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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 160805C00520000 C 08/05/16 520.0 173.70 178.00
ISRG 160805C00530000 C 08/05/16 530.0 164.00 168.50
ISRG 160805C00540000 C 08/05/16 540.0 154.00 158.50
ISRG 160805C00550000 C 08/05/16 550.0 144.00 148.50
ISRG 160805C00560000 C 08/05/16 560.0 134.00 138.50
ISRG 160805C00570000 C 08/05/16 570.0 123.70 128.00
ISRG 160805C00580000 C 08/05/16 580.0 114.00 118.50
ISRG 160805C00585000 C 08/05/16 585.0 108.70 113.00
ISRG 160805C00587500 C 08/05/16 587.5 106.20 110.50
ISRG 160805C00590000 C 08/05/16 590.0 103.70 108.00
ISRG 160805C00592500 C 08/05/16 592.5 101.20 105.50
ISRG 160805C00595000 C 08/05/16 595.0 98.70 103.00
ISRG 160805C00597500 C 08/05/16 597.5 96.20 100.50
ISRG 160805C00600000 C 08/05/16 600.0 93.70 98.00
ISRG 160805C00602500 C 08/05/16 602.5 91.20 95.50
ISRG 160805C00605000 C 08/05/16 605.0 88.70 93.00
ISRG 160805C00607500 C 08/05/16 607.5 86.20 90.50
ISRG 160805C00610000 C 08/05/16 610.0 83.70 88.00
ISRG 160805C00612500 C 08/05/16 612.5 81.20 85.50
ISRG 160805C00615000 C 08/05/16 615.0 78.70 83.00
ISRG 160805C00617500 C 08/05/16 617.5 76.20 80.50
ISRG 160805C00620000 C 08/05/16 620.0 73.70 78.00
ISRG 160805C00622500 C 08/05/16 622.5 71.50 75.90
ISRG 160805C00625000 C 08/05/16 625.0 68.20 73.00
ISRG 160805C00627500 C 08/05/16 627.5 65.70 70.30
ISRG 160805C00630000 C 08/05/16 630.0 63.70 68.00
ISRG 160805C00632500 C 08/05/16 632.5 61.20 65.50
ISRG 160805C00635000 C 08/05/16 635.0 59.00 63.50
ISRG 160805C00637500 C 08/05/16 637.5 56.50 61.00
ISRG 160805C00640000 C 08/05/16 640.0 54.00 58.50
ISRG 160805C00642500 C 08/05/16 642.5 51.40 55.70
ISRG 160805C00645000 C 08/05/16 645.0 48.80 53.40
ISRG 160805C00647500 C 08/05/16 647.5 46.50 51.00
ISRG 160805C00650000 C 08/05/16 650.0 44.10 48.50
ISRG 160805C00652500 C 08/05/16 652.5 41.40 46.00
ISRG 160805C00655000 C 08/05/16 655.0 38.90 43.50
ISRG 160805C00657500 C 08/05/16 657.5 36.40 41.00
ISRG 160805C00660000 C 08/05/16 660.0 34.00 38.50
ISRG 160805C00662500 C 08/05/16 662.5 31.70 36.00
ISRG 160805C00665000 C 08/05/16 665.0 28.90 33.50
ISRG 160805C00667500 C 08/05/16 667.5 26.90 31.20
ISRG 160805C00670000 C 08/05/16 670.0 25.20 27.80
ISRG 160805C00672500 C 08/05/16 672.5 21.70 26.20
ISRG 160805C00675000 C 08/05/16 675.0 19.80 23.70
ISRG 160805C00677500 C 08/05/16 677.5 17.70 22.00
ISRG 160805C00680000 C 08/05/16 680.0 15.20 19.90
ISRG 160805C00682500 C 08/05/16 682.5 13.20 17.20
ISRG 160805C00685000 C 08/05/16 685.0 11.10 14.60
ISRG 160805C00687500 C 08/05/16 687.5 10.80 12.30
ISRG 160805C00690000 C 08/05/16 690.0 9.00 10.80
ISRG 160805C00692500 C 08/05/16 692.5 7.50 9.00
ISRG 160805C00695000 C 08/05/16 695.0 6.10 7.60
ISRG 160805C00697500 C 08/05/16 697.5 4.70 6.70
ISRG 160805C00700000 C 08/05/16 700.0 3.80 4.90
ISRG 160805C00702500 C 08/05/16 702.5 2.90 4.20
ISRG 160805C00705000 C 08/05/16 705.0 2.20 3.30
ISRG 160805C00707500 C 08/05/16 707.5 1.65 2.45
ISRG 160805C00710000 C 08/05/16 710.0 1.20 1.80
ISRG 160805C00712500 C 08/05/16 712.5 0.85 1.60
ISRG 160805C00715000 C 08/05/16 715.0 0.60 1.05
ISRG 160805C00717500 C 08/05/16 717.5 0.35 1.15
ISRG 160805C00720000 C 08/05/16 720.0 0.30 0.55
ISRG 160805C00722500 C 08/05/16 722.5 0.10 0.75
ISRG 160805C00725000 C 08/05/16 725.0 0.05 0.60
ISRG 160805C00727500 C 08/05/16 727.5 0.00 0.60
ISRG 160805C00730000 C 08/05/16 730.0 0.00 0.80
ISRG 160805C00732500 C 08/05/16 732.5 0.00 0.90
ISRG 160805C00735000 C 08/05/16 735.0 0.00 0.90
ISRG 160805C00737500 C 08/05/16 737.5 0.00 2.20
ISRG 160805C00740000 C 08/05/16 740.0 0.00 1.45
ISRG 160805C00742500 C 08/05/16 742.5 0.00 2.15
ISRG 160805C00745000 C 08/05/16 745.0 0.00 2.15
ISRG 160805C00747500 C 08/05/16 747.5 0.00 1.90
ISRG 160805C00750000 C 08/05/16 750.0 0.05 0.55
ISRG 160805C00752500 C 08/05/16 752.5 0.00 0.80
ISRG 160805C00755000 C 08/05/16 755.0 0.00 2.15
ISRG 160805C00757500 C 08/05/16 757.5 0.00 2.15
ISRG 160805C00760000 C 08/05/16 760.0 0.00 1.75
ISRG 160805C00762500 C 08/05/16 762.5 0.00 2.15
ISRG 160805C00765000 C 08/05/16 765.0 0.00 2.15
ISRG 160805C00767500 C 08/05/16 767.5 0.00 2.15
ISRG 160805C00770000 C 08/05/16 770.0 0.00 3.80
ISRG 160805C00772500 C 08/05/16 772.5 0.00 2.15
ISRG 160805C00775000 C 08/05/16 775.0 0.00 2.15
ISRG 160805C00777500 C 08/05/16 777.5 0.00 2.15
ISRG 160805C00780000 C 08/05/16 780.0 0.00 1.30
ISRG 160805C00782500 C 08/05/16 782.5 0.00 2.15
ISRG 160805C00785000 C 08/05/16 785.0 0.00 2.15
ISRG 160805C00787500 C 08/05/16 787.5 0.00 2.15
ISRG 160805C00790000 C 08/05/16 790.0 0.00 1.30
ISRG 160805C00800000 C 08/05/16 800.0 0.00 2.15
ISRG 160805P00520000 P 08/05/16 520.0 0.00 2.15
ISRG 160805P00530000 P 08/05/16 530.0 0.00 2.15
ISRG 160805P00540000 P 08/05/16 540.0 0.00 2.10
ISRG 160805P00550000 P 08/05/16 550.0 0.00 2.15
ISRG 160805P00560000 P 08/05/16 560.0 0.00 4.80
ISRG 160805P00570000 P 08/05/16 570.0 0.00 4.80
ISRG 160805P00580000 P 08/05/16 580.0 0.00 4.80
ISRG 160805P00585000 P 08/05/16 585.0 0.00 2.15
ISRG 160805P00587500 P 08/05/16 587.5 0.00 2.15
ISRG 160805P00590000 P 08/05/16 590.0 0.00 1.25
ISRG 160805P00592500 P 08/05/16 592.5 0.00 2.15
ISRG 160805P00595000 P 08/05/16 595.0 0.00 2.15
ISRG 160805P00597500 P 08/05/16 597.5 0.00 2.15
ISRG 160805P00600000 P 08/05/16 600.0 0.00 2.15
ISRG 160805P00602500 P 08/05/16 602.5 0.00 0.80
ISRG 160805P00605000 P 08/05/16 605.0 0.00 4.30
ISRG 160805P00607500 P 08/05/16 607.5 0.00 2.15
ISRG 160805P00610000 P 08/05/16 610.0 0.00 0.90
ISRG 160805P00612500 P 08/05/16 612.5 0.00 4.80
ISRG 160805P00615000 P 08/05/16 615.0 0.00 4.30
ISRG 160805P00617500 P 08/05/16 617.5 0.00 4.30
ISRG 160805P00620000 P 08/05/16 620.0 0.00 1.55
ISRG 160805P00622500 P 08/05/16 622.5 0.00 4.30
ISRG 160805P00625000 P 08/05/16 625.0 0.00 4.30
ISRG 160805P00627500 P 08/05/16 627.5 0.00 4.30
ISRG 160805P00630000 P 08/05/16 630.0 0.00 0.60
ISRG 160805P00632500 P 08/05/16 632.5 0.00 4.40
ISRG 160805P00635000 P 08/05/16 635.0 0.00 4.40
ISRG 160805P00637500 P 08/05/16 637.5 0.00 4.40
ISRG 160805P00640000 P 08/05/16 640.0 0.00 0.65
ISRG 160805P00642500 P 08/05/16 642.5 0.00 0.80
ISRG 160805P00645000 P 08/05/16 645.0 0.00 0.75
ISRG 160805P00647500 P 08/05/16 647.5 0.00 1.00
ISRG 160805P00650000 P 08/05/16 650.0 0.10 0.25
ISRG 160805P00652500 P 08/05/16 652.5 0.00 1.05
ISRG 160805P00655000 P 08/05/16 655.0 0.05 0.65
ISRG 160805P00657500 P 08/05/16 657.5 0.20 0.40
ISRG 160805P00660000 P 08/05/16 660.0 0.25 0.45
ISRG 160805P00662500 P 08/05/16 662.5 0.10 0.95
ISRG 160805P00665000 P 08/05/16 665.0 0.35 0.60
ISRG 160805P00667500 P 08/05/16 667.5 0.20 1.10
ISRG 160805P00670000 P 08/05/16 670.0 0.60 0.90
ISRG 160805P00672500 P 08/05/16 672.5 0.40 1.50
ISRG 160805P00675000 P 08/05/16 675.0 0.95 1.40
ISRG 160805P00677500 P 08/05/16 677.5 0.80 2.15
ISRG 160805P00680000 P 08/05/16 680.0 1.55 2.00
ISRG 160805P00682500 P 08/05/16 682.5 1.85 3.20
ISRG 160805P00685000 P 08/05/16 685.0 2.35 3.60
ISRG 160805P00687500 P 08/05/16 687.5 2.95 3.80
ISRG 160805P00690000 P 08/05/16 690.0 3.60 4.70
ISRG 160805P00692500 P 08/05/16 692.5 4.50 5.90
ISRG 160805P00695000 P 08/05/16 695.0 5.40 7.80
ISRG 160805P00697500 P 08/05/16 697.5 6.60 8.90
ISRG 160805P00700000 P 08/05/16 700.0 8.00 9.80
ISRG 160805P00702500 P 08/05/16 702.5 9.50 11.20
ISRG 160805P00705000 P 08/05/16 705.0 10.30 14.20
ISRG 160805P00707500 P 08/05/16 707.5 11.80 16.00
ISRG 160805P00710000 P 08/05/16 710.0 13.50 17.80
ISRG 160805P00712500 P 08/05/16 712.5 15.90 20.00
ISRG 160805P00715000 P 08/05/16 715.0 18.40 22.30
ISRG 160805P00717500 P 08/05/16 717.5 20.00 24.30
ISRG 160805P00720000 P 08/05/16 720.0 22.00 26.60
ISRG 160805P00722500 P 08/05/16 722.5 24.50 28.90
ISRG 160805P00725000 P 08/05/16 725.0 27.00 31.20
ISRG 160805P00727500 P 08/05/16 727.5 29.50 33.90
ISRG 160805P00730000 P 08/05/16 730.0 32.00 36.40
ISRG 160805P00732500 P 08/05/16 732.5 34.50 38.90
ISRG 160805P00735000 P 08/05/16 735.0 37.10 41.80
ISRG 160805P00737500 P 08/05/16 737.5 39.60 44.30
ISRG 160805P00740000 P 08/05/16 740.0 42.00 46.40
ISRG 160805P00742500 P 08/05/16 742.5 44.50 48.90
ISRG 160805P00745000 P 08/05/16 745.0 47.00 51.40
ISRG 160805P00747500 P 08/05/16 747.5 49.60 54.40
ISRG 160805P00750000 P 08/05/16 750.0 52.20 56.90
ISRG 160805P00752500 P 08/05/16 752.5 54.70 59.40
ISRG 160805P00755000 P 08/05/16 755.0 57.20 61.80
ISRG 160805P00757500 P 08/05/16 757.5 59.50 63.90
ISRG 160805P00760000 P 08/05/16 760.0 62.00 66.80
ISRG 160805P00762500 P 08/05/16 762.5 64.60 69.30
ISRG 160805P00765000 P 08/05/16 765.0 67.10 71.80
ISRG 160805P00767500 P 08/05/16 767.5 69.60 74.30
ISRG 160805P00770000 P 08/05/16 770.0 72.10 76.90
ISRG 160805P00772500 P 08/05/16 772.5 74.70 79.40
ISRG 160805P00775000 P 08/05/16 775.0 77.10 81.80
ISRG 160805P00777500 P 08/05/16 777.5 79.60 84.30
ISRG 160805P00780000 P 08/05/16 780.0 82.10 86.80
ISRG 160805P00782500 P 08/05/16 782.5 84.70 89.40
ISRG 160805P00785000 P 08/05/16 785.0 87.20 91.90
ISRG 160805P00787500 P 08/05/16 787.5 89.60 94.30
ISRG 160805P00790000 P 08/05/16 790.0 92.10 96.80
ISRG 160805P00800000 P 08/05/16 800.0 102.20 106.90
ISRG 160812C00520000 C 08/12/16 520.0 173.90 178.50
ISRG 160812C00530000 C 08/12/16 530.0 163.70 168.00
ISRG 160812C00540000 C 08/12/16 540.0 153.70 158.00
ISRG 160812C00550000 C 08/12/16 550.0 143.10 147.90
ISRG 160812C00560000 C 08/12/16 560.0 133.00 137.80
ISRG 160812C00570000 C 08/12/16 570.0 123.20 127.90
ISRG 160812C00580000 C 08/12/16 580.0 113.20 117.90
ISRG 160812C00590000 C 08/12/16 590.0 103.70 108.00
ISRG 160812C00600000 C 08/12/16 600.0 93.90 98.50
ISRG 160812C00605000 C 08/12/16 605.0 89.00 93.50
ISRG 160812C00610000 C 08/12/16 610.0 84.00 88.50
ISRG 160812C00615000 C 08/12/16 615.0 78.90 83.50
ISRG 160812C00620000 C 08/12/16 620.0 74.00 78.50
ISRG 160812C00622500 C 08/12/16 622.5 71.50 76.00
ISRG 160812C00625000 C 08/12/16 625.0 69.00 73.50
ISRG 160812C00627500 C 08/12/16 627.5 66.40 71.00
ISRG 160812C00630000 C 08/12/16 630.0 64.00 68.50
ISRG 160812C00632500 C 08/12/16 632.5 61.50 66.00
ISRG 160812C00635000 C 08/12/16 635.0 58.50 63.20
ISRG 160812C00637500 C 08/12/16 637.5 56.20 61.00
ISRG 160812C00640000 C 08/12/16 640.0 53.70 58.40
ISRG 160812C00642500 C 08/12/16 642.5 51.20 56.00
ISRG 160812C00645000 C 08/12/16 645.0 49.40 54.00
ISRG 160812C00647500 C 08/12/16 647.5 47.00 51.50
ISRG 160812C00650000 C 08/12/16 650.0 44.40 48.70
ISRG 160812C00652500 C 08/12/16 652.5 42.10 46.50
ISRG 160812C00655000 C 08/12/16 655.0 39.40 44.00
ISRG 160812C00657500 C 08/12/16 657.5 37.30 42.00
ISRG 160812C00660000 C 08/12/16 660.0 34.60 39.20
ISRG 160812C00662500 C 08/12/16 662.5 32.40 37.00
ISRG 160812C00665000 C 08/12/16 665.0 30.40 35.00
ISRG 160812C00667500 C 08/12/16 667.5 28.10 32.50
ISRG 160812C00670000 C 08/12/16 670.0 25.80 30.40
ISRG 160812C00672500 C 08/12/16 672.5 23.70 28.20
ISRG 160812C00675000 C 08/12/16 675.0 21.80 26.00
ISRG 160812C00677500 C 08/12/16 677.5 19.80 23.90
ISRG 160812C00680000 C 08/12/16 680.0 17.70 21.80
ISRG 160812C00682500 C 08/12/16 682.5 16.00 20.50
ISRG 160812C00685000 C 08/12/16 685.0 14.90 18.60
ISRG 160812C00687500 C 08/12/16 687.5 13.10 16.70
ISRG 160812C00690000 C 08/12/16 690.0 11.80 14.20
ISRG 160812C00692500 C 08/12/16 692.5 10.30 11.90
ISRG 160812C00695000 C 08/12/16 695.0 8.40 11.30
ISRG 160812C00697500 C 08/12/16 697.5 7.20 10.00
ISRG 160812C00700000 C 08/12/16 700.0 6.40 8.00
ISRG 160812C00702500 C 08/12/16 702.5 5.00 7.80
ISRG 160812C00705000 C 08/12/16 705.0 4.50 6.60
ISRG 160812C00707500 C 08/12/16 707.5 3.30 5.80
ISRG 160812C00710000 C 08/12/16 710.0 2.70 4.90
ISRG 160812C00715000 C 08/12/16 715.0 1.65 4.30
ISRG 160812C00720000 C 08/12/16 720.0 1.25 2.50
ISRG 160812C00725000 C 08/12/16 725.0 0.00 1.75
ISRG 160812C00730000 C 08/12/16 730.0 0.00 1.35
ISRG 160812C00740000 C 08/12/16 740.0 0.00 0.95
ISRG 160812C00750000 C 08/12/16 750.0 0.00 0.95
ISRG 160812C00760000 C 08/12/16 760.0 0.00 2.20
ISRG 160812C00770000 C 08/12/16 770.0 0.00 2.15
ISRG 160812C00780000 C 08/12/16 780.0 0.00 1.65
ISRG 160812C00790000 C 08/12/16 790.0 0.00 1.30
ISRG 160812C00800000 C 08/12/16 800.0 0.00 1.55
ISRG 160812P00520000 P 08/12/16 520.0 0.00 4.80
ISRG 160812P00530000 P 08/12/16 530.0 0.00 4.80
ISRG 160812P00540000 P 08/12/16 540.0 0.00 4.80
ISRG 160812P00550000 P 08/12/16 550.0 0.00 4.80
ISRG 160812P00560000 P 08/12/16 560.0 0.00 4.80
ISRG 160812P00570000 P 08/12/16 570.0 0.00 4.80
ISRG 160812P00580000 P 08/12/16 580.0 0.00 0.60
ISRG 160812P00590000 P 08/12/16 590.0 0.00 4.80
ISRG 160812P00600000 P 08/12/16 600.0 0.00 4.80
ISRG 160812P00605000 P 08/12/16 605.0 0.00 1.00
ISRG 160812P00610000 P 08/12/16 610.0 0.00 4.40
ISRG 160812P00615000 P 08/12/16 615.0 0.00 4.60
ISRG 160812P00620000 P 08/12/16 620.0 0.00 1.05
ISRG 160812P00622500 P 08/12/16 622.5 0.00 1.05
ISRG 160812P00625000 P 08/12/16 625.0 0.00 1.05
ISRG 160812P00627500 P 08/12/16 627.5 0.00 1.10
ISRG 160812P00630000 P 08/12/16 630.0 0.00 1.10
ISRG 160812P00632500 P 08/12/16 632.5 0.00 1.15
ISRG 160812P00635000 P 08/12/16 635.0 0.00 1.20
ISRG 160812P00637500 P 08/12/16 637.5 0.00 1.20
ISRG 160812P00640000 P 08/12/16 640.0 0.00 1.20
ISRG 160812P00642500 P 08/12/16 642.5 0.00 1.30
ISRG 160812P00645000 P 08/12/16 645.0 0.00 1.35
ISRG 160812P00647500 P 08/12/16 647.5 0.00 1.45
ISRG 160812P00650000 P 08/12/16 650.0 0.50 0.75
ISRG 160812P00652500 P 08/12/16 652.5 0.00 1.60
ISRG 160812P00655000 P 08/12/16 655.0 0.75 1.00
ISRG 160812P00657500 P 08/12/16 657.5 0.00 1.80
ISRG 160812P00660000 P 08/12/16 660.0 0.00 1.35
ISRG 160812P00662500 P 08/12/16 662.5 0.20 1.55
ISRG 160812P00665000 P 08/12/16 665.0 0.35 2.35
ISRG 160812P00667500 P 08/12/16 667.5 0.20 2.70
ISRG 160812P00670000 P 08/12/16 670.0 0.00 4.80
ISRG 160812P00672500 P 08/12/16 672.5 1.30 5.00
ISRG 160812P00675000 P 08/12/16 675.0 2.35 4.90
ISRG 160812P00677500 P 08/12/16 677.5 2.85 4.80
ISRG 160812P00680000 P 08/12/16 680.0 3.50 4.30
ISRG 160812P00682500 P 08/12/16 682.5 2.25 5.70
ISRG 160812P00685000 P 08/12/16 685.0 4.60 5.80
ISRG 160812P00687500 P 08/12/16 687.5 3.80 8.30
ISRG 160812P00690000 P 08/12/16 690.0 6.00 8.60
ISRG 160812P00692500 P 08/12/16 692.5 5.90 10.20
ISRG 160812P00695000 P 08/12/16 695.0 8.10 9.80
ISRG 160812P00697500 P 08/12/16 697.5 9.20 12.70
ISRG 160812P00700000 P 08/12/16 700.0 10.40 13.10
ISRG 160812P00702500 P 08/12/16 702.5 11.90 14.50
ISRG 160812P00705000 P 08/12/16 705.0 13.50 15.40
ISRG 160812P00707500 P 08/12/16 707.5 14.50 17.40
ISRG 160812P00710000 P 08/12/16 710.0 16.90 19.30
ISRG 160812P00715000 P 08/12/16 715.0 19.50 23.60
ISRG 160812P00720000 P 08/12/16 720.0 23.50 27.40
ISRG 160812P00725000 P 08/12/16 725.0 27.50 31.70
ISRG 160812P00730000 P 08/12/16 730.0 32.50 36.80
ISRG 160812P00740000 P 08/12/16 740.0 42.00 46.60
ISRG 160812P00750000 P 08/12/16 750.0 52.00 56.80
ISRG 160812P00760000 P 08/12/16 760.0 62.00 66.80
ISRG 160812P00770000 P 08/12/16 770.0 72.00 76.80
ISRG 160812P00780000 P 08/12/16 780.0 82.20 86.80
ISRG 160812P00790000 P 08/12/16 790.0 92.20 96.80
ISRG 160812P00800000 P 08/12/16 800.0 102.20 106.90
ISRG 160819C00380000 C 08/19/16 380.0 314.00 318.50
ISRG 160819C00390000 C 08/19/16 390.0 304.10 308.50
ISRG 160819C00400000 C 08/19/16 400.0 294.20 298.50
ISRG 160819C00405000 C 08/19/16 405.0 289.00 293.50
ISRG 160819C00410000 C 08/19/16 410.0 284.00 288.50
ISRG 160819C00415000 C 08/19/16 415.0 279.00 283.50
ISRG 160819C00420000 C 08/19/16 420.0 274.10 278.50
ISRG 160819C00425000 C 08/19/16 425.0 269.00 273.50
ISRG 160819C00430000 C 08/19/16 430.0 264.10 268.50
ISRG 160819C00435000 C 08/19/16 435.0 259.00 263.50
ISRG 160819C00440000 C 08/19/16 440.0 254.20 258.40
ISRG 160819C00445000 C 08/19/16 445.0 249.20 253.50
ISRG 160819C00450000 C 08/19/16 450.0 243.70 248.00
ISRG 160819C00455000 C 08/19/16 455.0 238.30 243.00
ISRG 160819C00460000 C 08/19/16 460.0 234.20 238.50
ISRG 160819C00465000 C 08/19/16 465.0 229.20 233.50
ISRG 160819C00470000 C 08/19/16 470.0 223.90 228.50
ISRG 160819C00475000 C 08/19/16 475.0 218.70 223.00
ISRG 160819C00480000 C 08/19/16 480.0 213.70 218.00
ISRG 160819C00485000 C 08/19/16 485.0 208.70 213.00
ISRG 160819C00490000 C 08/19/16 490.0 203.90 208.50
ISRG 160819C00495000 C 08/19/16 495.0 198.70 203.00
ISRG 160819C00500000 C 08/19/16 500.0 193.90 198.50
ISRG 160819C00505000 C 08/19/16 505.0 188.90 193.40
ISRG 160819C00510000 C 08/19/16 510.0 184.00 188.50
ISRG 160819C00515000 C 08/19/16 515.0 179.00 183.50
ISRG 160819C00520000 C 08/19/16 520.0 173.80 178.00
ISRG 160819C00525000 C 08/19/16 525.0 168.90 173.00
ISRG 160819C00530000 C 08/19/16 530.0 164.00 168.50
ISRG 160819C00535000 C 08/19/16 535.0 159.00 163.50
ISRG 160819C00540000 C 08/19/16 540.0 154.00 158.50
ISRG 160819C00542500 C 08/19/16 542.5 151.50 156.00
ISRG 160819C00545000 C 08/19/16 545.0 149.00 153.50
ISRG 160819C00547500 C 08/19/16 547.5 146.50 151.00
ISRG 160819C00550000 C 08/19/16 550.0 144.00 148.50
ISRG 160819C00552500 C 08/19/16 552.5 141.50 146.00
ISRG 160819C00555000 C 08/19/16 555.0 139.00 143.50
ISRG 160819C00557500 C 08/19/16 557.5 136.40 141.00
ISRG 160819C00560000 C 08/19/16 560.0 133.90 138.50
ISRG 160819C00562500 C 08/19/16 562.5 131.40 136.00
ISRG 160819C00565000 C 08/19/16 565.0 128.90 133.50
ISRG 160819C00567500 C 08/19/16 567.5 126.60 131.00
ISRG 160819C00570000 C 08/19/16 570.0 123.90 128.50
ISRG 160819C00572500 C 08/19/16 572.5 121.40 126.00
ISRG 160819C00575000 C 08/19/16 575.0 118.90 123.50
ISRG 160819C00577500 C 08/19/16 577.5 116.40 121.00
ISRG 160819C00580000 C 08/19/16 580.0 114.00 118.50
ISRG 160819C00582500 C 08/19/16 582.5 111.50 116.00
ISRG 160819C00585000 C 08/19/16 585.0 108.90 113.50
ISRG 160819C00587500 C 08/19/16 587.5 106.40 111.00
ISRG 160819C00590000 C 08/19/16 590.0 104.00 108.50
ISRG 160819C00592500 C 08/19/16 592.5 101.70 106.00
ISRG 160819C00595000 C 08/19/16 595.0 98.90 103.40
ISRG 160819C00597500 C 08/19/16 597.5 96.40 101.00
ISRG 160819C00600000 C 08/19/16 600.0 93.90 98.50
ISRG 160819C00602500 C 08/19/16 602.5 91.40 95.90
ISRG 160819C00605000 C 08/19/16 605.0 89.20 93.50
ISRG 160819C00607500 C 08/19/16 607.5 86.70 91.00
ISRG 160819C00610000 C 08/19/16 610.0 84.20 88.50
ISRG 160819C00612500 C 08/19/16 612.5 81.70 86.00
ISRG 160819C00615000 C 08/19/16 615.0 79.20 83.50
ISRG 160819C00617500 C 08/19/16 617.5 77.00 81.50
ISRG 160819C00620000 C 08/19/16 620.0 74.50 79.00
ISRG 160819C00622500 C 08/19/16 622.5 71.80 76.00
ISRG 160819C00625000 C 08/19/16 625.0 69.50 74.00
ISRG 160819C00627500 C 08/19/16 627.5 66.90 71.50
ISRG 160819C00630000 C 08/19/16 630.0 64.70 69.00
ISRG 160819C00632500 C 08/19/16 632.5 61.80 66.20
ISRG 160819C00635000 C 08/19/16 635.0 59.60 64.00
ISRG 160819C00637500 C 08/19/16 637.5 57.20 61.50
ISRG 160819C00640000 C 08/19/16 640.0 54.70 59.00
ISRG 160819C00642500 C 08/19/16 642.5 52.50 57.00
ISRG 160819C00645000 C 08/19/16 645.0 49.90 54.50
ISRG 160819C00647500 C 08/19/16 647.5 47.70 52.00
ISRG 160819C00650000 C 08/19/16 650.0 44.90 49.50
ISRG 160819C00652500 C 08/19/16 652.5 43.20 47.50
ISRG 160819C00655000 C 08/19/16 655.0 41.00 45.00
ISRG 160819C00657500 C 08/19/16 657.5 38.60 43.00
ISRG 160819C00660000 C 08/19/16 660.0 36.70 40.40
ISRG 160819C00662500 C 08/19/16 662.5 34.20 38.50
ISRG 160819C00665000 C 08/19/16 665.0 32.00 36.50
ISRG 160819C00667500 C 08/19/16 667.5 29.90 33.60
ISRG 160819C00670000 C 08/19/16 670.0 27.70 31.60
ISRG 160819C00672500 C 08/19/16 672.5 25.20 29.40
ISRG 160819C00675000 C 08/19/16 675.0 24.60 26.00
ISRG 160819C00677500 C 08/19/16 677.5 21.70 26.00
ISRG 160819C00680000 C 08/19/16 680.0 20.60 22.00
ISRG 160819C00682500 C 08/19/16 682.5 18.00 22.00
ISRG 160819C00685000 C 08/19/16 685.0 17.20 18.50
ISRG 160819C00687500 C 08/19/16 687.5 15.60 16.80
ISRG 160819C00690000 C 08/19/16 690.0 14.00 15.70
ISRG 160819C00692500 C 08/19/16 692.5 12.50 14.10
ISRG 160819C00695000 C 08/19/16 695.0 11.10 12.60
ISRG 160819C00697500 C 08/19/16 697.5 9.70 12.00
ISRG 160819C00700000 C 08/19/16 700.0 8.60 10.00
ISRG 160819C00702500 C 08/19/16 702.5 7.50 9.30
ISRG 160819C00705000 C 08/19/16 705.0 6.40 8.00
ISRG 160819C00707500 C 08/19/16 707.5 5.50 7.20
ISRG 160819C00710000 C 08/19/16 710.0 4.80 5.80
ISRG 160819C00712500 C 08/19/16 712.5 4.00 5.40
ISRG 160819C00715000 C 08/19/16 715.0 3.50 4.60
ISRG 160819C00717500 C 08/19/16 717.5 2.95 3.80
ISRG 160819C00720000 C 08/19/16 720.0 2.50 3.10
ISRG 160819C00722500 C 08/19/16 722.5 1.65 3.30
ISRG 160819C00725000 C 08/19/16 725.0 1.65 2.50
ISRG 160819C00727500 C 08/19/16 727.5 1.05 2.35
ISRG 160819C00730000 C 08/19/16 730.0 1.20 1.55
ISRG 160819C00732500 C 08/19/16 732.5 0.70 1.75
ISRG 160819C00735000 C 08/19/16 735.0 0.75 1.05
ISRG 160819C00737500 C 08/19/16 737.5 0.55 1.35
ISRG 160819C00740000 C 08/19/16 740.0 0.50 1.10
ISRG 160819C00742500 C 08/19/16 742.5 0.40 0.85
ISRG 160819C00745000 C 08/19/16 745.0 0.25 0.90
ISRG 160819C00747500 C 08/19/16 747.5 0.10 0.85
ISRG 160819C00750000 C 08/19/16 750.0 0.20 0.55
ISRG 160819C00752500 C 08/19/16 752.5 0.10 0.70
ISRG 160819C00755000 C 08/19/16 755.0 0.00 1.05
ISRG 160819C00757500 C 08/19/16 757.5 0.00 1.00
ISRG 160819C00760000 C 08/19/16 760.0 0.05 0.70
ISRG 160819C00762500 C 08/19/16 762.5 0.00 2.15
ISRG 160819C00765000 C 08/19/16 765.0 0.00 2.10
ISRG 160819C00767500 C 08/19/16 767.5 0.00 2.10
ISRG 160819C00770000 C 08/19/16 770.0 0.00 0.20
ISRG 160819C00772500 C 08/19/16 772.5 0.00 2.15
ISRG 160819C00775000 C 08/19/16 775.0 0.00 2.10
ISRG 160819C00777500 C 08/19/16 777.5 0.00 2.15
ISRG 160819C00780000 C 08/19/16 780.0 0.00 0.70
ISRG 160819C00790000 C 08/19/16 790.0 0.00 2.15
ISRG 160819C00800000 C 08/19/16 800.0 0.00 2.15
ISRG 160819P00380000 P 08/19/16 380.0 0.00 2.15
ISRG 160819P00390000 P 08/19/16 390.0 0.00 2.15
ISRG 160819P00400000 P 08/19/16 400.0 0.00 0.80
ISRG 160819P00405000 P 08/19/16 405.0 0.00 0.80
ISRG 160819P00410000 P 08/19/16 410.0 0.00 2.15
ISRG 160819P00415000 P 08/19/16 415.0 0.00 2.15
ISRG 160819P00420000 P 08/19/16 420.0 0.00 2.15
ISRG 160819P00425000 P 08/19/16 425.0 0.00 2.15
ISRG 160819P00430000 P 08/19/16 430.0 0.00 2.15
ISRG 160819P00435000 P 08/19/16 435.0 0.00 2.15
ISRG 160819P00440000 P 08/19/16 440.0 0.00 2.15
ISRG 160819P00445000 P 08/19/16 445.0 0.00 2.15
ISRG 160819P00450000 P 08/19/16 450.0 0.00 2.15
ISRG 160819P00455000 P 08/19/16 455.0 0.00 2.15
ISRG 160819P00460000 P 08/19/16 460.0 0.00 2.15
ISRG 160819P00465000 P 08/19/16 465.0 0.00 2.15
ISRG 160819P00470000 P 08/19/16 470.0 0.00 2.15
ISRG 160819P00475000 P 08/19/16 475.0 0.00 2.15
ISRG 160819P00480000 P 08/19/16 480.0 0.00 2.15
ISRG 160819P00485000 P 08/19/16 485.0 0.00 2.15
ISRG 160819P00490000 P 08/19/16 490.0 0.00 2.15
ISRG 160819P00495000 P 08/19/16 495.0 0.00 2.20
ISRG 160819P00500000 P 08/19/16 500.0 0.00 2.20
ISRG 160819P00505000 P 08/19/16 505.0 0.00 2.20
ISRG 160819P00510000 P 08/19/16 510.0 0.00 2.15
ISRG 160819P00515000 P 08/19/16 515.0 0.00 4.80
ISRG 160819P00520000 P 08/19/16 520.0 0.00 2.20
ISRG 160819P00525000 P 08/19/16 525.0 0.00 2.20
ISRG 160819P00530000 P 08/19/16 530.0 0.00 2.25
ISRG 160819P00535000 P 08/19/16 535.0 0.00 1.30
ISRG 160819P00540000 P 08/19/16 540.0 0.00 4.80
ISRG 160819P00542500 P 08/19/16 542.5 0.00 1.65
ISRG 160819P00545000 P 08/19/16 545.0 0.00 1.65
ISRG 160819P00547500 P 08/19/16 547.5 0.00 1.80
ISRG 160819P00550000 P 08/19/16 550.0 0.00 1.65
ISRG 160819P00552500 P 08/19/16 552.5 0.00 1.50
ISRG 160819P00555000 P 08/19/16 555.0 0.00 4.80
ISRG 160819P00557500 P 08/19/16 557.5 0.00 1.80
ISRG 160819P00560000 P 08/19/16 560.0 0.05 2.30
ISRG 160819P00562500 P 08/19/16 562.5 0.00 2.25
ISRG 160819P00565000 P 08/19/16 565.0 0.00 4.80
ISRG 160819P00567500 P 08/19/16 567.5 0.00 0.45
ISRG 160819P00570000 P 08/19/16 570.0 0.00 1.95
ISRG 160819P00572500 P 08/19/16 572.5 0.00 2.00
ISRG 160819P00575000 P 08/19/16 575.0 0.05 1.85
ISRG 160819P00577500 P 08/19/16 577.5 0.00 1.65
ISRG 160819P00580000 P 08/19/16 580.0 0.00 0.45
ISRG 160819P00582500 P 08/19/16 582.5 0.00 1.75
ISRG 160819P00585000 P 08/19/16 585.0 0.00 1.75
ISRG 160819P00587500 P 08/19/16 587.5 0.00 1.75
ISRG 160819P00590000 P 08/19/16 590.0 0.00 0.55
ISRG 160819P00592500 P 08/19/16 592.5 0.00 1.15
ISRG 160819P00595000 P 08/19/16 595.0 0.00 1.00
ISRG 160819P00597500 P 08/19/16 597.5 0.00 0.75
ISRG 160819P00600000 P 08/19/16 600.0 0.05 0.80
ISRG 160819P00602500 P 08/19/16 602.5 0.05 0.80
ISRG 160819P00605000 P 08/19/16 605.0 0.05 0.80
ISRG 160819P00607500 P 08/19/16 607.5 0.05 0.80
ISRG 160819P00610000 P 08/19/16 610.0 0.00 0.85
ISRG 160819P00612500 P 08/19/16 612.5 0.10 0.90
ISRG 160819P00615000 P 08/19/16 615.0 0.40 0.75
ISRG 160819P00617500 P 08/19/16 617.5 0.15 0.80
ISRG 160819P00620000 P 08/19/16 620.0 0.15 0.60
ISRG 160819P00622500 P 08/19/16 622.5 0.30 0.65
ISRG 160819P00625000 P 08/19/16 625.0 0.40 0.65
ISRG 160819P00627500 P 08/19/16 627.5 0.35 0.65
ISRG 160819P00630000 P 08/19/16 630.0 0.45 0.70
ISRG 160819P00632500 P 08/19/16 632.5 0.45 0.80
ISRG 160819P00635000 P 08/19/16 635.0 0.55 0.85
ISRG 160819P00637500 P 08/19/16 637.5 0.65 0.85
ISRG 160819P00640000 P 08/19/16 640.0 0.75 0.95
ISRG 160819P00642500 P 08/19/16 642.5 0.80 1.40
ISRG 160819P00645000 P 08/19/16 645.0 0.80 1.80
ISRG 160819P00647500 P 08/19/16 647.5 0.95 1.90
ISRG 160819P00650000 P 08/19/16 650.0 1.20 1.45
ISRG 160819P00652500 P 08/19/16 652.5 1.40 1.65
ISRG 160819P00655000 P 08/19/16 655.0 0.85 2.50
ISRG 160819P00657500 P 08/19/16 657.5 0.95 1.90
ISRG 160819P00660000 P 08/19/16 660.0 2.05 2.55
ISRG 160819P00662500 P 08/19/16 662.5 1.45 3.30
ISRG 160819P00665000 P 08/19/16 665.0 1.55 3.80
ISRG 160819P00667500 P 08/19/16 667.5 1.90 4.30
ISRG 160819P00670000 P 08/19/16 670.0 3.00 4.70
ISRG 160819P00672500 P 08/19/16 672.5 3.20 5.10
ISRG 160819P00675000 P 08/19/16 675.0 4.20 5.00
ISRG 160819P00677500 P 08/19/16 677.5 4.20 6.60
ISRG 160819P00680000 P 08/19/16 680.0 5.30 6.40
ISRG 160819P00682500 P 08/19/16 682.5 5.60 7.90
ISRG 160819P00685000 P 08/19/16 685.0 6.30 9.00
ISRG 160819P00687500 P 08/19/16 687.5 7.10 10.00
ISRG 160819P00690000 P 08/19/16 690.0 8.30 9.90
ISRG 160819P00692500 P 08/19/16 692.5 9.00 11.10
ISRG 160819P00695000 P 08/19/16 695.0 10.00 12.50
ISRG 160819P00697500 P 08/19/16 697.5 11.50 13.90
ISRG 160819P00700000 P 08/19/16 700.0 12.60 14.30
ISRG 160819P00702500 P 08/19/16 702.5 13.90 16.50
ISRG 160819P00705000 P 08/19/16 705.0 15.50 17.60
ISRG 160819P00707500 P 08/19/16 707.5 17.10 19.60
ISRG 160819P00710000 P 08/19/16 710.0 18.70 21.60
ISRG 160819P00712500 P 08/19/16 712.5 19.50 23.40
ISRG 160819P00715000 P 08/19/16 715.0 21.10 25.30
ISRG 160819P00717500 P 08/19/16 717.5 22.50 26.80
ISRG 160819P00720000 P 08/19/16 720.0 24.90 29.20
ISRG 160819P00722500 P 08/19/16 722.5 26.50 30.70
ISRG 160819P00725000 P 08/19/16 725.0 29.00 33.10
ISRG 160819P00727500 P 08/19/16 727.5 31.30 35.40
ISRG 160819P00730000 P 08/19/16 730.0 33.00 37.20
ISRG 160819P00732500 P 08/19/16 732.5 35.00 39.50
ISRG 160819P00735000 P 08/19/16 735.0 37.70 42.00
ISRG 160819P00737500 P 08/19/16 737.5 40.40 45.00
ISRG 160819P00740000 P 08/19/16 740.0 42.00 46.30
ISRG 160819P00742500 P 08/19/16 742.5 44.50 49.00
ISRG 160819P00745000 P 08/19/16 745.0 47.20 51.60
ISRG 160819P00747500 P 08/19/16 747.5 49.50 53.90
ISRG 160819P00750000 P 08/19/16 750.0 52.00 56.40
ISRG 160819P00752500 P 08/19/16 752.5 54.50 59.00
ISRG 160819P00755000 P 08/19/16 755.0 57.00 61.40
ISRG 160819P00757500 P 08/19/16 757.5 59.60 64.30
ISRG 160819P00760000 P 08/19/16 760.0 62.10 66.90
ISRG 160819P00762500 P 08/19/16 762.5 64.60 69.30
ISRG 160819P00765000 P 08/19/16 765.0 67.00 71.80
ISRG 160819P00767500 P 08/19/16 767.5 69.70 74.40
ISRG 160819P00770000 P 08/19/16 770.0 72.10 76.90
ISRG 160819P00772500 P 08/19/16 772.5 74.70 79.40
ISRG 160819P00775000 P 08/19/16 775.0 77.10 81.90
ISRG 160819P00777500 P 08/19/16 777.5 79.70 84.40
ISRG 160819P00780000 P 08/19/16 780.0 82.20 86.90
ISRG 160819P00790000 P 08/19/16 790.0 92.00 96.50
ISRG 160819P00800000 P 08/19/16 800.0 102.00 106.60
ISRG 160826C00520000 C 08/26/16 520.0 173.90 178.50
ISRG 160826C00530000 C 08/26/16 530.0 163.90 168.50
ISRG 160826C00540000 C 08/26/16 540.0 154.00 158.50
ISRG 160826C00550000 C 08/26/16 550.0 144.00 148.50
ISRG 160826C00560000 C 08/26/16 560.0 134.00 138.50
ISRG 160826C00570000 C 08/26/16 570.0 124.00 128.50
ISRG 160826C00580000 C 08/26/16 580.0 114.00 118.50
ISRG 160826C00590000 C 08/26/16 590.0 103.90 108.50
ISRG 160826C00600000 C 08/26/16 600.0 94.50 99.00
ISRG 160826C00605000 C 08/26/16 605.0 89.20 93.50
ISRG 160826C00610000 C 08/26/16 610.0 84.50 89.00
ISRG 160826C00615000 C 08/26/16 615.0 79.50 84.00
ISRG 160826C00620000 C 08/26/16 620.0 74.50 79.00
ISRG 160826C00625000 C 08/26/16 625.0 69.20 74.00
ISRG 160826C00627500 C 08/26/16 627.5 66.70 71.30
ISRG 160826C00630000 C 08/26/16 630.0 64.90 69.50
ISRG 160826C00632500 C 08/26/16 632.5 62.50 67.00
ISRG 160826C00635000 C 08/26/16 635.0 60.10 64.50
ISRG 160826C00637500 C 08/26/16 637.5 57.20 62.00
ISRG 160826C00640000 C 08/26/16 640.0 55.40 60.00
ISRG 160826C00642500 C 08/26/16 642.5 53.00 57.50
ISRG 160826C00645000 C 08/26/16 645.0 51.00 55.50
ISRG 160826C00647500 C 08/26/16 647.5 48.20 52.40
ISRG 160826C00650000 C 08/26/16 650.0 46.10 50.50
ISRG 160826C00652500 C 08/26/16 652.5 44.00 48.50
ISRG 160826C00655000 C 08/26/16 655.0 41.60 46.00
ISRG 160826C00657500 C 08/26/16 657.5 39.20 43.90
ISRG 160826C00660000 C 08/26/16 660.0 37.10 41.50
ISRG 160826C00662500 C 08/26/16 662.5 34.80 39.40
ISRG 160826C00665000 C 08/26/16 665.0 33.30 37.50
ISRG 160826C00667500 C 08/26/16 667.5 30.90 35.50
ISRG 160826C00670000 C 08/26/16 670.0 29.10 33.50
ISRG 160826C00672500 C 08/26/16 672.5 28.00 29.50
ISRG 160826C00675000 C 08/26/16 675.0 24.90 29.50
ISRG 160826C00677500 C 08/26/16 677.5 23.40 27.50
ISRG 160826C00680000 C 08/26/16 680.0 22.10 24.10
ISRG 160826C00682500 C 08/26/16 682.5 20.10 23.50
ISRG 160826C00685000 C 08/26/16 685.0 18.50 22.40
ISRG 160826C00687500 C 08/26/16 687.5 17.20 20.70
ISRG 160826C00690000 C 08/26/16 690.0 15.90 17.50
ISRG 160826C00692500 C 08/26/16 692.5 13.70 17.80
ISRG 160826C00695000 C 08/26/16 695.0 12.80 16.20
ISRG 160826C00697500 C 08/26/16 697.5 11.70 13.00
ISRG 160826C00700000 C 08/26/16 700.0 10.50 12.10
ISRG 160826C00702500 C 08/26/16 702.5 8.60 12.00
ISRG 160826C00705000 C 08/26/16 705.0 8.00 11.20
ISRG 160826C00707500 C 08/26/16 707.5 6.70 10.50
ISRG 160826C00710000 C 08/26/16 710.0 6.10 9.00
ISRG 160826C00715000 C 08/26/16 715.0 4.70 6.00
ISRG 160826C00720000 C 08/26/16 720.0 3.60 5.80
ISRG 160826C00725000 C 08/26/16 725.0 2.40 4.20
ISRG 160826C00730000 C 08/26/16 730.0 1.60 3.40
ISRG 160826C00740000 C 08/26/16 740.0 0.95 1.85
ISRG 160826C00750000 C 08/26/16 750.0 0.40 1.00
ISRG 160826C00760000 C 08/26/16 760.0 0.00 4.80
ISRG 160826C00770000 C 08/26/16 770.0 0.00 0.50
ISRG 160826C00780000 C 08/26/16 780.0 0.00 1.00
ISRG 160826C00790000 C 08/26/16 790.0 0.00 0.60
ISRG 160826C00800000 C 08/26/16 800.0 0.00 0.60
ISRG 160826P00520000 P 08/26/16 520.0 0.00 2.00
ISRG 160826P00530000 P 08/26/16 530.0 0.00 4.80
ISRG 160826P00540000 P 08/26/16 540.0 0.00 4.80
ISRG 160826P00550000 P 08/26/16 550.0 0.00 4.80
ISRG 160826P00560000 P 08/26/16 560.0 0.00 4.80
ISRG 160826P00570000 P 08/26/16 570.0 0.00 4.50
ISRG 160826P00580000 P 08/26/16 580.0 0.00 4.80
ISRG 160826P00590000 P 08/26/16 590.0 0.10 0.60
ISRG 160826P00600000 P 08/26/16 600.0 0.20 0.70
ISRG 160826P00605000 P 08/26/16 605.0 0.00 0.80
ISRG 160826P00610000 P 08/26/16 610.0 0.30 0.85
ISRG 160826P00615000 P 08/26/16 615.0 0.00 1.00
ISRG 160826P00620000 P 08/26/16 620.0 0.40 1.05
ISRG 160826P00625000 P 08/26/16 625.0 0.45 1.10
ISRG 160826P00627500 P 08/26/16 627.5 0.00 1.40
ISRG 160826P00630000 P 08/26/16 630.0 0.55 1.15
ISRG 160826P00632500 P 08/26/16 632.5 0.00 1.65
ISRG 160826P00635000 P 08/26/16 635.0 1.00 1.30
ISRG 160826P00637500 P 08/26/16 637.5 0.00 1.90
ISRG 160826P00640000 P 08/26/16 640.0 0.00 2.10
ISRG 160826P00642500 P 08/26/16 642.5 0.00 2.25
ISRG 160826P00645000 P 08/26/16 645.0 0.90 2.45
ISRG 160826P00647500 P 08/26/16 647.5 0.10 2.70
ISRG 160826P00650000 P 08/26/16 650.0 0.80 2.95
ISRG 160826P00652500 P 08/26/16 652.5 0.20 3.20
ISRG 160826P00655000 P 08/26/16 655.0 2.05 3.10
ISRG 160826P00657500 P 08/26/16 657.5 0.70 3.80
ISRG 160826P00660000 P 08/26/16 660.0 1.10 4.20
ISRG 160826P00662500 P 08/26/16 662.5 1.10 4.60
ISRG 160826P00665000 P 08/26/16 665.0 2.10 6.30
ISRG 160826P00667500 P 08/26/16 667.5 2.20 6.70
ISRG 160826P00670000 P 08/26/16 670.0 4.00 6.20
ISRG 160826P00672500 P 08/26/16 672.5 3.40 7.80
ISRG 160826P00675000 P 08/26/16 675.0 5.20 7.50
ISRG 160826P00677500 P 08/26/16 677.5 5.80 7.90
ISRG 160826P00680000 P 08/26/16 680.0 6.50 8.90
ISRG 160826P00682500 P 08/26/16 682.5 7.10 9.60
ISRG 160826P00685000 P 08/26/16 685.0 7.90 10.90
ISRG 160826P00687500 P 08/26/16 687.5 7.90 12.40
ISRG 160826P00690000 P 08/26/16 690.0 9.80 12.50
ISRG 160826P00692500 P 08/26/16 692.5 10.70 13.70
ISRG 160826P00695000 P 08/26/16 695.0 11.40 14.50
ISRG 160826P00697500 P 08/26/16 697.5 12.90 16.50
ISRG 160826P00700000 P 08/26/16 700.0 14.20 17.10
ISRG 160826P00702500 P 08/26/16 702.5 15.00 19.50
ISRG 160826P00705000 P 08/26/16 705.0 16.00 20.30
ISRG 160826P00707500 P 08/26/16 707.5 17.00 21.40
ISRG 160826P00710000 P 08/26/16 710.0 20.10 22.80
ISRG 160826P00715000 P 08/26/16 715.0 23.00 27.50
ISRG 160826P00720000 P 08/26/16 720.0 26.00 30.40
ISRG 160826P00725000 P 08/26/16 725.0 29.60 34.10
ISRG 160826P00730000 P 08/26/16 730.0 33.50 37.90
ISRG 160826P00740000 P 08/26/16 740.0 42.50 46.90
ISRG 160826P00750000 P 08/26/16 750.0 52.50 57.00
ISRG 160826P00760000 P 08/26/16 760.0 62.00 66.50
ISRG 160826P00770000 P 08/26/16 770.0 72.20 77.00
ISRG 160826P00780000 P 08/26/16 780.0 82.00 86.80
ISRG 160826P00790000 P 08/26/16 790.0 92.00 96.80
ISRG 160826P00800000 P 08/26/16 800.0 102.00 106.80
ISRG 160902C00590000 C 09/02/16 590.0 104.50 109.00
ISRG 160902C00600000 C 09/02/16 600.0 94.70 99.00
ISRG 160902C00610000 C 09/02/16 610.0 85.00 89.50
ISRG 160902C00620000 C 09/02/16 620.0 75.20 79.50
ISRG 160902C00630000 C 09/02/16 630.0 65.70 70.00
ISRG 160902C00635000 C 09/02/16 635.0 60.70 65.00
ISRG 160902C00640000 C 09/02/16 640.0 56.20 60.50
ISRG 160902C00645000 C 09/02/16 645.0 51.90 56.00
ISRG 160902C00650000 C 09/02/16 650.0 47.10 51.50
ISRG 160902C00655000 C 09/02/16 655.0 42.70 47.00
ISRG 160902C00657500 C 09/02/16 657.5 40.60 45.00
ISRG 160902C00660000 C 09/02/16 660.0 38.50 43.00
ISRG 160902C00662500 C 09/02/16 662.5 36.50 41.00
ISRG 160902C00665000 C 09/02/16 665.0 34.40 39.00
ISRG 160902C00667500 C 09/02/16 667.5 32.50 36.50
ISRG 160902C00670000 C 09/02/16 670.0 30.30 34.50
ISRG 160902C00672500 C 09/02/16 672.5 28.80 33.00
ISRG 160902C00675000 C 09/02/16 675.0 27.20 31.00
ISRG 160902C00677500 C 09/02/16 677.5 25.20 28.00
ISRG 160902C00680000 C 09/02/16 680.0 24.10 25.60
ISRG 160902C00682500 C 09/02/16 682.5 21.80 25.90
ISRG 160902C00685000 C 09/02/16 685.0 20.30 24.00
ISRG 160902C00687500 C 09/02/16 687.5 18.70 22.30
ISRG 160902C00690000 C 09/02/16 690.0 17.30 20.80
ISRG 160902C00692500 C 09/02/16 692.5 15.70 19.30
ISRG 160902C00695000 C 09/02/16 695.0 14.40 18.00
ISRG 160902C00697500 C 09/02/16 697.5 13.20 16.50
ISRG 160902C00700000 C 09/02/16 700.0 12.00 15.30
ISRG 160902C00702500 C 09/02/16 702.5 10.80 13.70
ISRG 160902C00705000 C 09/02/16 705.0 9.80 11.10
ISRG 160902C00707500 C 09/02/16 707.5 8.70 11.90
ISRG 160902C00710000 C 09/02/16 710.0 7.70 10.90
ISRG 160902C00712500 C 09/02/16 712.5 7.00 9.80
ISRG 160902C00715000 C 09/02/16 715.0 6.30 9.00
ISRG 160902C00717500 C 09/02/16 717.5 5.00 8.00
ISRG 160902C00720000 C 09/02/16 720.0 5.10 5.90
ISRG 160902C00722500 C 09/02/16 722.5 4.00 6.60
ISRG 160902C00725000 C 09/02/16 725.0 3.60 5.80
ISRG 160902C00727500 C 09/02/16 727.5 3.30 4.60
ISRG 160902C00730000 C 09/02/16 730.0 2.80 4.60
ISRG 160902C00732500 C 09/02/16 732.5 2.20 4.10
ISRG 160902C00735000 C 09/02/16 735.0 1.90 3.70
ISRG 160902C00737500 C 09/02/16 737.5 1.85 3.30
ISRG 160902C00740000 C 09/02/16 740.0 1.55 2.75
ISRG 160902C00742500 C 09/02/16 742.5 1.35 2.65
ISRG 160902C00745000 C 09/02/16 745.0 1.15 2.30
ISRG 160902C00747500 C 09/02/16 747.5 1.00 2.05
ISRG 160902C00750000 C 09/02/16 750.0 0.75 1.80
ISRG 160902C00755000 C 09/02/16 755.0 0.65 1.05
ISRG 160902C00760000 C 09/02/16 760.0 0.30 1.05
ISRG 160902C00765000 C 09/02/16 765.0 0.20 0.85
ISRG 160902C00770000 C 09/02/16 770.0 0.10 0.65
ISRG 160902C00780000 C 09/02/16 780.0 0.00 0.50
ISRG 160902C00790000 C 09/02/16 790.0 0.00 0.50
ISRG 160902C00800000 C 09/02/16 800.0 0.00 0.50
ISRG 160902P00590000 P 09/02/16 590.0 0.25 0.80
ISRG 160902P00600000 P 09/02/16 600.0 0.35 0.95
ISRG 160902P00610000 P 09/02/16 610.0 0.55 1.15
ISRG 160902P00620000 P 09/02/16 620.0 0.80 1.20
ISRG 160902P00630000 P 09/02/16 630.0 1.15 1.60
ISRG 160902P00635000 P 09/02/16 635.0 1.35 2.20
ISRG 160902P00640000 P 09/02/16 640.0 1.35 2.25
ISRG 160902P00645000 P 09/02/16 645.0 2.00 3.10
ISRG 160902P00650000 P 09/02/16 650.0 2.70 3.10
ISRG 160902P00655000 P 09/02/16 655.0 3.00 3.70
ISRG 160902P00657500 P 09/02/16 657.5 3.30 4.90
ISRG 160902P00660000 P 09/02/16 660.0 3.50 4.80
ISRG 160902P00662500 P 09/02/16 662.5 4.10 5.10
ISRG 160902P00665000 P 09/02/16 665.0 4.40 6.00
ISRG 160902P00667500 P 09/02/16 667.5 5.00 6.80
ISRG 160902P00670000 P 09/02/16 670.0 5.50 7.80
ISRG 160902P00672500 P 09/02/16 672.5 6.00 7.80
ISRG 160902P00675000 P 09/02/16 675.0 6.60 8.50
ISRG 160902P00677500 P 09/02/16 677.5 7.20 9.90
ISRG 160902P00680000 P 09/02/16 680.0 8.00 10.70
ISRG 160902P00682500 P 09/02/16 682.5 8.60 11.70
ISRG 160902P00685000 P 09/02/16 685.0 9.50 11.80
ISRG 160902P00687500 P 09/02/16 687.5 10.30 13.60
ISRG 160902P00690000 P 09/02/16 690.0 11.30 14.60
ISRG 160902P00692500 P 09/02/16 692.5 12.20 15.80
ISRG 160902P00695000 P 09/02/16 695.0 13.50 16.90
ISRG 160902P00697500 P 09/02/16 697.5 14.70 17.50
ISRG 160902P00700000 P 09/02/16 700.0 16.10 18.60
ISRG 160902P00702500 P 09/02/16 702.5 17.10 20.40
ISRG 160902P00705000 P 09/02/16 705.0 18.60 21.90
ISRG 160902P00707500 P 09/02/16 707.5 20.20 23.20
ISRG 160902P00710000 P 09/02/16 710.0 21.60 24.70
ISRG 160902P00712500 P 09/02/16 712.5 23.50 26.80
ISRG 160902P00715000 P 09/02/16 715.0 24.70 28.40
ISRG 160902P00717500 P 09/02/16 717.5 25.20 29.40
ISRG 160902P00720000 P 09/02/16 720.0 27.00 31.00
ISRG 160902P00722500 P 09/02/16 722.5 28.50 32.80
ISRG 160902P00725000 P 09/02/16 725.0 30.50 34.70
ISRG 160902P00727500 P 09/02/16 727.5 33.00 37.30
ISRG 160902P00730000 P 09/02/16 730.0 34.50 38.80
ISRG 160902P00732500 P 09/02/16 732.5 37.00 41.00
ISRG 160902P00735000 P 09/02/16 735.0 39.00 43.00
ISRG 160902P00737500 P 09/02/16 737.5 41.20 45.30
ISRG 160902P00740000 P 09/02/16 740.0 43.50 47.70
ISRG 160902P00742500 P 09/02/16 742.5 45.50 49.70
ISRG 160902P00745000 P 09/02/16 745.0 48.00 52.30
ISRG 160902P00747500 P 09/02/16 747.5 50.00 54.40
ISRG 160902P00750000 P 09/02/16 750.0 52.70 57.00
ISRG 160902P00755000 P 09/02/16 755.0 57.00 61.50
ISRG 160902P00760000 P 09/02/16 760.0 62.20 66.60
ISRG 160902P00765000 P 09/02/16 765.0 67.00 71.20
ISRG 160902P00770000 P 09/02/16 770.0 72.20 76.50
ISRG 160902P00780000 P 09/02/16 780.0 82.00 86.50
ISRG 160902P00790000 P 09/02/16 790.0 92.10 96.80
ISRG 160902P00800000 P 09/02/16 800.0 102.10 106.80
ISRG 160909C00590000 C 09/09/16 590.0 104.50 108.90
ISRG 160909C00600000 C 09/09/16 600.0 94.80 99.00
ISRG 160909C00610000 C 09/09/16 610.0 85.30 89.50
ISRG 160909C00620000 C 09/09/16 620.0 75.20 80.00
ISRG 160909C00630000 C 09/09/16 630.0 65.90 70.30
ISRG 160909C00635000 C 09/09/16 635.0 61.30 65.70
ISRG 160909C00640000 C 09/09/16 640.0 56.80 61.00
ISRG 160909C00645000 C 09/09/16 645.0 52.30 56.50
ISRG 160909C00650000 C 09/09/16 650.0 48.00 52.00
ISRG 160909C00652500 C 09/09/16 652.5 45.20 49.80
ISRG 160909C00655000 C 09/09/16 655.0 43.40 48.00
ISRG 160909C00657500 C 09/09/16 657.5 41.60 46.00
ISRG 160909C00660000 C 09/09/16 660.0 39.30 43.50
ISRG 160909C00662500 C 09/09/16 662.5 37.40 42.00
ISRG 160909C00665000 C 09/09/16 665.0 35.30 39.50
ISRG 160909C00667500 C 09/09/16 667.5 33.80 38.00
ISRG 160909C00670000 C 09/09/16 670.0 31.30 35.80
ISRG 160909C00672500 C 09/09/16 672.5 29.90 34.00
ISRG 160909C00675000 C 09/09/16 675.0 28.00 32.00
ISRG 160909C00677500 C 09/09/16 677.5 26.30 30.50
ISRG 160909C00680000 C 09/09/16 680.0 24.30 28.50
ISRG 160909C00682500 C 09/09/16 682.5 23.30 26.90
ISRG 160909C00685000 C 09/09/16 685.0 21.60 24.80
ISRG 160909C00687500 C 09/09/16 687.5 20.10 23.90
ISRG 160909C00690000 C 09/09/16 690.0 18.40 21.60
ISRG 160909C00692500 C 09/09/16 692.5 17.10 20.80
ISRG 160909C00695000 C 09/09/16 695.0 15.70 19.30
ISRG 160909C00697500 C 09/09/16 697.5 14.40 17.70
ISRG 160909C00700000 C 09/09/16 700.0 13.60 15.40
ISRG 160909C00702500 C 09/09/16 702.5 12.10 15.30
ISRG 160909C00705000 C 09/09/16 705.0 10.90 14.10
ISRG 160909C00707500 C 09/09/16 707.5 9.90 13.10
ISRG 160909C00710000 C 09/09/16 710.0 9.10 12.10
ISRG 160909C00712500 C 09/09/16 712.5 8.00 11.20
ISRG 160909C00715000 C 09/09/16 715.0 7.20 10.00
ISRG 160909C00717500 C 09/09/16 717.5 6.30 9.30
ISRG 160909C00720000 C 09/09/16 720.0 5.60 8.30
ISRG 160909C00722500 C 09/09/16 722.5 4.90 7.70
ISRG 160909C00725000 C 09/09/16 725.0 4.40 7.00
ISRG 160909C00730000 C 09/09/16 730.0 3.40 5.60
ISRG 160909C00740000 C 09/09/16 740.0 1.80 2.70
ISRG 160909C00750000 C 09/09/16 750.0 1.10 2.25
ISRG 160909C00760000 C 09/09/16 760.0 0.55 1.45
ISRG 160909C00770000 C 09/09/16 770.0 0.25 0.85
ISRG 160909C00780000 C 09/09/16 780.0 0.10 0.55
ISRG 160909P00590000 P 09/09/16 590.0 0.35 1.00
ISRG 160909P00600000 P 09/09/16 600.0 0.45 1.15
ISRG 160909P00610000 P 09/09/16 610.0 0.65 1.45
ISRG 160909P00620000 P 09/09/16 620.0 1.00 2.05
ISRG 160909P00630000 P 09/09/16 630.0 1.45 2.45
ISRG 160909P00635000 P 09/09/16 635.0 1.75 2.85
ISRG 160909P00640000 P 09/09/16 640.0 1.85 3.60
ISRG 160909P00645000 P 09/09/16 645.0 2.35 3.90
ISRG 160909P00650000 P 09/09/16 650.0 2.75 4.70
ISRG 160909P00652500 P 09/09/16 652.5 2.95 4.90
ISRG 160909P00655000 P 09/09/16 655.0 3.50 5.20
ISRG 160909P00657500 P 09/09/16 657.5 4.10 6.00
ISRG 160909P00660000 P 09/09/16 660.0 4.30 6.40
ISRG 160909P00662500 P 09/09/16 662.5 4.40 6.90
ISRG 160909P00665000 P 09/09/16 665.0 5.30 7.10
ISRG 160909P00667500 P 09/09/16 667.5 5.40 8.00
ISRG 160909P00670000 P 09/09/16 670.0 6.30 8.50
ISRG 160909P00672500 P 09/09/16 672.5 6.70 8.90
ISRG 160909P00675000 P 09/09/16 675.0 7.40 9.50
ISRG 160909P00677500 P 09/09/16 677.5 7.90 11.20
ISRG 160909P00680000 P 09/09/16 680.0 8.90 11.10
ISRG 160909P00682500 P 09/09/16 682.5 9.30 12.60
ISRG 160909P00685000 P 09/09/16 685.0 10.40 13.20
ISRG 160909P00687500 P 09/09/16 687.5 11.00 14.80
ISRG 160909P00690000 P 09/09/16 690.0 12.20 15.00
ISRG 160909P00692500 P 09/09/16 692.5 13.20 16.00
ISRG 160909P00695000 P 09/09/16 695.0 14.00 17.10
ISRG 160909P00697500 P 09/09/16 697.5 15.50 19.00
ISRG 160909P00700000 P 09/09/16 700.0 16.70 20.00
ISRG 160909P00702500 P 09/09/16 702.5 17.80 21.50
ISRG 160909P00705000 P 09/09/16 705.0 19.20 22.90
ISRG 160909P00707500 P 09/09/16 707.5 20.60 24.40
ISRG 160909P00710000 P 09/09/16 710.0 21.80 25.70
ISRG 160909P00712500 P 09/09/16 712.5 23.80 27.10
ISRG 160909P00715000 P 09/09/16 715.0 25.10 29.30
ISRG 160909P00717500 P 09/09/16 717.5 27.20 31.50
ISRG 160909P00720000 P 09/09/16 720.0 28.50 32.70
ISRG 160909P00722500 P 09/09/16 722.5 30.00 34.10
ISRG 160909P00725000 P 09/09/16 725.0 32.10 36.50
ISRG 160909P00730000 P 09/09/16 730.0 36.00 39.60
ISRG 160909P00740000 P 09/09/16 740.0 44.50 48.70
ISRG 160909P00750000 P 09/09/16 750.0 53.00 57.50
ISRG 160909P00760000 P 09/09/16 760.0 62.50 66.70
ISRG 160909P00770000 P 09/09/16 770.0 72.00 76.30
ISRG 160909P00780000 P 09/09/16 780.0 82.20 86.90
ISRG 160916C00520000 C 09/16/16 520.0 174.40 178.50
ISRG 160916C00525000 C 09/16/16 525.0 169.50 173.50
ISRG 160916C00530000 C 09/16/16 530.0 164.70 169.00
ISRG 160916C00535000 C 09/16/16 535.0 159.30 163.50
ISRG 160916C00540000 C 09/16/16 540.0 154.50 159.00
ISRG 160916C00545000 C 09/16/16 545.0 149.30 153.50
ISRG 160916C00550000 C 09/16/16 550.0 144.50 149.00
ISRG 160916C00555000 C 09/16/16 555.0 139.80 144.00
ISRG 160916C00560000 C 09/16/16 560.0 134.70 139.00
ISRG 160916C00565000 C 09/16/16 565.0 129.50 134.00
ISRG 160916C00570000 C 09/16/16 570.0 124.40 128.80
ISRG 160916C00575000 C 09/16/16 575.0 119.80 124.00
ISRG 160916C00580000 C 09/16/16 580.0 114.80 119.00
ISRG 160916C00585000 C 09/16/16 585.0 110.00 114.50
ISRG 160916C00590000 C 09/16/16 590.0 105.20 109.50
ISRG 160916C00595000 C 09/16/16 595.0 100.30 104.50
ISRG 160916C00600000 C 09/16/16 600.0 96.00 98.60
ISRG 160916C00605000 C 09/16/16 605.0 90.50 95.00
ISRG 160916C00610000 C 09/16/16 610.0 85.70 90.00
ISRG 160916C00615000 C 09/16/16 615.0 80.30 85.00
ISRG 160916C00620000 C 09/16/16 620.0 76.20 80.50
ISRG 160916C00625000 C 09/16/16 625.0 71.50 76.00
ISRG 160916C00630000 C 09/16/16 630.0 66.80 71.00
ISRG 160916C00635000 C 09/16/16 635.0 62.50 66.50
ISRG 160916C00640000 C 09/16/16 640.0 58.10 62.00
ISRG 160916C00645000 C 09/16/16 645.0 54.00 57.90
ISRG 160916C00650000 C 09/16/16 650.0 49.60 53.50
ISRG 160916C00655000 C 09/16/16 655.0 45.40 48.80
ISRG 160916C00660000 C 09/16/16 660.0 41.20 45.00
ISRG 160916C00665000 C 09/16/16 665.0 37.70 39.10
ISRG 160916C00670000 C 09/16/16 670.0 33.00 36.90
ISRG 160916C00675000 C 09/16/16 675.0 30.00 33.50
ISRG 160916C00680000 C 09/16/16 680.0 26.90 28.00
ISRG 160916C00685000 C 09/16/16 685.0 23.70 24.80
ISRG 160916C00690000 C 09/16/16 690.0 20.70 22.10
ISRG 160916C00695000 C 09/16/16 695.0 17.80 18.90
ISRG 160916C00700000 C 09/16/16 700.0 15.30 16.50
ISRG 160916C00705000 C 09/16/16 705.0 13.00 13.90
ISRG 160916C00710000 C 09/16/16 710.0 11.00 12.00
ISRG 160916C00715000 C 09/16/16 715.0 9.20 10.00
ISRG 160916C00720000 C 09/16/16 720.0 7.60 8.60
ISRG 160916C00725000 C 09/16/16 725.0 6.20 6.90
ISRG 160916C00730000 C 09/16/16 730.0 5.10 5.80
ISRG 160916C00735000 C 09/16/16 735.0 3.90 4.80
ISRG 160916C00740000 C 09/16/16 740.0 3.10 4.80
ISRG 160916C00745000 C 09/16/16 745.0 2.20 3.20
ISRG 160916C00750000 C 09/16/16 750.0 1.85 2.25
ISRG 160916C00755000 C 09/16/16 755.0 1.25 2.05
ISRG 160916C00760000 C 09/16/16 760.0 1.25 1.60
ISRG 160916C00765000 C 09/16/16 765.0 0.65 1.50
ISRG 160916C00770000 C 09/16/16 770.0 0.40 1.60
ISRG 160916C00775000 C 09/16/16 775.0 0.25 1.50
ISRG 160916C00780000 C 09/16/16 780.0 0.10 1.35
ISRG 160916C00785000 C 09/16/16 785.0 0.15 0.65
ISRG 160916C00790000 C 09/16/16 790.0 0.10 0.50
ISRG 160916C00795000 C 09/16/16 795.0 0.00 1.60
ISRG 160916C00800000 C 09/16/16 800.0 0.00 2.30
ISRG 160916P00520000 P 09/16/16 520.0 0.00 1.50
ISRG 160916P00525000 P 09/16/16 525.0 0.00 2.25
ISRG 160916P00530000 P 09/16/16 530.0 0.10 2.25
ISRG 160916P00535000 P 09/16/16 535.0 0.00 2.30
ISRG 160916P00540000 P 09/16/16 540.0 0.00 2.25
ISRG 160916P00545000 P 09/16/16 545.0 0.00 1.60
ISRG 160916P00550000 P 09/16/16 550.0 0.00 1.55
ISRG 160916P00555000 P 09/16/16 555.0 0.00 1.50
ISRG 160916P00560000 P 09/16/16 560.0 0.10 1.50
ISRG 160916P00565000 P 09/16/16 565.0 0.05 1.55
ISRG 160916P00570000 P 09/16/16 570.0 0.20 1.60
ISRG 160916P00575000 P 09/16/16 575.0 0.15 1.65
ISRG 160916P00580000 P 09/16/16 580.0 0.20 1.75
ISRG 160916P00585000 P 09/16/16 585.0 0.55 1.70
ISRG 160916P00590000 P 09/16/16 590.0 0.65 1.75
ISRG 160916P00595000 P 09/16/16 595.0 0.60 1.85
ISRG 160916P00600000 P 09/16/16 600.0 0.95 1.40
ISRG 160916P00605000 P 09/16/16 605.0 1.10 1.55
ISRG 160916P00610000 P 09/16/16 610.0 0.80 1.60
ISRG 160916P00615000 P 09/16/16 615.0 1.35 1.80
ISRG 160916P00620000 P 09/16/16 620.0 1.65 2.05
ISRG 160916P00625000 P 09/16/16 625.0 1.80 2.35
ISRG 160916P00630000 P 09/16/16 630.0 2.30 2.65
ISRG 160916P00635000 P 09/16/16 635.0 2.55 3.90
ISRG 160916P00640000 P 09/16/16 640.0 3.00 4.40
ISRG 160916P00645000 P 09/16/16 645.0 3.50 5.00
ISRG 160916P00650000 P 09/16/16 650.0 4.20 5.70
ISRG 160916P00655000 P 09/16/16 655.0 5.00 6.60
ISRG 160916P00660000 P 09/16/16 660.0 5.90 6.70
ISRG 160916P00665000 P 09/16/16 665.0 6.60 8.00
ISRG 160916P00670000 P 09/16/16 670.0 8.20 9.20
ISRG 160916P00675000 P 09/16/16 675.0 9.50 10.40
ISRG 160916P00680000 P 09/16/16 680.0 9.70 13.10
ISRG 160916P00685000 P 09/16/16 685.0 11.70 14.10
ISRG 160916P00690000 P 09/16/16 690.0 15.00 15.90
ISRG 160916P00695000 P 09/16/16 695.0 16.80 17.90
ISRG 160916P00700000 P 09/16/16 700.0 19.00 20.60
ISRG 160916P00705000 P 09/16/16 705.0 20.20 23.40
ISRG 160916P00710000 P 09/16/16 710.0 23.10 26.60
ISRG 160916P00715000 P 09/16/16 715.0 27.70 29.70
ISRG 160916P00720000 P 09/16/16 720.0 29.70 33.80
ISRG 160916P00725000 P 09/16/16 725.0 33.40 36.90
ISRG 160916P00730000 P 09/16/16 730.0 36.50 40.70
ISRG 160916P00735000 P 09/16/16 735.0 41.00 45.10
ISRG 160916P00740000 P 09/16/16 740.0 45.00 49.10
ISRG 160916P00745000 P 09/16/16 745.0 49.30 53.10
ISRG 160916P00750000 P 09/16/16 750.0 53.50 57.60
ISRG 160916P00755000 P 09/16/16 755.0 58.00 62.50
ISRG 160916P00760000 P 09/16/16 760.0 62.70 66.90
ISRG 160916P00765000 P 09/16/16 765.0 67.50 71.60
ISRG 160916P00770000 P 09/16/16 770.0 72.00 76.50
ISRG 160916P00775000 P 09/16/16 775.0 77.50 81.80
ISRG 160916P00780000 P 09/16/16 780.0 82.50 86.60
ISRG 160916P00785000 P 09/16/16 785.0 87.00 91.40
ISRG 160916P00790000 P 09/16/16 790.0 92.00 96.70
ISRG 160916P00795000 P 09/16/16 795.0 97.00 101.50
ISRG 160916P00800000 P 09/16/16 800.0 102.00 106.10
ISRG 161021C00310000 C 10/21/16 310.0 384.20 388.50
ISRG 161021C00320000 C 10/21/16 320.0 374.30 378.50
ISRG 161021C00330000 C 10/21/16 330.0 364.30 368.50
ISRG 161021C00340000 C 10/21/16 340.0 353.60 358.30
ISRG 161021C00350000 C 10/21/16 350.0 344.30 348.50
ISRG 161021C00360000 C 10/21/16 360.0 334.30 338.50
ISRG 161021C00370000 C 10/21/16 370.0 324.20 328.50
ISRG 161021C00380000 C 10/21/16 380.0 314.20 318.50
ISRG 161021C00390000 C 10/21/16 390.0 304.30 308.50
ISRG 161021C00400000 C 10/21/16 400.0 294.60 297.90
ISRG 161021C00410000 C 10/21/16 410.0 284.80 289.00
ISRG 161021C00420000 C 10/21/16 420.0 274.20 278.50
ISRG 161021C00430000 C 10/21/16 430.0 264.40 268.80
ISRG 161021C00440000 C 10/21/16 440.0 254.50 259.00
ISRG 161021C00445000 C 10/21/16 445.0 249.80 254.00
ISRG 161021C00450000 C 10/21/16 450.0 244.50 249.00
ISRG 161021C00455000 C 10/21/16 455.0 239.80 244.00
ISRG 161021C00460000 C 10/21/16 460.0 234.80 239.00
ISRG 161021C00465000 C 10/21/16 465.0 229.70 234.00
ISRG 161021C00470000 C 10/21/16 470.0 224.80 229.00
ISRG 161021C00475000 C 10/21/16 475.0 219.80 224.00
ISRG 161021C00480000 C 10/21/16 480.0 214.70 219.00
ISRG 161021C00485000 C 10/21/16 485.0 210.00 214.50
ISRG 161021C00490000 C 10/21/16 490.0 205.30 209.50
ISRG 161021C00495000 C 10/21/16 495.0 199.90 204.50
ISRG 161021C00500000 C 10/21/16 500.0 194.90 199.40
ISRG 161021C00505000 C 10/21/16 505.0 190.10 194.50
ISRG 161021C00510000 C 10/21/16 510.0 185.00 189.50
ISRG 161021C00515000 C 10/21/16 515.0 180.30 184.50
ISRG 161021C00520000 C 10/21/16 520.0 175.80 180.00
ISRG 161021C00525000 C 10/21/16 525.0 170.40 174.80
ISRG 161021C00530000 C 10/21/16 530.0 165.80 170.00
ISRG 161021C00535000 C 10/21/16 535.0 160.80 165.00
ISRG 161021C00540000 C 10/21/16 540.0 156.00 160.50
ISRG 161021C00545000 C 10/21/16 545.0 151.10 155.50
ISRG 161021C00550000 C 10/21/16 550.0 146.20 150.50
ISRG 161021C00555000 C 10/21/16 555.0 141.50 146.00
ISRG 161021C00560000 C 10/21/16 560.0 136.40 141.00
ISRG 161021C00565000 C 10/21/16 565.0 131.70 136.00
ISRG 161021C00570000 C 10/21/16 570.0 127.20 131.50
ISRG 161021C00575000 C 10/21/16 575.0 122.50 127.00
ISRG 161021C00580000 C 10/21/16 580.0 117.40 122.00
ISRG 161021C00585000 C 10/21/16 585.0 112.90 117.50
ISRG 161021C00590000 C 10/21/16 590.0 108.70 113.00
ISRG 161021C00595000 C 10/21/16 595.0 103.20 107.60
ISRG 161021C00600000 C 10/21/16 600.0 99.90 101.70
ISRG 161021C00605000 C 10/21/16 605.0 95.50 98.80
ISRG 161021C00610000 C 10/21/16 610.0 91.00 94.30
ISRG 161021C00615000 C 10/21/16 615.0 86.70 90.40
ISRG 161021C00620000 C 10/21/16 620.0 82.00 86.00
ISRG 161021C00625000 C 10/21/16 625.0 78.00 81.50
ISRG 161021C00630000 C 10/21/16 630.0 73.80 77.80
ISRG 161021C00635000 C 10/21/16 635.0 69.70 73.20
ISRG 161021C00640000 C 10/21/16 640.0 65.70 69.50
ISRG 161021C00645000 C 10/21/16 645.0 61.70 65.80
ISRG 161021C00650000 C 10/21/16 650.0 57.60 62.00
ISRG 161021C00655000 C 10/21/16 655.0 53.70 58.00
ISRG 161021C00660000 C 10/21/16 660.0 50.70 53.70
ISRG 161021C00665000 C 10/21/16 665.0 47.20 50.20
ISRG 161021C00670000 C 10/21/16 670.0 44.10 46.30
ISRG 161021C00675000 C 10/21/16 675.0 40.70 43.90
ISRG 161021C00680000 C 10/21/16 680.0 37.50 41.50
ISRG 161021C00685000 C 10/21/16 685.0 34.60 37.70
ISRG 161021C00690000 C 10/21/16 690.0 32.00 34.00
ISRG 161021C00695000 C 10/21/16 695.0 29.30 32.50
ISRG 161021C00700000 C 10/21/16 700.0 26.70 28.80
ISRG 161021C00705000 C 10/21/16 705.0 24.20 27.80
ISRG 161021C00710000 C 10/21/16 710.0 21.90 25.50
ISRG 161021C00715000 C 10/21/16 715.0 19.90 22.90
ISRG 161021C00720000 C 10/21/16 720.0 18.10 19.90
ISRG 161021C00725000 C 10/21/16 725.0 16.00 19.20
ISRG 161021C00730000 C 10/21/16 730.0 14.30 17.50
ISRG 161021C00735000 C 10/21/16 735.0 12.70 15.90
ISRG 161021C00740000 C 10/21/16 740.0 11.50 13.50
ISRG 161021C00745000 C 10/21/16 745.0 10.40 12.10
ISRG 161021C00750000 C 10/21/16 750.0 7.80 11.40
ISRG 161021C00755000 C 10/21/16 755.0 8.00 9.30
ISRG 161021C00760000 C 10/21/16 760.0 6.80 8.90
ISRG 161021C00765000 C 10/21/16 765.0 6.10 8.20
ISRG 161021C00770000 C 10/21/16 770.0 5.20 6.50
ISRG 161021C00775000 C 10/21/16 775.0 4.60 6.50
ISRG 161021C00780000 C 10/21/16 780.0 3.90 5.10
ISRG 161021C00785000 C 10/21/16 785.0 3.50 4.50
ISRG 161021C00790000 C 10/21/16 790.0 2.90 4.00
ISRG 161021C00795000 C 10/21/16 795.0 2.60 3.50
ISRG 161021C00800000 C 10/21/16 800.0 2.30 3.10
ISRG 161021C00805000 C 10/21/16 805.0 1.85 2.70
ISRG 161021C00810000 C 10/21/16 810.0 1.40 2.30
ISRG 161021C00815000 C 10/21/16 815.0 1.40 2.05
ISRG 161021C00820000 C 10/21/16 820.0 1.35 1.80
ISRG 161021C00825000 C 10/21/16 825.0 0.90 1.60
ISRG 161021C00830000 C 10/21/16 830.0 0.75 1.40
ISRG 161021C00835000 C 10/21/16 835.0 0.55 1.20
ISRG 161021C00840000 C 10/21/16 840.0 0.75 1.05
ISRG 161021P00310000 P 10/21/16 310.0 0.00 0.20
ISRG 161021P00320000 P 10/21/16 320.0 0.00 4.80
ISRG 161021P00330000 P 10/21/16 330.0 0.00 0.85
ISRG 161021P00340000 P 10/21/16 340.0 0.00 4.80
ISRG 161021P00350000 P 10/21/16 350.0 0.00 0.85
ISRG 161021P00360000 P 10/21/16 360.0 0.00 2.15
ISRG 161021P00370000 P 10/21/16 370.0 0.00 4.80
ISRG 161021P00380000 P 10/21/16 380.0 0.00 4.80
ISRG 161021P00390000 P 10/21/16 390.0 0.00 2.20
ISRG 161021P00400000 P 10/21/16 400.0 0.00 4.80
ISRG 161021P00410000 P 10/21/16 410.0 0.00 1.45
ISRG 161021P00420000 P 10/21/16 420.0 0.00 1.50
ISRG 161021P00430000 P 10/21/16 430.0 0.00 1.50
ISRG 161021P00440000 P 10/21/16 440.0 0.00 2.35
ISRG 161021P00445000 P 10/21/16 445.0 0.00 2.40
ISRG 161021P00450000 P 10/21/16 450.0 0.00 0.90
ISRG 161021P00455000 P 10/21/16 455.0 0.00 1.75
ISRG 161021P00460000 P 10/21/16 460.0 0.00 2.50
ISRG 161021P00465000 P 10/21/16 465.0 0.00 2.10
ISRG 161021P00470000 P 10/21/16 470.0 0.00 0.80
ISRG 161021P00475000 P 10/21/16 475.0 0.20 0.75
ISRG 161021P00480000 P 10/21/16 480.0 0.20 0.75
ISRG 161021P00485000 P 10/21/16 485.0 0.25 0.60
ISRG 161021P00490000 P 10/21/16 490.0 0.40 0.65
ISRG 161021P00495000 P 10/21/16 495.0 0.35 0.75
ISRG 161021P00500000 P 10/21/16 500.0 0.35 0.85
ISRG 161021P00505000 P 10/21/16 505.0 0.55 0.95
ISRG 161021P00510000 P 10/21/16 510.0 0.60 1.05
ISRG 161021P00515000 P 10/21/16 515.0 0.65 1.15
ISRG 161021P00520000 P 10/21/16 520.0 0.70 1.25
ISRG 161021P00525000 P 10/21/16 525.0 0.95 1.40
ISRG 161021P00530000 P 10/21/16 530.0 0.85 1.50
ISRG 161021P00535000 P 10/21/16 535.0 1.05 1.45
ISRG 161021P00540000 P 10/21/16 540.0 1.15 1.80
ISRG 161021P00545000 P 10/21/16 545.0 1.25 2.00
ISRG 161021P00550000 P 10/21/16 550.0 1.35 1.85
ISRG 161021P00555000 P 10/21/16 555.0 1.50 2.05
ISRG 161021P00560000 P 10/21/16 560.0 1.60 2.50
ISRG 161021P00565000 P 10/21/16 565.0 1.80 2.85
ISRG 161021P00570000 P 10/21/16 570.0 2.15 3.10
ISRG 161021P00575000 P 10/21/16 575.0 2.30 2.95
ISRG 161021P00580000 P 10/21/16 580.0 2.65 3.90
ISRG 161021P00585000 P 10/21/16 585.0 3.00 4.10
ISRG 161021P00590000 P 10/21/16 590.0 3.10 4.80
ISRG 161021P00595000 P 10/21/16 595.0 3.60 5.30
ISRG 161021P00600000 P 10/21/16 600.0 4.00 5.80
ISRG 161021P00605000 P 10/21/16 605.0 4.40 6.30
ISRG 161021P00610000 P 10/21/16 610.0 5.00 6.90
ISRG 161021P00615000 P 10/21/16 615.0 5.60 7.50
ISRG 161021P00620000 P 10/21/16 620.0 6.20 7.10
ISRG 161021P00625000 P 10/21/16 625.0 6.90 8.70
ISRG 161021P00630000 P 10/21/16 630.0 7.70 9.50
ISRG 161021P00635000 P 10/21/16 635.0 8.60 10.30
ISRG 161021P00640000 P 10/21/16 640.0 9.60 10.90
ISRG 161021P00645000 P 10/21/16 645.0 10.60 13.30
ISRG 161021P00650000 P 10/21/16 650.0 11.80 13.20
ISRG 161021P00655000 P 10/21/16 655.0 13.10 15.90
ISRG 161021P00660000 P 10/21/16 660.0 14.40 16.70
ISRG 161021P00665000 P 10/21/16 665.0 15.90 19.00
ISRG 161021P00670000 P 10/21/16 670.0 17.60 19.50
ISRG 161021P00675000 P 10/21/16 675.0 19.30 22.50
ISRG 161021P00680000 P 10/21/16 680.0 21.20 23.20
ISRG 161021P00685000 P 10/21/16 685.0 23.20 26.00
ISRG 161021P00690000 P 10/21/16 690.0 25.30 27.40
ISRG 161021P00695000 P 10/21/16 695.0 27.60 30.40
ISRG 161021P00700000 P 10/21/16 700.0 30.10 31.80
ISRG 161021P00705000 P 10/21/16 705.0 32.70 35.50
ISRG 161021P00710000 P 10/21/16 710.0 35.40 38.40
ISRG 161021P00715000 P 10/21/16 715.0 38.30 41.70
ISRG 161021P00720000 P 10/21/16 720.0 40.20 44.20
ISRG 161021P00725000 P 10/21/16 725.0 44.30 47.50
ISRG 161021P00730000 P 10/21/16 730.0 47.50 49.90
ISRG 161021P00735000 P 10/21/16 735.0 49.80 54.20
ISRG 161021P00740000 P 10/21/16 740.0 53.10 56.80
ISRG 161021P00745000 P 10/21/16 745.0 57.00 61.30
ISRG 161021P00750000 P 10/21/16 750.0 60.70 64.20
ISRG 161021P00755000 P 10/21/16 755.0 64.50 68.80
ISRG 161021P00760000 P 10/21/16 760.0 68.60 72.70
ISRG 161021P00765000 P 10/21/16 765.0 72.50 76.60
ISRG 161021P00770000 P 10/21/16 770.0 76.50 80.40
ISRG 161021P00775000 P 10/21/16 775.0 81.20 85.40
ISRG 161021P00780000 P 10/21/16 780.0 85.60 89.80
ISRG 161021P00785000 P 10/21/16 785.0 89.60 94.00
ISRG 161021P00790000 P 10/21/16 790.0 94.10 98.40
ISRG 161021P00795000 P 10/21/16 795.0 99.00 103.50
ISRG 161021P00800000 P 10/21/16 800.0 103.50 107.90
ISRG 161021P00805000 P 10/21/16 805.0 108.30 112.60
ISRG 161021P00810000 P 10/21/16 810.0 113.00 117.30
ISRG 161021P00815000 P 10/21/16 815.0 117.80 122.00
ISRG 161021P00820000 P 10/21/16 820.0 122.60 127.00
ISRG 161021P00825000 P 10/21/16 825.0 127.60 132.30
ISRG 161021P00830000 P 10/21/16 830.0 132.50 136.80
ISRG 161021P00835000 P 10/21/16 835.0 137.30 141.60
ISRG 161021P00840000 P 10/21/16 840.0 142.10 146.50
ISRG 170120C00230000 C 01/20/17 230.0 463.80 468.40
ISRG 170120C00240000 C 01/20/17 240.0 453.80 458.40
ISRG 170120C00250000 C 01/20/17 250.0 443.90 448.50
ISRG 170120C00260000 C 01/20/17 260.0 433.90 438.50
ISRG 170120C00270000 C 01/20/17 270.0 424.00 428.60
ISRG 170120C00280000 C 01/20/17 280.0 414.20 419.00
ISRG 170120C00290000 C 01/20/17 290.0 404.00 408.40
ISRG 170120C00300000 C 01/20/17 300.0 394.10 398.60
ISRG 170120C00310000 C 01/20/17 310.0 384.50 389.00
ISRG 170120C00320000 C 01/20/17 320.0 374.40 379.00
ISRG 170120C00330000 C 01/20/17 330.0 364.30 368.90
ISRG 170120C00340000 C 01/20/17 340.0 354.30 358.90
ISRG 170120C00350000 C 01/20/17 350.0 344.30 349.00
ISRG 170120C00360000 C 01/20/17 360.0 334.60 339.30
ISRG 170120C00370000 C 01/20/17 370.0 325.00 329.50
ISRG 170120C00380000 C 01/20/17 380.0 314.70 319.40
ISRG 170120C00390000 C 01/20/17 390.0 304.90 309.50
ISRG 170120C00400000 C 01/20/17 400.0 295.40 299.80
ISRG 170120C00410000 C 01/20/17 410.0 285.40 290.00
ISRG 170120C00420000 C 01/20/17 420.0 275.20 279.90
ISRG 170120C00430000 C 01/20/17 430.0 265.90 270.20
ISRG 170120C00440000 C 01/20/17 440.0 256.10 260.50
ISRG 170120C00450000 C 01/20/17 450.0 246.30 250.80
ISRG 170120C00460000 C 01/20/17 460.0 236.00 240.70
ISRG 170120C00470000 C 01/20/17 470.0 226.90 231.20
ISRG 170120C00480000 C 01/20/17 480.0 217.40 222.00
ISRG 170120C00490000 C 01/20/17 490.0 207.80 212.00
ISRG 170120C00500000 C 01/20/17 500.0 197.90 202.30
ISRG 170120C00510000 C 01/20/17 510.0 188.50 193.00
ISRG 170120C00520000 C 01/20/17 520.0 179.20 183.50
ISRG 170120C00525000 C 01/20/17 525.0 174.50 179.00
ISRG 170120C00530000 C 01/20/17 530.0 169.50 174.00
ISRG 170120C00535000 C 01/20/17 535.0 165.00 169.50
ISRG 170120C00540000 C 01/20/17 540.0 160.50 165.00
ISRG 170120C00545000 C 01/20/17 545.0 156.00 160.50
ISRG 170120C00550000 C 01/20/17 550.0 150.50 155.20
ISRG 170120C00555000 C 01/20/17 555.0 146.00 150.70
ISRG 170120C00560000 C 01/20/17 560.0 141.70 146.50
ISRG 170120C00565000 C 01/20/17 565.0 138.50 142.50
ISRG 170120C00570000 C 01/20/17 570.0 133.70 138.00
ISRG 170120C00575000 C 01/20/17 575.0 129.40 133.50
ISRG 170120C00580000 C 01/20/17 580.0 125.10 129.00
ISRG 170120C00585000 C 01/20/17 585.0 120.90 125.00
ISRG 170120C00590000 C 01/20/17 590.0 116.50 120.50
ISRG 170120C00595000 C 01/20/17 595.0 112.40 116.50
ISRG 170120C00600000 C 01/20/17 600.0 108.20 112.50
ISRG 170120C00605000 C 01/20/17 605.0 104.00 108.00
ISRG 170120C00610000 C 01/20/17 610.0 100.10 104.00
ISRG 170120C00615000 C 01/20/17 615.0 96.00 100.00
ISRG 170120C00620000 C 01/20/17 620.0 92.30 96.40
ISRG 170120C00625000 C 01/20/17 625.0 88.30 92.50
ISRG 170120C00630000 C 01/20/17 630.0 84.90 88.90
ISRG 170120C00635000 C 01/20/17 635.0 80.90 85.00
ISRG 170120C00640000 C 01/20/17 640.0 77.50 81.50
ISRG 170120C00645000 C 01/20/17 645.0 74.10 78.00
ISRG 170120C00650000 C 01/20/17 650.0 70.50 74.50
ISRG 170120C00655000 C 01/20/17 655.0 67.00 70.70
ISRG 170120C00660000 C 01/20/17 660.0 63.80 68.00
ISRG 170120C00665000 C 01/20/17 665.0 60.10 64.10
ISRG 170120C00670000 C 01/20/17 670.0 57.70 61.00
ISRG 170120C00675000 C 01/20/17 675.0 54.10 58.40
ISRG 170120C00680000 C 01/20/17 680.0 52.00 55.50
ISRG 170120C00685000 C 01/20/17 685.0 48.30 52.40
ISRG 170120C00690000 C 01/20/17 690.0 46.20 49.20
ISRG 170120C00695000 C 01/20/17 695.0 43.50 46.30
ISRG 170120C00700000 C 01/20/17 700.0 40.80 43.80
ISRG 170120C00705000 C 01/20/17 705.0 38.30 41.30
ISRG 170120C00710000 C 01/20/17 710.0 36.10 39.10
ISRG 170120C00715000 C 01/20/17 715.0 33.80 36.40
ISRG 170120C00720000 C 01/20/17 720.0 31.30 34.30
ISRG 170120C00725000 C 01/20/17 725.0 29.70 32.20
ISRG 170120C00740000 C 01/20/17 740.0 23.50 26.20
ISRG 170120C00760000 C 01/20/17 760.0 16.40 19.30
ISRG 170120C00780000 C 01/20/17 780.0 11.50 13.90
ISRG 170120C00785000 C 01/20/17 785.0 10.60 12.90
ISRG 170120C00790000 C 01/20/17 790.0 9.70 12.00
ISRG 170120C00795000 C 01/20/17 795.0 8.90 10.80
ISRG 170120C00800000 C 01/20/17 800.0 8.10 9.90
ISRG 170120C00820000 C 01/20/17 820.0 5.30 6.70
ISRG 170120C00840000 C 01/20/17 840.0 3.70 4.60
ISRG 170120C00860000 C 01/20/17 860.0 2.25 3.30
ISRG 170120C00880000 C 01/20/17 880.0 1.50 2.25
ISRG 170120C00900000 C 01/20/17 900.0 0.95 1.50
ISRG 170120P00230000 P 01/20/17 230.0 0.00 4.80
ISRG 170120P00240000 P 01/20/17 240.0 0.00 3.80
ISRG 170120P00250000 P 01/20/17 250.0 0.00 3.80
ISRG 170120P00260000 P 01/20/17 260.0 0.00 3.80
ISRG 170120P00270000 P 01/20/17 270.0 0.00 3.80
ISRG 170120P00280000 P 01/20/17 280.0 0.00 4.80
ISRG 170120P00290000 P 01/20/17 290.0 0.00 3.80
ISRG 170120P00300000 P 01/20/17 300.0 0.05 4.80
ISRG 170120P00310000 P 01/20/17 310.0 0.00 4.80
ISRG 170120P00320000 P 01/20/17 320.0 0.00 3.30
ISRG 170120P00330000 P 01/20/17 330.0 0.00 4.80
ISRG 170120P00340000 P 01/20/17 340.0 0.00 4.00
ISRG 170120P00350000 P 01/20/17 350.0 0.00 4.60
ISRG 170120P00360000 P 01/20/17 360.0 0.30 0.70
ISRG 170120P00370000 P 01/20/17 370.0 0.00 4.70
ISRG 170120P00380000 P 01/20/17 380.0 0.00 3.70
ISRG 170120P00390000 P 01/20/17 390.0 0.00 0.95
ISRG 170120P00400000 P 01/20/17 400.0 0.35 0.90
ISRG 170120P00410000 P 01/20/17 410.0 0.45 1.00
ISRG 170120P00420000 P 01/20/17 420.0 0.60 1.05
ISRG 170120P00430000 P 01/20/17 430.0 0.00 1.20
ISRG 170120P00440000 P 01/20/17 440.0 0.75 1.45
ISRG 170120P00450000 P 01/20/17 450.0 1.00 1.70
ISRG 170120P00460000 P 01/20/17 460.0 1.25 2.00
ISRG 170120P00470000 P 01/20/17 470.0 1.35 2.30
ISRG 170120P00480000 P 01/20/17 480.0 1.70 2.60
ISRG 170120P00490000 P 01/20/17 490.0 1.95 2.85
ISRG 170120P00500000 P 01/20/17 500.0 2.15 3.20
ISRG 170120P00510000 P 01/20/17 510.0 2.55 3.80
ISRG 170120P00520000 P 01/20/17 520.0 3.10 4.40
ISRG 170120P00525000 P 01/20/17 525.0 3.50 4.70
ISRG 170120P00530000 P 01/20/17 530.0 3.80 5.10
ISRG 170120P00535000 P 01/20/17 535.0 3.90 5.50
ISRG 170120P00540000 P 01/20/17 540.0 4.40 5.80
ISRG 170120P00545000 P 01/20/17 545.0 4.70 6.30
ISRG 170120P00550000 P 01/20/17 550.0 5.10 6.70
ISRG 170120P00555000 P 01/20/17 555.0 5.50 7.20
ISRG 170120P00560000 P 01/20/17 560.0 6.40 7.80
ISRG 170120P00565000 P 01/20/17 565.0 6.40 8.40
ISRG 170120P00570000 P 01/20/17 570.0 6.90 8.90
ISRG 170120P00575000 P 01/20/17 575.0 7.60 9.60
ISRG 170120P00580000 P 01/20/17 580.0 7.70 10.30
ISRG 170120P00585000 P 01/20/17 585.0 8.70 10.90
ISRG 170120P00590000 P 01/20/17 590.0 9.70 11.70
ISRG 170120P00595000 P 01/20/17 595.0 9.70 12.50
ISRG 170120P00600000 P 01/20/17 600.0 11.00 13.40
ISRG 170120P00605000 P 01/20/17 605.0 12.00 14.30
ISRG 170120P00610000 P 01/20/17 610.0 12.60 15.30
ISRG 170120P00615000 P 01/20/17 615.0 14.10 16.50
ISRG 170120P00620000 P 01/20/17 620.0 14.70 17.50
ISRG 170120P00625000 P 01/20/17 625.0 15.70 18.70
ISRG 170120P00630000 P 01/20/17 630.0 17.00 20.00
ISRG 170120P00635000 P 01/20/17 635.0 18.20 21.20
ISRG 170120P00640000 P 01/20/17 640.0 19.80 22.50
ISRG 170120P00645000 P 01/20/17 645.0 20.80 23.80
ISRG 170120P00650000 P 01/20/17 650.0 23.00 25.80
ISRG 170120P00655000 P 01/20/17 655.0 24.10 27.30
ISRG 170120P00660000 P 01/20/17 660.0 26.00 29.00
ISRG 170120P00665000 P 01/20/17 665.0 27.60 30.80
ISRG 170120P00670000 P 01/20/17 670.0 29.70 32.70
ISRG 170120P00675000 P 01/20/17 675.0 31.40 34.60
ISRG 170120P00680000 P 01/20/17 680.0 33.20 36.60
ISRG 170120P00685000 P 01/20/17 685.0 35.50 38.50
ISRG 170120P00690000 P 01/20/17 690.0 36.90 40.70
ISRG 170120P00695000 P 01/20/17 695.0 39.70 42.90
ISRG 170120P00700000 P 01/20/17 700.0 43.80 45.00
ISRG 170120P00705000 P 01/20/17 705.0 44.70 47.80
ISRG 170120P00710000 P 01/20/17 710.0 47.30 50.30
ISRG 170120P00715000 P 01/20/17 715.0 50.00 53.00
ISRG 170120P00720000 P 01/20/17 720.0 52.90 55.70
ISRG 170120P00725000 P 01/20/17 725.0 55.70 59.40
ISRG 170120P00740000 P 01/20/17 740.0 64.60 67.90
ISRG 170120P00760000 P 01/20/17 760.0 78.00 82.30
ISRG 170120P00780000 P 01/20/17 780.0 92.80 96.70
ISRG 170120P00785000 P 01/20/17 785.0 96.50 100.80
ISRG 170120P00790000 P 01/20/17 790.0 100.50 104.70
ISRG 170120P00795000 P 01/20/17 795.0 105.00 109.00
ISRG 170120P00800000 P 01/20/17 800.0 108.70 113.00
ISRG 170120P00820000 P 01/20/17 820.0 126.10 130.40
ISRG 170120P00840000 P 01/20/17 840.0 144.00 148.50
ISRG 170120P00860000 P 01/20/17 860.0 162.50 166.90
ISRG 170120P00880000 P 01/20/17 880.0 182.30 186.80
ISRG 170120P00900000 P 01/20/17 900.0 202.00 206.40
ISRG 180119C00230000 C 01/19/18 230.0 468.00 473.00
ISRG 180119C00240000 C 01/19/18 240.0 458.50 463.50
ISRG 180119C00250000 C 01/19/18 250.0 448.50 453.50
ISRG 180119C00260000 C 01/19/18 260.0 439.00 444.00
ISRG 180119C00270000 C 01/19/18 270.0 429.00 434.00
ISRG 180119C00280000 C 01/19/18 280.0 419.50 424.50
ISRG 180119C00290000 C 01/19/18 290.0 410.00 415.00
ISRG 180119C00300000 C 01/19/18 300.0 400.00 405.00
ISRG 180119C00310000 C 01/19/18 310.0 390.50 395.50
ISRG 180119C00320000 C 01/19/18 320.0 381.00 386.00
ISRG 180119C00330000 C 01/19/18 330.0 371.50 376.50
ISRG 180119C00340000 C 01/19/18 340.0 362.00 367.00
ISRG 180119C00350000 C 01/19/18 350.0 352.50 357.50
ISRG 180119C00360000 C 01/19/18 360.0 343.00 348.00
ISRG 180119C00370000 C 01/19/18 370.0 333.50 338.50
ISRG 180119C00380000 C 01/19/18 380.0 324.00 329.00
ISRG 180119C00390000 C 01/19/18 390.0 314.60 319.50
ISRG 180119C00400000 C 01/19/18 400.0 305.50 310.50
ISRG 180119C00410000 C 01/19/18 410.0 296.10 301.00
ISRG 180119C00420000 C 01/19/18 420.0 287.00 292.00
ISRG 180119C00430000 C 01/19/18 430.0 278.00 283.00
ISRG 180119C00440000 C 01/19/18 440.0 269.00 274.00
ISRG 180119C00450000 C 01/19/18 450.0 260.00 265.00
ISRG 180119C00460000 C 01/19/18 460.0 251.30 256.00
ISRG 180119C00470000 C 01/19/18 470.0 242.50 247.40
ISRG 180119C00480000 C 01/19/18 480.0 234.00 238.90
ISRG 180119C00490000 C 01/19/18 490.0 225.60 230.50
ISRG 180119C00500000 C 01/19/18 500.0 217.10 222.00
ISRG 180119C00510000 C 01/19/18 510.0 208.60 213.50
ISRG 180119C00520000 C 01/19/18 520.0 200.60 205.50
ISRG 180119C00530000 C 01/19/18 530.0 192.60 197.50
ISRG 180119C00540000 C 01/19/18 540.0 184.60 189.50
ISRG 180119C00550000 C 01/19/18 550.0 177.10 182.00
ISRG 180119C00560000 C 01/19/18 560.0 169.00 173.90
ISRG 180119C00570000 C 01/19/18 570.0 161.90 166.50
ISRG 180119C00580000 C 01/19/18 580.0 154.60 159.50
ISRG 180119C00590000 C 01/19/18 590.0 147.50 152.40
ISRG 180119C00600000 C 01/19/18 600.0 140.60 145.50
ISRG 180119C00620000 C 01/19/18 620.0 127.40 132.00
ISRG 180119C00640000 C 01/19/18 640.0 114.80 119.50
ISRG 180119C00660000 C 01/19/18 660.0 102.50 107.50
ISRG 180119C00680000 C 01/19/18 680.0 91.70 96.50
ISRG 180119C00700000 C 01/19/18 700.0 81.50 85.50
ISRG 180119C00720000 C 01/19/18 720.0 71.50 76.30
ISRG 180119C00740000 C 01/19/18 740.0 62.80 67.50
ISRG 180119C00760000 C 01/19/18 760.0 54.50 59.50
ISRG 180119C00780000 C 01/19/18 780.0 49.00 52.50
ISRG 180119C00800000 C 01/19/18 800.0 41.00 45.50
ISRG 180119C00820000 C 01/19/18 820.0 34.50 39.50
ISRG 180119C00840000 C 01/19/18 840.0 29.50 34.00
ISRG 180119C00860000 C 01/19/18 860.0 24.50 29.50
ISRG 180119C00880000 C 01/19/18 880.0 20.50 25.00
ISRG 180119C00900000 C 01/19/18 900.0 16.50 21.50
ISRG 180119C00920000 C 01/19/18 920.0 13.50 18.50
ISRG 180119C00940000 C 01/19/18 940.0 11.00 15.90
ISRG 180119C00960000 C 01/19/18 960.0 8.50 13.40
ISRG 180119C00980000 C 01/19/18 980.0 6.50 11.40
ISRG 180119C01000000 C 01/19/18 1,000.0 5.30 10.00
ISRG 180119C01020000 C 01/19/18 1,020.0 4.30 8.50
ISRG 180119C01040000 C 01/19/18 1,040.0 3.50 7.40
ISRG 180119P00230000 P 01/19/18 230.0 0.05 5.00
ISRG 180119P00240000 P 01/19/18 240.0 0.00 5.00
ISRG 180119P00250000 P 01/19/18 250.0 0.00 5.00
ISRG 180119P00260000 P 01/19/18 260.0 0.00 5.00
ISRG 180119P00270000 P 01/19/18 270.0 0.00 5.00
ISRG 180119P00280000 P 01/19/18 280.0 0.55 5.00
ISRG 180119P00290000 P 01/19/18 290.0 0.70 2.40
ISRG 180119P00300000 P 01/19/18 300.0 0.80 2.70
ISRG 180119P00310000 P 01/19/18 310.0 0.95 3.00
ISRG 180119P00320000 P 01/19/18 320.0 1.15 3.40
ISRG 180119P00330000 P 01/19/18 330.0 1.35 3.80
ISRG 180119P00340000 P 01/19/18 340.0 1.55 4.20
ISRG 180119P00350000 P 01/19/18 350.0 2.00 4.70
ISRG 180119P00360000 P 01/19/18 360.0 2.10 5.30
ISRG 180119P00370000 P 01/19/18 370.0 2.40 5.80
ISRG 180119P00380000 P 01/19/18 380.0 2.80 6.40
ISRG 180119P00390000 P 01/19/18 390.0 3.20 7.10
ISRG 180119P00400000 P 01/19/18 400.0 4.00 7.90
ISRG 180119P00410000 P 01/19/18 410.0 4.20 8.70
ISRG 180119P00420000 P 01/19/18 420.0 4.80 9.50
ISRG 180119P00430000 P 01/19/18 430.0 5.60 10.50
ISRG 180119P00440000 P 01/19/18 440.0 6.80 11.00
ISRG 180119P00450000 P 01/19/18 450.0 7.60 12.00
ISRG 180119P00460000 P 01/19/18 460.0 8.50 13.00
ISRG 180119P00470000 P 01/19/18 470.0 9.60 14.00
ISRG 180119P00480000 P 01/19/18 480.0 11.10 15.00
ISRG 180119P00490000 P 01/19/18 490.0 12.30 17.00
ISRG 180119P00500000 P 01/19/18 500.0 13.60 18.00
ISRG 180119P00510000 P 01/19/18 510.0 15.50 20.00
ISRG 180119P00520000 P 01/19/18 520.0 17.10 21.50
ISRG 180119P00530000 P 01/19/18 530.0 19.10 23.50
ISRG 180119P00540000 P 01/19/18 540.0 21.00 25.50
ISRG 180119P00550000 P 01/19/18 550.0 23.10 27.50
ISRG 180119P00560000 P 01/19/18 560.0 25.60 30.00
ISRG 180119P00570000 P 01/19/18 570.0 28.00 32.00
ISRG 180119P00580000 P 01/19/18 580.0 30.60 35.00
ISRG 180119P00590000 P 01/19/18 590.0 33.60 37.50
ISRG 180119P00600000 P 01/19/18 600.0 36.60 40.50
ISRG 180119P00620000 P 01/19/18 620.0 43.10 47.00
ISRG 180119P00640000 P 01/19/18 640.0 49.10 54.00
ISRG 180119P00660000 P 01/19/18 660.0 58.10 62.00
ISRG 180119P00680000 P 01/19/18 680.0 66.70 70.50
ISRG 180119P00700000 P 01/19/18 700.0 76.00 80.00
ISRG 180119P00720000 P 01/19/18 720.0 86.00 90.50
ISRG 180119P00740000 P 01/19/18 740.0 97.00 101.50
ISRG 180119P00760000 P 01/19/18 760.0 108.50 113.00
ISRG 180119P00780000 P 01/19/18 780.0 121.00 125.50
ISRG 180119P00800000 P 01/19/18 800.0 134.50 139.40
ISRG 180119P00820000 P 01/19/18 820.0 149.00 153.50
ISRG 180119P00840000 P 01/19/18 840.0 163.50 168.40
ISRG 180119P00860000 P 01/19/18 860.0 179.10 184.00
ISRG 180119P00880000 P 01/19/18 880.0 195.00 199.90
ISRG 180119P00900000 P 01/19/18 900.0 212.00 216.90
ISRG 180119P00920000 P 01/19/18 920.0 229.50 234.40
ISRG 180119P00940000 P 01/19/18 940.0 247.00 251.90
ISRG 180119P00960000 P 01/19/18 960.0 265.50 270.50
ISRG 180119P00980000 P 01/19/18 980.0 284.10 289.00
ISRG 180119P01000000 P 01/19/18 1,000.0 303.10 308.00
ISRG 180119P01020000 P 01/19/18 1,020.0 322.50 327.50
ISRG 180119P01040000 P 01/19/18 1,040.0 342.10 347.00

OPRA data is delayed 15 minutes.