Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Isis Pharmaceuticals Inc (ISIS)
As of Aug 28 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIS 150904C00025000 C 09/04/15 25.0 24.80 27.90
ISIS 150904C00030000 C 09/04/15 30.0 19.80 22.90
ISIS 150904C00035000 C 09/04/15 35.0 14.80 17.90
ISIS 150904C00036000 C 09/04/15 36.0 13.80 16.90
ISIS 150904C00037000 C 09/04/15 37.0 12.90 15.90
ISIS 150904C00038000 C 09/04/15 38.0 11.90 14.50
ISIS 150904C00039000 C 09/04/15 39.0 10.90 13.90
ISIS 150904C00040000 C 09/04/15 40.0 9.70 12.70
ISIS 150904C00040500 C 09/04/15 40.5 9.40 12.40
ISIS 150904C00041000 C 09/04/15 41.0 8.90 11.90
ISIS 150904C00041500 C 09/04/15 41.5 8.40 11.40
ISIS 150904C00042000 C 09/04/15 42.0 8.20 10.50
ISIS 150904C00042500 C 09/04/15 42.5 7.40 10.20
ISIS 150904C00043000 C 09/04/15 43.0 7.40 9.50
ISIS 150904C00043500 C 09/04/15 43.5 6.50 9.40
ISIS 150904C00044000 C 09/04/15 44.0 6.00 8.80
ISIS 150904C00044500 C 09/04/15 44.5 5.50 8.30
ISIS 150904C00045000 C 09/04/15 45.0 5.00 7.80
ISIS 150904C00045500 C 09/04/15 45.5 4.80 7.10
ISIS 150904C00046000 C 09/04/15 46.0 4.10 6.90
ISIS 150904C00046500 C 09/04/15 46.5 4.10 6.20
ISIS 150904C00047000 C 09/04/15 47.0 3.40 5.50
ISIS 150904C00047500 C 09/04/15 47.5 2.95 5.60
ISIS 150904C00048000 C 09/04/15 48.0 2.85 4.20
ISIS 150904C00048500 C 09/04/15 48.5 2.50 4.50
ISIS 150904C00049000 C 09/04/15 49.0 2.05 3.40
ISIS 150904C00049500 C 09/04/15 49.5 1.95 3.70
ISIS 150904C00050000 C 09/04/15 50.0 1.90 2.70
ISIS 150904C00050500 C 09/04/15 50.5 1.50 2.25
ISIS 150904C00051000 C 09/04/15 51.0 1.40 1.80
ISIS 150904C00051500 C 09/04/15 51.5 1.15 1.60
ISIS 150904C00052000 C 09/04/15 52.0 0.95 1.40
ISIS 150904C00052500 C 09/04/15 52.5 0.80 1.20
ISIS 150904C00053000 C 09/04/15 53.0 0.70 1.25
ISIS 150904C00053500 C 09/04/15 53.5 0.45 1.25
ISIS 150904C00054000 C 09/04/15 54.0 0.35 1.20
ISIS 150904C00054500 C 09/04/15 54.5 0.30 0.85
ISIS 150904C00055000 C 09/04/15 55.0 0.30 0.45
ISIS 150904C00055500 C 09/04/15 55.5 0.10 0.70
ISIS 150904C00056000 C 09/04/15 56.0 0.10 0.50
ISIS 150904C00056500 C 09/04/15 56.5 0.00 0.65
ISIS 150904C00057000 C 09/04/15 57.0 0.00 0.60
ISIS 150904C00057500 C 09/04/15 57.5 0.00 0.55
ISIS 150904C00058000 C 09/04/15 58.0 0.00 0.60
ISIS 150904C00058500 C 09/04/15 58.5 0.00 0.50
ISIS 150904C00059000 C 09/04/15 59.0 0.00 0.50
ISIS 150904C00059500 C 09/04/15 59.5 0.00 0.50
ISIS 150904C00060000 C 09/04/15 60.0 0.00 0.45
ISIS 150904C00060500 C 09/04/15 60.5 0.00 0.50
ISIS 150904C00061000 C 09/04/15 61.0 0.00 0.50
ISIS 150904C00061500 C 09/04/15 61.5 0.00 0.50
ISIS 150904C00062000 C 09/04/15 62.0 0.00 0.45
ISIS 150904C00062500 C 09/04/15 62.5 0.00 0.45
ISIS 150904C00063000 C 09/04/15 63.0 0.00 0.50
ISIS 150904C00064000 C 09/04/15 64.0 0.00 0.45
ISIS 150904C00065000 C 09/04/15 65.0 0.00 0.45
ISIS 150904C00066000 C 09/04/15 66.0 0.00 0.40
ISIS 150904C00067000 C 09/04/15 67.0 0.00 0.40
ISIS 150904C00068000 C 09/04/15 68.0 0.00 0.35
ISIS 150904C00069000 C 09/04/15 69.0 0.00 0.30
ISIS 150904C00070000 C 09/04/15 70.0 0.00 0.30
ISIS 150904C00071000 C 09/04/15 71.0 0.00 0.25
ISIS 150904C00072000 C 09/04/15 72.0 0.00 0.20
ISIS 150904C00073000 C 09/04/15 73.0 0.00 0.20
ISIS 150904C00074000 C 09/04/15 74.0 0.00 0.20
ISIS 150904C00075000 C 09/04/15 75.0 0.00 0.15
ISIS 150904C00076000 C 09/04/15 76.0 0.00 0.10
ISIS 150904C00080000 C 09/04/15 80.0 0.00 0.10
ISIS 150904P00025000 P 09/04/15 25.0 0.00 0.10
ISIS 150904P00030000 P 09/04/15 30.0 0.00 0.10
ISIS 150904P00035000 P 09/04/15 35.0 0.00 0.30
ISIS 150904P00036000 P 09/04/15 36.0 0.00 0.40
ISIS 150904P00037000 P 09/04/15 37.0 0.00 0.45
ISIS 150904P00038000 P 09/04/15 38.0 0.00 0.45
ISIS 150904P00039000 P 09/04/15 39.0 0.00 0.05
ISIS 150904P00040000 P 09/04/15 40.0 0.00 0.50
ISIS 150904P00040500 P 09/04/15 40.5 0.00 0.50
ISIS 150904P00041000 P 09/04/15 41.0 0.00 0.50
ISIS 150904P00041500 P 09/04/15 41.5 0.00 0.50
ISIS 150904P00042000 P 09/04/15 42.0 0.00 0.50
ISIS 150904P00042500 P 09/04/15 42.5 0.00 0.50
ISIS 150904P00043000 P 09/04/15 43.0 0.00 0.50
ISIS 150904P00043500 P 09/04/15 43.5 0.00 0.50
ISIS 150904P00044000 P 09/04/15 44.0 0.00 0.50
ISIS 150904P00044500 P 09/04/15 44.5 0.00 0.50
ISIS 150904P00045000 P 09/04/15 45.0 0.00 0.50
ISIS 150904P00045500 P 09/04/15 45.5 0.00 0.55
ISIS 150904P00046000 P 09/04/15 46.0 0.00 0.55
ISIS 150904P00046500 P 09/04/15 46.5 0.05 0.60
ISIS 150904P00047000 P 09/04/15 47.0 0.10 0.70
ISIS 150904P00047500 P 09/04/15 47.5 0.15 0.75
ISIS 150904P00048000 P 09/04/15 48.0 0.50 0.65
ISIS 150904P00048500 P 09/04/15 48.5 0.35 0.95
ISIS 150904P00049000 P 09/04/15 49.0 0.45 1.10
ISIS 150904P00049500 P 09/04/15 49.5 0.65 1.30
ISIS 150904P00050000 P 09/04/15 50.0 1.00 1.45
ISIS 150904P00050500 P 09/04/15 50.5 0.95 1.70
ISIS 150904P00051000 P 09/04/15 51.0 1.50 2.00
ISIS 150904P00051500 P 09/04/15 51.5 1.50 2.30
ISIS 150904P00052000 P 09/04/15 52.0 1.55 2.65
ISIS 150904P00052500 P 09/04/15 52.5 1.75 2.95
ISIS 150904P00053000 P 09/04/15 53.0 2.00 3.30
ISIS 150904P00053500 P 09/04/15 53.5 2.25 3.70
ISIS 150904P00054000 P 09/04/15 54.0 2.60 4.20
ISIS 150904P00054500 P 09/04/15 54.5 2.70 5.00
ISIS 150904P00055000 P 09/04/15 55.0 2.80 5.40
ISIS 150904P00055500 P 09/04/15 55.5 3.70 5.80
ISIS 150904P00056000 P 09/04/15 56.0 4.00 6.00
ISIS 150904P00056500 P 09/04/15 56.5 4.00 6.80
ISIS 150904P00057000 P 09/04/15 57.0 4.60 6.70
ISIS 150904P00057500 P 09/04/15 57.5 5.30 7.60
ISIS 150904P00058000 P 09/04/15 58.0 5.70 8.10
ISIS 150904P00058500 P 09/04/15 58.5 6.10 8.30
ISIS 150904P00059000 P 09/04/15 59.0 6.60 8.80
ISIS 150904P00059500 P 09/04/15 59.5 6.80 9.60
ISIS 150904P00060000 P 09/04/15 60.0 7.30 9.80
ISIS 150904P00060500 P 09/04/15 60.5 7.70 10.30
ISIS 150904P00061000 P 09/04/15 61.0 8.20 11.10
ISIS 150904P00061500 P 09/04/15 61.5 8.60 11.30
ISIS 150904P00062000 P 09/04/15 62.0 9.10 11.70
ISIS 150904P00062500 P 09/04/15 62.5 9.60 12.60
ISIS 150904P00063000 P 09/04/15 63.0 10.10 13.10
ISIS 150904P00064000 P 09/04/15 64.0 11.30 13.60
ISIS 150904P00065000 P 09/04/15 65.0 12.10 14.80
ISIS 150904P00066000 P 09/04/15 66.0 13.10 16.10
ISIS 150904P00067000 P 09/04/15 67.0 14.10 17.10
ISIS 150904P00068000 P 09/04/15 68.0 15.10 18.10
ISIS 150904P00069000 P 09/04/15 69.0 16.10 19.10
ISIS 150904P00070000 P 09/04/15 70.0 17.10 20.10
ISIS 150904P00071000 P 09/04/15 71.0 18.30 21.20
ISIS 150904P00072000 P 09/04/15 72.0 19.10 22.10
ISIS 150904P00073000 P 09/04/15 73.0 20.10 23.10
ISIS 150904P00074000 P 09/04/15 74.0 21.10 24.10
ISIS 150904P00075000 P 09/04/15 75.0 22.10 25.10
ISIS 150904P00076000 P 09/04/15 76.0 23.10 26.10
ISIS 150904P00080000 P 09/04/15 80.0 26.90 30.20
ISIS 150911C00035000 C 09/11/15 35.0 14.90 17.90
ISIS 150911C00040000 C 09/11/15 40.0 10.00 12.60
ISIS 150911C00040500 C 09/11/15 40.5 9.30 12.40
ISIS 150911C00041000 C 09/11/15 41.0 9.00 11.70
ISIS 150911C00041500 C 09/11/15 41.5 8.50 11.40
ISIS 150911C00042000 C 09/11/15 42.0 8.20 10.70
ISIS 150911C00042500 C 09/11/15 42.5 7.60 10.30
ISIS 150911C00043000 C 09/11/15 43.0 7.10 9.60
ISIS 150911C00043500 C 09/11/15 43.5 6.60 9.30
ISIS 150911C00044000 C 09/11/15 44.0 6.40 8.80
ISIS 150911C00044500 C 09/11/15 44.5 5.80 8.50
ISIS 150911C00045000 C 09/11/15 45.0 5.30 8.00
ISIS 150911C00045500 C 09/11/15 45.5 4.90 7.60
ISIS 150911C00046000 C 09/11/15 46.0 4.50 7.20
ISIS 150911C00046500 C 09/11/15 46.5 4.10 6.90
ISIS 150911C00047000 C 09/11/15 47.0 4.10 6.10
ISIS 150911C00047500 C 09/11/15 47.5 3.70 5.70
ISIS 150911C00048000 C 09/11/15 48.0 3.40 5.20
ISIS 150911C00048500 C 09/11/15 48.5 3.10 4.80
ISIS 150911C00049000 C 09/11/15 49.0 2.95 4.50
ISIS 150911C00049500 C 09/11/15 49.5 2.60 4.10
ISIS 150911C00050000 C 09/11/15 50.0 2.35 3.70
ISIS 150911C00050500 C 09/11/15 50.5 2.10 3.50
ISIS 150911C00051000 C 09/11/15 51.0 1.90 2.80
ISIS 150911C00051500 C 09/11/15 51.5 1.60 2.80
ISIS 150911C00052000 C 09/11/15 52.0 0.55 3.10
ISIS 150911C00052500 C 09/11/15 52.5 1.25 2.40
ISIS 150911C00053000 C 09/11/15 53.0 0.95 2.15
ISIS 150911C00053500 C 09/11/15 53.5 0.90 2.00
ISIS 150911C00054000 C 09/11/15 54.0 0.80 1.40
ISIS 150911C00054500 C 09/11/15 54.5 0.65 1.55
ISIS 150911C00055000 C 09/11/15 55.0 0.60 1.00
ISIS 150911C00055500 C 09/11/15 55.5 0.45 1.20
ISIS 150911C00056000 C 09/11/15 56.0 0.30 1.05
ISIS 150911C00056500 C 09/11/15 56.5 0.25 0.95
ISIS 150911C00057000 C 09/11/15 57.0 0.25 0.95
ISIS 150911C00057500 C 09/11/15 57.5 0.20 0.80
ISIS 150911C00058000 C 09/11/15 58.0 0.05 0.75
ISIS 150911C00058500 C 09/11/15 58.5 0.10 0.75
ISIS 150911C00059000 C 09/11/15 59.0 0.00 0.70
ISIS 150911C00059500 C 09/11/15 59.5 0.00 0.65
ISIS 150911C00060000 C 09/11/15 60.0 0.00 0.65
ISIS 150911C00060500 C 09/11/15 60.5 0.00 0.60
ISIS 150911C00061000 C 09/11/15 61.0 0.00 0.60
ISIS 150911C00062000 C 09/11/15 62.0 0.00 0.25
ISIS 150911C00063000 C 09/11/15 63.0 0.00 0.50
ISIS 150911C00064000 C 09/11/15 64.0 0.00 0.50
ISIS 150911C00065000 C 09/11/15 65.0 0.00 0.50
ISIS 150911C00070000 C 09/11/15 70.0 0.00 0.45
ISIS 150911C00075000 C 09/11/15 75.0 0.00 0.35
ISIS 150911C00080000 C 09/11/15 80.0 0.00 0.25
ISIS 150911P00035000 P 09/11/15 35.0 0.00 0.10
ISIS 150911P00040000 P 09/11/15 40.0 0.00 0.50
ISIS 150911P00040500 P 09/11/15 40.5 0.00 0.50
ISIS 150911P00041000 P 09/11/15 41.0 0.00 0.50
ISIS 150911P00041500 P 09/11/15 41.5 0.00 0.55
ISIS 150911P00042000 P 09/11/15 42.0 0.00 0.60
ISIS 150911P00042500 P 09/11/15 42.5 0.00 0.55
ISIS 150911P00043000 P 09/11/15 43.0 0.00 0.60
ISIS 150911P00043500 P 09/11/15 43.5 0.00 0.65
ISIS 150911P00044000 P 09/11/15 44.0 0.00 0.75
ISIS 150911P00044500 P 09/11/15 44.5 0.10 0.75
ISIS 150911P00045000 P 09/11/15 45.0 0.15 0.80
ISIS 150911P00045500 P 09/11/15 45.5 0.15 0.90
ISIS 150911P00046000 P 09/11/15 46.0 0.30 0.95
ISIS 150911P00046500 P 09/11/15 46.5 0.55 0.80
ISIS 150911P00047000 P 09/11/15 47.0 0.40 1.15
ISIS 150911P00047500 P 09/11/15 47.5 0.55 1.25
ISIS 150911P00048000 P 09/11/15 48.0 0.70 1.35
ISIS 150911P00048500 P 09/11/15 48.5 0.70 1.50
ISIS 150911P00049000 P 09/11/15 49.0 0.85 1.70
ISIS 150911P00049500 P 09/11/15 49.5 1.05 2.15
ISIS 150911P00050000 P 09/11/15 50.0 1.15 2.10
ISIS 150911P00050500 P 09/11/15 50.5 1.35 2.55
ISIS 150911P00051000 P 09/11/15 51.0 1.75 2.65
ISIS 150911P00051500 P 09/11/15 51.5 1.70 2.95
ISIS 150911P00052000 P 09/11/15 52.0 1.35 3.10
ISIS 150911P00052500 P 09/11/15 52.5 2.30 3.50
ISIS 150911P00053000 P 09/11/15 53.0 2.50 3.80
ISIS 150911P00053500 P 09/11/15 53.5 2.40 4.10
ISIS 150911P00054000 P 09/11/15 54.0 2.55 4.60
ISIS 150911P00054500 P 09/11/15 54.5 3.10 4.90
ISIS 150911P00055000 P 09/11/15 55.0 3.80 5.30
ISIS 150911P00055500 P 09/11/15 55.5 3.50 6.30
ISIS 150911P00056000 P 09/11/15 56.0 4.40 6.60
ISIS 150911P00056500 P 09/11/15 56.5 4.90 6.70
ISIS 150911P00057000 P 09/11/15 57.0 5.20 7.00
ISIS 150911P00057500 P 09/11/15 57.5 5.70 8.00
ISIS 150911P00058000 P 09/11/15 58.0 6.10 8.00
ISIS 150911P00058500 P 09/11/15 58.5 6.10 8.50
ISIS 150911P00059000 P 09/11/15 59.0 6.70 9.30
ISIS 150911P00059500 P 09/11/15 59.5 6.90 9.40
ISIS 150911P00060000 P 09/11/15 60.0 7.40 10.20
ISIS 150911P00060500 P 09/11/15 60.5 7.80 10.70
ISIS 150911P00061000 P 09/11/15 61.0 8.30 11.20
ISIS 150911P00062000 P 09/11/15 62.0 9.20 11.90
ISIS 150911P00063000 P 09/11/15 63.0 10.20 12.60
ISIS 150911P00064000 P 09/11/15 64.0 11.10 13.60
ISIS 150911P00065000 P 09/11/15 65.0 12.10 14.60
ISIS 150911P00070000 P 09/11/15 70.0 17.10 19.60
ISIS 150911P00075000 P 09/11/15 75.0 22.10 25.10
ISIS 150911P00080000 P 09/11/15 80.0 27.40 30.10
ISIS 150918C00025000 C 09/18/15 25.0 25.40 27.90
ISIS 150918C00030000 C 09/18/15 30.0 19.90 22.90
ISIS 150918C00034000 C 09/18/15 34.0 15.90 18.90
ISIS 150918C00035000 C 09/18/15 35.0 14.90 17.90
ISIS 150918C00036000 C 09/18/15 36.0 13.90 16.90
ISIS 150918C00037000 C 09/18/15 37.0 13.00 15.90
ISIS 150918C00038000 C 09/18/15 38.0 12.00 14.90
ISIS 150918C00039000 C 09/18/15 39.0 11.00 13.80
ISIS 150918C00040000 C 09/18/15 40.0 10.10 12.80
ISIS 150918C00040500 C 09/18/15 40.5 9.60 12.50
ISIS 150918C00041000 C 09/18/15 41.0 9.10 12.10
ISIS 150918C00041500 C 09/18/15 41.5 8.70 11.60
ISIS 150918C00042000 C 09/18/15 42.0 8.20 11.10
ISIS 150918C00042500 C 09/18/15 42.5 7.90 10.50
ISIS 150918C00043000 C 09/18/15 43.0 7.70 9.80
ISIS 150918C00043500 C 09/18/15 43.5 7.20 9.40
ISIS 150918C00044000 C 09/18/15 44.0 6.50 8.80
ISIS 150918C00044500 C 09/18/15 44.5 6.10 8.70
ISIS 150918C00045000 C 09/18/15 45.0 6.20 8.20
ISIS 150918C00045500 C 09/18/15 45.5 5.60 7.70
ISIS 150918C00046000 C 09/18/15 46.0 5.10 7.30
ISIS 150918C00046500 C 09/18/15 46.5 4.90 6.70
ISIS 150918C00047000 C 09/18/15 47.0 4.80 6.30
ISIS 150918C00047500 C 09/18/15 47.5 4.50 6.00
ISIS 150918C00048000 C 09/18/15 48.0 4.10 5.60
ISIS 150918C00048500 C 09/18/15 48.5 3.70 5.20
ISIS 150918C00049000 C 09/18/15 49.0 3.50 4.90
ISIS 150918C00049500 C 09/18/15 49.5 3.10 4.40
ISIS 150918C00050000 C 09/18/15 50.0 2.90 3.90
ISIS 150918C00050500 C 09/18/15 50.5 2.70 3.50
ISIS 150918C00051000 C 09/18/15 51.0 2.45 3.10
ISIS 150918C00051500 C 09/18/15 51.5 2.15 3.30
ISIS 150918C00052000 C 09/18/15 52.0 2.00 2.80
ISIS 150918C00052500 C 09/18/15 52.5 1.80 2.75
ISIS 150918C00053000 C 09/18/15 53.0 1.55 2.40
ISIS 150918C00053500 C 09/18/15 53.5 1.40 2.40
ISIS 150918C00054000 C 09/18/15 54.0 1.20 2.10
ISIS 150918C00054500 C 09/18/15 54.5 1.10 2.00
ISIS 150918C00055000 C 09/18/15 55.0 1.05 1.40
ISIS 150918C00055500 C 09/18/15 55.5 0.70 1.65
ISIS 150918C00056000 C 09/18/15 56.0 0.65 1.60
ISIS 150918C00056500 C 09/18/15 56.5 0.60 1.50
ISIS 150918C00057000 C 09/18/15 57.0 0.55 1.20
ISIS 150918C00057500 C 09/18/15 57.5 0.40 1.30
ISIS 150918C00058000 C 09/18/15 58.0 0.45 1.20
ISIS 150918C00058500 C 09/18/15 58.5 0.35 1.00
ISIS 150918C00059000 C 09/18/15 59.0 0.25 0.85
ISIS 150918C00059500 C 09/18/15 59.5 0.30 0.65
ISIS 150918C00060000 C 09/18/15 60.0 0.20 0.50
ISIS 150918C00060500 C 09/18/15 60.5 0.10 0.85
ISIS 150918C00061000 C 09/18/15 61.0 0.05 0.80
ISIS 150918C00061500 C 09/18/15 61.5 0.05 0.40
ISIS 150918C00062000 C 09/18/15 62.0 0.00 0.70
ISIS 150918C00062500 C 09/18/15 62.5 0.00 0.65
ISIS 150918C00063000 C 09/18/15 63.0 0.00 0.60
ISIS 150918C00063500 C 09/18/15 63.5 0.00 0.55
ISIS 150918C00064000 C 09/18/15 64.0 0.00 0.55
ISIS 150918C00064500 C 09/18/15 64.5 0.00 0.50
ISIS 150918C00065000 C 09/18/15 65.0 0.05 0.50
ISIS 150918C00065500 C 09/18/15 65.5 0.00 0.50
ISIS 150918C00066000 C 09/18/15 66.0 0.00 0.50
ISIS 150918C00066500 C 09/18/15 66.5 0.00 0.50
ISIS 150918C00067000 C 09/18/15 67.0 0.00 0.50
ISIS 150918C00070000 C 09/18/15 70.0 0.00 0.30
ISIS 150918C00075000 C 09/18/15 75.0 0.00 0.05
ISIS 150918C00080000 C 09/18/15 80.0 0.00 0.45
ISIS 150918C00085000 C 09/18/15 85.0 0.00 0.35
ISIS 150918P00025000 P 09/18/15 25.0 0.00 0.20
ISIS 150918P00030000 P 09/18/15 30.0 0.00 0.50
ISIS 150918P00034000 P 09/18/15 34.0 0.00 0.50
ISIS 150918P00035000 P 09/18/15 35.0 0.00 0.50
ISIS 150918P00036000 P 09/18/15 36.0 0.00 0.50
ISIS 150918P00037000 P 09/18/15 37.0 0.00 0.50
ISIS 150918P00038000 P 09/18/15 38.0 0.00 0.50
ISIS 150918P00039000 P 09/18/15 39.0 0.00 0.50
ISIS 150918P00040000 P 09/18/15 40.0 0.10 0.55
ISIS 150918P00040500 P 09/18/15 40.5 0.00 0.60
ISIS 150918P00041000 P 09/18/15 41.0 0.00 0.60
ISIS 150918P00041500 P 09/18/15 41.5 0.05 0.65
ISIS 150918P00042000 P 09/18/15 42.0 0.10 0.65
ISIS 150918P00042500 P 09/18/15 42.5 0.10 0.70
ISIS 150918P00043000 P 09/18/15 43.0 0.15 0.80
ISIS 150918P00043500 P 09/18/15 43.5 0.25 0.85
ISIS 150918P00044000 P 09/18/15 44.0 0.30 0.90
ISIS 150918P00044500 P 09/18/15 44.5 0.50 0.90
ISIS 150918P00045000 P 09/18/15 45.0 0.45 1.05
ISIS 150918P00045500 P 09/18/15 45.5 0.55 1.15
ISIS 150918P00046000 P 09/18/15 46.0 0.65 1.30
ISIS 150918P00046500 P 09/18/15 46.5 0.95 1.30
ISIS 150918P00047000 P 09/18/15 47.0 0.85 1.50
ISIS 150918P00047500 P 09/18/15 47.5 1.20 1.60
ISIS 150918P00048000 P 09/18/15 48.0 1.05 1.75
ISIS 150918P00048500 P 09/18/15 48.5 1.45 1.95
ISIS 150918P00049000 P 09/18/15 49.0 1.50 2.15
ISIS 150918P00049500 P 09/18/15 49.5 1.55 2.35
ISIS 150918P00050000 P 09/18/15 50.0 1.75 2.65
ISIS 150918P00050500 P 09/18/15 50.5 1.90 2.85
ISIS 150918P00051000 P 09/18/15 51.0 2.30 3.10
ISIS 150918P00051500 P 09/18/15 51.5 2.40 3.40
ISIS 150918P00052000 P 09/18/15 52.0 2.80 3.70
ISIS 150918P00052500 P 09/18/15 52.5 2.80 4.10
ISIS 150918P00053000 P 09/18/15 53.0 2.95 4.30
ISIS 150918P00053500 P 09/18/15 53.5 3.40 4.60
ISIS 150918P00054000 P 09/18/15 54.0 3.50 5.00
ISIS 150918P00054500 P 09/18/15 54.5 3.90 5.40
ISIS 150918P00055000 P 09/18/15 55.0 4.10 6.10
ISIS 150918P00055500 P 09/18/15 55.5 4.60 6.20
ISIS 150918P00056000 P 09/18/15 56.0 5.00 6.50
ISIS 150918P00056500 P 09/18/15 56.5 4.80 7.50
ISIS 150918P00057000 P 09/18/15 57.0 5.20 7.80
ISIS 150918P00057500 P 09/18/15 57.5 5.60 8.30
ISIS 150918P00058000 P 09/18/15 58.0 6.00 8.70
ISIS 150918P00058500 P 09/18/15 58.5 6.40 9.10
ISIS 150918P00059000 P 09/18/15 59.0 7.20 9.00
ISIS 150918P00059500 P 09/18/15 59.5 7.20 9.70
ISIS 150918P00060000 P 09/18/15 60.0 8.10 10.50
ISIS 150918P00060500 P 09/18/15 60.5 8.00 10.90
ISIS 150918P00061000 P 09/18/15 61.0 8.50 10.90
ISIS 150918P00061500 P 09/18/15 61.5 8.90 11.90
ISIS 150918P00062000 P 09/18/15 62.0 9.30 11.80
ISIS 150918P00062500 P 09/18/15 62.5 9.90 12.30
ISIS 150918P00063000 P 09/18/15 63.0 10.30 12.90
ISIS 150918P00063500 P 09/18/15 63.5 10.80 13.70
ISIS 150918P00064000 P 09/18/15 64.0 11.40 13.90
ISIS 150918P00064500 P 09/18/15 64.5 11.70 14.40
ISIS 150918P00065000 P 09/18/15 65.0 12.20 14.70
ISIS 150918P00065500 P 09/18/15 65.5 12.70 15.30
ISIS 150918P00066000 P 09/18/15 66.0 13.20 15.80
ISIS 150918P00066500 P 09/18/15 66.5 13.70 16.30
ISIS 150918P00067000 P 09/18/15 67.0 14.10 16.90
ISIS 150918P00070000 P 09/18/15 70.0 17.10 19.80
ISIS 150918P00075000 P 09/18/15 75.0 22.00 24.70
ISIS 150918P00080000 P 09/18/15 80.0 26.90 29.70
ISIS 150918P00085000 P 09/18/15 85.0 32.10 35.10
ISIS 150925C00025000 C 09/25/15 25.0 24.90 27.80
ISIS 150925C00030000 C 09/25/15 30.0 19.90 22.80
ISIS 150925C00035000 C 09/25/15 35.0 15.20 17.90
ISIS 150925C00040000 C 09/25/15 40.0 10.60 13.10
ISIS 150925C00040500 C 09/25/15 40.5 9.70 12.60
ISIS 150925C00041000 C 09/25/15 41.0 9.30 12.20
ISIS 150925C00041500 C 09/25/15 41.5 8.80 11.70
ISIS 150925C00042000 C 09/25/15 42.0 8.60 11.00
ISIS 150925C00042500 C 09/25/15 42.5 8.00 10.70
ISIS 150925C00043000 C 09/25/15 43.0 8.00 10.20
ISIS 150925C00043500 C 09/25/15 43.5 7.40 9.90
ISIS 150925C00044000 C 09/25/15 44.0 7.10 9.10
ISIS 150925C00044500 C 09/25/15 44.5 6.60 8.70
ISIS 150925C00045000 C 09/25/15 45.0 6.30 8.40
ISIS 150925C00045500 C 09/25/15 45.5 6.00 8.00
ISIS 150925C00046000 C 09/25/15 46.0 5.50 7.60
ISIS 150925C00046500 C 09/25/15 46.5 5.20 7.20
ISIS 150925C00047000 C 09/25/15 47.0 5.10 6.80
ISIS 150925C00047500 C 09/25/15 47.5 4.50 6.30
ISIS 150925C00048000 C 09/25/15 48.0 4.40 6.10
ISIS 150925C00048500 C 09/25/15 48.5 3.90 5.70
ISIS 150925C00049000 C 09/25/15 49.0 3.80 5.30
ISIS 150925C00049500 C 09/25/15 49.5 3.50 5.10
ISIS 150925C00050000 C 09/25/15 50.0 3.20 4.80
ISIS 150925C00050500 C 09/25/15 50.5 3.00 4.20
ISIS 150925C00051000 C 09/25/15 51.0 2.75 3.70
ISIS 150925C00051500 C 09/25/15 51.5 2.45 3.80
ISIS 150925C00052000 C 09/25/15 52.0 2.25 3.60
ISIS 150925C00052500 C 09/25/15 52.5 2.05 3.30
ISIS 150925C00053000 C 09/25/15 53.0 1.90 3.10
ISIS 150925C00053500 C 09/25/15 53.5 1.70 2.90
ISIS 150925C00054000 C 09/25/15 54.0 1.50 2.70
ISIS 150925C00054500 C 09/25/15 54.5 0.60 3.30
ISIS 150925C00055000 C 09/25/15 55.0 1.25 2.40
ISIS 150925C00055500 C 09/25/15 55.5 1.15 2.15
ISIS 150925C00056000 C 09/25/15 56.0 1.05 1.85
ISIS 150925C00056500 C 09/25/15 56.5 0.90 1.85
ISIS 150925C00057000 C 09/25/15 57.0 0.75 1.80
ISIS 150925C00057500 C 09/25/15 57.5 0.70 1.65
ISIS 150925C00058000 C 09/25/15 58.0 0.65 1.50
ISIS 150925C00058500 C 09/25/15 58.5 0.55 1.50
ISIS 150925C00059000 C 09/25/15 59.0 0.45 1.40
ISIS 150925C00059500 C 09/25/15 59.5 0.40 1.35
ISIS 150925C00060000 C 09/25/15 60.0 0.35 1.25
ISIS 150925C00060500 C 09/25/15 60.5 0.35 1.10
ISIS 150925C00061000 C 09/25/15 61.0 0.25 1.05
ISIS 150925C00061500 C 09/25/15 61.5 0.20 1.00
ISIS 150925C00062000 C 09/25/15 62.0 0.20 0.95
ISIS 150925C00062500 C 09/25/15 62.5 0.10 0.90
ISIS 150925C00063000 C 09/25/15 63.0 0.05 0.90
ISIS 150925C00064000 C 09/25/15 64.0 0.00 0.80
ISIS 150925C00065000 C 09/25/15 65.0 0.00 0.75
ISIS 150925C00070000 C 09/25/15 70.0 0.00 0.60
ISIS 150925C00075000 C 09/25/15 75.0 0.00 0.50
ISIS 150925C00080000 C 09/25/15 80.0 0.00 0.50
ISIS 150925P00025000 P 09/25/15 25.0 0.00 0.40
ISIS 150925P00030000 P 09/25/15 30.0 0.00 0.50
ISIS 150925P00035000 P 09/25/15 35.0 0.00 0.50
ISIS 150925P00040000 P 09/25/15 40.0 0.00 0.70
ISIS 150925P00040500 P 09/25/15 40.5 0.05 0.85
ISIS 150925P00041000 P 09/25/15 41.0 0.10 0.75
ISIS 150925P00041500 P 09/25/15 41.5 0.10 0.95
ISIS 150925P00042000 P 09/25/15 42.0 0.20 0.90
ISIS 150925P00042500 P 09/25/15 42.5 0.25 1.05
ISIS 150925P00043000 P 09/25/15 43.0 0.35 1.05
ISIS 150925P00043500 P 09/25/15 43.5 0.40 1.20
ISIS 150925P00044000 P 09/25/15 44.0 0.45 1.20
ISIS 150925P00044500 P 09/25/15 44.5 0.55 1.40
ISIS 150925P00045000 P 09/25/15 45.0 0.65 1.40
ISIS 150925P00045500 P 09/25/15 45.5 0.85 1.50
ISIS 150925P00046000 P 09/25/15 46.0 0.80 1.75
ISIS 150925P00046500 P 09/25/15 46.5 1.00 1.75
ISIS 150925P00047000 P 09/25/15 47.0 1.05 1.90
ISIS 150925P00047500 P 09/25/15 47.5 1.15 2.20
ISIS 150925P00048000 P 09/25/15 48.0 0.60 2.30
ISIS 150925P00048500 P 09/25/15 48.5 1.35 2.60
ISIS 150925P00049000 P 09/25/15 49.0 1.75 2.60
ISIS 150925P00049500 P 09/25/15 49.5 1.75 2.85
ISIS 150925P00050000 P 09/25/15 50.0 2.35 3.00
ISIS 150925P00050500 P 09/25/15 50.5 1.45 3.30
ISIS 150925P00051000 P 09/25/15 51.0 2.35 3.50
ISIS 150925P00051500 P 09/25/15 51.5 2.60 3.90
ISIS 150925P00052000 P 09/25/15 52.0 2.90 4.00
ISIS 150925P00052500 P 09/25/15 52.5 3.10 4.40
ISIS 150925P00053000 P 09/25/15 53.0 3.40 4.70
ISIS 150925P00053500 P 09/25/15 53.5 3.70 5.10
ISIS 150925P00054000 P 09/25/15 54.0 4.00 5.70
ISIS 150925P00054500 P 09/25/15 54.5 3.60 5.70
ISIS 150925P00055000 P 09/25/15 55.0 4.60 6.20
ISIS 150925P00055500 P 09/25/15 55.5 5.00 6.50
ISIS 150925P00056000 P 09/25/15 56.0 5.30 7.20
ISIS 150925P00056500 P 09/25/15 56.5 5.00 7.30
ISIS 150925P00057000 P 09/25/15 57.0 6.00 8.20
ISIS 150925P00057500 P 09/25/15 57.5 5.70 8.60
ISIS 150925P00058000 P 09/25/15 58.0 6.30 9.00
ISIS 150925P00058500 P 09/25/15 58.5 7.10 9.40
ISIS 150925P00059000 P 09/25/15 59.0 7.60 9.80
ISIS 150925P00059500 P 09/25/15 59.5 8.00 10.30
ISIS 150925P00060000 P 09/25/15 60.0 7.90 10.70
ISIS 150925P00060500 P 09/25/15 60.5 8.30 11.10
ISIS 150925P00061000 P 09/25/15 61.0 8.80 11.60
ISIS 150925P00061500 P 09/25/15 61.5 9.20 12.00
ISIS 150925P00062000 P 09/25/15 62.0 9.50 12.10
ISIS 150925P00062500 P 09/25/15 62.5 10.50 12.90
ISIS 150925P00063000 P 09/25/15 63.0 10.50 13.40
ISIS 150925P00064000 P 09/25/15 64.0 11.50 13.80
ISIS 150925P00065000 P 09/25/15 65.0 12.70 15.20
ISIS 150925P00070000 P 09/25/15 70.0 17.10 20.10
ISIS 150925P00075000 P 09/25/15 75.0 22.10 24.90
ISIS 150925P00080000 P 09/25/15 80.0 27.40 30.10
ISIS 151002C00025000 C 10/02/15 25.0 24.90 27.80
ISIS 151002C00030000 C 10/02/15 30.0 20.10 22.80
ISIS 151002C00035000 C 10/02/15 35.0 15.00 17.80
ISIS 151002C00040000 C 10/02/15 40.0 10.30 13.10
ISIS 151002C00040500 C 10/02/15 40.5 9.90 12.70
ISIS 151002C00041000 C 10/02/15 41.0 8.90 12.60
ISIS 151002C00041500 C 10/02/15 41.5 9.00 11.70
ISIS 151002C00042000 C 10/02/15 42.0 8.30 11.70
ISIS 151002C00042500 C 10/02/15 42.5 8.20 11.00
ISIS 151002C00043000 C 10/02/15 43.0 8.30 10.40
ISIS 151002C00043500 C 10/02/15 43.5 8.00 9.90
ISIS 151002C00044000 C 10/02/15 44.0 7.60 9.40
ISIS 151002C00044500 C 10/02/15 44.5 7.10 9.10
ISIS 151002C00045000 C 10/02/15 45.0 6.70 8.90
ISIS 151002C00045500 C 10/02/15 45.5 5.40 8.90
ISIS 151002C00046000 C 10/02/15 46.0 5.10 7.80
ISIS 151002C00046500 C 10/02/15 46.5 4.70 7.90
ISIS 151002C00047000 C 10/02/15 47.0 5.10 7.10
ISIS 151002C00047500 C 10/02/15 47.5 4.90 6.70
ISIS 151002C00048000 C 10/02/15 48.0 4.80 6.40
ISIS 151002C00048500 C 10/02/15 48.5 4.30 6.00
ISIS 151002C00049000 C 10/02/15 49.0 3.90 5.70
ISIS 151002C00049500 C 10/02/15 49.5 3.80 5.40
ISIS 151002C00050000 C 10/02/15 50.0 3.50 5.10
ISIS 151002C00050500 C 10/02/15 50.5 3.20 4.80
ISIS 151002C00051000 C 10/02/15 51.0 3.00 4.50
ISIS 151002C00051500 C 10/02/15 51.5 3.00 4.20
ISIS 151002C00052000 C 10/02/15 52.0 2.60 4.00
ISIS 151002C00052500 C 10/02/15 52.5 2.40 3.70
ISIS 151002C00053000 C 10/02/15 53.0 2.25 3.50
ISIS 151002C00053500 C 10/02/15 53.5 2.25 2.85
ISIS 151002C00054000 C 10/02/15 54.0 2.05 3.00
ISIS 151002C00054500 C 10/02/15 54.5 1.70 2.85
ISIS 151002C00055000 C 10/02/15 55.0 1.55 2.65
ISIS 151002C00055500 C 10/02/15 55.5 1.45 2.55
ISIS 151002C00056000 C 10/02/15 56.0 1.45 2.30
ISIS 151002C00056500 C 10/02/15 56.5 1.35 1.85
ISIS 151002C00057000 C 10/02/15 57.0 1.05 2.05
ISIS 151002C00057500 C 10/02/15 57.5 1.00 1.95
ISIS 151002C00058000 C 10/02/15 58.0 0.85 1.80
ISIS 151002C00059000 C 10/02/15 59.0 0.65 1.65
ISIS 151002C00060000 C 10/02/15 60.0 0.55 1.40
ISIS 151002C00065000 C 10/02/15 65.0 0.15 0.85
ISIS 151002C00070000 C 10/02/15 70.0 0.00 0.60
ISIS 151002C00075000 C 10/02/15 75.0 0.00 0.50
ISIS 151002P00025000 P 10/02/15 25.0 0.00 0.50
ISIS 151002P00030000 P 10/02/15 30.0 0.00 0.50
ISIS 151002P00035000 P 10/02/15 35.0 0.00 0.50
ISIS 151002P00040000 P 10/02/15 40.0 0.10 0.80
ISIS 151002P00040500 P 10/02/15 40.5 0.00 0.90
ISIS 151002P00041000 P 10/02/15 41.0 0.20 0.85
ISIS 151002P00041500 P 10/02/15 41.5 0.30 1.00
ISIS 151002P00042000 P 10/02/15 42.0 0.35 1.05
ISIS 151002P00042500 P 10/02/15 42.5 0.40 1.10
ISIS 151002P00043000 P 10/02/15 43.0 0.45 1.20
ISIS 151002P00043500 P 10/02/15 43.5 0.50 1.30
ISIS 151002P00044000 P 10/02/15 44.0 0.80 1.35
ISIS 151002P00044500 P 10/02/15 44.5 0.70 1.65
ISIS 151002P00045000 P 10/02/15 45.0 0.80 1.75
ISIS 151002P00045500 P 10/02/15 45.5 0.95 1.80
ISIS 151002P00046000 P 10/02/15 46.0 1.05 2.00
ISIS 151002P00046500 P 10/02/15 46.5 1.20 2.05
ISIS 151002P00047000 P 10/02/15 47.0 1.30 2.35
ISIS 151002P00047500 P 10/02/15 47.5 1.50 2.45
ISIS 151002P00048000 P 10/02/15 48.0 1.60 2.70
ISIS 151002P00048500 P 10/02/15 48.5 1.80 2.80
ISIS 151002P00049000 P 10/02/15 49.0 2.15 2.95
ISIS 151002P00049500 P 10/02/15 49.5 2.15 3.30
ISIS 151002P00050000 P 10/02/15 50.0 2.40 3.40
ISIS 151002P00050500 P 10/02/15 50.5 2.60 3.70
ISIS 151002P00051000 P 10/02/15 51.0 3.00 3.90
ISIS 151002P00051500 P 10/02/15 51.5 2.10 4.30
ISIS 151002P00052000 P 10/02/15 52.0 3.30 4.70
ISIS 151002P00052500 P 10/02/15 52.5 3.50 5.00
ISIS 151002P00053000 P 10/02/15 53.0 3.50 5.40
ISIS 151002P00053500 P 10/02/15 53.5 4.10 5.50
ISIS 151002P00054000 P 10/02/15 54.0 4.10 6.10
ISIS 151002P00054500 P 10/02/15 54.5 4.40 6.40
ISIS 151002P00055000 P 10/02/15 55.0 5.00 6.50
ISIS 151002P00055500 P 10/02/15 55.5 5.10 7.10
ISIS 151002P00056000 P 10/02/15 56.0 5.50 7.20
ISIS 151002P00056500 P 10/02/15 56.5 5.60 7.80
ISIS 151002P00057000 P 10/02/15 57.0 6.00 8.00
ISIS 151002P00057500 P 10/02/15 57.5 6.20 8.40
ISIS 151002P00058000 P 10/02/15 58.0 7.10 8.80
ISIS 151002P00059000 P 10/02/15 59.0 7.50 10.00
ISIS 151002P00060000 P 10/02/15 60.0 8.10 11.40
ISIS 151002P00065000 P 10/02/15 65.0 12.80 15.40
ISIS 151002P00070000 P 10/02/15 70.0 17.30 20.10
ISIS 151002P00075000 P 10/02/15 75.0 22.30 24.80
ISIS 151009C00030000 C 10/09/15 30.0 20.00 22.80
ISIS 151009C00035000 C 10/09/15 35.0 15.10 17.90
ISIS 151009C00039000 C 10/09/15 39.0 11.10 14.50
ISIS 151009C00039500 C 10/09/15 39.5 10.70 14.10
ISIS 151009C00040000 C 10/09/15 40.0 10.20 13.60
ISIS 151009C00040500 C 10/09/15 40.5 9.80 13.10
ISIS 151009C00041000 C 10/09/15 41.0 9.50 12.30
ISIS 151009C00041500 C 10/09/15 41.5 8.90 11.80
ISIS 151009C00042000 C 10/09/15 42.0 8.50 11.80
ISIS 151009C00042500 C 10/09/15 42.5 8.20 10.80
ISIS 151009C00043000 C 10/09/15 43.0 8.50 11.20
ISIS 151009C00043500 C 10/09/15 43.5 8.20 10.40
ISIS 151009C00044000 C 10/09/15 44.0 7.90 9.60
ISIS 151009C00044500 C 10/09/15 44.5 7.40 9.30
ISIS 151009C00045000 C 10/09/15 45.0 7.00 9.60
ISIS 151009C00045500 C 10/09/15 45.5 6.40 8.50
ISIS 151009C00046000 C 10/09/15 46.0 6.20 8.10
ISIS 151009C00046500 C 10/09/15 46.5 4.90 7.90
ISIS 151009C00047000 C 10/09/15 47.0 5.40 7.40
ISIS 151009C00047500 C 10/09/15 47.5 5.30 7.10
ISIS 151009C00048000 C 10/09/15 48.0 4.90 6.70
ISIS 151009C00048500 C 10/09/15 48.5 3.70 6.50
ISIS 151009C00049000 C 10/09/15 49.0 4.20 6.00
ISIS 151009C00049500 C 10/09/15 49.5 4.20 5.80
ISIS 151009C00050000 C 10/09/15 50.0 3.80 5.40
ISIS 151009C00050500 C 10/09/15 50.5 3.70 5.10
ISIS 151009C00051000 C 10/09/15 51.0 3.40 4.90
ISIS 151009C00051500 C 10/09/15 51.5 3.20 4.60
ISIS 151009C00052000 C 10/09/15 52.0 3.00 4.30
ISIS 151009C00052500 C 10/09/15 52.5 2.80 4.10
ISIS 151009C00053000 C 10/09/15 53.0 2.60 3.90
ISIS 151009C00053500 C 10/09/15 53.5 2.45 3.70
ISIS 151009C00054000 C 10/09/15 54.0 2.25 3.50
ISIS 151009C00055000 C 10/09/15 55.0 1.85 3.10
ISIS 151009C00056000 C 10/09/15 56.0 1.75 2.25
ISIS 151009C00057000 C 10/09/15 57.0 1.35 2.40
ISIS 151009C00060000 C 10/09/15 60.0 0.30 1.70
ISIS 151009C00065000 C 10/09/15 65.0 0.20 1.05
ISIS 151009C00070000 C 10/09/15 70.0 0.00 0.70
ISIS 151009C00075000 C 10/09/15 75.0 0.00 0.50
ISIS 151009P00030000 P 10/09/15 30.0 0.00 0.50
ISIS 151009P00035000 P 10/09/15 35.0 0.00 0.55
ISIS 151009P00039000 P 10/09/15 39.0 0.10 0.85
ISIS 151009P00039500 P 10/09/15 39.5 0.15 0.90
ISIS 151009P00040000 P 10/09/15 40.0 0.20 1.00
ISIS 151009P00040500 P 10/09/15 40.5 0.25 1.00
ISIS 151009P00041000 P 10/09/15 41.0 0.35 1.15
ISIS 151009P00041500 P 10/09/15 41.5 0.35 1.25
ISIS 151009P00042000 P 10/09/15 42.0 0.45 1.30
ISIS 151009P00042500 P 10/09/15 42.5 0.55 1.40
ISIS 151009P00043000 P 10/09/15 43.0 0.65 1.50
ISIS 151009P00043500 P 10/09/15 43.5 0.75 1.60
ISIS 151009P00044000 P 10/09/15 44.0 0.85 1.75
ISIS 151009P00044500 P 10/09/15 44.5 0.95 1.95
ISIS 151009P00045000 P 10/09/15 45.0 1.05 2.00
ISIS 151009P00045500 P 10/09/15 45.5 1.30 2.10
ISIS 151009P00046000 P 10/09/15 46.0 1.55 2.25
ISIS 151009P00046500 P 10/09/15 46.5 1.75 2.35
ISIS 151009P00047000 P 10/09/15 47.0 1.80 2.50
ISIS 151009P00047500 P 10/09/15 47.5 1.85 2.85
ISIS 151009P00048000 P 10/09/15 48.0 2.35 2.90
ISIS 151009P00048500 P 10/09/15 48.5 2.10 3.30
ISIS 151009P00049000 P 10/09/15 49.0 2.45 3.30
ISIS 151009P00049500 P 10/09/15 49.5 2.40 3.60
ISIS 151009P00050000 P 10/09/15 50.0 2.70 3.80
ISIS 151009P00050500 P 10/09/15 50.5 3.00 4.00
ISIS 151009P00051000 P 10/09/15 51.0 3.00 4.30
ISIS 151009P00051500 P 10/09/15 51.5 3.40 4.60
ISIS 151009P00052000 P 10/09/15 52.0 4.00 4.90
ISIS 151009P00052500 P 10/09/15 52.5 3.90 5.20
ISIS 151009P00053000 P 10/09/15 53.0 4.20 5.50
ISIS 151009P00053500 P 10/09/15 53.5 4.50 5.80
ISIS 151009P00054000 P 10/09/15 54.0 4.80 6.20
ISIS 151009P00055000 P 10/09/15 55.0 5.30 6.80
ISIS 151009P00056000 P 10/09/15 56.0 6.10 7.60
ISIS 151009P00057000 P 10/09/15 57.0 6.50 8.30
ISIS 151009P00060000 P 10/09/15 60.0 8.50 10.70
ISIS 151009P00065000 P 10/09/15 65.0 12.70 15.30
ISIS 151009P00070000 P 10/09/15 70.0 17.40 20.20
ISIS 151009P00075000 P 10/09/15 75.0 22.20 25.10
ISIS 151016C00025000 C 10/16/15 25.0 24.80 27.90
ISIS 151016C00026000 C 10/16/15 26.0 23.90 26.90
ISIS 151016C00027000 C 10/16/15 27.0 22.90 25.90
ISIS 151016C00028000 C 10/16/15 28.0 21.90 24.90
ISIS 151016C00029000 C 10/16/15 29.0 21.20 23.60
ISIS 151016C00030000 C 10/16/15 30.0 20.00 22.80
ISIS 151016C00031000 C 10/16/15 31.0 19.00 21.80
ISIS 151016C00032000 C 10/16/15 32.0 18.00 20.80
ISIS 151016C00033000 C 10/16/15 33.0 17.00 19.90
ISIS 151016C00034000 C 10/16/15 34.0 16.10 18.90
ISIS 151016C00035000 C 10/16/15 35.0 15.20 17.70
ISIS 151016C00036000 C 10/16/15 36.0 14.20 17.00
ISIS 151016C00037000 C 10/16/15 37.0 13.30 16.20
ISIS 151016C00038000 C 10/16/15 38.0 12.40 15.20
ISIS 151016C00039000 C 10/16/15 39.0 11.40 14.40
ISIS 151016C00040000 C 10/16/15 40.0 10.70 13.50
ISIS 151016C00041000 C 10/16/15 41.0 9.80 12.70
ISIS 151016C00042000 C 10/16/15 42.0 9.10 11.80
ISIS 151016C00043000 C 10/16/15 43.0 9.00 10.90
ISIS 151016C00044000 C 10/16/15 44.0 8.10 9.80
ISIS 151016C00045000 C 10/16/15 45.0 7.50 9.00
ISIS 151016C00046000 C 10/16/15 46.0 6.80 8.30
ISIS 151016C00047000 C 10/16/15 47.0 6.00 7.60
ISIS 151016C00048000 C 10/16/15 48.0 5.40 6.90
ISIS 151016C00049000 C 10/16/15 49.0 4.80 6.30
ISIS 151016C00050000 C 10/16/15 50.0 4.30 5.70
ISIS 151016C00055000 C 10/16/15 55.0 2.45 2.95
ISIS 151016C00060000 C 10/16/15 60.0 1.20 1.70
ISIS 151016C00065000 C 10/16/15 65.0 0.35 1.00
ISIS 151016C00070000 C 10/16/15 70.0 0.30 0.50
ISIS 151016C00075000 C 10/16/15 75.0 0.00 0.60
ISIS 151016C00080000 C 10/16/15 80.0 0.00 0.50
ISIS 151016C00085000 C 10/16/15 85.0 0.05 0.50
ISIS 151016C00090000 C 10/16/15 90.0 0.00 0.50
ISIS 151016C00095000 C 10/16/15 95.0 0.00 0.50
ISIS 151016C00100000 C 10/16/15 100.0 0.00 0.45
ISIS 151016C00105000 C 10/16/15 105.0 0.00 0.40
ISIS 151016P00025000 P 10/16/15 25.0 0.00 0.50
ISIS 151016P00026000 P 10/16/15 26.0 0.00 0.50
ISIS 151016P00027000 P 10/16/15 27.0 0.00 0.50
ISIS 151016P00028000 P 10/16/15 28.0 0.00 0.50
ISIS 151016P00029000 P 10/16/15 29.0 0.00 0.50
ISIS 151016P00030000 P 10/16/15 30.0 0.00 0.50
ISIS 151016P00031000 P 10/16/15 31.0 0.00 0.50
ISIS 151016P00032000 P 10/16/15 32.0 0.00 0.50
ISIS 151016P00033000 P 10/16/15 33.0 0.00 0.55
ISIS 151016P00034000 P 10/16/15 34.0 0.00 0.55
ISIS 151016P00035000 P 10/16/15 35.0 0.00 0.65
ISIS 151016P00036000 P 10/16/15 36.0 0.00 0.65
ISIS 151016P00037000 P 10/16/15 37.0 0.10 0.75
ISIS 151016P00038000 P 10/16/15 38.0 0.15 0.75
ISIS 151016P00039000 P 10/16/15 39.0 0.35 0.95
ISIS 151016P00040000 P 10/16/15 40.0 0.40 1.10
ISIS 151016P00041000 P 10/16/15 41.0 0.45 1.30
ISIS 151016P00042000 P 10/16/15 42.0 0.60 1.50
ISIS 151016P00043000 P 10/16/15 43.0 0.80 1.70
ISIS 151016P00044000 P 10/16/15 44.0 1.15 2.00
ISIS 151016P00045000 P 10/16/15 45.0 1.20 2.20
ISIS 151016P00046000 P 10/16/15 46.0 1.70 2.55
ISIS 151016P00047000 P 10/16/15 47.0 1.95 2.90
ISIS 151016P00048000 P 10/16/15 48.0 2.15 3.30
ISIS 151016P00049000 P 10/16/15 49.0 2.60 3.70
ISIS 151016P00050000 P 10/16/15 50.0 3.00 4.20
ISIS 151016P00055000 P 10/16/15 55.0 5.70 7.10
ISIS 151016P00060000 P 10/16/15 60.0 9.40 11.40
ISIS 151016P00065000 P 10/16/15 65.0 13.20 15.70
ISIS 151016P00070000 P 10/16/15 70.0 17.50 20.20
ISIS 151016P00075000 P 10/16/15 75.0 22.30 25.20
ISIS 151016P00080000 P 10/16/15 80.0 27.10 29.90
ISIS 151016P00085000 P 10/16/15 85.0 32.30 34.80
ISIS 151016P00090000 P 10/16/15 90.0 37.20 40.30
ISIS 151016P00095000 P 10/16/15 95.0 42.60 45.10
ISIS 151016P00100000 P 10/16/15 100.0 46.90 50.10
ISIS 151016P00105000 P 10/16/15 105.0 52.60 55.10
ISIS 160115C00015000 C 01/15/16 15.0 34.70 38.10
ISIS 160115C00018000 C 01/15/16 18.0 31.90 35.20
ISIS 160115C00020000 C 01/15/16 20.0 30.00 33.20
ISIS 160115C00023000 C 01/15/16 23.0 27.10 30.40
ISIS 160115C00024000 C 01/15/16 24.0 26.00 29.30
ISIS 160115C00025000 C 01/15/16 25.0 25.30 28.40
ISIS 160115C00026000 C 01/15/16 26.0 24.30 27.60
ISIS 160115C00027000 C 01/15/16 27.0 23.30 26.50
ISIS 160115C00028000 C 01/15/16 28.0 22.50 25.70
ISIS 160115C00029000 C 01/15/16 29.0 21.50 24.60
ISIS 160115C00030000 C 01/15/16 30.0 20.70 23.90
ISIS 160115C00031000 C 01/15/16 31.0 19.90 22.90
ISIS 160115C00032000 C 01/15/16 32.0 19.10 22.20
ISIS 160115C00033000 C 01/15/16 33.0 18.10 21.20
ISIS 160115C00034000 C 01/15/16 34.0 17.30 19.80
ISIS 160115C00035000 C 01/15/16 35.0 16.50 19.60
ISIS 160115C00036000 C 01/15/16 36.0 15.70 18.90
ISIS 160115C00037000 C 01/15/16 37.0 15.60 17.80
ISIS 160115C00038000 C 01/15/16 38.0 14.60 17.00
ISIS 160115C00039000 C 01/15/16 39.0 13.30 16.60
ISIS 160115C00040000 C 01/15/16 40.0 13.40 15.00
ISIS 160115C00041000 C 01/15/16 41.0 11.90 15.10
ISIS 160115C00042000 C 01/15/16 42.0 12.00 13.80
ISIS 160115C00043000 C 01/15/16 43.0 11.40 13.00
ISIS 160115C00044000 C 01/15/16 44.0 10.70 12.50
ISIS 160115C00045000 C 01/15/16 45.0 10.10 11.60
ISIS 160115C00046000 C 01/15/16 46.0 9.70 11.00
ISIS 160115C00047000 C 01/15/16 47.0 9.10 10.40
ISIS 160115C00048000 C 01/15/16 48.0 8.60 9.90
ISIS 160115C00049000 C 01/15/16 49.0 8.10 9.30
ISIS 160115C00050000 C 01/15/16 50.0 7.60 8.80
ISIS 160115C00055000 C 01/15/16 55.0 5.40 6.60
ISIS 160115C00060000 C 01/15/16 60.0 4.00 4.90
ISIS 160115C00065000 C 01/15/16 65.0 2.70 3.10
ISIS 160115C00070000 C 01/15/16 70.0 1.75 2.25
ISIS 160115C00075000 C 01/15/16 75.0 1.30 2.05
ISIS 160115C00080000 C 01/15/16 80.0 0.75 1.50
ISIS 160115C00085000 C 01/15/16 85.0 0.35 1.15
ISIS 160115C00090000 C 01/15/16 90.0 0.25 0.95
ISIS 160115C00095000 C 01/15/16 95.0 0.15 0.70
ISIS 160115C00100000 C 01/15/16 100.0 0.05 0.60
ISIS 160115C00105000 C 01/15/16 105.0 0.00 0.70
ISIS 160115C00110000 C 01/15/16 110.0 0.00 0.25
ISIS 160115P00015000 P 01/15/16 15.0 0.00 0.50
ISIS 160115P00018000 P 01/15/16 18.0 0.00 0.60
ISIS 160115P00020000 P 01/15/16 20.0 0.00 0.65
ISIS 160115P00023000 P 01/15/16 23.0 0.10 0.70
ISIS 160115P00024000 P 01/15/16 24.0 0.15 0.70
ISIS 160115P00025000 P 01/15/16 25.0 0.15 0.65
ISIS 160115P00026000 P 01/15/16 26.0 0.20 0.85
ISIS 160115P00027000 P 01/15/16 27.0 0.25 0.85
ISIS 160115P00028000 P 01/15/16 28.0 0.35 0.95
ISIS 160115P00029000 P 01/15/16 29.0 0.35 1.10
ISIS 160115P00030000 P 01/15/16 30.0 0.45 1.25
ISIS 160115P00031000 P 01/15/16 31.0 0.60 1.30
ISIS 160115P00032000 P 01/15/16 32.0 0.80 1.45
ISIS 160115P00033000 P 01/15/16 33.0 0.90 1.65
ISIS 160115P00034000 P 01/15/16 34.0 1.10 1.85
ISIS 160115P00035000 P 01/15/16 35.0 1.30 2.00
ISIS 160115P00036000 P 01/15/16 36.0 1.50 2.20
ISIS 160115P00037000 P 01/15/16 37.0 2.00 2.35
ISIS 160115P00038000 P 01/15/16 38.0 2.00 2.75
ISIS 160115P00039000 P 01/15/16 39.0 2.30 3.00
ISIS 160115P00040000 P 01/15/16 40.0 2.60 3.30
ISIS 160115P00041000 P 01/15/16 41.0 2.90 3.50
ISIS 160115P00042000 P 01/15/16 42.0 3.20 3.90
ISIS 160115P00043000 P 01/15/16 43.0 3.60 4.20
ISIS 160115P00044000 P 01/15/16 44.0 3.90 4.60
ISIS 160115P00045000 P 01/15/16 45.0 3.90 4.90
ISIS 160115P00046000 P 01/15/16 46.0 4.20 5.40
ISIS 160115P00047000 P 01/15/16 47.0 4.50 5.80
ISIS 160115P00048000 P 01/15/16 48.0 5.30 6.30
ISIS 160115P00049000 P 01/15/16 49.0 5.70 6.70
ISIS 160115P00050000 P 01/15/16 50.0 6.10 7.30
ISIS 160115P00055000 P 01/15/16 55.0 8.90 10.10
ISIS 160115P00060000 P 01/15/16 60.0 12.10 13.70
ISIS 160115P00065000 P 01/15/16 65.0 15.90 17.50
ISIS 160115P00070000 P 01/15/16 70.0 19.70 22.40
ISIS 160115P00075000 P 01/15/16 75.0 23.30 26.80
ISIS 160115P00080000 P 01/15/16 80.0 28.00 30.70
ISIS 160115P00085000 P 01/15/16 85.0 32.70 36.00
ISIS 160115P00090000 P 01/15/16 90.0 37.50 40.60
ISIS 160115P00095000 P 01/15/16 95.0 42.30 45.60
ISIS 160115P00100000 P 01/15/16 100.0 47.20 50.60
ISIS 160115P00105000 P 01/15/16 105.0 52.10 55.60
ISIS 160115P00110000 P 01/15/16 110.0 57.10 60.40
ISIS 160415C00024000 C 04/15/16 24.0 26.50 29.70
ISIS 160415C00025000 C 04/15/16 25.0 25.90 28.80
ISIS 160415C00026000 C 04/15/16 26.0 24.90 27.80
ISIS 160415C00027000 C 04/15/16 27.0 23.90 26.90
ISIS 160415C00028000 C 04/15/16 28.0 23.00 26.20
ISIS 160415C00029000 C 04/15/16 29.0 22.10 25.20
ISIS 160415C00030000 C 04/15/16 30.0 21.40 24.40
ISIS 160415C00031000 C 04/15/16 31.0 20.50 23.00
ISIS 160415C00032000 C 04/15/16 32.0 19.70 22.80
ISIS 160415C00033000 C 04/15/16 33.0 18.90 22.00
ISIS 160415C00034000 C 04/15/16 34.0 18.30 21.40
ISIS 160415C00035000 C 04/15/16 35.0 17.20 20.60
ISIS 160415C00036000 C 04/15/16 36.0 16.90 19.60
ISIS 160415C00037000 C 04/15/16 37.0 16.10 19.20
ISIS 160415C00038000 C 04/15/16 38.0 15.50 18.20
ISIS 160415C00039000 C 04/15/16 39.0 14.90 17.90
ISIS 160415C00040000 C 04/15/16 40.0 14.30 17.30
ISIS 160415C00041000 C 04/15/16 41.0 13.50 16.70
ISIS 160415C00042000 C 04/15/16 42.0 12.90 15.10
ISIS 160415C00043000 C 04/15/16 43.0 12.90 15.40
ISIS 160415C00044000 C 04/15/16 44.0 12.20 14.80
ISIS 160415C00045000 C 04/15/16 45.0 11.70 13.40
ISIS 160415C00046000 C 04/15/16 46.0 11.10 12.80
ISIS 160415C00047000 C 04/15/16 47.0 10.60 12.30
ISIS 160415C00048000 C 04/15/16 48.0 10.10 11.80
ISIS 160415C00049000 C 04/15/16 49.0 8.90 11.90
ISIS 160415C00050000 C 04/15/16 50.0 8.50 11.50
ISIS 160415C00055000 C 04/15/16 55.0 6.60 8.70
ISIS 160415C00060000 C 04/15/16 60.0 5.10 6.90
ISIS 160415C00065000 C 04/15/16 65.0 3.90 5.50
ISIS 160415C00070000 C 04/15/16 70.0 2.80 4.40
ISIS 160415C00075000 C 04/15/16 75.0 2.10 3.50
ISIS 160415P00024000 P 04/15/16 24.0 0.00 2.35
ISIS 160415P00025000 P 04/15/16 25.0 0.00 3.20
ISIS 160415P00026000 P 04/15/16 26.0 0.00 2.55
ISIS 160415P00027000 P 04/15/16 27.0 0.20 3.60
ISIS 160415P00028000 P 04/15/16 28.0 0.15 1.25
ISIS 160415P00029000 P 04/15/16 29.0 0.20 1.45
ISIS 160415P00030000 P 04/15/16 30.0 0.35 1.60
ISIS 160415P00031000 P 04/15/16 31.0 0.40 1.80
ISIS 160415P00032000 P 04/15/16 32.0 1.40 2.70
ISIS 160415P00033000 P 04/15/16 33.0 1.65 2.40
ISIS 160415P00034000 P 04/15/16 34.0 1.05 3.20
ISIS 160415P00035000 P 04/15/16 35.0 2.00 2.80
ISIS 160415P00036000 P 04/15/16 36.0 2.20 3.20
ISIS 160415P00037000 P 04/15/16 37.0 1.80 3.50
ISIS 160415P00038000 P 04/15/16 38.0 2.05 3.90
ISIS 160415P00039000 P 04/15/16 39.0 2.30 4.10
ISIS 160415P00040000 P 04/15/16 40.0 3.60 4.50
ISIS 160415P00041000 P 04/15/16 41.0 3.90 4.90
ISIS 160415P00042000 P 04/15/16 42.0 3.20 5.40
ISIS 160415P00043000 P 04/15/16 43.0 4.70 6.00
ISIS 160415P00044000 P 04/15/16 44.0 5.10 6.10
ISIS 160415P00045000 P 04/15/16 45.0 5.50 6.60
ISIS 160415P00046000 P 04/15/16 46.0 4.80 7.10
ISIS 160415P00047000 P 04/15/16 47.0 5.20 7.60
ISIS 160415P00048000 P 04/15/16 48.0 5.70 8.10
ISIS 160415P00049000 P 04/15/16 49.0 6.50 8.60
ISIS 160415P00050000 P 04/15/16 50.0 6.90 9.20
ISIS 160415P00055000 P 04/15/16 55.0 9.90 12.30
ISIS 160415P00060000 P 04/15/16 60.0 13.30 15.70
ISIS 160415P00065000 P 04/15/16 65.0 16.90 19.30
ISIS 160415P00070000 P 04/15/16 70.0 20.70 23.50
ISIS 160415P00075000 P 04/15/16 75.0 24.90 27.70
ISIS 170120C00020000 C 01/20/17 20.0 31.50 35.20
ISIS 170120C00023000 C 01/20/17 23.0 29.10 31.80
ISIS 170120C00025000 C 01/20/17 25.0 27.70 31.20
ISIS 170120C00028000 C 01/20/17 28.0 25.50 29.10
ISIS 170120C00030000 C 01/20/17 30.0 24.10 27.80
ISIS 170120C00033000 C 01/20/17 33.0 22.10 25.80
ISIS 170120C00035000 C 01/20/17 35.0 20.90 24.50
ISIS 170120C00038000 C 01/20/17 38.0 19.30 22.50
ISIS 170120C00040000 C 01/20/17 40.0 18.30 21.40
ISIS 170120C00042000 C 01/20/17 42.0 17.20 20.40
ISIS 170120C00045000 C 01/20/17 45.0 15.70 18.50
ISIS 170120C00047000 C 01/20/17 47.0 14.30 18.00
ISIS 170120C00050000 C 01/20/17 50.0 13.50 15.60
ISIS 170120C00055000 C 01/20/17 55.0 11.50 14.70
ISIS 170120C00060000 C 01/20/17 60.0 10.10 13.20
ISIS 170120C00065000 C 01/20/17 65.0 8.50 10.50
ISIS 170120C00070000 C 01/20/17 70.0 7.50 9.50
ISIS 170120C00075000 C 01/20/17 75.0 6.30 8.20
ISIS 170120C00080000 C 01/20/17 80.0 5.20 7.10
ISIS 170120C00085000 C 01/20/17 85.0 2.80 6.00
ISIS 170120C00090000 C 01/20/17 90.0 2.10 5.40
ISIS 170120C00095000 C 01/20/17 95.0 1.55 4.70
ISIS 170120C00100000 C 01/20/17 100.0 1.05 4.30
ISIS 170120C00105000 C 01/20/17 105.0 0.75 4.80
ISIS 170120C00110000 C 01/20/17 110.0 0.55 3.20
ISIS 170120P00020000 P 01/20/17 20.0 0.20 4.40
ISIS 170120P00023000 P 01/20/17 23.0 0.40 2.85
ISIS 170120P00025000 P 01/20/17 25.0 2.00 3.60
ISIS 170120P00028000 P 01/20/17 28.0 3.10 4.50
ISIS 170120P00030000 P 01/20/17 30.0 3.70 5.10
ISIS 170120P00033000 P 01/20/17 33.0 4.80 6.10
ISIS 170120P00035000 P 01/20/17 35.0 5.50 7.10
ISIS 170120P00038000 P 01/20/17 38.0 6.80 8.30
ISIS 170120P00040000 P 01/20/17 40.0 7.60 9.20
ISIS 170120P00042000 P 01/20/17 42.0 8.60 10.10
ISIS 170120P00045000 P 01/20/17 45.0 8.00 11.60
ISIS 170120P00047000 P 01/20/17 47.0 10.00 13.30
ISIS 170120P00050000 P 01/20/17 50.0 11.70 14.90
ISIS 170120P00055000 P 01/20/17 55.0 13.50 17.90
ISIS 170120P00060000 P 01/20/17 60.0 17.90 21.10
ISIS 170120P00065000 P 01/20/17 65.0 20.90 24.40
ISIS 170120P00070000 P 01/20/17 70.0 24.50 28.00
ISIS 170120P00075000 P 01/20/17 75.0 28.40 31.80
ISIS 170120P00080000 P 01/20/17 80.0 32.30 35.80
ISIS 170120P00085000 P 01/20/17 85.0 36.40 39.80
ISIS 170120P00090000 P 01/20/17 90.0 40.70 44.00
ISIS 170120P00095000 P 01/20/17 95.0 45.00 48.20
ISIS 170120P00100000 P 01/20/17 100.0 49.50 52.60
ISIS 170120P00105000 P 01/20/17 105.0 54.00 57.20
ISIS 170120P00110000 P 01/20/17 110.0 58.60 61.80

OPRA data is delayed 15 minutes.