Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 140419C00014000 C 04/19/14 14.0 19.30 21.60
ISIS 140419C00015000 C 04/19/14 15.0 18.10 20.60
ISIS 140419C00016000 C 04/19/14 16.0 17.30 19.60
ISIS 140419C00018000 C 04/19/14 18.0 15.30 17.60
ISIS 140419C00019000 C 04/19/14 19.0 14.30 16.60
ISIS 140419C00020000 C 04/19/14 20.0 13.30 15.60
ISIS 140419C00021000 C 04/19/14 21.0 12.30 14.60
ISIS 140419C00022000 C 04/19/14 22.0 11.30 13.60
ISIS 140419C00023000 C 04/19/14 23.0 10.10 12.60
ISIS 140419C00024000 C 04/19/14 24.0 9.30 11.60
ISIS 140419C00025000 C 04/19/14 25.0 8.30 10.60
ISIS 140419C00026000 C 04/19/14 26.0 7.30 9.60
ISIS 140419C00027000 C 04/19/14 27.0 6.30 8.60
ISIS 140419C00028000 C 04/19/14 28.0 5.40 7.60
ISIS 140419C00029000 C 04/19/14 29.0 4.40 5.70
ISIS 140419C00030000 C 04/19/14 30.0 3.80 4.50
ISIS 140419C00031000 C 04/19/14 31.0 2.75 4.60
ISIS 140419C00032000 C 04/19/14 32.0 1.40 2.70
ISIS 140419C00033000 C 04/19/14 33.0 0.55 2.30
ISIS 140419C00034000 C 04/19/14 34.0 0.00 0.50
ISIS 140419C00035000 C 04/19/14 35.0 0.00 0.05
ISIS 140419C00036000 C 04/19/14 36.0 0.00 0.10
ISIS 140419C00037000 C 04/19/14 37.0 0.00 0.10
ISIS 140419C00038000 C 04/19/14 38.0 0.00 0.05
ISIS 140419C00039000 C 04/19/14 39.0 0.00 0.15
ISIS 140419C00040000 C 04/19/14 40.0 0.00 0.15
ISIS 140419C00041000 C 04/19/14 41.0 0.00 0.10
ISIS 140419C00042000 C 04/19/14 42.0 0.00 0.10
ISIS 140419C00043000 C 04/19/14 43.0 0.00 0.15
ISIS 140419C00044000 C 04/19/14 44.0 0.00 0.15
ISIS 140419C00045000 C 04/19/14 45.0 0.00 0.10
ISIS 140419C00046000 C 04/19/14 46.0 0.00 0.05
ISIS 140419C00047000 C 04/19/14 47.0 0.00 0.05
ISIS 140419C00048000 C 04/19/14 48.0 0.00 0.05
ISIS 140419C00049000 C 04/19/14 49.0 0.00 0.05
ISIS 140419C00050000 C 04/19/14 50.0 0.00 0.05
ISIS 140419C00055000 C 04/19/14 55.0 0.00 0.05
ISIS 140419C00060000 C 04/19/14 60.0 0.00 0.05
ISIS 140419C00065000 C 04/19/14 65.0 0.00 0.05
ISIS 140419C00070000 C 04/19/14 70.0 0.00 0.05
ISIS 140419C00075000 C 04/19/14 75.0 0.00 0.05
ISIS 140419C00080000 C 04/19/14 80.0 0.00 0.20
ISIS 140419C00085000 C 04/19/14 85.0 0.00 0.25
ISIS 140419P00014000 P 04/19/14 14.0 0.00 0.25
ISIS 140419P00015000 P 04/19/14 15.0 0.00 0.25
ISIS 140419P00016000 P 04/19/14 16.0 0.00 0.25
ISIS 140419P00018000 P 04/19/14 18.0 0.00 0.25
ISIS 140419P00019000 P 04/19/14 19.0 0.00 0.25
ISIS 140419P00020000 P 04/19/14 20.0 0.00 0.15
ISIS 140419P00021000 P 04/19/14 21.0 0.00 0.25
ISIS 140419P00022000 P 04/19/14 22.0 0.00 0.25
ISIS 140419P00023000 P 04/19/14 23.0 0.00 0.15
ISIS 140419P00024000 P 04/19/14 24.0 0.00 0.25
ISIS 140419P00025000 P 04/19/14 25.0 0.00 0.25
ISIS 140419P00026000 P 04/19/14 26.0 0.00 0.25
ISIS 140419P00027000 P 04/19/14 27.0 0.00 0.10
ISIS 140419P00028000 P 04/19/14 28.0 0.00 0.20
ISIS 140419P00029000 P 04/19/14 29.0 0.00 0.25
ISIS 140419P00030000 P 04/19/14 30.0 0.00 0.20
ISIS 140419P00031000 P 04/19/14 31.0 0.00 0.15
ISIS 140419P00032000 P 04/19/14 32.0 0.00 0.15
ISIS 140419P00033000 P 04/19/14 33.0 0.00 0.15
ISIS 140419P00034000 P 04/19/14 34.0 0.00 0.30
ISIS 140419P00035000 P 04/19/14 35.0 0.90 1.25
ISIS 140419P00036000 P 04/19/14 36.0 1.35 2.65
ISIS 140419P00037000 P 04/19/14 37.0 2.55 3.20
ISIS 140419P00038000 P 04/19/14 38.0 3.00 4.20
ISIS 140419P00039000 P 04/19/14 39.0 4.40 5.20
ISIS 140419P00040000 P 04/19/14 40.0 5.30 6.30
ISIS 140419P00041000 P 04/19/14 41.0 5.90 7.70
ISIS 140419P00042000 P 04/19/14 42.0 6.40 8.70
ISIS 140419P00043000 P 04/19/14 43.0 8.30 9.20
ISIS 140419P00044000 P 04/19/14 44.0 8.40 10.60
ISIS 140419P00045000 P 04/19/14 45.0 9.40 11.60
ISIS 140419P00046000 P 04/19/14 46.0 10.40 12.60
ISIS 140419P00047000 P 04/19/14 47.0 11.40 13.60
ISIS 140419P00048000 P 04/19/14 48.0 13.30 14.20
ISIS 140419P00049000 P 04/19/14 49.0 13.40 15.60
ISIS 140419P00050000 P 04/19/14 50.0 15.30 16.20
ISIS 140419P00055000 P 04/19/14 55.0 20.30 21.20
ISIS 140419P00060000 P 04/19/14 60.0 24.40 26.30
ISIS 140419P00065000 P 04/19/14 65.0 29.40 31.80
ISIS 140419P00070000 P 04/19/14 70.0 34.40 36.80
ISIS 140419P00075000 P 04/19/14 75.0 39.30 42.40
ISIS 140419P00080000 P 04/19/14 80.0 44.20 48.00
ISIS 140419P00085000 P 04/19/14 85.0 49.30 52.70
ISIS 140517C00018000 C 05/17/14 18.0 15.30 17.60
ISIS 140517C00019000 C 05/17/14 19.0 14.10 16.60
ISIS 140517C00020000 C 05/17/14 20.0 13.10 15.00
ISIS 140517C00021000 C 05/17/14 21.0 12.40 14.60
ISIS 140517C00023000 C 05/17/14 23.0 10.60 12.80
ISIS 140517C00024000 C 05/17/14 24.0 9.70 11.80
ISIS 140517C00025000 C 05/17/14 25.0 8.60 11.00
ISIS 140517C00026000 C 05/17/14 26.0 8.10 10.10
ISIS 140517C00027000 C 05/17/14 27.0 7.00 9.30
ISIS 140517C00028000 C 05/17/14 28.0 6.30 8.50
ISIS 140517C00029000 C 05/17/14 29.0 5.90 7.70
ISIS 140517C00030000 C 05/17/14 30.0 5.60 6.40
ISIS 140517C00031000 C 05/17/14 31.0 4.70 6.30
ISIS 140517C00032000 C 05/17/14 32.0 4.40 5.20
ISIS 140517C00033000 C 05/17/14 33.0 3.80 4.60
ISIS 140517C00034000 C 05/17/14 34.0 3.40 4.10
ISIS 140517C00035000 C 05/17/14 35.0 3.10 3.70
ISIS 140517C00036000 C 05/17/14 36.0 2.70 3.20
ISIS 140517C00037000 C 05/17/14 37.0 2.30 2.85
ISIS 140517C00038000 C 05/17/14 38.0 2.00 2.55
ISIS 140517C00039000 C 05/17/14 39.0 1.75 2.25
ISIS 140517C00040000 C 05/17/14 40.0 1.50 1.95
ISIS 140517C00041000 C 05/17/14 41.0 1.30 1.75
ISIS 140517C00042000 C 05/17/14 42.0 1.15 1.55
ISIS 140517C00043000 C 05/17/14 43.0 1.00 1.40
ISIS 140517C00044000 C 05/17/14 44.0 0.90 1.20
ISIS 140517C00045000 C 05/17/14 45.0 0.75 1.00
ISIS 140517C00046000 C 05/17/14 46.0 0.60 0.95
ISIS 140517C00047000 C 05/17/14 47.0 0.50 0.70
ISIS 140517C00048000 C 05/17/14 48.0 0.40 0.75
ISIS 140517C00049000 C 05/17/14 49.0 0.35 0.70
ISIS 140517C00050000 C 05/17/14 50.0 0.30 0.55
ISIS 140517C00055000 C 05/17/14 55.0 0.10 0.35
ISIS 140517C00060000 C 05/17/14 60.0 0.00 0.25
ISIS 140517C00065000 C 05/17/14 65.0 0.00 0.25
ISIS 140517C00070000 C 05/17/14 70.0 0.00 0.25
ISIS 140517P00018000 P 05/17/14 18.0 0.00 0.25
ISIS 140517P00019000 P 05/17/14 19.0 0.00 0.25
ISIS 140517P00020000 P 05/17/14 20.0 0.10 0.15
ISIS 140517P00021000 P 05/17/14 21.0 0.00 0.25
ISIS 140517P00023000 P 05/17/14 23.0 0.15 0.45
ISIS 140517P00024000 P 05/17/14 24.0 0.25 0.50
ISIS 140517P00025000 P 05/17/14 25.0 0.55 0.65
ISIS 140517P00026000 P 05/17/14 26.0 0.55 0.90
ISIS 140517P00027000 P 05/17/14 27.0 0.75 0.95
ISIS 140517P00028000 P 05/17/14 28.0 1.00 1.40
ISIS 140517P00029000 P 05/17/14 29.0 1.30 1.70
ISIS 140517P00030000 P 05/17/14 30.0 1.65 2.00
ISIS 140517P00031000 P 05/17/14 31.0 2.00 2.50
ISIS 140517P00032000 P 05/17/14 32.0 2.45 2.95
ISIS 140517P00033000 P 05/17/14 33.0 2.90 3.50
ISIS 140517P00034000 P 05/17/14 34.0 3.40 4.00
ISIS 140517P00035000 P 05/17/14 35.0 3.90 4.60
ISIS 140517P00036000 P 05/17/14 36.0 4.50 5.20
ISIS 140517P00037000 P 05/17/14 37.0 5.20 5.90
ISIS 140517P00038000 P 05/17/14 38.0 5.90 6.50
ISIS 140517P00039000 P 05/17/14 39.0 6.40 7.30
ISIS 140517P00040000 P 05/17/14 40.0 7.20 8.20
ISIS 140517P00041000 P 05/17/14 41.0 8.00 8.80
ISIS 140517P00042000 P 05/17/14 42.0 8.10 9.90
ISIS 140517P00043000 P 05/17/14 43.0 8.90 10.90
ISIS 140517P00044000 P 05/17/14 44.0 9.60 11.80
ISIS 140517P00045000 P 05/17/14 45.0 11.50 12.30
ISIS 140517P00046000 P 05/17/14 46.0 11.50 13.50
ISIS 140517P00047000 P 05/17/14 47.0 13.00 14.40
ISIS 140517P00048000 P 05/17/14 48.0 13.10 14.90
ISIS 140517P00049000 P 05/17/14 49.0 14.00 16.30
ISIS 140517P00050000 P 05/17/14 50.0 15.40 16.80
ISIS 140517P00055000 P 05/17/14 55.0 20.70 21.50
ISIS 140517P00060000 P 05/17/14 60.0 24.70 27.10
ISIS 140517P00065000 P 05/17/14 65.0 29.50 32.10
ISIS 140517P00070000 P 05/17/14 70.0 34.50 37.00
ISIS 140719C00016000 C 07/19/14 16.0 17.20 19.70
ISIS 140719C00018000 C 07/19/14 18.0 15.70 17.80
ISIS 140719C00019000 C 07/19/14 19.0 14.40 16.90
ISIS 140719C00020000 C 07/19/14 20.0 13.40 16.00
ISIS 140719C00021000 C 07/19/14 21.0 12.70 15.10
ISIS 140719C00023000 C 07/19/14 23.0 11.30 13.40
ISIS 140719C00024000 C 07/19/14 24.0 10.60 12.60
ISIS 140719C00025000 C 07/19/14 25.0 9.90 11.80
ISIS 140719C00026000 C 07/19/14 26.0 9.10 11.10
ISIS 140719C00027000 C 07/19/14 27.0 8.10 10.40
ISIS 140719C00028000 C 07/19/14 28.0 7.80 9.70
ISIS 140719C00029000 C 07/19/14 29.0 7.10 8.90
ISIS 140719C00030000 C 07/19/14 30.0 6.80 8.30
ISIS 140719C00031000 C 07/19/14 31.0 6.20 7.10
ISIS 140719C00032000 C 07/19/14 32.0 5.80 6.60
ISIS 140719C00033000 C 07/19/14 33.0 5.30 6.10
ISIS 140719C00034000 C 07/19/14 34.0 4.80 5.80
ISIS 140719C00035000 C 07/19/14 35.0 4.60 5.20
ISIS 140719C00036000 C 07/19/14 36.0 4.20 4.90
ISIS 140719C00037000 C 07/19/14 37.0 3.80 4.40
ISIS 140719C00038000 C 07/19/14 38.0 3.60 3.90
ISIS 140719C00039000 C 07/19/14 39.0 3.30 3.70
ISIS 140719C00040000 C 07/19/14 40.0 3.00 3.50
ISIS 140719C00041000 C 07/19/14 41.0 2.55 3.40
ISIS 140719C00042000 C 07/19/14 42.0 2.40 2.90
ISIS 140719C00043000 C 07/19/14 43.0 2.15 2.65
ISIS 140719C00044000 C 07/19/14 44.0 2.00 2.40
ISIS 140719C00045000 C 07/19/14 45.0 1.75 2.25
ISIS 140719C00046000 C 07/19/14 46.0 1.70 2.05
ISIS 140719C00047000 C 07/19/14 47.0 1.45 1.90
ISIS 140719C00048000 C 07/19/14 48.0 1.35 1.75
ISIS 140719C00049000 C 07/19/14 49.0 1.20 1.60
ISIS 140719C00050000 C 07/19/14 50.0 1.05 1.40
ISIS 140719C00055000 C 07/19/14 55.0 0.65 1.00
ISIS 140719C00060000 C 07/19/14 60.0 0.40 0.60
ISIS 140719C00065000 C 07/19/14 65.0 0.20 0.50
ISIS 140719C00070000 C 07/19/14 70.0 0.10 0.40
ISIS 140719C00075000 C 07/19/14 75.0 0.10 0.35
ISIS 140719C00080000 C 07/19/14 80.0 0.00 0.25
ISIS 140719C00085000 C 07/19/14 85.0 0.00 0.30
ISIS 140719P00016000 P 07/19/14 16.0 0.00 0.30
ISIS 140719P00018000 P 07/19/14 18.0 0.10 0.40
ISIS 140719P00019000 P 07/19/14 19.0 0.20 0.55
ISIS 140719P00020000 P 07/19/14 20.0 0.25 0.65
ISIS 140719P00021000 P 07/19/14 21.0 0.40 0.80
ISIS 140719P00023000 P 07/19/14 23.0 0.75 1.15
ISIS 140719P00024000 P 07/19/14 24.0 1.00 1.30
ISIS 140719P00025000 P 07/19/14 25.0 1.20 1.55
ISIS 140719P00026000 P 07/19/14 26.0 1.50 1.85
ISIS 140719P00027000 P 07/19/14 27.0 1.85 2.15
ISIS 140719P00028000 P 07/19/14 28.0 2.15 2.55
ISIS 140719P00029000 P 07/19/14 29.0 2.50 2.95
ISIS 140719P00030000 P 07/19/14 30.0 2.95 3.40
ISIS 140719P00031000 P 07/19/14 31.0 3.00 3.90
ISIS 140719P00032000 P 07/19/14 32.0 3.80 4.40
ISIS 140719P00033000 P 07/19/14 33.0 4.40 4.90
ISIS 140719P00034000 P 07/19/14 34.0 4.90 5.40
ISIS 140719P00035000 P 07/19/14 35.0 5.50 6.00
ISIS 140719P00036000 P 07/19/14 36.0 6.00 6.70
ISIS 140719P00037000 P 07/19/14 37.0 6.70 7.30
ISIS 140719P00038000 P 07/19/14 38.0 7.30 8.00
ISIS 140719P00039000 P 07/19/14 39.0 8.00 8.70
ISIS 140719P00040000 P 07/19/14 40.0 8.70 9.50
ISIS 140719P00041000 P 07/19/14 41.0 8.80 10.20
ISIS 140719P00042000 P 07/19/14 42.0 10.10 10.80
ISIS 140719P00043000 P 07/19/14 43.0 10.90 11.60
ISIS 140719P00044000 P 07/19/14 44.0 11.60 12.50
ISIS 140719P00045000 P 07/19/14 45.0 12.40 13.20
ISIS 140719P00046000 P 07/19/14 46.0 12.50 14.50
ISIS 140719P00047000 P 07/19/14 47.0 13.30 15.20
ISIS 140719P00048000 P 07/19/14 48.0 14.70 15.80
ISIS 140719P00049000 P 07/19/14 49.0 15.00 16.90
ISIS 140719P00050000 P 07/19/14 50.0 15.90 17.80
ISIS 140719P00055000 P 07/19/14 55.0 21.10 22.10
ISIS 140719P00060000 P 07/19/14 60.0 25.00 27.30
ISIS 140719P00065000 P 07/19/14 65.0 30.40 32.50
ISIS 140719P00070000 P 07/19/14 70.0 34.60 37.20
ISIS 140719P00075000 P 07/19/14 75.0 39.50 42.90
ISIS 140719P00080000 P 07/19/14 80.0 44.30 47.90
ISIS 140719P00085000 P 07/19/14 85.0 49.40 52.40
ISIS 141018C00018000 C 10/18/14 18.0 15.80 18.40
ISIS 141018C00019000 C 10/18/14 19.0 15.10 17.50
ISIS 141018C00020000 C 10/18/14 20.0 14.40 16.70
ISIS 141018C00021000 C 10/18/14 21.0 13.70 15.80
ISIS 141018C00023000 C 10/18/14 23.0 12.20 14.40
ISIS 141018C00024000 C 10/18/14 24.0 11.50 13.70
ISIS 141018C00025000 C 10/18/14 25.0 10.90 13.00
ISIS 141018C00026000 C 10/18/14 26.0 10.20 12.30
ISIS 141018C00027000 C 10/18/14 27.0 9.70 11.60
ISIS 141018C00028000 C 10/18/14 28.0 9.10 11.00
ISIS 141018C00029000 C 10/18/14 29.0 8.60 10.40
ISIS 141018C00030000 C 10/18/14 30.0 8.10 9.60
ISIS 141018C00031000 C 10/18/14 31.0 7.60 9.40
ISIS 141018C00032000 C 10/18/14 32.0 7.20 8.70
ISIS 141018C00033000 C 10/18/14 33.0 6.70 7.80
ISIS 141018C00034000 C 10/18/14 34.0 6.40 7.40
ISIS 141018C00035000 C 10/18/14 35.0 6.20 6.90
ISIS 141018C00036000 C 10/18/14 36.0 5.60 6.60
ISIS 141018C00037000 C 10/18/14 37.0 5.30 6.30
ISIS 141018C00038000 C 10/18/14 38.0 4.90 5.80
ISIS 141018C00039000 C 10/18/14 39.0 4.60 5.80
ISIS 141018C00040000 C 10/18/14 40.0 4.40 5.20
ISIS 141018C00041000 C 10/18/14 41.0 4.10 4.90
ISIS 141018C00042000 C 10/18/14 42.0 3.80 4.60
ISIS 141018C00043000 C 10/18/14 43.0 3.50 4.00
ISIS 141018C00044000 C 10/18/14 44.0 3.30 4.00
ISIS 141018C00045000 C 10/18/14 45.0 3.10 3.90
ISIS 141018C00046000 C 10/18/14 46.0 2.85 3.60
ISIS 141018C00047000 C 10/18/14 47.0 2.70 3.70
ISIS 141018C00048000 C 10/18/14 48.0 2.40 3.50
ISIS 141018C00049000 C 10/18/14 49.0 2.35 3.10
ISIS 141018C00050000 C 10/18/14 50.0 2.20 2.90
ISIS 141018C00055000 C 10/18/14 55.0 1.60 2.15
ISIS 141018C00060000 C 10/18/14 60.0 1.10 1.65
ISIS 141018C00065000 C 10/18/14 65.0 0.80 1.30
ISIS 141018C00070000 C 10/18/14 70.0 0.55 1.00
ISIS 141018C00075000 C 10/18/14 75.0 0.35 0.95
ISIS 141018C00080000 C 10/18/14 80.0 0.20 1.10
ISIS 141018C00085000 C 10/18/14 85.0 0.00 0.95
ISIS 141018C00090000 C 10/18/14 90.0 0.20 0.90
ISIS 141018P00018000 P 10/18/14 18.0 0.50 1.15
ISIS 141018P00019000 P 10/18/14 19.0 0.65 1.30
ISIS 141018P00020000 P 10/18/14 20.0 0.90 1.40
ISIS 141018P00021000 P 10/18/14 21.0 1.05 1.55
ISIS 141018P00023000 P 10/18/14 23.0 1.60 2.10
ISIS 141018P00024000 P 10/18/14 24.0 1.85 2.40
ISIS 141018P00025000 P 10/18/14 25.0 2.15 2.75
ISIS 141018P00026000 P 10/18/14 26.0 2.45 3.10
ISIS 141018P00027000 P 10/18/14 27.0 2.90 3.50
ISIS 141018P00028000 P 10/18/14 28.0 3.30 3.90
ISIS 141018P00029000 P 10/18/14 29.0 3.70 4.40
ISIS 141018P00030000 P 10/18/14 30.0 4.20 4.70
ISIS 141018P00031000 P 10/18/14 31.0 4.70 5.40
ISIS 141018P00032000 P 10/18/14 32.0 5.20 5.90
ISIS 141018P00033000 P 10/18/14 33.0 5.70 6.50
ISIS 141018P00034000 P 10/18/14 34.0 6.30 7.00
ISIS 141018P00035000 P 10/18/14 35.0 6.90 7.50
ISIS 141018P00036000 P 10/18/14 36.0 7.60 8.30
ISIS 141018P00037000 P 10/18/14 37.0 8.20 8.90
ISIS 141018P00038000 P 10/18/14 38.0 8.90 9.60
ISIS 141018P00039000 P 10/18/14 39.0 9.00 10.30
ISIS 141018P00040000 P 10/18/14 40.0 10.20 11.00
ISIS 141018P00041000 P 10/18/14 41.0 10.30 11.70
ISIS 141018P00042000 P 10/18/14 42.0 11.60 12.40
ISIS 141018P00043000 P 10/18/14 43.0 12.40 13.20
ISIS 141018P00044000 P 10/18/14 44.0 13.10 14.00
ISIS 141018P00045000 P 10/18/14 45.0 13.90 14.80
ISIS 141018P00046000 P 10/18/14 46.0 14.60 15.70
ISIS 141018P00047000 P 10/18/14 47.0 15.40 16.50
ISIS 141018P00048000 P 10/18/14 48.0 15.60 17.20
ISIS 141018P00049000 P 10/18/14 49.0 17.00 18.10
ISIS 141018P00050000 P 10/18/14 50.0 17.80 18.90
ISIS 141018P00055000 P 10/18/14 55.0 21.40 23.30
ISIS 141018P00060000 P 10/18/14 60.0 25.80 28.00
ISIS 141018P00065000 P 10/18/14 65.0 30.40 32.70
ISIS 141018P00070000 P 10/18/14 70.0 35.10 37.50
ISIS 141018P00075000 P 10/18/14 75.0 39.90 42.60
ISIS 141018P00080000 P 10/18/14 80.0 44.70 47.40
ISIS 141018P00085000 P 10/18/14 85.0 49.60 52.30
ISIS 141018P00090000 P 10/18/14 90.0 54.50 57.30
ISIS 150117C00003000 C 01/17/15 3.0 29.70 32.70
ISIS 150117C00005000 C 01/17/15 5.0 27.40 30.70
ISIS 150117C00008000 C 01/17/15 8.0 25.00 27.70
ISIS 150117C00010000 C 01/17/15 10.0 23.20 25.80
ISIS 150117C00012000 C 01/17/15 12.0 21.30 23.90
ISIS 150117C00015000 C 01/17/15 15.0 18.60 21.30
ISIS 150117C00017000 C 01/17/15 17.0 16.90 19.60
ISIS 150117C00020000 C 01/17/15 20.0 15.50 17.20
ISIS 150117C00022000 C 01/17/15 22.0 13.20 15.80
ISIS 150117C00025000 C 01/17/15 25.0 11.20 13.80
ISIS 150117C00030000 C 01/17/15 30.0 9.10 10.60
ISIS 150117C00035000 C 01/17/15 35.0 7.30 8.10
ISIS 150117C00040000 C 01/17/15 40.0 5.60 6.40
ISIS 150117C00045000 C 01/17/15 45.0 4.30 4.90
ISIS 150117C00050000 C 01/17/15 50.0 3.40 3.70
ISIS 150117C00055000 C 01/17/15 55.0 2.60 3.10
ISIS 150117C00060000 C 01/17/15 60.0 1.85 2.45
ISIS 150117C00065000 C 01/17/15 65.0 1.40 2.00
ISIS 150117C00070000 C 01/17/15 70.0 1.05 1.60
ISIS 150117C00075000 C 01/17/15 75.0 0.75 1.30
ISIS 150117C00080000 C 01/17/15 80.0 0.50 1.05
ISIS 150117C00085000 C 01/17/15 85.0 0.40 0.95
ISIS 150117P00003000 P 01/17/15 3.0 0.00 0.50
ISIS 150117P00005000 P 01/17/15 5.0 0.00 0.55
ISIS 150117P00008000 P 01/17/15 8.0 0.00 0.60
ISIS 150117P00010000 P 01/17/15 10.0 0.00 0.50
ISIS 150117P00012000 P 01/17/15 12.0 0.15 0.50
ISIS 150117P00015000 P 01/17/15 15.0 0.35 0.85
ISIS 150117P00017000 P 01/17/15 17.0 0.65 1.10
ISIS 150117P00020000 P 01/17/15 20.0 1.45 1.80
ISIS 150117P00022000 P 01/17/15 22.0 2.10 2.35
ISIS 150117P00025000 P 01/17/15 25.0 3.20 3.70
ISIS 150117P00030000 P 01/17/15 30.0 5.40 6.00
ISIS 150117P00035000 P 01/17/15 35.0 8.30 9.00
ISIS 150117P00040000 P 01/17/15 40.0 11.50 12.30
ISIS 150117P00045000 P 01/17/15 45.0 15.10 15.90
ISIS 150117P00050000 P 01/17/15 50.0 18.90 19.90
ISIS 150117P00055000 P 01/17/15 55.0 23.00 24.10
ISIS 150117P00060000 P 01/17/15 60.0 26.70 28.80
ISIS 150117P00065000 P 01/17/15 65.0 31.30 33.40
ISIS 150117P00070000 P 01/17/15 70.0 35.80 38.00
ISIS 150117P00075000 P 01/17/15 75.0 40.50 42.80
ISIS 150117P00080000 P 01/17/15 80.0 45.20 47.60
ISIS 150117P00085000 P 01/17/15 85.0 50.00 52.40
ISIS 160115C00018000 C 01/15/16 18.0 18.00 21.30
ISIS 160115C00020000 C 01/15/16 20.0 16.80 20.10
ISIS 160115C00023000 C 01/15/16 23.0 15.10 18.50
ISIS 160115C00025000 C 01/15/16 25.0 14.20 17.50
ISIS 160115C00028000 C 01/15/16 28.0 12.70 16.00
ISIS 160115C00030000 C 01/15/16 30.0 12.00 15.30
ISIS 160115C00032000 C 01/15/16 32.0 11.00 14.60
ISIS 160115C00035000 C 01/15/16 35.0 10.00 13.50
ISIS 160115C00037000 C 01/15/16 37.0 9.20 12.80
ISIS 160115C00040000 C 01/15/16 40.0 8.50 11.90
ISIS 160115C00042000 C 01/15/16 42.0 7.80 10.60
ISIS 160115C00045000 C 01/15/16 45.0 7.00 9.70
ISIS 160115C00047000 C 01/15/16 47.0 6.50 10.00
ISIS 160115C00050000 C 01/15/16 50.0 5.80 9.40
ISIS 160115C00055000 C 01/15/16 55.0 4.80 7.60
ISIS 160115C00060000 C 01/15/16 60.0 4.00 6.80
ISIS 160115C00065000 C 01/15/16 65.0 3.30 6.10
ISIS 160115C00070000 C 01/15/16 70.0 2.70 5.40
ISIS 160115C00075000 C 01/15/16 75.0 3.20 5.10
ISIS 160115C00080000 C 01/15/16 80.0 2.00 4.40
ISIS 160115C00085000 C 01/15/16 85.0 1.50 5.00
ISIS 160115P00018000 P 01/15/16 18.0 2.45 3.20
ISIS 160115P00020000 P 01/15/16 20.0 2.45 4.70
ISIS 160115P00023000 P 01/15/16 23.0 4.80 5.90
ISIS 160115P00025000 P 01/15/16 25.0 5.70 7.20
ISIS 160115P00028000 P 01/15/16 28.0 6.10 8.00
ISIS 160115P00030000 P 01/15/16 30.0 7.20 9.70
ISIS 160115P00032000 P 01/15/16 32.0 9.40 11.00
ISIS 160115P00035000 P 01/15/16 35.0 9.90 13.20
ISIS 160115P00037000 P 01/15/16 37.0 12.10 15.40
ISIS 160115P00040000 P 01/15/16 40.0 14.20 17.40
ISIS 160115P00042000 P 01/15/16 42.0 15.50 18.80
ISIS 160115P00045000 P 01/15/16 45.0 17.90 20.30
ISIS 160115P00047000 P 01/15/16 47.0 19.30 22.00
ISIS 160115P00050000 P 01/15/16 50.0 21.60 24.40
ISIS 160115P00055000 P 01/15/16 55.0 25.60 28.40
ISIS 160115P00060000 P 01/15/16 60.0 29.70 32.70
ISIS 160115P00065000 P 01/15/16 65.0 34.00 37.00
ISIS 160115P00070000 P 01/15/16 70.0 37.70 41.40
ISIS 160115P00075000 P 01/15/16 75.0 42.30 46.00
ISIS 160115P00080000 P 01/15/16 80.0 46.70 50.40
ISIS 160115P00085000 P 01/15/16 85.0 51.30 55.30

OPRA data is delayed 15 minutes.