 P 04/24/15 62.0 3.30 3.80
ISIS 150424P00062500 P 04/24/15 62.5 3.60 4.00
ISIS 150424P00063000 P 04/24/15 63.0 3.80 4.30
ISIS 150424P00063500 P 04/24/15 63.5 4.00 4.50
ISIS 150424P00064000 P 04/24/15 64.0 4.30 4.80
ISIS 150424P00064500 P 04/24/15 64.5 4.60 5.10
ISIS 150424P00065000 P 04/24/15 65.0 4.80 5.30
ISIS 150424P00065500 P 04/24/15 65.5 5.10 5.60
ISIS 150424P00066000 P 04/24/15 66.0 5.40 5.90
ISIS 150424P00066500 P 04/24/15 66.5 5.70 6.30
ISIS 150424P00067000 P 04/24/15 67.0 6.00 6.60
ISIS 150424P00067500 P 04/24/15 67.5 6.30 6.90
ISIS 150424P00068000 P 04/24/15 68.0 6.60 7.20
ISIS 150424P00068500 P 04/24/15 68.5 7.00 7.60
ISIS 150424P00069000 P 04/24/15 69.0 7.30 7.90
ISIS 150424P00069500 P 04/24/15 69.5 7.60 8.30
ISIS 150424P00070000 P 04/24/15 70.0 8.00 8.60
ISIS 150424P00070500 P 04/24/15 70.5 8.30 9.00
ISIS 150424P00071000 P 04/24/15 71.0 8.70 9.40
ISIS 150424P00071500 P 04/24/15 71.5 9.10 9.70
ISIS 150424P00072000 P 04/24/15 72.0 9.50 10.20
ISIS 150424P00072500 P 04/24/15 72.5 9.90 10.60
ISIS 150424P00073000 P 04/24/15 73.0 10.30 11.00
ISIS 150424P00073500 P 04/24/15 73.5 10.70 11.40
ISIS 150424P00074000 P 04/24/15 74.0 11.10 11.90
ISIS 150424P00074500 P 04/24/15 74.5 11.50 12.30
ISIS 150424P00075000 P 04/24/15 75.0 11.90 12.70
ISIS 150424P00075500 P 04/24/15 75.5 12.30 13.20
ISIS 150424P00076000 P 04/24/15 76.0 12.80 13.60
ISIS 150424P00076500 P 04/24/15 76.5 13.20 14.00
ISIS 150424P00077000 P 04/24/15 77.0 13.60 14.50
ISIS 150424P00077500 P 04/24/15 77.5 14.10 14.90
ISIS 150424P00078000 P 04/24/15 78.0 14.50 15.40
ISIS 150424P00080000 P 04/24/15 80.0 15.70 17.60
ISIS 150424P00085000 P 04/24/15 85.0 20.10 22.40
ISIS 150424P00090000 P 04/24/15 90.0 25.10 27.10
ISIS 150424P00095000 P 04/24/15 95.0 29.20 33.60
ISIS 150424P00100000 P 04/24/15 100.0 34.80 37.20
ISIS 150501C00040000 C 05/01/15 40.0 22.20 25.10
ISIS 150501C00045000 C 05/01/15 45.0 17.20 20.30
ISIS 150501C00050000 C 05/01/15 50.0 13.90 14.60
ISIS 150501C00054000 C 05/01/15 54.0 10.40 11.30
ISIS 150501C00054500 C 05/01/15 54.5 10.20 10.90
ISIS 150501C00055000 C 05/01/15 55.0 9.90 10.50
ISIS 150501C00055500 C 05/01/15 55.5 9.50 10.20
ISIS 150501C00056000 C 05/01/15 56.0 8.90 9.80
ISIS 150501C00056500 C 05/01/15 56.5 8.60 9.40
ISIS 150501C00057000 C 05/01/15 57.0 8.40 9.10
ISIS 150501C00057500 C 05/01/15 57.5 8.00 8.70
ISIS 150501C00058000 C 05/01/15 58.0 7.70 8.40
ISIS 150501C00058500 C 05/01/15 58.5 7.30 8.10
ISIS 150501C00059000 C 05/01/15 59.0 7.00 7.70
ISIS 150501C00059500 C 05/01/15 59.5 6.70 7.40
ISIS 150501C00060000 C 05/01/15 60.0 6.50 7.10
ISIS 150501C00060500 C 05/01/15 60.5 6.20 6.80
ISIS 150501C00061000 C 05/01/15 61.0 5.70 6.50
ISIS 150501C00061500 C 05/01/15 61.5 5.60 6.20
ISIS 150501C00062000 C 05/01/15 62.0 5.30 5.90
ISIS 150501C00062500 C 05/01/15 62.5 5.00 5.70
ISIS 150501C00063000 C 05/01/15 63.0 4.80 5.40
ISIS 150501C00063500 C 05/01/15 63.5 4.60 5.20
ISIS 150501C00064000 C 05/01/15 64.0 4.30 4.80
ISIS 150501C00064500 C 05/01/15 64.5 4.10 4.60
ISIS 150501C00065000 C 05/01/15 65.0 3.80 4.30
ISIS 150501C00065500 C 05/01/15 65.5 3.70 4.10
ISIS 150501C00066000 C 05/01/15 66.0 3.50 4.00
ISIS 150501C00066500 C 05/01/15 66.5 3.30 3.70
ISIS 150501C00067000 C 05/01/15 67.0 3.00 3.50
ISIS 150501C00067500 C 05/01/15 67.5 2.85 3.40
ISIS 150501C00068000 C 05/01/15 68.0 2.75 3.10
ISIS 150501C00068500 C 05/01/15 68.5 2.50 2.95
ISIS 150501C00069000 C 05/01/15 69.0 2.40 2.85
ISIS 150501C00069500 C 05/01/15 69.5 2.25 2.70
ISIS 150501C00070000 C 05/01/15 70.0 2.10 2.45
ISIS 150501C00070500 C 05/01/15 70.5 2.00 2.35
ISIS 150501C00071000 C 05/01/15 71.0 1.85 2.25
ISIS 150501C00071500 C 05/01/15 71.5 1.70 2.15
ISIS 150501C00072000 C 05/01/15 72.0 1.60 1.95
ISIS 150501C00072500 C 05/01/15 72.5 1.55 1.90
ISIS 150501C00073000 C 05/01/15 73.0 1.40 1.70
ISIS 150501C00073500 C 05/01/15 73.5 1.35 1.65
ISIS 150501C00074000 C 05/01/15 74.0 1.25 1.55
ISIS 150501C00074500 C 05/01/15 74.5 1.15 1.45
ISIS 150501C00075000 C 05/01/15 75.0 1.00 1.30
ISIS 150501C00075500 C 05/01/15 75.5 0.95 1.20
ISIS 150501C00076000 C 05/01/15 76.0 0.90 1.15
ISIS 150501C00077000 C 05/01/15 77.0 0.75 1.00
ISIS 150501C00078000 C 05/01/15 78.0 0.65 0.90
ISIS 150501C00080000 C 05/01/15 80.0 0.45 0.70
ISIS 150501C00085000 C 05/01/15 85.0 0.20 0.35
ISIS 150501C00090000 C 05/01/15 90.0 0.05 0.25
ISIS 150501C00095000 C 05/01/15 95.0 0.00 0.25
ISIS 150501C00100000 C 05/01/15 100.0 0.00 0.25
ISIS 150501P00040000 P 05/01/15 40.0 0.00 0.25
ISIS 150501P00045000 P 05/01/15 45.0 0.15 0.35
ISIS 150501P00050000 P 05/01/15 50.0 0.60 0.80
ISIS 150501P00054000 P 05/01/15 54.0 1.15 1.50
ISIS 150501P00054500 P 05/01/15 54.5 1.35 1.60
ISIS 150501P00055000 P 05/01/15 55.0 1.45 1.70
ISIS 150501P00055500 P 05/01/15 55.5 1.60 1.85
ISIS 150501P00056000 P 05/01/15 56.0 1.70 2.00
ISIS 150501P00056500 P 05/01/15 56.5 1.85 2.15
ISIS 150501P00057000 P 05/01/15 57.0 1.95 2.30
ISIS 150501P00057500 P 05/01/15 57.5 2.10 2.45
ISIS 150501P00058000 P 05/01/15 58.0 2.25 2.65
ISIS 150501P00058500 P 05/01/15 58.5 2.45 2.80
ISIS 150501P00059000 P 05/01/15 59.0 2.60 2.95
ISIS 150501P00059500 P 05/01/15 59.5 2.75 3.20
ISIS 150501P00060000 P 05/01/15 60.0 3.00 3.40
ISIS 150501P00060500 P 05/01/15 60.5 3.20 3.60
ISIS 150501P00061000 P 05/01/15 61.0 3.40 3.80
ISIS 150501P00061500 P 05/01/15 61.5 3.60 4.00
ISIS 150501P00062000 P 05/01/15 62.0 3.80 4.30
ISIS 150501P00062500 P 05/01/15 62.5 4.10 4.50
ISIS 150501P00063000 P 05/01/15 63.0 4.30 4.70
ISIS 150501P00063500 P 05/01/15 63.5 4.50 5.00
ISIS 150501P00064000 P 05/01/15 64.0 4.80 5.30
ISIS 150501P00064500 P 05/01/15 64.5 5.00 5.50
ISIS 150501P00065000 P 05/01/15 65.0 5.30 5.80
ISIS 150501P00065500 P 05/01/15 65.5 5.60 6.10
ISIS 150501P00066000 P 05/01/15 66.0 5.90 6.40
ISIS 150501P00066500 P 05/01/15 66.5 6.10 6.70
ISIS 150501P00067000 P 05/01/15 67.0 6.40 7.00
ISIS 150501P00067500 P 05/01/15 67.5 6.80 7.30
ISIS 150501P00068000 P 05/01/15 68.0 7.10 7.70
ISIS 150501P00068500 P 05/01/15 68.5 7.40 8.00
ISIS 150501P00069000 P 05/01/15 69.0 7.70 8.30
ISIS 150501P00069500 P 05/01/15 69.5 8.10 8.70
ISIS 150501P00070000 P 05/01/15 70.0 8.40 9.10
ISIS 150501P00070500 P 05/01/15 70.5 8.80 9.40
ISIS 150501P00071000 P 05/01/15 71.0 9.10 9.80
ISIS 150501P00071500 P 05/01/15 71.5 9.50 10.10
ISIS 150501P00072000 P 05/01/15 72.0 9.90 10.60
ISIS 150501P00072500 P 05/01/15 72.5 10.20 11.00
ISIS 150501P00073000 P 05/01/15 73.0 10.60 11.30
ISIS 150501P00073500 P 05/01/15 73.5 11.00 11.80
ISIS 150501P00074000 P 05/01/15 74.0 11.40 12.20
ISIS 150501P00074500 P 05/01/15 74.5 11.80 12.60
ISIS 150501P00075000 P 05/01/15 75.0 12.20 13.00
ISIS 150501P00075500 P 05/01/15 75.5 12.60 13.40
ISIS 150501P00076000 P 05/01/15 76.0 13.10 13.90
ISIS 150501P00077000 P 05/01/15 77.0 13.90 14.70
ISIS 150501P00078000 P 05/01/15 78.0 14.80 15.60
ISIS 150501P00080000 P 05/01/15 80.0 16.70 17.40
ISIS 150501P00085000 P 05/01/15 85.0 20.40 22.30
ISIS 150501P00090000 P 05/01/15 90.0 25.40 27.30
ISIS 150501P00095000 P 05/01/15 95.0 30.10 32.10
ISIS 150501P00100000 P 05/01/15 100.0 35.30 37.20
ISIS 150508C00040000 C 05/08/15 40.0 22.10 25.00
ISIS 150508C00045000 C 05/08/15 45.0 17.30 20.50
ISIS 150508C00050000 C 05/08/15 50.0 13.90 14.90
ISIS 150508C00054000 C 05/08/15 54.0 11.00 11.70
ISIS 150508C00054500 C 05/08/15 54.5 10.50 11.30
ISIS 150508C00055000 C 05/08/15 55.0 10.10 10.90
ISIS 150508C00055500 C 05/08/15 55.5 9.70 10.60
ISIS 150508C00056000 C 05/08/15 56.0 9.50 10.20
ISIS 150508C00056500 C 05/08/15 56.5 9.10 9.90
ISIS 150508C00057000 C 05/08/15 57.0 8.70 9.50
ISIS 150508C00057500 C 05/08/15 57.5 8.40 9.20
ISIS 150508C00058000 C 05/08/15 58.0 8.10 8.90
ISIS 150508C00058500 C 05/08/15 58.5 7.70 8.50
ISIS 150508C00059000 C 05/08/15 59.0 7.40 8.20
ISIS 150508C00059500 C 05/08/15 59.5 7.10 7.90
ISIS 150508C00060000 C 05/08/15 60.0 6.80 7.60
ISIS 150508C00060500 C 05/08/15 60.5 6.50 7.30
ISIS 150508C00061000 C 05/08/15 61.0 6.40 6.80
ISIS 150508C00061500 C 05/08/15 61.5 6.10 6.70
ISIS 150508C00062000 C 05/08/15 62.0 5.80 6.50
ISIS 150508C00062500 C 05/08/15 62.5 5.60 6.20
ISIS 150508C00063000 C 05/08/15 63.0 5.30 6.00
ISIS 150508C00063500 C 05/08/15 63.5 5.10 5.70
ISIS 150508C00064000 C 05/08/15 64.0 4.80 5.40
ISIS 150508C00064500 C 05/08/15 64.5 4.60 5.00
ISIS 150508C00065000 C 05/08/15 65.0 4.40 4.80
ISIS 150508C00065500 C 05/08/15 65.5 4.20 4.50
ISIS 150508C00066000 C 05/08/15 66.0 3.90 4.40
ISIS 150508C00066500 C 05/08/15 66.5 3.80 4.20
ISIS 150508C00067000 C 05/08/15 67.0 3.60 4.00
ISIS 150508C00067500 C 05/08/15 67.5 3.40 3.90
ISIS 150508C00068000 C 05/08/15 68.0 3.20 3.60
ISIS 150508C00068500 C 05/08/15 68.5 3.00 3.40
ISIS 150508C00069000 C 05/08/15 69.0 2.90 3.40
ISIS 150508C00069500 C 05/08/15 69.5 2.70 3.20
ISIS 150508C00070000 C 05/08/15 70.0 2.55 2.90
ISIS 150508C00070500 C 05/08/15 70.5 2.40 2.80
ISIS 150508C00071000 C 05/08/15 71.0 2.25 2.65
ISIS 150508C00071500 C 05/08/15 71.5 2.15 2.45
ISIS 150508C00072000 C 05/08/15 72.0 2.00 2.35
ISIS 150508C00073000 C 05/08/15 73.0 1.80 2.05
ISIS 150508C00074000 C 05/08/15 74.0 1.55 1.85
ISIS 150508C00075000 C 05/08/15 75.0 1.40 1.70
ISIS 150508C00080000 C 05/08/15 80.0 0.70 0.90
ISIS 150508C00085000 C 05/08/15 85.0 0.25 0.50
ISIS 150508C00090000 C 05/08/15 90.0 0.05 0.25
ISIS 150508P00040000 P 05/08/15 40.0 0.05 0.25
ISIS 150508P00045000 P 05/08/15 45.0 0.30 0.50
ISIS 150508P00050000 P 05/08/15 50.0 0.85 1.05
ISIS 150508P00054000 P 05/08/15 54.0 1.60 1.85
ISIS 150508P00054500 P 05/08/15 54.5 1.65 2.00
ISIS 150508P00055000 P 05/08/15 55.0 1.80 2.10
ISIS 150508P00055500 P 05/08/15 55.5 1.95 2.30
ISIS 150508P00056000 P 05/08/15 56.0 2.10 2.45
ISIS 150508P00056500 P 05/08/15 56.5 2.20 2.60
ISIS 150508P00057000 P 05/08/15 57.0 2.40 2.80
ISIS 150508P00057500 P 05/08/15 57.5 2.55 2.90
ISIS 150508P00058000 P 05/08/15 58.0 2.75 3.10
ISIS 150508P00058500 P 05/08/15 58.5 2.90 3.30
ISIS 150508P00059000 P 05/08/15 59.0 3.00 3.50
ISIS 150508P00059500 P 05/08/15 59.5 3.20 3.70
ISIS 150508P00060000 P 05/08/15 60.0 3.40 3.90
ISIS 150508P00060500 P 05/08/15 60.5 3.60 4.10
ISIS 150508P00061000 P 05/08/15 61.0 3.90 4.30
ISIS 150508P00061500 P 05/08/15 61.5 4.10 4.50
ISIS 150508P00062000 P 05/08/15 62.0 4.30 4.80
ISIS 150508P00062500 P 05/08/15 62.5 4.60 5.00
ISIS 150508P00063000 P 05/08/15 63.0 4.80 5.30
ISIS 150508P00063500 P 05/08/15 63.5 5.00 5.50
ISIS 150508P00064000 P 05/08/15 64.0 5.30 5.80
ISIS 150508P00064500 P 05/08/15 64.5 5.50 6.10
ISIS 150508P00065000 P 05/08/15 65.0 5.80 6.30
ISIS 150508P00065500 P 05/08/15 65.5 6.10 6.60
ISIS 150508P00066000 P 05/08/15 66.0 6.40 6.90
ISIS 150508P00066500 P 05/08/15 66.5 6.70 7.20
ISIS 150508P00067000 P 05/08/15 67.0 7.00 7.60
ISIS 150508P00067500 P 05/08/15 67.5 7.30 7.80
ISIS 150508P00068000 P 05/08/15 68.0 7.60 8.20
ISIS 150508P00068500 P 05/08/15 68.5 7.90 8.50
ISIS 150508P00069000 P 05/08/15 69.0 8.20 8.80
ISIS 150508P00069500 P 05/08/15 69.5 8.50 9.20
ISIS 150508P00070000 P 05/08/15 70.0 8.90 9.50
ISIS 150508P00070500 P 05/08/15 70.5 9.20 9.90
ISIS 150508P00071000 P 05/08/15 71.0 9.60 10.20
ISIS 150508P00071500 P 05/08/15 71.5 9.90 10.60
ISIS 150508P00072000 P 05/08/15 72.0 10.30 11.00
ISIS 150508P00073000 P 05/08/15 73.0 11.00 11.80
ISIS 150508P00074000 P 05/08/15 74.0 11.80 12.70
ISIS 150508P00075000 P 05/08/15 75.0 12.60 13.50
ISIS 150508P00080000 P 05/08/15 80.0 16.80 17.80
ISIS 150508P00085000 P 05/08/15 85.0 20.20 22.50
ISIS 150508P00090000 P 05/08/15 90.0 25.10 27.30
ISIS 150515C00040000 C 05/15/15 40.0 22.20 25.00
ISIS 150515C00045000 C 05/15/15 45.0 17.50 20.60
ISIS 150515C00050000 C 05/15/15 50.0 14.30 15.10
ISIS 150515C00055000 C 05/15/15 55.0 10.50 11.10
ISIS 150515C00060000 C 05/15/15 60.0 7.30 8.00
ISIS 150515C00065000 C 05/15/15 65.0 4.80 5.30
ISIS 150515C00070000 C 05/15/15 70.0 3.00 3.30
ISIS 150515C00075000 C 05/15/15 75.0 1.75 1.95
ISIS 150515C00080000 C 05/15/15 80.0 0.95 1.20
ISIS 150515C00085000 C 05/15/15 85.0 0.45 0.70
ISIS 150515C00090000 C 05/15/15 90.0 0.10 0.40
ISIS 150515C00095000 C 05/15/15 95.0 0.00 0.25
ISIS 150515C00100000 C 05/15/15 100.0 0.00 0.25
ISIS 150515C00105000 C 05/15/15 105.0 0.00 0.25
ISIS 150515C00110000 C 05/15/15 110.0 0.00 0.25
ISIS 150515C00115000 C 05/15/15 115.0 0.00 0.25
ISIS 150515P00040000 P 05/15/15 40.0 0.10 0.30
ISIS 150515P00045000 P 05/15/15 45.0 0.40 0.60
ISIS 150515P00050000 P 05/15/15 50.0 1.00 1.30
ISIS 150515P00055000 P 05/15/15 55.0 2.05 2.45
ISIS 150515P00060000 P 05/15/15 60.0 3.90 4.20
ISIS 150515P00065000 P 05/15/15 65.0 6.20 6.80
ISIS 150515P00070000 P 05/15/15 70.0 9.20 9.90
ISIS 150515P00075000 P 05/15/15 75.0 12.90 13.70
ISIS 150515P00080000 P 05/15/15 80.0 17.00 17.90
ISIS 150515P00085000 P 05/15/15 85.0 21.70 22.90
ISIS 150515P00090000 P 05/15/15 90.0 25.60 27.90
ISIS 150515P00095000 P 05/15/15 95.0 30.40 32.90
ISIS 150515P00100000 P 05/15/15 100.0 35.30 38.00
ISIS 150515P00105000 P 05/15/15 105.0 40.30 43.00
ISIS 150515P00110000 P 05/15/15 110.0 45.10 48.40
ISIS 150515P00115000 P 05/15/15 115.0 50.10 53.60
ISIS 150717C00030000 C 07/17/15 30.0 33.00 35.10
ISIS 150717C00035000 C 07/17/15 35.0 28.00 30.30
ISIS 150717C00040000 C 07/17/15 40.0 22.90 25.80
ISIS 150717C00045000 C 07/17/15 45.0 19.80 20.70
ISIS 150717C00050000 C 07/17/15 50.0 16.10 16.90
ISIS 150717C00055000 C 07/17/15 55.0 12.70 13.40
ISIS 150717C00060000 C 07/17/15 60.0 9.90 10.50
ISIS 150717C00065000 C 07/17/15 65.0 7.60 8.20
ISIS 150717C00070000 C 07/17/15 70.0 5.50 6.00
ISIS 150717C00075000 C 07/17/15 75.0 4.00 4.50
ISIS 150717C00080000 C 07/17/15 80.0 2.90 3.30
ISIS 150717C00085000 C 07/17/15 85.0 1.85 2.35
ISIS 150717C00090000 C 07/17/15 90.0 1.55 1.70
ISIS 150717C00095000 C 07/17/15 95.0 0.70 1.20
ISIS 150717C00100000 C 07/17/15 100.0 0.60 0.80
ISIS 150717C00105000 C 07/17/15 105.0 0.15 0.55
ISIS 150717C00110000 C 07/17/15 110.0 0.05 0.40
ISIS 150717P00030000 P 07/17/15 30.0 0.00 0.30
ISIS 150717P00035000 P 07/17/15 35.0 0.25 0.60
ISIS 150717P00040000 P 07/17/15 40.0 0.75 1.05
ISIS 150717P00045000 P 07/17/15 45.0 1.50 1.80
ISIS 150717P00050000 P 07/17/15 50.0 2.75 3.00
ISIS 150717P00055000 P 07/17/15 55.0 4.20 4.70
ISIS 150717P00060000 P 07/17/15 60.0 6.20 6.80
ISIS 150717P00065000 P 07/17/15 65.0 8.70 9.40
ISIS 150717P00070000 P 07/17/15 70.0 11.70 12.50
ISIS 150717P00075000 P 07/17/15 75.0 15.10 16.00
ISIS 150717P00080000 P 07/17/15 80.0 18.90 19.80
ISIS 150717P00085000 P 07/17/15 85.0 22.90 23.90
ISIS 150717P00090000 P 07/17/15 90.0 27.20 28.30
ISIS 150717P00095000 P 07/17/15 95.0 31.80 32.90
ISIS 150717P00100000 P 07/17/15 100.0 35.80 37.70
ISIS 150717P00105000 P 07/17/15 105.0 40.30 44.00
ISIS 150717P00110000 P 07/17/15 110.0 44.80 48.80
ISIS 151016C00035000 C 10/16/15 35.0 28.50 31.20
ISIS 151016C00040000 C 10/16/15 40.0 25.50 26.50
ISIS 151016C00045000 C 10/16/15 45.0 21.70 22.80
ISIS 151016C00050000 C 10/16/15 50.0 18.40 19.30
ISIS 151016C00055000 C 10/16/15 55.0 15.30 16.30
ISIS 151016C00060000 C 10/16/15 60.0 12.80 13.60
ISIS 151016C00065000 C 10/16/15 65.0 10.40 11.30
ISIS 151016C00070000 C 10/16/15 70.0 8.50 9.20
ISIS 151016C00075000 C 10/16/15 75.0 6.80 7.50
ISIS 151016C00080000 C 10/16/15 80.0 5.40 6.10
ISIS 151016C00085000 C 10/16/15 85.0 4.30 4.90
ISIS 151016C00090000 C 10/16/15 90.0 3.20 3.90
ISIS 151016C00095000 C 10/16/15 95.0 2.40 3.10
ISIS 151016C00100000 C 10/16/15 100.0 1.75 2.35
ISIS 151016C00105000 C 10/16/15 105.0 1.25 1.80
ISIS 151016P00035000 P 10/16/15 35.0 1.20 1.65
ISIS 151016P00040000 P 10/16/15 40.0 2.10 2.55
ISIS 151016P00045000 P 10/16/15 45.0 3.20 3.60
ISIS 151016P00050000 P 10/16/15 50.0 4.80 5.20
ISIS 151016P00055000 P 10/16/15 55.0 6.60 7.30
ISIS 151016P00060000 P 10/16/15 60.0 8.90 9.60
ISIS 151016P00065000 P 10/16/15 65.0 11.50 12.30
ISIS 151016P00070000 P 10/16/15 70.0 14.50 15.30
ISIS 151016P00075000 P 10/16/15 75.0 17.80 18.60
ISIS 151016P00080000 P 10/16/15 80.0 21.40 22.50
ISIS 151016P00085000 P 10/16/15 85.0 25.10 26.00
ISIS 151016P00090000 P 10/16/15 90.0 29.10 30.40
ISIS 151016P00095000 P 10/16/15 95.0 33.30 34.60
ISIS 151016P00100000 P 10/16/15 100.0 37.70 39.00
ISIS 151016P00105000 P 10/16/15 105.0 42.20 43.30
ISIS 160115C00015000 C 01/15/16 15.0 47.20 50.30
ISIS 160115C00018000 C 01/15/16 18.0 44.20 47.90
ISIS 160115C00020000 C 01/15/16 20.0 42.50 45.60
ISIS 160115C00023000 C 01/15/16 23.0 39.80 42.60
ISIS 160115C00025000 C 01/15/16 25.0 38.00 40.00
ISIS 160115C00028000 C 01/15/16 28.0 35.30 38.30
ISIS 160115C00030000 C 01/15/16 30.0 34.30 36.50
ISIS 160115C00032000 C 01/15/16 32.0 31.90 34.80
ISIS 160115C00035000 C 01/15/16 35.0 30.20 31.90
ISIS 160115C00037000 C 01/15/16 37.0 29.10 30.30
ISIS 160115C00040000 C 01/15/16 40.0 26.70 28.10
ISIS 160115C00042000 C 01/15/16 42.0 25.20 26.60
ISIS 160115C00045000 C 01/15/16 45.0 23.50 24.50
ISIS 160115C00047000 C 01/15/16 47.0 22.20 23.30
ISIS 160115C00050000 C 01/15/16 50.0 20.30 21.30
ISIS 160115C00055000 C 01/15/16 55.0 17.50 18.50
ISIS 160115C00060000 C 01/15/16 60.0 15.00 15.90
ISIS 160115C00065000 C 01/15/16 65.0 12.70 13.60
ISIS 160115C00070000 C 01/15/16 70.0 10.80 11.60
ISIS 160115C00075000 C 01/15/16 75.0 9.00 9.80
ISIS 160115C00080000 C 01/15/16 80.0 7.50 8.30
ISIS 160115C00085000 C 01/15/16 85.0 6.20 6.80
ISIS 160115C00090000 C 01/15/16 90.0 5.20 5.80
ISIS 160115C00095000 C 01/15/16 95.0 4.00 4.80
ISIS 160115C00100000 C 01/15/16 100.0 3.10 3.90
ISIS 160115C00105000 C 01/15/16 105.0 2.40 3.20
ISIS 160115C00110000 C 01/15/16 110.0 1.80 2.60
ISIS 160115P00015000 P 01/15/16 15.0 0.00 0.40
ISIS 160115P00018000 P 01/15/16 18.0 0.10 0.55
ISIS 160115P00020000 P 01/15/16 20.0 0.20 0.70
ISIS 160115P00023000 P 01/15/16 23.0 0.40 0.95
ISIS 160115P00025000 P 01/15/16 25.0 0.60 1.20
ISIS 160115P00028000 P 01/15/16 28.0 0.95 1.55
ISIS 160115P00030000 P 01/15/16 30.0 1.25 1.85
ISIS 160115P00032000 P 01/15/16 32.0 1.55 2.20
ISIS 160115P00035000 P 01/15/16 35.0 2.25 2.70
ISIS 160115P00037000 P 01/15/16 37.0 2.60 3.30
ISIS 160115P00040000 P 01/15/16 40.0 3.40 4.00
ISIS 160115P00042000 P 01/15/16 42.0 3.90 4.20
ISIS 160115P00045000 P 01/15/16 45.0 4.90 5.50
ISIS 160115P00047000 P 01/15/16 47.0 5.50 6.20
ISIS 160115P00050000 P 01/15/16 50.0 6.60 7.30
ISIS 160115P00055000 P 01/15/16 55.0 8.70 9.40
ISIS 160115P00060000 P 01/15/16 60.0 11.10 11.80
ISIS 160115P00065000 P 01/15/16 65.0 13.70 14.50
ISIS 160115P00070000 P 01/15/16 70.0 16.70 17.50
ISIS 160115P00075000 P 01/15/16 75.0 19.80 20.90
ISIS 160115P00080000 P 01/15/16 80.0 23.30 24.30
ISIS 160115P00085000 P 01/15/16 85.0 26.90 28.30
ISIS 160115P00090000 P 01/15/16 90.0 30.80 31.90
ISIS 160115P00095000 P 01/15/16 95.0 34.80 36.00
ISIS 160115P00100000 P 01/15/16 100.0 39.00 40.20
ISIS 160115P00105000 P 01/15/16 105.0 43.30 44.60
ISIS 160115P00110000 P 01/15/16 110.0 47.70 49.00
ISIS 170120C00020000 C 01/20/17 20.0 43.10 47.40
ISIS 170120C00023000 C 01/20/17 23.0 41.40 44.80
ISIS 170120C00025000 C 01/20/17 25.0 39.50 43.20
ISIS 170120C00028000 C 01/20/17 28.0 37.30 41.20
ISIS 170120C00030000 C 01/20/17 30.0 35.90 39.70
ISIS 170120C00033000 C 01/20/17 33.0 34.30 37.00
ISIS 170120C00035000 C 01/20/17 35.0 32.90 35.70
ISIS 170120C00038000 C 01/20/17 38.0 31.00 33.70
ISIS 170120C00040000 C 01/20/17 40.0 30.40 32.50
ISIS 170120C00042000 C 01/20/17 42.0 29.20 31.20
ISIS 170120C00045000 C 01/20/17 45.0 27.50 29.50
ISIS 170120C00047000 C 01/20/17 47.0 26.40 28.40
ISIS 170120C00050000 C 01/20/17 50.0 24.80 26.80
ISIS 170120C00055000 C 01/20/17 55.0 22.50 24.40
ISIS 170120C00060000 C 01/20/17 60.0 20.30 21.90
ISIS 170120C00065000 C 01/20/17 65.0 18.20 19.90
ISIS 170120C00070000 C 01/20/17 70.0 16.20 17.90
ISIS 170120C00075000 C 01/20/17 75.0 14.30 16.00
ISIS 170120C00080000 C 01/20/17 80.0 12.70 14.30
ISIS 170120C00085000 C 01/20/17 85.0 11.10 13.00
ISIS 170120C00090000 C 01/20/17 90.0 9.70 11.60
ISIS 170120C00095000 C 01/20/17 95.0 8.50 10.50
ISIS 170120C00100000 C 01/20/17 100.0 7.30 9.40
ISIS 170120C00105000 C 01/20/17 105.0 6.40 8.30
ISIS 170120C00110000 C 01/20/17 110.0 5.50 7.40
ISIS 170120P00020000 P 01/20/17 20.0 1.00 2.00
ISIS 170120P00023000 P 01/20/17 23.0 1.50 2.60
ISIS 170120P00025000 P 01/20/17 25.0 1.85 3.10
ISIS 170120P00028000 P 01/20/17 28.0 2.60 3.80
ISIS 170120P00030000 P 01/20/17 30.0 3.00 4.40
ISIS 170120P00033000 P 01/20/17 33.0 3.90 5.30
ISIS 170120P00035000 P 01/20/17 35.0 4.50 5.90
ISIS 170120P00038000 P 01/20/17 38.0 5.70 7.00
ISIS 170120P00040000 P 01/20/17 40.0 6.50 7.40
ISIS 170120P00042000 P 01/20/17 42.0 7.00 8.50
ISIS 170120P00045000 P 01/20/17 45.0 8.20 9.80
ISIS 170120P00047000 P 01/20/17 47.0 9.50 10.70
ISIS 170120P00050000 P 01/20/17 50.0 10.70 12.10
ISIS 170120P00055000 P 01/20/17 55.0 13.20 14.60
ISIS 170120P00060000 P 01/20/17 60.0 16.00 17.40
ISIS 170120P00065000 P 01/20/17 65.0 18.80 20.30
ISIS 170120P00070000 P 01/20/17 70.0 21.80 23.30
ISIS 170120P00075000 P 01/20/17 75.0 24.70 26.40
ISIS 170120P00080000 P 01/20/17 80.0 28.00 29.70
ISIS 170120P00085000 P 01/20/17 85.0 31.50 33.30
ISIS 170120P00090000 P 01/20/17 90.0 35.10 36.90
ISIS 170120P00095000 P 01/20/17 95.0 38.90 40.60
ISIS 170120P00100000 P 01/20/17 100.0 42.80 44.90
ISIS 170120P00105000 P 01/20/17 105.0 46.90 48.90
ISIS 170120P00110000 P 01/20/17 110.0 51.00 53.00

OPRA data is delayed 15 minutes.