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 (2014-06-13)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 140801C00020000 C 08/01/14 20.0 9.50 12.10
ISIS 140801C00021000 C 08/01/14 21.0 8.50 11.20
ISIS 140801C00022000 C 08/01/14 22.0 7.50 10.40
ISIS 140801C00023000 C 08/01/14 23.0 6.70 9.20
ISIS 140801C00024000 C 08/01/14 24.0 5.70 8.20
ISIS 140801C00024500 C 08/01/14 24.5 5.20 7.70
ISIS 140801C00025000 C 08/01/14 25.0 4.70 7.40
ISIS 140801C00025500 C 08/01/14 25.5 4.10 6.70
ISIS 140801C00026000 C 08/01/14 26.0 3.60 6.10
ISIS 140801C00026500 C 08/01/14 26.5 3.10 5.60
ISIS 140801C00027000 C 08/01/14 27.0 2.70 4.70
ISIS 140801C00027500 C 08/01/14 27.5 2.25 4.80
ISIS 140801C00028000 C 08/01/14 28.0 1.85 4.30
ISIS 140801C00028500 C 08/01/14 28.5 1.45 3.90
ISIS 140801C00029000 C 08/01/14 29.0 2.35 3.30
ISIS 140801C00029500 C 08/01/14 29.5 0.95 2.70
ISIS 140801C00030000 C 08/01/14 30.0 1.15 2.30
ISIS 140801C00030500 C 08/01/14 30.5 1.10 1.85
ISIS 140801C00031000 C 08/01/14 31.0 0.85 1.40
ISIS 140801C00031500 C 08/01/14 31.5 0.65 1.05
ISIS 140801C00032000 C 08/01/14 32.0 0.35 0.70
ISIS 140801C00032500 C 08/01/14 32.5 0.30 0.40
ISIS 140801C00033000 C 08/01/14 33.0 0.00 0.35
ISIS 140801C00033500 C 08/01/14 33.5 0.00 0.35
ISIS 140801C00034000 C 08/01/14 34.0 0.00 0.20
ISIS 140801C00034500 C 08/01/14 34.5 0.00 0.25
ISIS 140801C00035000 C 08/01/14 35.0 0.00 0.25
ISIS 140801C00035500 C 08/01/14 35.5 0.00 0.25
ISIS 140801C00036000 C 08/01/14 36.0 0.00 0.25
ISIS 140801C00036500 C 08/01/14 36.5 0.00 0.25
ISIS 140801C00037000 C 08/01/14 37.0 0.00 0.10
ISIS 140801C00037500 C 08/01/14 37.5 0.00 0.25
ISIS 140801C00038000 C 08/01/14 38.0 0.00 0.25
ISIS 140801C00038500 C 08/01/14 38.5 0.00 0.25
ISIS 140801C00039000 C 08/01/14 39.0 0.00 0.25
ISIS 140801C00039500 C 08/01/14 39.5 0.00 0.25
ISIS 140801C00040000 C 08/01/14 40.0 0.00 0.20
ISIS 140801C00040500 C 08/01/14 40.5 0.00 0.25
ISIS 140801C00041000 C 08/01/14 41.0 0.00 0.25
ISIS 140801C00042000 C 08/01/14 42.0 0.00 0.25
ISIS 140801C00043000 C 08/01/14 43.0 0.00 0.25
ISIS 140801C00045000 C 08/01/14 45.0 0.00 0.25
ISIS 140801P00020000 P 08/01/14 20.0 0.00 0.25
ISIS 140801P00021000 P 08/01/14 21.0 0.00 0.25
ISIS 140801P00022000 P 08/01/14 22.0 0.00 0.25
ISIS 140801P00023000 P 08/01/14 23.0 0.00 0.20
ISIS 140801P00024000 P 08/01/14 24.0 0.00 0.25
ISIS 140801P00024500 P 08/01/14 24.5 0.00 0.25
ISIS 140801P00025000 P 08/01/14 25.0 0.00 0.25
ISIS 140801P00025500 P 08/01/14 25.5 0.00 0.25
ISIS 140801P00026000 P 08/01/14 26.0 0.00 0.25
ISIS 140801P00026500 P 08/01/14 26.5 0.00 0.25
ISIS 140801P00027000 P 08/01/14 27.0 0.00 0.25
ISIS 140801P00027500 P 08/01/14 27.5 0.00 0.30
ISIS 140801P00028000 P 08/01/14 28.0 0.00 0.30
ISIS 140801P00028500 P 08/01/14 28.5 0.00 0.30
ISIS 140801P00029000 P 08/01/14 29.0 0.10 0.40
ISIS 140801P00029500 P 08/01/14 29.5 0.05 0.55
ISIS 140801P00030000 P 08/01/14 30.0 0.10 0.45
ISIS 140801P00030500 P 08/01/14 30.5 0.20 0.75
ISIS 140801P00031000 P 08/01/14 31.0 0.40 0.75
ISIS 140801P00031500 P 08/01/14 31.5 0.50 1.25
ISIS 140801P00032000 P 08/01/14 32.0 0.75 1.30
ISIS 140801P00032500 P 08/01/14 32.5 0.95 2.95
ISIS 140801P00033000 P 08/01/14 33.0 1.35 3.50
ISIS 140801P00033500 P 08/01/14 33.5 1.70 3.80
ISIS 140801P00034000 P 08/01/14 34.0 2.10 4.50
ISIS 140801P00034500 P 08/01/14 34.5 2.55 5.00
ISIS 140801P00035000 P 08/01/14 35.0 3.00 5.50
ISIS 140801P00035500 P 08/01/14 35.5 3.40 5.90
ISIS 140801P00036000 P 08/01/14 36.0 3.90 5.40
ISIS 140801P00036500 P 08/01/14 36.5 4.30 6.90
ISIS 140801P00037000 P 08/01/14 37.0 4.90 7.20
ISIS 140801P00037500 P 08/01/14 37.5 5.40 7.90
ISIS 140801P00038000 P 08/01/14 38.0 5.80 8.50
ISIS 140801P00038500 P 08/01/14 38.5 6.30 8.20
ISIS 140801P00039000 P 08/01/14 39.0 6.80 8.60
ISIS 140801P00039500 P 08/01/14 39.5 7.30 9.20
ISIS 140801P00040000 P 08/01/14 40.0 7.80 10.00
ISIS 140801P00040500 P 08/01/14 40.5 8.20 11.00
ISIS 140801P00041000 P 08/01/14 41.0 8.80 11.40
ISIS 140801P00042000 P 08/01/14 42.0 9.80 12.50
ISIS 140801P00043000 P 08/01/14 43.0 10.30 13.60
ISIS 140801P00045000 P 08/01/14 45.0 12.40 15.50
ISIS 140808C00020000 C 08/08/14 20.0 9.60 12.10
ISIS 140808C00021000 C 08/08/14 21.0 8.60 11.30
ISIS 140808C00023000 C 08/08/14 23.0 6.50 9.10
ISIS 140808C00024000 C 08/08/14 24.0 5.60 8.20
ISIS 140808C00025000 C 08/08/14 25.0 5.20 7.40
ISIS 140808C00026000 C 08/08/14 26.0 3.70 6.40
ISIS 140808C00027000 C 08/08/14 27.0 3.70 5.50
ISIS 140808C00028000 C 08/08/14 28.0 1.95 4.50
ISIS 140808C00028500 C 08/08/14 28.5 1.90 4.10
ISIS 140808C00029000 C 08/08/14 29.0 1.60 3.50
ISIS 140808C00029500 C 08/08/14 29.5 1.40 3.10
ISIS 140808C00030000 C 08/08/14 30.0 2.00 2.70
ISIS 140808C00030500 C 08/08/14 30.5 1.30 2.35
ISIS 140808C00031000 C 08/08/14 31.0 1.40 2.05
ISIS 140808C00031500 C 08/08/14 31.5 1.10 1.70
ISIS 140808C00032000 C 08/08/14 32.0 1.05 1.35
ISIS 140808C00032500 C 08/08/14 32.5 0.70 1.25
ISIS 140808C00033000 C 08/08/14 33.0 0.60 1.10
ISIS 140808C00033500 C 08/08/14 33.5 0.20 0.95
ISIS 140808C00034000 C 08/08/14 34.0 0.40 0.80
ISIS 140808C00034500 C 08/08/14 34.5 0.25 0.65
ISIS 140808C00035000 C 08/08/14 35.0 0.30 0.45
ISIS 140808C00035500 C 08/08/14 35.5 0.00 0.50
ISIS 140808C00036000 C 08/08/14 36.0 0.05 0.45
ISIS 140808C00036500 C 08/08/14 36.5 0.00 0.40
ISIS 140808C00037000 C 08/08/14 37.0 0.00 0.35
ISIS 140808C00037500 C 08/08/14 37.5 0.00 0.25
ISIS 140808C00038000 C 08/08/14 38.0 0.00 0.20
ISIS 140808C00038500 C 08/08/14 38.5 0.00 0.25
ISIS 140808C00039000 C 08/08/14 39.0 0.00 0.25
ISIS 140808C00039500 C 08/08/14 39.5 0.00 0.25
ISIS 140808C00040000 C 08/08/14 40.0 0.00 0.25
ISIS 140808C00040500 C 08/08/14 40.5 0.00 0.25
ISIS 140808C00041000 C 08/08/14 41.0 0.00 0.25
ISIS 140808C00041500 C 08/08/14 41.5 0.00 0.25
ISIS 140808C00042000 C 08/08/14 42.0 0.00 0.25
ISIS 140808C00042500 C 08/08/14 42.5 0.00 0.25
ISIS 140808C00043000 C 08/08/14 43.0 0.00 0.25
ISIS 140808C00043500 C 08/08/14 43.5 0.00 0.25
ISIS 140808C00044000 C 08/08/14 44.0 0.00 0.25
ISIS 140808C00045000 C 08/08/14 45.0 0.00 0.25
ISIS 140808P00020000 P 08/08/14 20.0 0.00 0.25
ISIS 140808P00021000 P 08/08/14 21.0 0.00 0.25
ISIS 140808P00023000 P 08/08/14 23.0 0.00 0.25
ISIS 140808P00024000 P 08/08/14 24.0 0.00 0.25
ISIS 140808P00025000 P 08/08/14 25.0 0.00 0.35
ISIS 140808P00026000 P 08/08/14 26.0 0.00 0.30
ISIS 140808P00027000 P 08/08/14 27.0 0.05 0.45
ISIS 140808P00028000 P 08/08/14 28.0 0.20 0.65
ISIS 140808P00028500 P 08/08/14 28.5 0.25 0.65
ISIS 140808P00029000 P 08/08/14 29.0 0.35 1.10
ISIS 140808P00029500 P 08/08/14 29.5 0.45 1.35
ISIS 140808P00030000 P 08/08/14 30.0 0.55 1.60
ISIS 140808P00030500 P 08/08/14 30.5 0.75 1.75
ISIS 140808P00031000 P 08/08/14 31.0 0.90 2.10
ISIS 140808P00031500 P 08/08/14 31.5 1.10 2.55
ISIS 140808P00032000 P 08/08/14 32.0 1.35 2.50
ISIS 140808P00032500 P 08/08/14 32.5 1.65 3.50
ISIS 140808P00033000 P 08/08/14 33.0 1.90 3.70
ISIS 140808P00033500 P 08/08/14 33.5 2.20 4.70
ISIS 140808P00034000 P 08/08/14 34.0 2.55 4.10
ISIS 140808P00034500 P 08/08/14 34.5 2.95 5.50
ISIS 140808P00035000 P 08/08/14 35.0 3.30 6.00
ISIS 140808P00035500 P 08/08/14 35.5 3.60 6.30
ISIS 140808P00036000 P 08/08/14 36.0 4.20 6.80
ISIS 140808P00036500 P 08/08/14 36.5 4.60 7.20
ISIS 140808P00037000 P 08/08/14 37.0 5.00 7.10
ISIS 140808P00037500 P 08/08/14 37.5 5.30 7.50
ISIS 140808P00038000 P 08/08/14 38.0 5.80 8.60
ISIS 140808P00038500 P 08/08/14 38.5 6.30 9.00
ISIS 140808P00039000 P 08/08/14 39.0 6.80 9.60
ISIS 140808P00039500 P 08/08/14 39.5 7.30 10.00
ISIS 140808P00040000 P 08/08/14 40.0 7.70 10.40
ISIS 140808P00040500 P 08/08/14 40.5 8.20 11.00
ISIS 140808P00041000 P 08/08/14 41.0 8.80 11.60
ISIS 140808P00041500 P 08/08/14 41.5 9.30 12.00
ISIS 140808P00042000 P 08/08/14 42.0 9.80 12.50
ISIS 140808P00042500 P 08/08/14 42.5 9.80 13.00
ISIS 140808P00043000 P 08/08/14 43.0 10.40 13.60
ISIS 140808P00043500 P 08/08/14 43.5 10.90 13.90
ISIS 140808P00044000 P 08/08/14 44.0 11.30 14.50
ISIS 140808P00045000 P 08/08/14 45.0 12.60 15.50
ISIS 140816C00016000 C 08/16/14 16.0 13.90 16.10
ISIS 140816C00018000 C 08/16/14 18.0 11.50 14.40
ISIS 140816C00019000 C 08/16/14 19.0 10.90 13.10
ISIS 140816C00020000 C 08/16/14 20.0 9.90 12.10
ISIS 140816C00021000 C 08/16/14 21.0 8.60 11.10
ISIS 140816C00023000 C 08/16/14 23.0 6.70 9.10
ISIS 140816C00024000 C 08/16/14 24.0 5.80 8.20
ISIS 140816C00024500 C 08/16/14 24.5 5.30 7.70
ISIS 140816C00025000 C 08/16/14 25.0 4.90 7.20
ISIS 140816C00025500 C 08/16/14 25.5 4.50 6.70
ISIS 140816C00026000 C 08/16/14 26.0 4.10 6.30
ISIS 140816C00026500 C 08/16/14 26.5 3.80 5.80
ISIS 140816C00027000 C 08/16/14 27.0 3.30 5.30
ISIS 140816C00027500 C 08/16/14 27.5 3.10 5.00
ISIS 140816C00028000 C 08/16/14 28.0 2.80 4.50
ISIS 140816C00028500 C 08/16/14 28.5 2.80 4.20
ISIS 140816C00029000 C 08/16/14 29.0 2.90 3.60
ISIS 140816C00029500 C 08/16/14 29.5 2.65 3.30
ISIS 140816C00030000 C 08/16/14 30.0 2.65 2.85
ISIS 140816C00030500 C 08/16/14 30.5 2.10 2.60
ISIS 140816C00031000 C 08/16/14 31.0 1.90 2.30
ISIS 140816C00031500 C 08/16/14 31.5 1.65 2.15
ISIS 140816C00032000 C 08/16/14 32.0 1.45 1.75
ISIS 140816C00032500 C 08/16/14 32.5 1.25 1.60
ISIS 140816C00033000 C 08/16/14 33.0 1.05 1.35
ISIS 140816C00033500 C 08/16/14 33.5 0.70 1.20
ISIS 140816C00034000 C 08/16/14 34.0 0.80 0.95
ISIS 140816C00035000 C 08/16/14 35.0 0.30 0.75
ISIS 140816C00036000 C 08/16/14 36.0 0.20 0.55
ISIS 140816C00037000 C 08/16/14 37.0 0.15 0.45
ISIS 140816C00038000 C 08/16/14 38.0 0.05 0.35
ISIS 140816C00039000 C 08/16/14 39.0 0.00 0.25
ISIS 140816C00040000 C 08/16/14 40.0 0.10 0.20
ISIS 140816C00041000 C 08/16/14 41.0 0.00 0.25
ISIS 140816C00042000 C 08/16/14 42.0 0.00 0.25
ISIS 140816C00043000 C 08/16/14 43.0 0.00 0.25
ISIS 140816C00044000 C 08/16/14 44.0 0.00 0.25
ISIS 140816C00045000 C 08/16/14 45.0 0.00 0.25
ISIS 140816C00046000 C 08/16/14 46.0 0.00 0.25
ISIS 140816C00047000 C 08/16/14 47.0 0.00 0.25
ISIS 140816C00048000 C 08/16/14 48.0 0.00 0.25
ISIS 140816C00049000 C 08/16/14 49.0 0.00 0.25
ISIS 140816C00050000 C 08/16/14 50.0 0.00 0.25
ISIS 140816P00016000 P 08/16/14 16.0 0.00 0.25
ISIS 140816P00018000 P 08/16/14 18.0 0.00 0.25
ISIS 140816P00019000 P 08/16/14 19.0 0.00 0.25
ISIS 140816P00020000 P 08/16/14 20.0 0.00 0.25
ISIS 140816P00021000 P 08/16/14 21.0 0.00 0.25
ISIS 140816P00023000 P 08/16/14 23.0 0.00 0.25
ISIS 140816P00024000 P 08/16/14 24.0 0.00 0.30
ISIS 140816P00024500 P 08/16/14 24.5 0.05 0.30
ISIS 140816P00025000 P 08/16/14 25.0 0.05 0.40
ISIS 140816P00025500 P 08/16/14 25.5 0.10 0.45
ISIS 140816P00026000 P 08/16/14 26.0 0.15 0.45
ISIS 140816P00026500 P 08/16/14 26.5 0.20 0.45
ISIS 140816P00027000 P 08/16/14 27.0 0.25 0.45
ISIS 140816P00027500 P 08/16/14 27.5 0.35 0.60
ISIS 140816P00028000 P 08/16/14 28.0 0.40 0.60
ISIS 140816P00028500 P 08/16/14 28.5 0.55 0.75
ISIS 140816P00029000 P 08/16/14 29.0 0.65 1.00
ISIS 140816P00029500 P 08/16/14 29.5 0.80 1.45
ISIS 140816P00030000 P 08/16/14 30.0 0.95 1.45
ISIS 140816P00030500 P 08/16/14 30.5 1.15 2.10
ISIS 140816P00031000 P 08/16/14 31.0 1.35 2.45
ISIS 140816P00031500 P 08/16/14 31.5 1.60 2.35
ISIS 140816P00032000 P 08/16/14 32.0 1.80 2.25
ISIS 140816P00032500 P 08/16/14 32.5 2.10 2.85
ISIS 140816P00033000 P 08/16/14 33.0 2.50 3.30
ISIS 140816P00033500 P 08/16/14 33.5 2.70 4.00
ISIS 140816P00034000 P 08/16/14 34.0 3.00 4.50
ISIS 140816P00035000 P 08/16/14 35.0 3.70 5.60
ISIS 140816P00036000 P 08/16/14 36.0 4.50 6.70
ISIS 140816P00037000 P 08/16/14 37.0 5.30 7.50
ISIS 140816P00038000 P 08/16/14 38.0 6.20 8.50
ISIS 140816P00039000 P 08/16/14 39.0 7.10 9.50
ISIS 140816P00040000 P 08/16/14 40.0 8.10 10.60
ISIS 140816P00041000 P 08/16/14 41.0 9.00 11.50
ISIS 140816P00042000 P 08/16/14 42.0 10.00 12.30
ISIS 140816P00043000 P 08/16/14 43.0 10.40 13.50
ISIS 140816P00044000 P 08/16/14 44.0 12.00 14.50
ISIS 140816P00045000 P 08/16/14 45.0 12.40 15.60
ISIS 140816P00046000 P 08/16/14 46.0 13.90 16.30
ISIS 140816P00047000 P 08/16/14 47.0 14.40 17.60
ISIS 140816P00048000 P 08/16/14 48.0 15.90 18.40
ISIS 140816P00049000 P 08/16/14 49.0 16.40 19.60
ISIS 140816P00050000 P 08/16/14 50.0 17.90 20.20
ISIS 140822C00025000 C 08/22/14 25.0 5.00 7.50
ISIS 140822C00026000 C 08/22/14 26.0 4.80 6.60
ISIS 140822C00027000 C 08/22/14 27.0 3.20 5.60
ISIS 140822C00028000 C 08/22/14 28.0 2.70 4.80
ISIS 140822C00028500 C 08/22/14 28.5 2.45 4.60
ISIS 140822C00029000 C 08/22/14 29.0 2.35 4.20
ISIS 140822C00029500 C 08/22/14 29.5 1.95 3.70
ISIS 140822C00030000 C 08/22/14 30.0 1.80 3.50
ISIS 140822C00030500 C 08/22/14 30.5 2.20 3.10
ISIS 140822C00031000 C 08/22/14 31.0 1.70 2.80
ISIS 140822C00031500 C 08/22/14 31.5 1.45 2.45
ISIS 140822C00032000 C 08/22/14 32.0 1.70 2.30
ISIS 140822C00032500 C 08/22/14 32.5 1.15 2.05
ISIS 140822C00033000 C 08/22/14 33.0 1.15 1.85
ISIS 140822C00033500 C 08/22/14 33.5 0.70 1.65
ISIS 140822C00034000 C 08/22/14 34.0 0.90 1.45
ISIS 140822C00034500 C 08/22/14 34.5 0.60 1.25
ISIS 140822C00035000 C 08/22/14 35.0 0.80 1.10
ISIS 140822C00035500 C 08/22/14 35.5 0.35 1.00
ISIS 140822C00036000 C 08/22/14 36.0 0.25 0.90
ISIS 140822C00036500 C 08/22/14 36.5 0.30 0.80
ISIS 140822C00037000 C 08/22/14 37.0 0.25 0.70
ISIS 140822C00037500 C 08/22/14 37.5 0.20 0.65
ISIS 140822C00038000 C 08/22/14 38.0 0.25 0.55
ISIS 140822C00038500 C 08/22/14 38.5 0.05 0.50
ISIS 140822C00039000 C 08/22/14 39.0 0.10 0.45
ISIS 140822C00039500 C 08/22/14 39.5 0.05 0.40
ISIS 140822C00040000 C 08/22/14 40.0 0.05 0.35
ISIS 140822C00040500 C 08/22/14 40.5 0.05 0.35
ISIS 140822C00041000 C 08/22/14 41.0 0.00 0.30
ISIS 140822C00041500 C 08/22/14 41.5 0.00 0.25
ISIS 140822C00042000 C 08/22/14 42.0 0.00 0.25
ISIS 140822C00042500 C 08/22/14 42.5 0.00 0.25
ISIS 140822C00043000 C 08/22/14 43.0 0.00 0.25
ISIS 140822C00043500 C 08/22/14 43.5 0.00 0.25
ISIS 140822C00044000 C 08/22/14 44.0 0.00 0.25
ISIS 140822C00044500 C 08/22/14 44.5 0.00 0.25
ISIS 140822P00025000 P 08/22/14 25.0 0.10 0.50
ISIS 140822P00026000 P 08/22/14 26.0 0.20 0.85
ISIS 140822P00027000 P 08/22/14 27.0 0.35 1.10
ISIS 140822P00028000 P 08/22/14 28.0 0.60 1.15
ISIS 140822P00028500 P 08/22/14 28.5 0.70 1.50
ISIS 140822P00029000 P 08/22/14 29.0 0.85 1.80
ISIS 140822P00029500 P 08/22/14 29.5 1.00 2.05
ISIS 140822P00030000 P 08/22/14 30.0 1.15 2.25
ISIS 140822P00030500 P 08/22/14 30.5 1.35 2.60
ISIS 140822P00031000 P 08/22/14 31.0 1.55 2.85
ISIS 140822P00031500 P 08/22/14 31.5 1.80 3.30
ISIS 140822P00032000 P 08/22/14 32.0 2.05 3.60
ISIS 140822P00032500 P 08/22/14 32.5 2.30 4.00
ISIS 140822P00033000 P 08/22/14 33.0 2.65 4.40
ISIS 140822P00033500 P 08/22/14 33.5 2.90 4.80
ISIS 140822P00034000 P 08/22/14 34.0 3.20 5.60
ISIS 140822P00034500 P 08/22/14 34.5 3.50 5.90
ISIS 140822P00035000 P 08/22/14 35.0 3.90 6.20
ISIS 140822P00035500 P 08/22/14 35.5 4.30 6.30
ISIS 140822P00036000 P 08/22/14 36.0 4.70 7.20
ISIS 140822P00036500 P 08/22/14 36.5 4.90 7.70
ISIS 140822P00037000 P 08/22/14 37.0 5.50 8.10
ISIS 140822P00037500 P 08/22/14 37.5 5.90 8.30
ISIS 140822P00038000 P 08/22/14 38.0 6.20 9.00
ISIS 140822P00038500 P 08/22/14 38.5 6.80 9.20
ISIS 140822P00039000 P 08/22/14 39.0 7.00 9.70
ISIS 140822P00039500 P 08/22/14 39.5 7.10 10.20
ISIS 140822P00040000 P 08/22/14 40.0 7.50 10.80
ISIS 140822P00040500 P 08/22/14 40.5 8.30 11.20
ISIS 140822P00041000 P 08/22/14 41.0 8.90 11.60
ISIS 140822P00041500 P 08/22/14 41.5 9.00 12.10
ISIS 140822P00042000 P 08/22/14 42.0 9.40 12.60
ISIS 140822P00042500 P 08/22/14 42.5 9.90 13.10
ISIS 140822P00043000 P 08/22/14 43.0 10.40 13.60
ISIS 140822P00043500 P 08/22/14 43.5 10.90 14.00
ISIS 140822P00044000 P 08/22/14 44.0 11.40 14.60
ISIS 140822P00044500 P 08/22/14 44.5 12.10 15.00
ISIS 140829C00023500 C 08/29/14 23.5 6.30 9.00
ISIS 140829C00024000 C 08/29/14 24.0 5.70 8.60
ISIS 140829C00024500 C 08/29/14 24.5 5.30 8.10
ISIS 140829C00025000 C 08/29/14 25.0 5.00 7.60
ISIS 140829C00025500 C 08/29/14 25.5 4.60 7.00
ISIS 140829C00026000 C 08/29/14 26.0 4.20 6.60
ISIS 140829C00026500 C 08/29/14 26.5 4.00 6.30
ISIS 140829C00027000 C 08/29/14 27.0 3.60 5.90
ISIS 140829C00027500 C 08/29/14 27.5 3.40 5.40
ISIS 140829C00028000 C 08/29/14 28.0 3.00 5.00
ISIS 140829C00028500 C 08/29/14 28.5 2.85 4.70
ISIS 140829C00029000 C 08/29/14 29.0 2.60 4.40
ISIS 140829C00029500 C 08/29/14 29.5 2.35 4.00
ISIS 140829C00030000 C 08/29/14 30.0 2.15 3.80
ISIS 140829C00030500 C 08/29/14 30.5 1.90 3.40
ISIS 140829C00031000 C 08/29/14 31.0 1.85 3.10
ISIS 140829C00031500 C 08/29/14 31.5 1.55 2.75
ISIS 140829C00032000 C 08/29/14 32.0 1.75 2.65
ISIS 140829C00032500 C 08/29/14 32.5 1.20 2.40
ISIS 140829C00033000 C 08/29/14 33.0 1.05 2.20
ISIS 140829C00033500 C 08/29/14 33.5 1.05 1.90
ISIS 140829C00034000 C 08/29/14 34.0 1.15 1.80
ISIS 140829C00034500 C 08/29/14 34.5 1.10 1.60
ISIS 140829C00035000 C 08/29/14 35.0 1.00 1.35
ISIS 140829C00035500 C 08/29/14 35.5 0.70 1.25
ISIS 140829C00036000 C 08/29/14 36.0 0.40 1.15
ISIS 140829C00036500 C 08/29/14 36.5 0.40 1.05
ISIS 140829C00037000 C 08/29/14 37.0 0.35 0.95
ISIS 140829C00037500 C 08/29/14 37.5 0.25 0.85
ISIS 140829C00038000 C 08/29/14 38.0 0.40 0.70
ISIS 140829C00038500 C 08/29/14 38.5 0.15 0.70
ISIS 140829C00039000 C 08/29/14 39.0 0.15 0.65
ISIS 140829C00039500 C 08/29/14 39.5 0.10 0.60
ISIS 140829C00040000 C 08/29/14 40.0 0.10 0.55
ISIS 140829C00041000 C 08/29/14 41.0 0.10 0.45
ISIS 140829C00042000 C 08/29/14 42.0 0.05 0.25
ISIS 140829P00023500 P 08/29/14 23.5 0.10 0.45
ISIS 140829P00024000 P 08/29/14 24.0 0.10 0.65
ISIS 140829P00024500 P 08/29/14 24.5 0.20 0.60
ISIS 140829P00025000 P 08/29/14 25.0 0.20 0.80
ISIS 140829P00025500 P 08/29/14 25.5 0.30 0.75
ISIS 140829P00026000 P 08/29/14 26.0 0.40 1.00
ISIS 140829P00026500 P 08/29/14 26.5 0.45 1.25
ISIS 140829P00027000 P 08/29/14 27.0 0.55 1.30
ISIS 140829P00027500 P 08/29/14 27.5 0.65 1.25
ISIS 140829P00028000 P 08/29/14 28.0 0.80 1.70
ISIS 140829P00028500 P 08/29/14 28.5 0.95 1.75
ISIS 140829P00029000 P 08/29/14 29.0 1.10 2.15
ISIS 140829P00029500 P 08/29/14 29.5 1.25 2.00
ISIS 140829P00030000 P 08/29/14 30.0 1.40 2.40
ISIS 140829P00030500 P 08/29/14 30.5 1.65 2.95
ISIS 140829P00031000 P 08/29/14 31.0 1.85 3.20
ISIS 140829P00031500 P 08/29/14 31.5 2.10 3.30
ISIS 140829P00032000 P 08/29/14 32.0 2.35 3.80
ISIS 140829P00032500 P 08/29/14 32.5 2.60 4.20
ISIS 140829P00033000 P 08/29/14 33.0 2.95 4.70
ISIS 140829P00033500 P 08/29/14 33.5 3.20 5.00
ISIS 140829P00034000 P 08/29/14 34.0 3.50 5.40
ISIS 140829P00034500 P 08/29/14 34.5 3.80 6.00
ISIS 140829P00035000 P 08/29/14 35.0 4.20 6.50
ISIS 140829P00035500 P 08/29/14 35.5 4.60 6.90
ISIS 140829P00036000 P 08/29/14 36.0 4.90 7.30
ISIS 140829P00036500 P 08/29/14 36.5 5.30 7.70
ISIS 140829P00037000 P 08/29/14 37.0 5.70 8.30
ISIS 140829P00037500 P 08/29/14 37.5 6.00 8.70
ISIS 140829P00038000 P 08/29/14 38.0 6.60 9.20
ISIS 140829P00038500 P 08/29/14 38.5 6.90 8.70
ISIS 140829P00039000 P 08/29/14 39.0 7.20 9.50
ISIS 140829P00039500 P 08/29/14 39.5 7.70 10.40
ISIS 140829P00040000 P 08/29/14 40.0 8.20 10.80
ISIS 140829P00041000 P 08/29/14 41.0 8.50 11.80
ISIS 140829P00042000 P 08/29/14 42.0 9.80 12.80
ISIS 140905C00024000 C 09/05/14 24.0 5.90 8.60
ISIS 140905C00024500 C 09/05/14 24.5 5.80 8.30
ISIS 140905C00025000 C 09/05/14 25.0 5.40 7.50
ISIS 140905C00025500 C 09/05/14 25.5 5.00 7.10
ISIS 140905C00026000 C 09/05/14 26.0 4.10 6.80
ISIS 140905C00026500 C 09/05/14 26.5 4.60 6.30
ISIS 140905C00027000 C 09/05/14 27.0 4.40 5.90
ISIS 140905C00027500 C 09/05/14 27.5 3.10 5.60
ISIS 140905C00028000 C 09/05/14 28.0 3.70 5.30
ISIS 140905C00028500 C 09/05/14 28.5 3.40 4.80
ISIS 140905C00029000 C 09/05/14 29.0 3.10 4.50
ISIS 140905C00029500 C 09/05/14 29.5 2.90 4.20
ISIS 140905C00030000 C 09/05/14 30.0 1.90 4.00
ISIS 140905C00030500 C 09/05/14 30.5 1.80 3.70
ISIS 140905C00031000 C 09/05/14 31.0 1.75 3.30
ISIS 140905C00031500 C 09/05/14 31.5 2.25 3.10
ISIS 140905C00032000 C 09/05/14 32.0 1.75 2.85
ISIS 140905C00032500 C 09/05/14 32.5 1.20 2.60
ISIS 140905C00033000 C 09/05/14 33.0 1.40 2.40
ISIS 140905C00033500 C 09/05/14 33.5 0.90 2.20
ISIS 140905C00034000 C 09/05/14 34.0 0.85 2.00
ISIS 140905C00034500 C 09/05/14 34.5 0.70 1.85
ISIS 140905C00035000 C 09/05/14 35.0 1.15 1.65
ISIS 140905C00035500 C 09/05/14 35.5 0.40 1.55
ISIS 140905C00036000 C 09/05/14 36.0 0.45 1.40
ISIS 140905C00036500 C 09/05/14 36.5 0.35 1.35
ISIS 140905C00037000 C 09/05/14 37.0 0.30 1.25
ISIS 140905C00037500 C 09/05/14 37.5 0.40 1.10
ISIS 140905C00038000 C 09/05/14 38.0 0.40 0.95
ISIS 140905C00038500 C 09/05/14 38.5 0.15 0.95
ISIS 140905C00039000 C 09/05/14 39.0 0.05 0.85
ISIS 140905C00039500 C 09/05/14 39.5 0.15 0.80
ISIS 140905P00024000 P 09/05/14 24.0 0.20 0.80
ISIS 140905P00024500 P 09/05/14 24.5 0.20 0.70
ISIS 140905P00025000 P 09/05/14 25.0 0.30 0.95
ISIS 140905P00025500 P 09/05/14 25.5 0.35 0.90
ISIS 140905P00026000 P 09/05/14 26.0 0.40 1.05
ISIS 140905P00026500 P 09/05/14 26.5 0.50 1.65
ISIS 140905P00027000 P 09/05/14 27.0 0.65 1.85
ISIS 140905P00027500 P 09/05/14 27.5 0.80 1.70
ISIS 140905P00028000 P 09/05/14 28.0 0.95 1.70
ISIS 140905P00028500 P 09/05/14 28.5 1.10 1.80
ISIS 140905P00029000 P 09/05/14 29.0 1.25 2.70
ISIS 140905P00029500 P 09/05/14 29.5 1.40 2.25
ISIS 140905P00030000 P 09/05/14 30.0 1.60 2.45
ISIS 140905P00030500 P 09/05/14 30.5 1.85 3.20
ISIS 140905P00031000 P 09/05/14 31.0 2.05 3.10
ISIS 140905P00031500 P 09/05/14 31.5 2.30 4.20
ISIS 140905P00032000 P 09/05/14 32.0 2.55 3.70
ISIS 140905P00032500 P 09/05/14 32.5 2.80 4.00
ISIS 140905P00033000 P 09/05/14 33.0 3.10 5.30
ISIS 140905P00033500 P 09/05/14 33.5 3.40 4.70
ISIS 140905P00034000 P 09/05/14 34.0 3.70 5.10
ISIS 140905P00034500 P 09/05/14 34.5 4.10 5.40
ISIS 140905P00035000 P 09/05/14 35.0 4.40 5.90
ISIS 140905P00035500 P 09/05/14 35.5 4.80 6.30
ISIS 140905P00036000 P 09/05/14 36.0 5.10 6.70
ISIS 140905P00036500 P 09/05/14 36.5 5.50 7.10
ISIS 140905P00037000 P 09/05/14 37.0 5.90 8.60
ISIS 140905P00037500 P 09/05/14 37.5 6.30 8.00
ISIS 140905P00038000 P 09/05/14 38.0 6.70 8.50
ISIS 140905P00038500 P 09/05/14 38.5 7.10 9.10
ISIS 140905P00039000 P 09/05/14 39.0 7.60 9.60
ISIS 140905P00039500 P 09/05/14 39.5 7.90 10.00
ISIS 140920C00016000 C 09/20/14 16.0 14.30 16.20
ISIS 140920C00018000 C 09/20/14 18.0 11.70 14.30
ISIS 140920C00019000 C 09/20/14 19.0 10.70 13.40
ISIS 140920C00020000 C 09/20/14 20.0 9.70 12.40
ISIS 140920C00021000 C 09/20/14 21.0 8.80 11.50
ISIS 140920C00022000 C 09/20/14 22.0 8.40 10.50
ISIS 140920C00023000 C 09/20/14 23.0 7.80 9.60
ISIS 140920C00024000 C 09/20/14 24.0 6.60 8.60
ISIS 140920C00025000 C 09/20/14 25.0 5.60 7.80
ISIS 140920C00026000 C 09/20/14 26.0 5.20 7.00
ISIS 140920C00027000 C 09/20/14 27.0 4.40 6.30
ISIS 140920C00028000 C 09/20/14 28.0 3.80 5.60
ISIS 140920C00029000 C 09/20/14 29.0 3.30 4.90
ISIS 140920C00030000 C 09/20/14 30.0 2.85 4.30
ISIS 140920C00031000 C 09/20/14 31.0 2.40 3.80
ISIS 140920C00032000 C 09/20/14 32.0 2.15 3.30
ISIS 140920C00033000 C 09/20/14 33.0 1.85 2.85
ISIS 140920C00034000 C 09/20/14 34.0 1.50 2.45
ISIS 140920C00035000 C 09/20/14 35.0 1.75 1.95
ISIS 140920C00036000 C 09/20/14 36.0 0.95 1.65
ISIS 140920C00037000 C 09/20/14 37.0 0.80 1.55
ISIS 140920C00038000 C 09/20/14 38.0 0.70 1.35
ISIS 140920C00039000 C 09/20/14 39.0 0.65 1.15
ISIS 140920C00040000 C 09/20/14 40.0 0.50 1.00
ISIS 140920C00041000 C 09/20/14 41.0 0.35 0.85
ISIS 140920C00042000 C 09/20/14 42.0 0.30 0.65
ISIS 140920C00043000 C 09/20/14 43.0 0.25 0.65
ISIS 140920C00044000 C 09/20/14 44.0 0.20 0.55
ISIS 140920C00045000 C 09/20/14 45.0 0.10 0.45
ISIS 140920P00016000 P 09/20/14 16.0 0.00 0.25
ISIS 140920P00018000 P 09/20/14 18.0 0.00 0.25
ISIS 140920P00019000 P 09/20/14 19.0 0.00 0.30
ISIS 140920P00020000 P 09/20/14 20.0 0.05 0.40
ISIS 140920P00021000 P 09/20/14 21.0 0.10 0.45
ISIS 140920P00022000 P 09/20/14 22.0 0.15 0.55
ISIS 140920P00023000 P 09/20/14 23.0 0.25 0.60
ISIS 140920P00024000 P 09/20/14 24.0 0.40 1.00
ISIS 140920P00025000 P 09/20/14 25.0 0.60 0.95
ISIS 140920P00026000 P 09/20/14 26.0 0.80 1.40
ISIS 140920P00027000 P 09/20/14 27.0 1.05 1.80
ISIS 140920P00028000 P 09/20/14 28.0 1.35 2.25
ISIS 140920P00029000 P 09/20/14 29.0 1.70 2.70
ISIS 140920P00030000 P 09/20/14 30.0 2.15 3.30
ISIS 140920P00031000 P 09/20/14 31.0 2.60 3.70
ISIS 140920P00032000 P 09/20/14 32.0 3.10 4.20
ISIS 140920P00033000 P 09/20/14 33.0 3.60 5.20
ISIS 140920P00034000 P 09/20/14 34.0 4.30 6.00
ISIS 140920P00035000 P 09/20/14 35.0 4.90 6.70
ISIS 140920P00036000 P 09/20/14 36.0 5.60 7.40
ISIS 140920P00037000 P 09/20/14 37.0 6.40 8.90
ISIS 140920P00038000 P 09/20/14 38.0 7.10 9.70
ISIS 140920P00039000 P 09/20/14 39.0 7.90 10.60
ISIS 140920P00040000 P 09/20/14 40.0 8.80 10.70
ISIS 140920P00041000 P 09/20/14 41.0 9.60 11.60
ISIS 140920P00042000 P 09/20/14 42.0 10.50 13.10
ISIS 140920P00043000 P 09/20/14 43.0 11.40 13.50
ISIS 140920P00044000 P 09/20/14 44.0 12.30 14.40
ISIS 140920P00045000 P 09/20/14 45.0 13.30 15.60
ISIS 141018C00013000 C 10/18/14 13.0 16.90 19.10
ISIS 141018C00014000 C 10/18/14 14.0 15.50 18.10
ISIS 141018C00015000 C 10/18/14 15.0 14.60 17.60
ISIS 141018C00016000 C 10/18/14 16.0 13.60 16.20
ISIS 141018C00018000 C 10/18/14 18.0 11.70 14.30
ISIS 141018C00019000 C 10/18/14 19.0 10.70 13.80
ISIS 141018C00020000 C 10/18/14 20.0 10.10 12.40
ISIS 141018C00021000 C 10/18/14 21.0 9.00 11.50
ISIS 141018C00022000 C 10/18/14 22.0 8.50 10.70
ISIS 141018C00023000 C 10/18/14 23.0 7.70 9.80
ISIS 141018C00024000 C 10/18/14 24.0 7.00 9.00
ISIS 141018C00025000 C 10/18/14 25.0 6.20 8.20
ISIS 141018C00026000 C 10/18/14 26.0 5.80 7.50
ISIS 141018C00027000 C 10/18/14 27.0 5.10 6.90
ISIS 141018C00028000 C 10/18/14 28.0 5.20 6.10
ISIS 141018C00029000 C 10/18/14 29.0 5.00 5.70
ISIS 141018C00030000 C 10/18/14 30.0 4.30 5.00
ISIS 141018C00031000 C 10/18/14 31.0 3.60 4.60
ISIS 141018C00032000 C 10/18/14 32.0 2.95 4.10
ISIS 141018C00033000 C 10/18/14 33.0 3.00 3.70
ISIS 141018C00034000 C 10/18/14 34.0 2.35 3.30
ISIS 141018C00035000 C 10/18/14 35.0 2.35 2.80
ISIS 141018C00036000 C 10/18/14 36.0 2.25 2.50
ISIS 141018C00037000 C 10/18/14 37.0 1.50 2.25
ISIS 141018C00038000 C 10/18/14 38.0 1.30 2.05
ISIS 141018C00039000 C 10/18/14 39.0 1.15 1.85
ISIS 141018C00040000 C 10/18/14 40.0 1.05 1.60
ISIS 141018C00041000 C 10/18/14 41.0 0.85 1.45
ISIS 141018C00042000 C 10/18/14 42.0 0.80 1.30
ISIS 141018C00043000 C 10/18/14 43.0 0.60 1.15
ISIS 141018C00044000 C 10/18/14 44.0 0.55 1.05
ISIS 141018C00045000 C 10/18/14 45.0 0.45 0.95
ISIS 141018C00046000 C 10/18/14 46.0 0.40 0.80
ISIS 141018C00047000 C 10/18/14 47.0 0.35 0.75
ISIS 141018C00048000 C 10/18/14 48.0 0.30 0.65
ISIS 141018C00049000 C 10/18/14 49.0 0.25 0.60
ISIS 141018C00050000 C 10/18/14 50.0 0.20 0.55
ISIS 141018C00055000 C 10/18/14 55.0 0.05 0.35
ISIS 141018C00060000 C 10/18/14 60.0 0.00 0.30
ISIS 141018C00065000 C 10/18/14 65.0 0.00 0.25
ISIS 141018C00070000 C 10/18/14 70.0 0.00 0.25
ISIS 141018C00075000 C 10/18/14 75.0 0.00 0.25
ISIS 141018C00080000 C 10/18/14 80.0 0.00 0.25
ISIS 141018C00085000 C 10/18/14 85.0 0.00 0.25
ISIS 141018C00090000 C 10/18/14 90.0 0.00 0.25
ISIS 141018P00013000 P 10/18/14 13.0 0.00 0.25
ISIS 141018P00014000 P 10/18/14 14.0 0.00 0.25
ISIS 141018P00015000 P 10/18/14 15.0 0.00 0.25
ISIS 141018P00016000 P 10/18/14 16.0 0.00 0.25
ISIS 141018P00018000 P 10/18/14 18.0 0.10 0.40
ISIS 141018P00019000 P 10/18/14 19.0 0.15 0.45
ISIS 141018P00020000 P 10/18/14 20.0 0.25 0.55
ISIS 141018P00021000 P 10/18/14 21.0 0.35 0.65
ISIS 141018P00022000 P 10/18/14 22.0 0.50 0.85
ISIS 141018P00023000 P 10/18/14 23.0 0.70 1.05
ISIS 141018P00024000 P 10/18/14 24.0 0.85 1.25
ISIS 141018P00025000 P 10/18/14 25.0 1.10 1.30
ISIS 141018P00026000 P 10/18/14 26.0 1.40 1.95
ISIS 141018P00027000 P 10/18/14 27.0 1.70 2.45
ISIS 141018P00028000 P 10/18/14 28.0 2.00 2.95
ISIS 141018P00029000 P 10/18/14 29.0 2.50 3.40
ISIS 141018P00030000 P 10/18/14 30.0 3.00 3.90
ISIS 141018P00031000 P 10/18/14 31.0 3.30 4.50
ISIS 141018P00032000 P 10/18/14 32.0 3.90 5.10
ISIS 141018P00033000 P 10/18/14 33.0 4.50 5.70
ISIS 141018P00034000 P 10/18/14 34.0 5.10 6.50
ISIS 141018P00035000 P 10/18/14 35.0 5.70 7.40
ISIS 141018P00036000 P 10/18/14 36.0 6.40 8.40
ISIS 141018P00037000 P 10/18/14 37.0 7.10 9.10
ISIS 141018P00038000 P 10/18/14 38.0 7.90 9.80
ISIS 141018P00039000 P 10/18/14 39.0 8.60 10.50
ISIS 141018P00040000 P 10/18/14 40.0 9.40 11.30
ISIS 141018P00041000 P 10/18/14 41.0 10.20 12.70
ISIS 141018P00042000 P 10/18/14 42.0 11.10 13.10
ISIS 141018P00043000 P 10/18/14 43.0 12.00 14.60
ISIS 141018P00044000 P 10/18/14 44.0 12.80 14.90
ISIS 141018P00045000 P 10/18/14 45.0 13.70 15.30
ISIS 141018P00046000 P 10/18/14 46.0 14.60 17.10
ISIS 141018P00047000 P 10/18/14 47.0 15.50 17.70
ISIS 141018P00048000 P 10/18/14 48.0 16.50 18.70
ISIS 141018P00049000 P 10/18/14 49.0 17.40 19.00
ISIS 141018P00050000 P 10/18/14 50.0 18.30 20.90
ISIS 141018P00055000 P 10/18/14 55.0 23.10 25.70
ISIS 141018P00060000 P 10/18/14 60.0 28.00 30.50
ISIS 141018P00065000 P 10/18/14 65.0 32.40 35.60
ISIS 141018P00070000 P 10/18/14 70.0 37.40 40.60
ISIS 141018P00075000 P 10/18/14 75.0 42.50 45.50
ISIS 141018P00080000 P 10/18/14 80.0 47.50 50.50
ISIS 141018P00085000 P 10/18/14 85.0 52.40 55.50
ISIS 141018P00090000 P 10/18/14 90.0 57.40 60.50
ISIS 150117C00003000 C 01/17/15 3.0 26.60 29.20
ISIS 150117C00005000 C 01/17/15 5.0 24.60 27.20
ISIS 150117C00008000 C 01/17/15 8.0 21.50 24.20
ISIS 150117C00010000 C 01/17/15 10.0 20.00 22.20
ISIS 150117C00012000 C 01/17/15 12.0 17.50 20.20
ISIS 150117C00013000 C 01/17/15 13.0 16.60 19.20
ISIS 150117C00014000 C 01/17/15 14.0 15.70 18.40
ISIS 150117C00015000 C 01/17/15 15.0 14.90 17.30
ISIS 150117C00016000 C 01/17/15 16.0 13.90 16.40
ISIS 150117C00017000 C 01/17/15 17.0 13.00 15.50
ISIS 150117C00018000 C 01/17/15 18.0 12.40 14.70
ISIS 150117C00019000 C 01/17/15 19.0 11.60 13.90
ISIS 150117C00020000 C 01/17/15 20.0 10.90 13.10
ISIS 150117C00021000 C 01/17/15 21.0 10.20 12.30
ISIS 150117C00022000 C 01/17/15 22.0 9.30 11.60
ISIS 150117C00023000 C 01/17/15 23.0 8.70 10.90
ISIS 150117C00024000 C 01/17/15 24.0 8.10 10.20
ISIS 150117C00025000 C 01/17/15 25.0 7.60 9.50
ISIS 150117C00026000 C 01/17/15 26.0 7.70 8.90
ISIS 150117C00027000 C 01/17/15 27.0 6.60 8.40
ISIS 150117C00028000 C 01/17/15 28.0 6.50 7.80
ISIS 150117C00029000 C 01/17/15 29.0 6.60 7.20
ISIS 150117C00030000 C 01/17/15 30.0 6.20 6.80
ISIS 150117C00031000 C 01/17/15 31.0 5.40 6.30
ISIS 150117C00032000 C 01/17/15 32.0 4.50 5.90
ISIS 150117C00033000 C 01/17/15 33.0 4.10 5.50
ISIS 150117C00034000 C 01/17/15 34.0 4.00 5.10
ISIS 150117C00035000 C 01/17/15 35.0 3.70 4.70
ISIS 150117C00036000 C 01/17/15 36.0 3.20 4.40
ISIS 150117C00037000 C 01/17/15 37.0 2.95 4.10
ISIS 150117C00038000 C 01/17/15 38.0 2.70 3.80
ISIS 150117C00039000 C 01/17/15 39.0 2.95 3.30
ISIS 150117C00040000 C 01/17/15 40.0 2.30 3.20
ISIS 150117C00041000 C 01/17/15 41.0 2.10 3.00
ISIS 150117C00042000 C 01/17/15 42.0 1.95 2.70
ISIS 150117C00043000 C 01/17/15 43.0 1.75 2.40
ISIS 150117C00044000 C 01/17/15 44.0 1.70 2.35
ISIS 150117C00045000 C 01/17/15 45.0 1.60 2.20
ISIS 150117C00046000 C 01/17/15 46.0 1.35 2.00
ISIS 150117C00047000 C 01/17/15 47.0 1.20 1.85
ISIS 150117C00048000 C 01/17/15 48.0 1.10 1.75
ISIS 150117C00049000 C 01/17/15 49.0 1.00 1.60
ISIS 150117C00050000 C 01/17/15 50.0 1.05 1.50
ISIS 150117C00055000 C 01/17/15 55.0 0.55 1.00
ISIS 150117C00060000 C 01/17/15 60.0 0.35 0.70
ISIS 150117C00065000 C 01/17/15 65.0 0.30 0.50
ISIS 150117C00070000 C 01/17/15 70.0 0.10 0.40
ISIS 150117C00075000 C 01/17/15 75.0 0.15 0.40
ISIS 150117C00080000 C 01/17/15 80.0 0.00 0.25
ISIS 150117C00085000 C 01/17/15 85.0 0.05 0.25
ISIS 150117P00003000 P 01/17/15 3.0 0.00 0.25
ISIS 150117P00005000 P 01/17/15 5.0 0.00 0.25
ISIS 150117P00008000 P 01/17/15 8.0 0.00 0.25
ISIS 150117P00010000 P 01/17/15 10.0 0.00 0.25
ISIS 150117P00012000 P 01/17/15 12.0 0.00 0.25
ISIS 150117P00013000 P 01/17/15 13.0 0.05 0.30
ISIS 150117P00014000 P 01/17/15 14.0 0.10 0.40
ISIS 150117P00015000 P 01/17/15 15.0 0.15 0.40
ISIS 150117P00016000 P 01/17/15 16.0 0.25 0.65
ISIS 150117P00017000 P 01/17/15 17.0 0.40 0.55
ISIS 150117P00018000 P 01/17/15 18.0 0.55 0.80
ISIS 150117P00019000 P 01/17/15 19.0 0.75 1.00
ISIS 150117P00020000 P 01/17/15 20.0 0.90 1.05
ISIS 150117P00021000 P 01/17/15 21.0 1.15 1.55
ISIS 150117P00022000 P 01/17/15 22.0 1.40 1.85
ISIS 150117P00023000 P 01/17/15 23.0 1.70 2.30
ISIS 150117P00024000 P 01/17/15 24.0 2.05 2.80
ISIS 150117P00025000 P 01/17/15 25.0 2.35 3.10
ISIS 150117P00026000 P 01/17/15 26.0 2.75 3.50
ISIS 150117P00027000 P 01/17/15 27.0 3.10 4.00
ISIS 150117P00028000 P 01/17/15 28.0 3.70 4.50
ISIS 150117P00029000 P 01/17/15 29.0 4.00 5.00
ISIS 150117P00030000 P 01/17/15 30.0 4.50 5.30
ISIS 150117P00031000 P 01/17/15 31.0 5.10 6.20
ISIS 150117P00032000 P 01/17/15 32.0 5.60 6.80
ISIS 150117P00033000 P 01/17/15 33.0 6.20 7.40
ISIS 150117P00034000 P 01/17/15 34.0 6.80 8.10
ISIS 150117P00035000 P 01/17/15 35.0 7.50 8.00
ISIS 150117P00036000 P 01/17/15 36.0 8.10 9.90
ISIS 150117P00037000 P 01/17/15 37.0 8.80 10.30
ISIS 150117P00038000 P 01/17/15 38.0 9.50 10.70
ISIS 150117P00039000 P 01/17/15 39.0 10.20 11.10
ISIS 150117P00040000 P 01/17/15 40.0 11.00 11.50
ISIS 150117P00041000 P 01/17/15 41.0 11.70 12.40
ISIS 150117P00042000 P 01/17/15 42.0 12.50 13.20
ISIS 150117P00043000 P 01/17/15 43.0 13.30 15.20
ISIS 150117P00044000 P 01/17/15 44.0 14.10 16.00
ISIS 150117P00045000 P 01/17/15 45.0 15.00 16.00
ISIS 150117P00046000 P 01/17/15 46.0 15.80 17.70
ISIS 150117P00047000 P 01/17/15 47.0 16.60 18.60
ISIS 150117P00048000 P 01/17/15 48.0 17.50 19.10
ISIS 150117P00049000 P 01/17/15 49.0 18.40 20.40
ISIS 150117P00050000 P 01/17/15 50.0 19.20 20.50
ISIS 150117P00055000 P 01/17/15 55.0 23.70 25.30
ISIS 150117P00060000 P 01/17/15 60.0 28.40 30.00
ISIS 150117P00065000 P 01/17/15 65.0 33.20 34.50
ISIS 150117P00070000 P 01/17/15 70.0 37.60 39.60
ISIS 150117P00075000 P 01/17/15 75.0 42.50 45.60
ISIS 150117P00080000 P 01/17/15 80.0 47.50 50.60
ISIS 150117P00085000 P 01/17/15 85.0 52.40 55.60
ISIS 160115C00015000 C 01/15/16 15.0 16.10 19.30
ISIS 160115C00018000 C 01/15/16 18.0 14.10 17.40
ISIS 160115C00020000 C 01/15/16 20.0 13.50 16.20
ISIS 160115C00023000 C 01/15/16 23.0 11.10 14.50
ISIS 160115C00025000 C 01/15/16 25.0 9.90 12.80
ISIS 160115C00028000 C 01/15/16 28.0 10.00 12.20
ISIS 160115C00030000 C 01/15/16 30.0 8.50 11.40
ISIS 160115C00032000 C 01/15/16 32.0 7.60 10.80
ISIS 160115C00035000 C 01/15/16 35.0 5.90 9.90
ISIS 160115C00037000 C 01/15/16 37.0 5.30 9.20
ISIS 160115C00040000 C 01/15/16 40.0 6.30 8.60
ISIS 160115C00042000 C 01/15/16 42.0 4.50 7.10
ISIS 160115C00045000 C 01/15/16 45.0 3.10 7.50
ISIS 160115C00047000 C 01/15/16 47.0 3.50 6.10
ISIS 160115C00050000 C 01/15/16 50.0 2.85 5.50
ISIS 160115C00055000 C 01/15/16 55.0 1.50 4.00
ISIS 160115C00060000 C 01/15/16 60.0 1.80 3.20
ISIS 160115C00065000 C 01/15/16 65.0 1.45 3.40
ISIS 160115C00070000 C 01/15/16 70.0 1.40 3.20
ISIS 160115C00075000 C 01/15/16 75.0 1.30 2.30
ISIS 160115C00080000 C 01/15/16 80.0 0.60 2.25
ISIS 160115C00085000 C 01/15/16 85.0 0.45 1.95
ISIS 160115P00015000 P 01/15/16 15.0 1.20 1.95
ISIS 160115P00018000 P 01/15/16 18.0 1.90 2.40
ISIS 160115P00020000 P 01/15/16 20.0 2.70 4.00
ISIS 160115P00023000 P 01/15/16 23.0 3.80 5.40
ISIS 160115P00025000 P 01/15/16 25.0 4.60 6.30
ISIS 160115P00028000 P 01/15/16 28.0 5.10 9.40
ISIS 160115P00030000 P 01/15/16 30.0 6.30 10.60
ISIS 160115P00032000 P 01/15/16 32.0 7.60 11.80
ISIS 160115P00035000 P 01/15/16 35.0 10.20 13.60
ISIS 160115P00037000 P 01/15/16 37.0 11.80 14.10
ISIS 160115P00040000 P 01/15/16 40.0 14.60 17.20
ISIS 160115P00042000 P 01/15/16 42.0 14.70 18.60
ISIS 160115P00045000 P 01/15/16 45.0 17.10 20.80
ISIS 160115P00047000 P 01/15/16 47.0 18.60 22.40
ISIS 160115P00050000 P 01/15/16 50.0 21.20 24.80
ISIS 160115P00055000 P 01/15/16 55.0 25.30 28.50
ISIS 160115P00060000 P 01/15/16 60.0 29.90 33.20
ISIS 160115P00065000 P 01/15/16 65.0 34.50 37.80
ISIS 160115P00070000 P 01/15/16 70.0 39.10 42.20
ISIS 160115P00075000 P 01/15/16 75.0 44.00 46.10
ISIS 160115P00080000 P 01/15/16 80.0 48.20 50.60
ISIS 160115P00085000 P 01/15/16 85.0 53.10 56.40

OPRA data is delayed 15 minutes.