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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-22)Premium Content

Intuitive Surgical Inc (ISRG)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 141107C00385000 C 11/07/14 385.0 108.60 113.10
ISRG 141107C00390000 C 11/07/14 390.0 103.80 108.00
ISRG 141107C00395000 C 11/07/14 395.0 98.70 103.00
ISRG 141107C00400000 C 11/07/14 400.0 93.80 98.00
ISRG 141107C00405000 C 11/07/14 405.0 88.70 93.10
ISRG 141107C00410000 C 11/07/14 410.0 83.60 88.00
ISRG 141107C00415000 C 11/07/14 415.0 79.20 83.10
ISRG 141107C00420000 C 11/07/14 420.0 74.20 78.00
ISRG 141107C00425000 C 11/07/14 425.0 68.80 73.00
ISRG 141107C00430000 C 11/07/14 430.0 64.00 68.00
ISRG 141107C00435000 C 11/07/14 435.0 58.80 63.00
ISRG 141107C00437500 C 11/07/14 437.5 56.50 60.60
ISRG 141107C00440000 C 11/07/14 440.0 54.10 58.20
ISRG 141107C00442500 C 11/07/14 442.5 51.60 55.60
ISRG 141107C00445000 C 11/07/14 445.0 48.90 53.10
ISRG 141107C00447500 C 11/07/14 447.5 46.40 50.60
ISRG 141107C00450000 C 11/07/14 450.0 44.10 48.20
ISRG 141107C00452500 C 11/07/14 452.5 41.50 45.70
ISRG 141107C00455000 C 11/07/14 455.0 39.00 43.30
ISRG 141107C00457500 C 11/07/14 457.5 36.80 41.00
ISRG 141107C00460000 C 11/07/14 460.0 34.60 38.60
ISRG 141107C00462500 C 11/07/14 462.5 32.50 36.20
ISRG 141107C00465000 C 11/07/14 465.0 30.60 33.70
ISRG 141107C00467500 C 11/07/14 467.5 27.90 31.50
ISRG 141107C00470000 C 11/07/14 470.0 26.10 29.20
ISRG 141107C00472500 C 11/07/14 472.5 23.80 27.00
ISRG 141107C00475000 C 11/07/14 475.0 21.50 24.40
ISRG 141107C00477500 C 11/07/14 477.5 19.30 22.30
ISRG 141107C00480000 C 11/07/14 480.0 17.30 20.30
ISRG 141107C00482500 C 11/07/14 482.5 15.30 18.30
ISRG 141107C00485000 C 11/07/14 485.0 13.10 16.50
ISRG 141107C00487500 C 11/07/14 487.5 11.90 14.70
ISRG 141107C00490000 C 11/07/14 490.0 9.90 13.00
ISRG 141107C00492500 C 11/07/14 492.5 8.40 11.60
ISRG 141107C00495000 C 11/07/14 495.0 7.00 10.20
ISRG 141107C00497500 C 11/07/14 497.5 6.00 8.80
ISRG 141107C00500000 C 11/07/14 500.0 5.10 7.60
ISRG 141107C00502500 C 11/07/14 502.5 3.90 6.60
ISRG 141107C00505000 C 11/07/14 505.0 2.85 5.60
ISRG 141107C00507500 C 11/07/14 507.5 2.55 4.70
ISRG 141107C00510000 C 11/07/14 510.0 1.80 3.90
ISRG 141107C00512500 C 11/07/14 512.5 1.45 3.10
ISRG 141107C00515000 C 11/07/14 515.0 1.25 2.80
ISRG 141107C00517500 C 11/07/14 517.5 1.10 2.35
ISRG 141107C00520000 C 11/07/14 520.0 0.35 1.80
ISRG 141107C00522500 C 11/07/14 522.5 0.40 1.50
ISRG 141107C00525000 C 11/07/14 525.0 0.40 1.25
ISRG 141107C00527500 C 11/07/14 527.5 0.00 1.05
ISRG 141107C00530000 C 11/07/14 530.0 0.00 0.85
ISRG 141107C00532500 C 11/07/14 532.5 0.00 0.90
ISRG 141107C00535000 C 11/07/14 535.0 0.00 0.60
ISRG 141107C00540000 C 11/07/14 540.0 0.00 0.50
ISRG 141107C00545000 C 11/07/14 545.0 0.00 0.45
ISRG 141107C00550000 C 11/07/14 550.0 0.00 1.35
ISRG 141107C00555000 C 11/07/14 555.0 0.00 0.60
ISRG 141107C00560000 C 11/07/14 560.0 0.00 0.80
ISRG 141107C00565000 C 11/07/14 565.0 0.00 0.45
ISRG 141107C00570000 C 11/07/14 570.0 0.00 2.60
ISRG 141107C00575000 C 11/07/14 575.0 0.00 2.60
ISRG 141107C00580000 C 11/07/14 580.0 0.00 2.75
ISRG 141107C00585000 C 11/07/14 585.0 0.00 2.80
ISRG 141107P00385000 P 11/07/14 385.0 0.00 2.90
ISRG 141107P00390000 P 11/07/14 390.0 0.00 2.90
ISRG 141107P00395000 P 11/07/14 395.0 0.00 2.90
ISRG 141107P00400000 P 11/07/14 400.0 0.00 2.40
ISRG 141107P00405000 P 11/07/14 405.0 0.00 3.00
ISRG 141107P00410000 P 11/07/14 410.0 0.00 1.55
ISRG 141107P00415000 P 11/07/14 415.0 0.00 1.35
ISRG 141107P00420000 P 11/07/14 420.0 0.00 1.50
ISRG 141107P00425000 P 11/07/14 425.0 0.00 2.05
ISRG 141107P00430000 P 11/07/14 430.0 0.00 3.10
ISRG 141107P00435000 P 11/07/14 435.0 0.00 3.10
ISRG 141107P00437500 P 11/07/14 437.5 0.00 3.20
ISRG 141107P00440000 P 11/07/14 440.0 0.00 1.00
ISRG 141107P00442500 P 11/07/14 442.5 0.00 3.20
ISRG 141107P00445000 P 11/07/14 445.0 0.00 0.75
ISRG 141107P00447500 P 11/07/14 447.5 0.00 0.80
ISRG 141107P00450000 P 11/07/14 450.0 0.00 0.50
ISRG 141107P00452500 P 11/07/14 452.5 0.00 0.90
ISRG 141107P00455000 P 11/07/14 455.0 0.00 1.00
ISRG 141107P00457500 P 11/07/14 457.5 0.00 1.05
ISRG 141107P00460000 P 11/07/14 460.0 0.00 0.60
ISRG 141107P00462500 P 11/07/14 462.5 0.00 1.30
ISRG 141107P00465000 P 11/07/14 465.0 0.00 1.40
ISRG 141107P00467500 P 11/07/14 467.5 0.25 1.60
ISRG 141107P00470000 P 11/07/14 470.0 0.65 1.80
ISRG 141107P00472500 P 11/07/14 472.5 0.65 2.05
ISRG 141107P00475000 P 11/07/14 475.0 1.50 2.15
ISRG 141107P00477500 P 11/07/14 477.5 1.65 2.70
ISRG 141107P00480000 P 11/07/14 480.0 2.15 3.30
ISRG 141107P00482500 P 11/07/14 482.5 2.25 3.90
ISRG 141107P00485000 P 11/07/14 485.0 3.20 4.30
ISRG 141107P00487500 P 11/07/14 487.5 3.70 5.10
ISRG 141107P00490000 P 11/07/14 490.0 4.10 6.30
ISRG 141107P00492500 P 11/07/14 492.5 5.70 7.00
ISRG 141107P00495000 P 11/07/14 495.0 6.10 8.30
ISRG 141107P00497500 P 11/07/14 497.5 7.40 9.60
ISRG 141107P00500000 P 11/07/14 500.0 9.40 11.00
ISRG 141107P00502500 P 11/07/14 502.5 10.50 12.60
ISRG 141107P00505000 P 11/07/14 505.0 11.50 14.30
ISRG 141107P00507500 P 11/07/14 507.5 14.00 16.00
ISRG 141107P00510000 P 11/07/14 510.0 15.10 18.00
ISRG 141107P00512500 P 11/07/14 512.5 17.10 20.00
ISRG 141107P00515000 P 11/07/14 515.0 19.10 22.00
ISRG 141107P00517500 P 11/07/14 517.5 20.90 24.20
ISRG 141107P00520000 P 11/07/14 520.0 23.00 26.20
ISRG 141107P00522500 P 11/07/14 522.5 25.30 29.30
ISRG 141107P00525000 P 11/07/14 525.0 27.60 31.90
ISRG 141107P00527500 P 11/07/14 527.5 30.00 34.00
ISRG 141107P00530000 P 11/07/14 530.0 32.40 36.60
ISRG 141107P00532500 P 11/07/14 532.5 34.90 39.00
ISRG 141107P00535000 P 11/07/14 535.0 37.30 41.50
ISRG 141107P00540000 P 11/07/14 540.0 42.10 46.30
ISRG 141107P00545000 P 11/07/14 545.0 47.20 51.40
ISRG 141107P00550000 P 11/07/14 550.0 52.20 56.40
ISRG 141107P00555000 P 11/07/14 555.0 57.00 61.20
ISRG 141107P00560000 P 11/07/14 560.0 62.00 66.50
ISRG 141107P00565000 P 11/07/14 565.0 67.00 71.30
ISRG 141107P00570000 P 11/07/14 570.0 72.00 76.50
ISRG 141107P00575000 P 11/07/14 575.0 77.00 81.50
ISRG 141107P00580000 P 11/07/14 580.0 82.00 86.50
ISRG 141107P00585000 P 11/07/14 585.0 87.00 90.70
ISRG 141114C00385000 C 11/14/14 385.0 109.00 113.00
ISRG 141114C00390000 C 11/14/14 390.0 103.80 108.00
ISRG 141114C00395000 C 11/14/14 395.0 99.00 103.10
ISRG 141114C00400000 C 11/14/14 400.0 93.90 98.20
ISRG 141114C00405000 C 11/14/14 405.0 89.30 93.20
ISRG 141114C00410000 C 11/14/14 410.0 84.30 88.30
ISRG 141114C00415000 C 11/14/14 415.0 79.00 83.10
ISRG 141114C00420000 C 11/14/14 420.0 74.10 78.30
ISRG 141114C00425000 C 11/14/14 425.0 69.20 73.40
ISRG 141114C00430000 C 11/14/14 430.0 64.30 68.40
ISRG 141114C00435000 C 11/14/14 435.0 59.40 63.30
ISRG 141114C00440000 C 11/14/14 440.0 54.60 58.50
ISRG 141114C00445000 C 11/14/14 445.0 49.50 53.60
ISRG 141114C00450000 C 11/14/14 450.0 44.70 48.80
ISRG 141114C00452500 C 11/14/14 452.5 42.70 46.50
ISRG 141114C00455000 C 11/14/14 455.0 40.10 44.20
ISRG 141114C00457500 C 11/14/14 457.5 37.70 41.90
ISRG 141114C00460000 C 11/14/14 460.0 36.40 39.30
ISRG 141114C00462500 C 11/14/14 462.5 34.10 37.40
ISRG 141114C00465000 C 11/14/14 465.0 32.00 35.20
ISRG 141114C00467500 C 11/14/14 467.5 29.80 33.00
ISRG 141114C00470000 C 11/14/14 470.0 27.70 30.60
ISRG 141114C00472500 C 11/14/14 472.5 25.70 28.60
ISRG 141114C00475000 C 11/14/14 475.0 23.50 26.60
ISRG 141114C00477500 C 11/14/14 477.5 21.60 24.70
ISRG 141114C00480000 C 11/14/14 480.0 19.70 22.80
ISRG 141114C00482500 C 11/14/14 482.5 18.20 21.00
ISRG 141114C00485000 C 11/14/14 485.0 16.20 19.30
ISRG 141114C00487500 C 11/14/14 487.5 14.70 17.70
ISRG 141114C00490000 C 11/14/14 490.0 13.50 16.20
ISRG 141114C00492500 C 11/14/14 492.5 11.30 14.70
ISRG 141114C00495000 C 11/14/14 495.0 10.50 13.40
ISRG 141114C00497500 C 11/14/14 497.5 9.40 12.00
ISRG 141114C00500000 C 11/14/14 500.0 8.00 10.70
ISRG 141114C00502500 C 11/14/14 502.5 7.10 9.50
ISRG 141114C00505000 C 11/14/14 505.0 5.90 8.50
ISRG 141114C00507500 C 11/14/14 507.5 4.90 7.60
ISRG 141114C00510000 C 11/14/14 510.0 4.50 6.80
ISRG 141114C00512500 C 11/14/14 512.5 3.00 6.00
ISRG 141114C00515000 C 11/14/14 515.0 2.85 5.20
ISRG 141114C00517500 C 11/14/14 517.5 2.25 4.60
ISRG 141114C00520000 C 11/14/14 520.0 2.20 3.90
ISRG 141114C00522500 C 11/14/14 522.5 1.85 3.30
ISRG 141114C00525000 C 11/14/14 525.0 1.45 2.95
ISRG 141114C00527500 C 11/14/14 527.5 1.15 2.35
ISRG 141114C00530000 C 11/14/14 530.0 0.90 2.15
ISRG 141114C00535000 C 11/14/14 535.0 0.55 1.50
ISRG 141114C00540000 C 11/14/14 540.0 0.30 1.25
ISRG 141114C00545000 C 11/14/14 545.0 0.15 0.95
ISRG 141114C00550000 C 11/14/14 550.0 0.05 0.75
ISRG 141114C00555000 C 11/14/14 555.0 0.00 0.55
ISRG 141114C00560000 C 11/14/14 560.0 0.00 0.45
ISRG 141114C00565000 C 11/14/14 565.0 0.00 0.40
ISRG 141114C00570000 C 11/14/14 570.0 0.00 0.50
ISRG 141114C00575000 C 11/14/14 575.0 0.00 3.80
ISRG 141114C00580000 C 11/14/14 580.0 0.00 4.00
ISRG 141114C00585000 C 11/14/14 585.0 0.00 3.50
ISRG 141114P00385000 P 11/14/14 385.0 0.00 4.10
ISRG 141114P00390000 P 11/14/14 390.0 0.00 4.30
ISRG 141114P00395000 P 11/14/14 395.0 0.00 2.90
ISRG 141114P00400000 P 11/14/14 400.0 0.00 1.65
ISRG 141114P00405000 P 11/14/14 405.0 0.00 1.80
ISRG 141114P00410000 P 11/14/14 410.0 0.00 1.25
ISRG 141114P00415000 P 11/14/14 415.0 0.00 1.35
ISRG 141114P00420000 P 11/14/14 420.0 0.00 1.05
ISRG 141114P00425000 P 11/14/14 425.0 0.00 0.85
ISRG 141114P00430000 P 11/14/14 430.0 0.00 0.30
ISRG 141114P00435000 P 11/14/14 435.0 0.05 1.00
ISRG 141114P00440000 P 11/14/14 440.0 0.10 1.15
ISRG 141114P00445000 P 11/14/14 445.0 0.25 1.30
ISRG 141114P00450000 P 11/14/14 450.0 0.40 1.50
ISRG 141114P00452500 P 11/14/14 452.5 0.70 1.65
ISRG 141114P00455000 P 11/14/14 455.0 0.55 1.80
ISRG 141114P00457500 P 11/14/14 457.5 0.65 2.00
ISRG 141114P00460000 P 11/14/14 460.0 0.90 2.20
ISRG 141114P00462500 P 11/14/14 462.5 1.00 2.45
ISRG 141114P00465000 P 11/14/14 465.0 1.40 2.70
ISRG 141114P00467500 P 11/14/14 467.5 1.45 3.00
ISRG 141114P00470000 P 11/14/14 470.0 1.90 3.40
ISRG 141114P00472500 P 11/14/14 472.5 2.50 4.30
ISRG 141114P00475000 P 11/14/14 475.0 2.80 4.20
ISRG 141114P00477500 P 11/14/14 477.5 3.10 4.70
ISRG 141114P00480000 P 11/14/14 480.0 4.00 5.70
ISRG 141114P00482500 P 11/14/14 482.5 4.60 6.80
ISRG 141114P00485000 P 11/14/14 485.0 4.90 7.50
ISRG 141114P00487500 P 11/14/14 487.5 6.30 8.40
ISRG 141114P00490000 P 11/14/14 490.0 7.10 9.40
ISRG 141114P00492500 P 11/14/14 492.5 7.50 10.40
ISRG 141114P00495000 P 11/14/14 495.0 9.10 11.60
ISRG 141114P00497500 P 11/14/14 497.5 10.50 12.70
ISRG 141114P00500000 P 11/14/14 500.0 11.20 14.20
ISRG 141114P00502500 P 11/14/14 502.5 13.40 15.70
ISRG 141114P00505000 P 11/14/14 505.0 14.40 17.40
ISRG 141114P00507500 P 11/14/14 507.5 15.80 18.70
ISRG 141114P00510000 P 11/14/14 510.0 18.30 20.80
ISRG 141114P00512500 P 11/14/14 512.5 18.80 21.90
ISRG 141114P00515000 P 11/14/14 515.0 20.90 23.80
ISRG 141114P00517500 P 11/14/14 517.5 23.00 25.90
ISRG 141114P00520000 P 11/14/14 520.0 24.90 28.00
ISRG 141114P00522500 P 11/14/14 522.5 27.00 30.10
ISRG 141114P00525000 P 11/14/14 525.0 29.30 32.20
ISRG 141114P00527500 P 11/14/14 527.5 31.30 34.30
ISRG 141114P00530000 P 11/14/14 530.0 33.70 36.50
ISRG 141114P00535000 P 11/14/14 535.0 38.00 42.00
ISRG 141114P00540000 P 11/14/14 540.0 42.60 46.80
ISRG 141114P00545000 P 11/14/14 545.0 47.30 51.70
ISRG 141114P00550000 P 11/14/14 550.0 52.10 56.50
ISRG 141114P00555000 P 11/14/14 555.0 57.20 61.50
ISRG 141114P00560000 P 11/14/14 560.0 62.20 66.30
ISRG 141114P00565000 P 11/14/14 565.0 67.20 71.30
ISRG 141114P00570000 P 11/14/14 570.0 72.00 75.80
ISRG 141114P00575000 P 11/14/14 575.0 77.00 81.40
ISRG 141114P00580000 P 11/14/14 580.0 82.10 86.20
ISRG 141114P00585000 P 11/14/14 585.0 87.10 90.70
ISRG 141122C00240000 C 11/22/14 240.0 253.80 258.00
ISRG 141122C00245000 C 11/22/14 245.0 248.80 253.00
ISRG 141122C00250000 C 11/22/14 250.0 244.00 248.00
ISRG 141122C00255000 C 11/22/14 255.0 238.80 243.00
ISRG 141122C00260000 C 11/22/14 260.0 233.80 238.00
ISRG 141122C00265000 C 11/22/14 265.0 228.80 233.00
ISRG 141122C00270000 C 11/22/14 270.0 223.80 228.00
ISRG 141122C00275000 C 11/22/14 275.0 218.80 223.00
ISRG 141122C00280000 C 11/22/14 280.0 213.80 218.00
ISRG 141122C00285000 C 11/22/14 285.0 208.80 213.00
ISRG 141122C00290000 C 11/22/14 290.0 203.80 208.00
ISRG 141122C00295000 C 11/22/14 295.0 198.80 203.00
ISRG 141122C00300000 C 11/22/14 300.0 193.80 198.00
ISRG 141122C00305000 C 11/22/14 305.0 188.90 193.00
ISRG 141122C00310000 C 11/22/14 310.0 183.80 188.00
ISRG 141122C00315000 C 11/22/14 315.0 179.00 183.10
ISRG 141122C00320000 C 11/22/14 320.0 173.80 178.30
ISRG 141122C00325000 C 11/22/14 325.0 168.90 173.10
ISRG 141122C00330000 C 11/22/14 330.0 163.80 168.10
ISRG 141122C00335000 C 11/22/14 335.0 158.90 163.10
ISRG 141122C00340000 C 11/22/14 340.0 153.90 158.10
ISRG 141122C00345000 C 11/22/14 345.0 149.00 153.10
ISRG 141122C00350000 C 11/22/14 350.0 143.80 148.20
ISRG 141122C00355000 C 11/22/14 355.0 138.90 143.20
ISRG 141122C00360000 C 11/22/14 360.0 133.90 138.20
ISRG 141122C00365000 C 11/22/14 365.0 128.90 133.20
ISRG 141122C00370000 C 11/22/14 370.0 123.90 128.20
ISRG 141122C00375000 C 11/22/14 375.0 118.90 123.40
ISRG 141122C00380000 C 11/22/14 380.0 114.00 118.50
ISRG 141122C00385000 C 11/22/14 385.0 109.10 113.30
ISRG 141122C00390000 C 11/22/14 390.0 103.90 108.30
ISRG 141122C00395000 C 11/22/14 395.0 99.00 103.30
ISRG 141122C00400000 C 11/22/14 400.0 94.00 98.40
ISRG 141122C00405000 C 11/22/14 405.0 89.10 93.40
ISRG 141122C00410000 C 11/22/14 410.0 84.00 88.40
ISRG 141122C00415000 C 11/22/14 415.0 79.20 83.40
ISRG 141122C00420000 C 11/22/14 420.0 74.40 78.40
ISRG 141122C00425000 C 11/22/14 425.0 69.40 73.50
ISRG 141122C00430000 C 11/22/14 430.0 64.70 68.60
ISRG 141122C00435000 C 11/22/14 435.0 59.80 63.90
ISRG 141122C00440000 C 11/22/14 440.0 55.30 59.20
ISRG 141122C00445000 C 11/22/14 445.0 51.00 54.50
ISRG 141122C00450000 C 11/22/14 450.0 46.50 49.90
ISRG 141122C00455000 C 11/22/14 455.0 42.50 45.40
ISRG 141122C00460000 C 11/22/14 460.0 37.70 41.00
ISRG 141122C00465000 C 11/22/14 465.0 33.60 36.80
ISRG 141122C00467500 C 11/22/14 467.5 31.30 34.30
ISRG 141122C00470000 C 11/22/14 470.0 29.10 32.40
ISRG 141122C00472500 C 11/22/14 472.5 27.50 30.40
ISRG 141122C00475000 C 11/22/14 475.0 25.70 28.50
ISRG 141122C00477500 C 11/22/14 477.5 23.40 26.70
ISRG 141122C00480000 C 11/22/14 480.0 22.10 24.80
ISRG 141122C00485000 C 11/22/14 485.0 18.70 21.60
ISRG 141122C00490000 C 11/22/14 490.0 15.70 18.60
ISRG 141122C00495000 C 11/22/14 495.0 13.00 15.90
ISRG 141122C00500000 C 11/22/14 500.0 10.60 12.90
ISRG 141122C00505000 C 11/22/14 505.0 8.30 10.20
ISRG 141122C00510000 C 11/22/14 510.0 6.40 9.20
ISRG 141122C00515000 C 11/22/14 515.0 4.80 7.50
ISRG 141122C00520000 C 11/22/14 520.0 3.90 6.00
ISRG 141122C00525000 C 11/22/14 525.0 3.00 5.00
ISRG 141122C00530000 C 11/22/14 530.0 2.45 3.70
ISRG 141122C00535000 C 11/22/14 535.0 1.45 2.80
ISRG 141122C00540000 C 11/22/14 540.0 1.25 2.15
ISRG 141122C00545000 C 11/22/14 545.0 0.90 1.75
ISRG 141122C00550000 C 11/22/14 550.0 0.50 1.60
ISRG 141122C00555000 C 11/22/14 555.0 0.45 1.35
ISRG 141122C00560000 C 11/22/14 560.0 0.20 1.20
ISRG 141122C00565000 C 11/22/14 565.0 0.15 0.95
ISRG 141122C00570000 C 11/22/14 570.0 0.05 0.85
ISRG 141122C00575000 C 11/22/14 575.0 0.00 0.75
ISRG 141122C00580000 C 11/22/14 580.0 0.10 0.65
ISRG 141122C00585000 C 11/22/14 585.0 0.00 0.65
ISRG 141122C00590000 C 11/22/14 590.0 0.00 3.70
ISRG 141122C00595000 C 11/22/14 595.0 0.00 3.70
ISRG 141122C00600000 C 11/22/14 600.0 0.05 1.60
ISRG 141122C00605000 C 11/22/14 605.0 0.05 3.60
ISRG 141122C00610000 C 11/22/14 610.0 0.00 1.60
ISRG 141122C00615000 C 11/22/14 615.0 0.00 3.60
ISRG 141122C00620000 C 11/22/14 620.0 0.05 1.65
ISRG 141122C00625000 C 11/22/14 625.0 0.00 3.60
ISRG 141122C00630000 C 11/22/14 630.0 0.00 3.60
ISRG 141122C00635000 C 11/22/14 635.0 0.00 3.60
ISRG 141122C00640000 C 11/22/14 640.0 0.00 3.60
ISRG 141122C00645000 C 11/22/14 645.0 0.00 3.60
ISRG 141122C00650000 C 11/22/14 650.0 0.00 3.60
ISRG 141122C00655000 C 11/22/14 655.0 0.00 3.60
ISRG 141122C00660000 C 11/22/14 660.0 0.00 3.60
ISRG 141122C00665000 C 11/22/14 665.0 0.00 3.60
ISRG 141122C00670000 C 11/22/14 670.0 0.00 3.60
ISRG 141122C00675000 C 11/22/14 675.0 0.00 3.60
ISRG 141122C00680000 C 11/22/14 680.0 0.00 3.60
ISRG 141122C00685000 C 11/22/14 685.0 0.00 3.60
ISRG 141122C00690000 C 11/22/14 690.0 0.00 3.60
ISRG 141122C00695000 C 11/22/14 695.0 0.00 3.60
ISRG 141122C00700000 C 11/22/14 700.0 0.00 3.60
ISRG 141122C00705000 C 11/22/14 705.0 0.00 3.60
ISRG 141122C00710000 C 11/22/14 710.0 0.00 3.60
ISRG 141122P00240000 P 11/22/14 240.0 0.00 3.50
ISRG 141122P00245000 P 11/22/14 245.0 0.00 3.50
ISRG 141122P00250000 P 11/22/14 250.0 0.00 3.50
ISRG 141122P00255000 P 11/22/14 255.0 0.00 3.50
ISRG 141122P00260000 P 11/22/14 260.0 0.00 3.50
ISRG 141122P00265000 P 11/22/14 265.0 0.00 3.50
ISRG 141122P00270000 P 11/22/14 270.0 0.00 3.50
ISRG 141122P00275000 P 11/22/14 275.0 0.00 3.50
ISRG 141122P00280000 P 11/22/14 280.0 0.00 3.50
ISRG 141122P00285000 P 11/22/14 285.0 0.00 3.50
ISRG 141122P00290000 P 11/22/14 290.0 0.00 3.50
ISRG 141122P00295000 P 11/22/14 295.0 0.00 3.60
ISRG 141122P00300000 P 11/22/14 300.0 0.00 3.60
ISRG 141122P00305000 P 11/22/14 305.0 0.00 3.60
ISRG 141122P00310000 P 11/22/14 310.0 0.00 3.60
ISRG 141122P00315000 P 11/22/14 315.0 0.00 3.60
ISRG 141122P00320000 P 11/22/14 320.0 0.00 3.60
ISRG 141122P00325000 P 11/22/14 325.0 0.00 3.60
ISRG 141122P00330000 P 11/22/14 330.0 0.00 3.60
ISRG 141122P00335000 P 11/22/14 335.0 0.00 3.60
ISRG 141122P00340000 P 11/22/14 340.0 0.00 3.70
ISRG 141122P00345000 P 11/22/14 345.0 0.00 3.70
ISRG 141122P00350000 P 11/22/14 350.0 0.00 3.70
ISRG 141122P00355000 P 11/22/14 355.0 0.00 3.70
ISRG 141122P00360000 P 11/22/14 360.0 0.05 1.60
ISRG 141122P00365000 P 11/22/14 365.0 0.00 3.70
ISRG 141122P00370000 P 11/22/14 370.0 0.10 1.60
ISRG 141122P00375000 P 11/22/14 375.0 0.10 1.65
ISRG 141122P00380000 P 11/22/14 380.0 0.00 0.80
ISRG 141122P00385000 P 11/22/14 385.0 0.00 3.80
ISRG 141122P00390000 P 11/22/14 390.0 0.00 3.80
ISRG 141122P00395000 P 11/22/14 395.0 0.25 1.95
ISRG 141122P00400000 P 11/22/14 400.0 0.30 0.80
ISRG 141122P00405000 P 11/22/14 405.0 0.00 1.60
ISRG 141122P00410000 P 11/22/14 410.0 0.10 0.85
ISRG 141122P00415000 P 11/22/14 415.0 0.10 0.95
ISRG 141122P00420000 P 11/22/14 420.0 0.25 0.95
ISRG 141122P00425000 P 11/22/14 425.0 0.20 1.25
ISRG 141122P00430000 P 11/22/14 430.0 0.25 1.40
ISRG 141122P00435000 P 11/22/14 435.0 0.55 1.55
ISRG 141122P00440000 P 11/22/14 440.0 1.20 1.55
ISRG 141122P00445000 P 11/22/14 445.0 1.20 1.95
ISRG 141122P00450000 P 11/22/14 450.0 1.75 2.20
ISRG 141122P00455000 P 11/22/14 455.0 1.70 2.80
ISRG 141122P00460000 P 11/22/14 460.0 1.95 3.00
ISRG 141122P00465000 P 11/22/14 465.0 2.70 4.20
ISRG 141122P00467500 P 11/22/14 467.5 3.20 4.60
ISRG 141122P00470000 P 11/22/14 470.0 3.30 5.00
ISRG 141122P00472500 P 11/22/14 472.5 3.70 6.40
ISRG 141122P00475000 P 11/22/14 475.0 4.30 6.40
ISRG 141122P00477500 P 11/22/14 477.5 4.70 7.00
ISRG 141122P00480000 P 11/22/14 480.0 5.50 7.80
ISRG 141122P00485000 P 11/22/14 485.0 7.00 9.60
ISRG 141122P00490000 P 11/22/14 490.0 9.20 11.60
ISRG 141122P00495000 P 11/22/14 495.0 11.30 13.80
ISRG 141122P00500000 P 11/22/14 500.0 13.60 16.50
ISRG 141122P00505000 P 11/22/14 505.0 16.90 19.20
ISRG 141122P00510000 P 11/22/14 510.0 20.30 22.70
ISRG 141122P00515000 P 11/22/14 515.0 23.30 26.20
ISRG 141122P00520000 P 11/22/14 520.0 26.80 29.60
ISRG 141122P00525000 P 11/22/14 525.0 30.80 33.90
ISRG 141122P00530000 P 11/22/14 530.0 35.10 38.10
ISRG 141122P00535000 P 11/22/14 535.0 39.50 42.20
ISRG 141122P00540000 P 11/22/14 540.0 44.00 47.70
ISRG 141122P00545000 P 11/22/14 545.0 48.20 52.30
ISRG 141122P00550000 P 11/22/14 550.0 52.90 56.90
ISRG 141122P00555000 P 11/22/14 555.0 57.70 61.80
ISRG 141122P00560000 P 11/22/14 560.0 62.50 66.50
ISRG 141122P00565000 P 11/22/14 565.0 67.40 71.60
ISRG 141122P00570000 P 11/22/14 570.0 72.30 76.50
ISRG 141122P00575000 P 11/22/14 575.0 77.30 81.40
ISRG 141122P00580000 P 11/22/14 580.0 82.30 86.40
ISRG 141122P00585000 P 11/22/14 585.0 87.30 91.40
ISRG 141122P00590000 P 11/22/14 590.0 92.30 96.40
ISRG 141122P00595000 P 11/22/14 595.0 97.10 101.20
ISRG 141122P00600000 P 11/22/14 600.0 102.10 106.40
ISRG 141122P00605000 P 11/22/14 605.0 107.00 111.40
ISRG 141122P00610000 P 11/22/14 610.0 112.20 116.20
ISRG 141122P00615000 P 11/22/14 615.0 117.20 121.40
ISRG 141122P00620000 P 11/22/14 620.0 122.20 126.40
ISRG 141122P00625000 P 11/22/14 625.0 127.20 131.50
ISRG 141122P00630000 P 11/22/14 630.0 132.20 136.20
ISRG 141122P00635000 P 11/22/14 635.0 137.00 141.40
ISRG 141122P00640000 P 11/22/14 640.0 142.30 146.40
ISRG 141122P00645000 P 11/22/14 645.0 147.10 151.20
ISRG 141122P00650000 P 11/22/14 650.0 152.30 156.40
ISRG 141122P00655000 P 11/22/14 655.0 157.30 161.40
ISRG 141122P00660000 P 11/22/14 660.0 162.30 166.40
ISRG 141122P00665000 P 11/22/14 665.0 167.30 171.40
ISRG 141122P00670000 P 11/22/14 670.0 172.30 176.40
ISRG 141122P00675000 P 11/22/14 675.0 177.30 181.40
ISRG 141122P00680000 P 11/22/14 680.0 182.30 186.20
ISRG 141122P00685000 P 11/22/14 685.0 187.10 191.40
ISRG 141122P00690000 P 11/22/14 690.0 192.30 196.40
ISRG 141122P00695000 P 11/22/14 695.0 197.30 201.40
ISRG 141122P00700000 P 11/22/14 700.0 202.30 206.50
ISRG 141122P00705000 P 11/22/14 705.0 207.10 211.30
ISRG 141122P00710000 P 11/22/14 710.0 212.10 216.30
ISRG 141128C00340000 C 11/28/14 340.0 154.10 158.20
ISRG 141128C00345000 C 11/28/14 345.0 148.90 153.10
ISRG 141128C00350000 C 11/28/14 350.0 143.90 148.20
ISRG 141128C00355000 C 11/28/14 355.0 138.90 143.10
ISRG 141128C00360000 C 11/28/14 360.0 134.00 138.10
ISRG 141128C00365000 C 11/28/14 365.0 129.00 133.10
ISRG 141128C00370000 C 11/28/14 370.0 124.60 128.20
ISRG 141128C00375000 C 11/28/14 375.0 119.80 123.20
ISRG 141128C00380000 C 11/28/14 380.0 114.40 118.30
ISRG 141128C00385000 C 11/28/14 385.0 109.80 113.20
ISRG 141128C00390000 C 11/28/14 390.0 105.20 108.20
ISRG 141128C00395000 C 11/28/14 395.0 99.30 103.40
ISRG 141128C00400000 C 11/28/14 400.0 95.20 98.30
ISRG 141128C00405000 C 11/28/14 405.0 89.40 93.40
ISRG 141128C00410000 C 11/28/14 410.0 85.10 88.50
ISRG 141128C00415000 C 11/28/14 415.0 79.50 83.60
ISRG 141128C00420000 C 11/28/14 420.0 74.70 78.70
ISRG 141128C00425000 C 11/28/14 425.0 69.70 73.80
ISRG 141128C00430000 C 11/28/14 430.0 65.80 69.00
ISRG 141128C00435000 C 11/28/14 435.0 60.30 64.10
ISRG 141128C00440000 C 11/28/14 440.0 55.60 59.50
ISRG 141128C00445000 C 11/28/14 445.0 51.00 54.90
ISRG 141128C00450000 C 11/28/14 450.0 47.30 50.40
ISRG 141128C00452500 C 11/28/14 452.5 45.00 48.20
ISRG 141128C00455000 C 11/28/14 455.0 42.70 45.90
ISRG 141128C00457500 C 11/28/14 457.5 40.50 43.80
ISRG 141128C00460000 C 11/28/14 460.0 38.60 41.70
ISRG 141128C00462500 C 11/28/14 462.5 36.20 39.50
ISRG 141128C00465000 C 11/28/14 465.0 34.60 37.60
ISRG 141128C00467500 C 11/28/14 467.5 32.20 35.30
ISRG 141128C00470000 C 11/28/14 470.0 30.20 33.30
ISRG 141128C00472500 C 11/28/14 472.5 28.70 31.50
ISRG 141128C00475000 C 11/28/14 475.0 26.80 29.60
ISRG 141128C00477500 C 11/28/14 477.5 25.10 27.80
ISRG 141128C00480000 C 11/28/14 480.0 23.30 26.20
ISRG 141128C00482500 C 11/28/14 482.5 21.10 24.50
ISRG 141128C00485000 C 11/28/14 485.0 19.90 22.90
ISRG 141128C00487500 C 11/28/14 487.5 18.40 21.40
ISRG 141128C00490000 C 11/28/14 490.0 16.70 20.00
ISRG 141128C00492500 C 11/28/14 492.5 15.60 18.30
ISRG 141128C00495000 C 11/28/14 495.0 14.00 17.20
ISRG 141128C00497500 C 11/28/14 497.5 12.90 16.10
ISRG 141128C00500000 C 11/28/14 500.0 11.80 14.90
ISRG 141128C00502500 C 11/28/14 502.5 10.40 13.70
ISRG 141128C00505000 C 11/28/14 505.0 9.60 12.60
ISRG 141128C00507500 C 11/28/14 507.5 8.40 11.70
ISRG 141128C00510000 C 11/28/14 510.0 8.10 10.60
ISRG 141128C00512500 C 11/28/14 512.5 7.20 9.70
ISRG 141128C00515000 C 11/28/14 515.0 6.40 8.80
ISRG 141128C00517500 C 11/28/14 517.5 5.50 8.10
ISRG 141128C00520000 C 11/28/14 520.0 4.90 7.10
ISRG 141128C00522500 C 11/28/14 522.5 4.20 6.40
ISRG 141128C00525000 C 11/28/14 525.0 3.80 5.50
ISRG 141128C00527500 C 11/28/14 527.5 3.20 5.30
ISRG 141128C00530000 C 11/28/14 530.0 2.90 5.00
ISRG 141128C00535000 C 11/28/14 535.0 2.05 3.90
ISRG 141128C00540000 C 11/28/14 540.0 1.50 3.20
ISRG 141128C00545000 C 11/28/14 545.0 1.10 2.75
ISRG 141128C00550000 C 11/28/14 550.0 0.75 2.25
ISRG 141128C00555000 C 11/28/14 555.0 0.55 1.90
ISRG 141128C00560000 C 11/28/14 560.0 0.40 1.60
ISRG 141128C00565000 C 11/28/14 565.0 0.30 1.35
ISRG 141128C00570000 C 11/28/14 570.0 0.15 1.15
ISRG 141128C00575000 C 11/28/14 575.0 0.10 1.00
ISRG 141128C00580000 C 11/28/14 580.0 0.05 0.90
ISRG 141128C00585000 C 11/28/14 585.0 0.00 0.80
ISRG 141128C00590000 C 11/28/14 590.0 0.00 0.70
ISRG 141128C00595000 C 11/28/14 595.0 0.00 0.70
ISRG 141128C00600000 C 11/28/14 600.0 0.00 1.50
ISRG 141128C00605000 C 11/28/14 605.0 0.00 4.10
ISRG 141128C00610000 C 11/28/14 610.0 0.00 4.80
ISRG 141128C00615000 C 11/28/14 615.0 0.00 4.80
ISRG 141128C00620000 C 11/28/14 620.0 0.00 4.10
ISRG 141128C00625000 C 11/28/14 625.0 0.00 4.10
ISRG 141128C00630000 C 11/28/14 630.0 0.00 4.80
ISRG 141128P00340000 P 11/28/14 340.0 0.00 4.70
ISRG 141128P00345000 P 11/28/14 345.0 0.00 4.70
ISRG 141128P00350000 P 11/28/14 350.0 0.00 4.70
ISRG 141128P00355000 P 11/28/14 355.0 0.00 4.70
ISRG 141128P00360000 P 11/28/14 360.0 0.00 4.80
ISRG 141128P00365000 P 11/28/14 365.0 0.00 4.80
ISRG 141128P00370000 P 11/28/14 370.0 0.00 4.80
ISRG 141128P00375000 P 11/28/14 375.0 0.00 4.30
ISRG 141128P00380000 P 11/28/14 380.0 0.00 4.80
ISRG 141128P00385000 P 11/28/14 385.0 0.00 4.80
ISRG 141128P00390000 P 11/28/14 390.0 0.00 4.70
ISRG 141128P00395000 P 11/28/14 395.0 0.00 3.00
ISRG 141128P00400000 P 11/28/14 400.0 0.00 1.70
ISRG 141128P00405000 P 11/28/14 405.0 0.05 1.10
ISRG 141128P00410000 P 11/28/14 410.0 0.10 1.15
ISRG 141128P00415000 P 11/28/14 415.0 0.20 1.30
ISRG 141128P00420000 P 11/28/14 420.0 0.25 1.40
ISRG 141128P00425000 P 11/28/14 425.0 0.35 1.55
ISRG 141128P00430000 P 11/28/14 430.0 0.50 1.75
ISRG 141128P00435000 P 11/28/14 435.0 0.65 2.25
ISRG 141128P00440000 P 11/28/14 440.0 1.10 2.55
ISRG 141128P00445000 P 11/28/14 445.0 1.20 2.65
ISRG 141128P00450000 P 11/28/14 450.0 1.65 3.10
ISRG 141128P00452500 P 11/28/14 452.5 1.75 3.80
ISRG 141128P00455000 P 11/28/14 455.0 1.90 4.10
ISRG 141128P00457500 P 11/28/14 457.5 2.25 4.30
ISRG 141128P00460000 P 11/28/14 460.0 2.50 4.30
ISRG 141128P00462500 P 11/28/14 462.5 2.85 4.70
ISRG 141128P00465000 P 11/28/14 465.0 3.30 5.10
ISRG 141128P00467500 P 11/28/14 467.5 3.60 6.00
ISRG 141128P00470000 P 11/28/14 470.0 4.20 6.10
ISRG 141128P00472500 P 11/28/14 472.5 4.60 7.10
ISRG 141128P00475000 P 11/28/14 475.0 5.20 7.90
ISRG 141128P00477500 P 11/28/14 477.5 5.90 8.70
ISRG 141128P00480000 P 11/28/14 480.0 6.50 9.30
ISRG 141128P00482500 P 11/28/14 482.5 7.40 10.50
ISRG 141128P00485000 P 11/28/14 485.0 8.20 11.30
ISRG 141128P00487500 P 11/28/14 487.5 9.20 11.30
ISRG 141128P00490000 P 11/28/14 490.0 10.00 13.30
ISRG 141128P00492500 P 11/28/14 492.5 11.00 14.40
ISRG 141128P00495000 P 11/28/14 495.0 12.50 15.50
ISRG 141128P00497500 P 11/28/14 497.5 13.60 16.60
ISRG 141128P00500000 P 11/28/14 500.0 14.70 17.80
ISRG 141128P00502500 P 11/28/14 502.5 16.10 19.20
ISRG 141128P00505000 P 11/28/14 505.0 18.10 20.90
ISRG 141128P00507500 P 11/28/14 507.5 19.10 22.20
ISRG 141128P00510000 P 11/28/14 510.0 20.80 24.20
ISRG 141128P00512500 P 11/28/14 512.5 22.50 25.70
ISRG 141128P00515000 P 11/28/14 515.0 24.60 27.30
ISRG 141128P00517500 P 11/28/14 517.5 26.00 28.70
ISRG 141128P00520000 P 11/28/14 520.0 27.90 31.10
ISRG 141128P00522500 P 11/28/14 522.5 29.80 32.90
ISRG 141128P00525000 P 11/28/14 525.0 31.80 34.90
ISRG 141128P00527500 P 11/28/14 527.5 33.80 36.80
ISRG 141128P00530000 P 11/28/14 530.0 35.90 38.80
ISRG 141128P00535000 P 11/28/14 535.0 40.00 42.80
ISRG 141128P00540000 P 11/28/14 540.0 44.10 47.30
ISRG 141128P00545000 P 11/28/14 545.0 48.60 51.90
ISRG 141128P00550000 P 11/28/14 550.0 53.30 57.30
ISRG 141128P00555000 P 11/28/14 555.0 58.10 62.20
ISRG 141128P00560000 P 11/28/14 560.0 62.80 66.90
ISRG 141128P00565000 P 11/28/14 565.0 67.70 71.60
ISRG 141128P00570000 P 11/28/14 570.0 72.50 76.50
ISRG 141128P00575000 P 11/28/14 575.0 77.40 81.30
ISRG 141128P00580000 P 11/28/14 580.0 82.40 86.50
ISRG 141128P00585000 P 11/28/14 585.0 87.30 91.20
ISRG 141128P00590000 P 11/28/14 590.0 92.20 96.30
ISRG 141128P00595000 P 11/28/14 595.0 97.20 101.30
ISRG 141128P00600000 P 11/28/14 600.0 102.10 106.40
ISRG 141128P00605000 P 11/28/14 605.0 107.00 111.50
ISRG 141128P00610000 P 11/28/14 610.0 111.90 116.50
ISRG 141128P00615000 P 11/28/14 615.0 117.00 120.90
ISRG 141128P00620000 P 11/28/14 620.0 122.00 125.70
ISRG 141128P00625000 P 11/28/14 625.0 126.90 130.80
ISRG 141128P00630000 P 11/28/14 630.0 131.90 135.90
ISRG 141205C00340000 C 12/05/14 340.0 154.00 158.10
ISRG 141205C00345000 C 12/05/14 345.0 149.00 153.10
ISRG 141205C00350000 C 12/05/14 350.0 144.00 148.20
ISRG 141205C00355000 C 12/05/14 355.0 139.40 143.30
ISRG 141205C00360000 C 12/05/14 360.0 134.50 138.20
ISRG 141205C00365000 C 12/05/14 365.0 129.20 133.20
ISRG 141205C00370000 C 12/05/14 370.0 124.10 128.30
ISRG 141205C00375000 C 12/05/14 375.0 119.60 123.30
ISRG 141205C00380000 C 12/05/14 380.0 114.70 118.30
ISRG 141205C00385000 C 12/05/14 385.0 109.10 113.40
ISRG 141205C00390000 C 12/05/14 390.0 104.30 108.40
ISRG 141205C00395000 C 12/05/14 395.0 99.20 103.60
ISRG 141205C00400000 C 12/05/14 400.0 94.80 98.50
ISRG 141205C00405000 C 12/05/14 405.0 89.50 93.80
ISRG 141205C00410000 C 12/05/14 410.0 84.60 88.90
ISRG 141205C00415000 C 12/05/14 415.0 80.10 84.00
ISRG 141205C00420000 C 12/05/14 420.0 74.90 79.10
ISRG 141205C00425000 C 12/05/14 425.0 70.20 74.20
ISRG 141205C00430000 C 12/05/14 430.0 65.80 69.50
ISRG 141205C00435000 C 12/05/14 435.0 61.10 64.90
ISRG 141205C00440000 C 12/05/14 440.0 56.50 60.30
ISRG 141205C00445000 C 12/05/14 445.0 52.70 55.80
ISRG 141205C00450000 C 12/05/14 450.0 48.20 51.30
ISRG 141205C00452500 C 12/05/14 452.5 46.20 49.10
ISRG 141205C00455000 C 12/05/14 455.0 43.80 46.80
ISRG 141205C00457500 C 12/05/14 457.5 41.70 44.70
ISRG 141205C00460000 C 12/05/14 460.0 39.60 43.00
ISRG 141205C00462500 C 12/05/14 462.5 37.60 40.90
ISRG 141205C00465000 C 12/05/14 465.0 35.60 38.80
ISRG 141205C00467500 C 12/05/14 467.5 33.60 36.70
ISRG 141205C00470000 C 12/05/14 470.0 31.60 35.00
ISRG 141205C00472500 C 12/05/14 472.5 29.80 33.10
ISRG 141205C00475000 C 12/05/14 475.0 28.10 31.20
ISRG 141205C00477500 C 12/05/14 477.5 26.60 29.50
ISRG 141205C00480000 C 12/05/14 480.0 24.70 27.80
ISRG 141205C00482500 C 12/05/14 482.5 23.00 26.10
ISRG 141205C00485000 C 12/05/14 485.0 21.40 24.70
ISRG 141205C00487500 C 12/05/14 487.5 20.20 23.20
ISRG 141205C00490000 C 12/05/14 490.0 18.60 21.60
ISRG 141205C00492500 C 12/05/14 492.5 17.30 20.40
ISRG 141205C00495000 C 12/05/14 495.0 15.90 19.10
ISRG 141205C00497500 C 12/05/14 497.5 14.70 17.90
ISRG 141205C00500000 C 12/05/14 500.0 13.30 16.60
ISRG 141205C00502500 C 12/05/14 502.5 12.10 15.30
ISRG 141205C00505000 C 12/05/14 505.0 11.00 14.20
ISRG 141205C00507500 C 12/05/14 507.5 9.90 13.20
ISRG 141205C00510000 C 12/05/14 510.0 9.00 12.30
ISRG 141205C00512500 C 12/05/14 512.5 8.10 11.50
ISRG 141205C00515000 C 12/05/14 515.0 7.50 10.50
ISRG 141205C00517500 C 12/05/14 517.5 7.10 9.80
ISRG 141205C00520000 C 12/05/14 520.0 5.80 9.00
ISRG 141205C00522500 C 12/05/14 522.5 5.10 8.20
ISRG 141205C00525000 C 12/05/14 525.0 4.50 7.70
ISRG 141205C00527500 C 12/05/14 527.5 4.10 6.90
ISRG 141205C00530000 C 12/05/14 530.0 4.20 6.20
ISRG 141205C00535000 C 12/05/14 535.0 2.60 5.20
ISRG 141205C00540000 C 12/05/14 540.0 2.35 4.30
ISRG 141205C00545000 C 12/05/14 545.0 1.80 3.60
ISRG 141205C00550000 C 12/05/14 550.0 1.35 3.10
ISRG 141205C00555000 C 12/05/14 555.0 1.00 2.65
ISRG 141205C00560000 C 12/05/14 560.0 0.70 2.25
ISRG 141205C00565000 C 12/05/14 565.0 0.55 1.90
ISRG 141205C00570000 C 12/05/14 570.0 0.40 1.65
ISRG 141205C00575000 C 12/05/14 575.0 0.30 1.45
ISRG 141205C00580000 C 12/05/14 580.0 0.20 1.25
ISRG 141205C00585000 C 12/05/14 585.0 0.15 1.10
ISRG 141205C00590000 C 12/05/14 590.0 0.10 1.00
ISRG 141205C00595000 C 12/05/14 595.0 0.05 0.90
ISRG 141205C00600000 C 12/05/14 600.0 0.05 0.80
ISRG 141205C00605000 C 12/05/14 605.0 0.00 0.75
ISRG 141205C00610000 C 12/05/14 610.0 0.00 4.20
ISRG 141205C00615000 C 12/05/14 615.0 0.00 4.10
ISRG 141205C00620000 C 12/05/14 620.0 0.00 4.30
ISRG 141205C00625000 C 12/05/14 625.0 0.00 4.80
ISRG 141205C00630000 C 12/05/14 630.0 0.00 4.80
ISRG 141205P00340000 P 12/05/14 340.0 0.00 4.80
ISRG 141205P00345000 P 12/05/14 345.0 0.00 4.80
ISRG 141205P00350000 P 12/05/14 350.0 0.00 4.80
ISRG 141205P00355000 P 12/05/14 355.0 0.00 4.80
ISRG 141205P00360000 P 12/05/14 360.0 0.00 4.80
ISRG 141205P00365000 P 12/05/14 365.0 0.00 4.80
ISRG 141205P00370000 P 12/05/14 370.0 0.00 4.80
ISRG 141205P00375000 P 12/05/14 375.0 0.00 4.80
ISRG 141205P00380000 P 12/05/14 380.0 0.00 4.80
ISRG 141205P00385000 P 12/05/14 385.0 0.00 1.90
ISRG 141205P00390000 P 12/05/14 390.0 0.00 1.95
ISRG 141205P00395000 P 12/05/14 395.0 0.15 1.20
ISRG 141205P00400000 P 12/05/14 400.0 0.20 1.30
ISRG 141205P00405000 P 12/05/14 405.0 0.25 1.40
ISRG 141205P00410000 P 12/05/14 410.0 0.30 1.50
ISRG 141205P00415000 P 12/05/14 415.0 0.40 1.65
ISRG 141205P00420000 P 12/05/14 420.0 0.50 1.85
ISRG 141205P00425000 P 12/05/14 425.0 0.65 2.05
ISRG 141205P00430000 P 12/05/14 430.0 0.85 2.35
ISRG 141205P00435000 P 12/05/14 435.0 1.10 2.65
ISRG 141205P00440000 P 12/05/14 440.0 1.45 3.40
ISRG 141205P00445000 P 12/05/14 445.0 1.75 3.50
ISRG 141205P00450000 P 12/05/14 450.0 2.25 4.00
ISRG 141205P00452500 P 12/05/14 452.5 2.55 4.90
ISRG 141205P00455000 P 12/05/14 455.0 2.85 4.70
ISRG 141205P00457500 P 12/05/14 457.5 3.20 5.60
ISRG 141205P00460000 P 12/05/14 460.0 3.60 5.60
ISRG 141205P00462500 P 12/05/14 462.5 4.00 5.90
ISRG 141205P00465000 P 12/05/14 465.0 4.40 6.50
ISRG 141205P00467500 P 12/05/14 467.5 4.80 7.10
ISRG 141205P00470000 P 12/05/14 470.0 5.40 7.70
ISRG 141205P00472500 P 12/05/14 472.5 6.00 8.30
ISRG 141205P00475000 P 12/05/14 475.0 6.60 9.30
ISRG 141205P00477500 P 12/05/14 477.5 7.40 10.10
ISRG 141205P00480000 P 12/05/14 480.0 8.00 11.30
ISRG 141205P00482500 P 12/05/14 482.5 8.80 12.40
ISRG 141205P00485000 P 12/05/14 485.0 9.70 13.10
ISRG 141205P00487500 P 12/05/14 487.5 10.60 14.10
ISRG 141205P00490000 P 12/05/14 490.0 11.70 15.10
ISRG 141205P00492500 P 12/05/14 492.5 12.80 16.20
ISRG 141205P00495000 P 12/05/14 495.0 14.00 17.20
ISRG 141205P00497500 P 12/05/14 497.5 15.10 18.30
ISRG 141205P00500000 P 12/05/14 500.0 16.50 19.50
ISRG 141205P00502500 P 12/05/14 502.5 17.80 20.90
ISRG 141205P00505000 P 12/05/14 505.0 19.40 22.50
ISRG 141205P00507500 P 12/05/14 507.5 20.80 24.20
ISRG 141205P00510000 P 12/05/14 510.0 22.30 25.30
ISRG 141205P00512500 P 12/05/14 512.5 23.90 26.90
ISRG 141205P00515000 P 12/05/14 515.0 26.10 29.00
ISRG 141205P00517500 P 12/05/14 517.5 27.70 30.80
ISRG 141205P00520000 P 12/05/14 520.0 29.10 32.00
ISRG 141205P00522500 P 12/05/14 522.5 31.00 34.20
ISRG 141205P00525000 P 12/05/14 525.0 32.90 36.00
ISRG 141205P00527500 P 12/05/14 527.5 34.90 37.70
ISRG 141205P00530000 P 12/05/14 530.0 36.90 40.00
ISRG 141205P00535000 P 12/05/14 535.0 41.00 44.10
ISRG 141205P00540000 P 12/05/14 540.0 45.30 48.30
ISRG 141205P00545000 P 12/05/14 545.0 49.80 52.70
ISRG 141205P00550000 P 12/05/14 550.0 54.30 57.00
ISRG 141205P00555000 P 12/05/14 555.0 58.50 62.50
ISRG 141205P00560000 P 12/05/14 560.0 63.30 67.20
ISRG 141205P00565000 P 12/05/14 565.0 68.10 72.20
ISRG 141205P00570000 P 12/05/14 570.0 72.80 77.00
ISRG 141205P00575000 P 12/05/14 575.0 77.70 81.70
ISRG 141205P00580000 P 12/05/14 580.0 82.60 86.80
ISRG 141205P00585000 P 12/05/14 585.0 87.50 91.40
ISRG 141205P00590000 P 12/05/14 590.0 92.40 96.30
ISRG 141205P00595000 P 12/05/14 595.0 97.30 101.30
ISRG 141205P00600000 P 12/05/14 600.0 102.30 106.50
ISRG 141205P00605000 P 12/05/14 605.0 107.30 111.30
ISRG 141205P00610000 P 12/05/14 610.0 112.20 116.30
ISRG 141205P00615000 P 12/05/14 615.0 117.20 120.90
ISRG 141205P00620000 P 12/05/14 620.0 122.20 125.90
ISRG 141205P00625000 P 12/05/14 625.0 127.20 130.80
ISRG 141205P00630000 P 12/05/14 630.0 132.10 136.00
ISRG 141212C00380000 C 12/12/14 380.0 114.60 118.60
ISRG 141212C00385000 C 12/12/14 385.0 109.50 113.70
ISRG 141212C00390000 C 12/12/14 390.0 105.20 108.70
ISRG 141212C00395000 C 12/12/14 395.0 99.70 103.80
ISRG 141212C00400000 C 12/12/14 400.0 95.70 98.90
ISRG 141212C00405000 C 12/12/14 405.0 90.80 94.00
ISRG 141212C00410000 C 12/12/14 410.0 85.40 89.10
ISRG 141212C00415000 C 12/12/14 415.0 80.60 84.10
ISRG 141212C00420000 C 12/12/14 420.0 75.30 79.30
ISRG 141212C00425000 C 12/12/14 425.0 70.90 74.90
ISRG 141212C00430000 C 12/12/14 430.0 66.90 70.00
ISRG 141212C00435000 C 12/12/14 435.0 61.80 65.40
ISRG 141212C00440000 C 12/12/14 440.0 58.00 60.80
ISRG 141212C00445000 C 12/12/14 445.0 53.40 56.40
ISRG 141212C00447500 C 12/12/14 447.5 51.20 54.30
ISRG 141212C00450000 C 12/12/14 450.0 49.00 52.10
ISRG 141212C00452500 C 12/12/14 452.5 46.90 50.10
ISRG 141212C00455000 C 12/12/14 455.0 44.70 47.90
ISRG 141212C00457500 C 12/12/14 457.5 42.80 45.60
ISRG 141212C00460000 C 12/12/14 460.0 40.60 43.60
ISRG 141212C00462500 C 12/12/14 462.5 38.60 41.50
ISRG 141212C00465000 C 12/12/14 465.0 36.70 39.70
ISRG 141212C00467500 C 12/12/14 467.5 34.70 37.80
ISRG 141212C00470000 C 12/12/14 470.0 32.80 36.00
ISRG 141212C00472500 C 12/12/14 472.5 31.20 34.10
ISRG 141212C00475000 C 12/12/14 475.0 29.60 32.50
ISRG 141212C00477500 C 12/12/14 477.5 27.70 30.90
ISRG 141212C00480000 C 12/12/14 480.0 25.70 29.00
ISRG 141212C00482500 C 12/12/14 482.5 24.20 27.50
ISRG 141212C00485000 C 12/12/14 485.0 23.10 25.90
ISRG 141212C00487500 C 12/12/14 487.5 21.30 24.50
ISRG 141212C00490000 C 12/12/14 490.0 20.10 23.30
ISRG 141212C00492500 C 12/12/14 492.5 18.60 21.90
ISRG 141212C00495000 C 12/12/14 495.0 17.10 20.50
ISRG 141212C00497500 C 12/12/14 497.5 16.00 19.20
ISRG 141212C00500000 C 12/12/14 500.0 15.00 17.90
ISRG 141212C00502500 C 12/12/14 502.5 14.10 17.00
ISRG 141212C00505000 C 12/12/14 505.0 12.90 15.90
ISRG 141212C00507500 C 12/12/14 507.5 11.40 14.80
ISRG 141212C00510000 C 12/12/14 510.0 11.00 13.70
ISRG 141212C00512500 C 12/12/14 512.5 10.10 13.10
ISRG 141212C00515000 C 12/12/14 515.0 9.20 12.10
ISRG 141212C00517500 C 12/12/14 517.5 8.40 11.20
ISRG 141212C00520000 C 12/12/14 520.0 7.50 10.40
ISRG 141212C00530000 C 12/12/14 530.0 4.50 7.50
ISRG 141212C00540000 C 12/12/14 540.0 3.10 5.40
ISRG 141212C00550000 C 12/12/14 550.0 2.00 3.90
ISRG 141212C00560000 C 12/12/14 560.0 1.15 2.85
ISRG 141212C00570000 C 12/12/14 570.0 0.65 2.20
ISRG 141212C00580000 C 12/12/14 580.0 0.40 1.65
ISRG 141212P00380000 P 12/12/14 380.0 0.00 3.60
ISRG 141212P00385000 P 12/12/14 385.0 0.20 1.25
ISRG 141212P00390000 P 12/12/14 390.0 0.25 1.35
ISRG 141212P00395000 P 12/12/14 395.0 0.30 1.45
ISRG 141212P00400000 P 12/12/14 400.0 0.35 1.60
ISRG 141212P00405000 P 12/12/14 405.0 0.45 1.70
ISRG 141212P00410000 P 12/12/14 410.0 0.55 1.90
ISRG 141212P00415000 P 12/12/14 415.0 0.70 2.10
ISRG 141212P00420000 P 12/12/14 420.0 0.85 2.30
ISRG 141212P00425000 P 12/12/14 425.0 1.05 2.60
ISRG 141212P00430000 P 12/12/14 430.0 1.25 2.95
ISRG 141212P00435000 P 12/12/14 435.0 1.65 3.30
ISRG 141212P00440000 P 12/12/14 440.0 2.00 3.80
ISRG 141212P00445000 P 12/12/14 445.0 2.45 4.30
ISRG 141212P00447500 P 12/12/14 447.5 2.75 4.70
ISRG 141212P00450000 P 12/12/14 450.0 3.10 5.00
ISRG 141212P00452500 P 12/12/14 452.5 3.40 5.30
ISRG 141212P00455000 P 12/12/14 455.0 3.70 5.70
ISRG 141212P00457500 P 12/12/14 457.5 4.10 6.20
ISRG 141212P00460000 P 12/12/14 460.0 4.50 6.70
ISRG 141212P00462500 P 12/12/14 462.5 5.00 7.20
ISRG 141212P00465000 P 12/12/14 465.0 5.50 7.70
ISRG 141212P00467500 P 12/12/14 467.5 6.10 8.40
ISRG 141212P00470000 P 12/12/14 470.0 6.60 9.00
ISRG 141212P00472500 P 12/12/14 472.5 7.20 9.70
ISRG 141212P00475000 P 12/12/14 475.0 8.00 10.80
ISRG 141212P00477500 P 12/12/14 477.5 8.60 11.60
ISRG 141212P00480000 P 12/12/14 480.0 9.40 12.50
ISRG 141212P00482500 P 12/12/14 482.5 10.20 12.80
ISRG 141212P00485000 P 12/12/14 485.0 11.10 14.40
ISRG 141212P00487500 P 12/12/14 487.5 12.00 15.10
ISRG 141212P00490000 P 12/12/14 490.0 13.00 16.40
ISRG 141212P00492500 P 12/12/14 492.5 14.30 17.40
ISRG 141212P00495000 P 12/12/14 495.0 15.40 18.60
ISRG 141212P00497500 P 12/12/14 497.5 16.60 19.70
ISRG 141212P00500000 P 12/12/14 500.0 17.90 21.20
ISRG 141212P00502500 P 12/12/14 502.5 19.30 22.60
ISRG 141212P00505000 P 12/12/14 505.0 20.80 23.80
ISRG 141212P00507500 P 12/12/14 507.5 22.20 25.30
ISRG 141212P00510000 P 12/12/14 510.0 23.80 27.10
ISRG 141212P00512500 P 12/12/14 512.5 25.40 28.80
ISRG 141212P00515000 P 12/12/14 515.0 27.00 29.70
ISRG 141212P00517500 P 12/12/14 517.5 28.70 32.00
ISRG 141212P00520000 P 12/12/14 520.0 30.40 33.50
ISRG 141212P00530000 P 12/12/14 530.0 38.00 41.00
ISRG 141212P00540000 P 12/12/14 540.0 46.20 49.00
ISRG 141212P00550000 P 12/12/14 550.0 54.70 57.60
ISRG 141212P00560000 P 12/12/14 560.0 63.80 67.90
ISRG 141212P00570000 P 12/12/14 570.0 73.30 77.30
ISRG 141212P00580000 P 12/12/14 580.0 82.70 86.80
ISRG 141220C00230000 C 12/20/14 230.0 263.70 268.40
ISRG 141220C00235000 C 12/20/14 235.0 259.10 263.20
ISRG 141220C00240000 C 12/20/14 240.0 254.00 258.20
ISRG 141220C00245000 C 12/20/14 245.0 248.90 253.10
ISRG 141220C00250000 C 12/20/14 250.0 244.10 248.30
ISRG 141220C00255000 C 12/20/14 255.0 238.90 243.10
ISRG 141220C00260000 C 12/20/14 260.0 233.90 238.30
ISRG 141220C00265000 C 12/20/14 265.0 228.90 233.30
ISRG 141220C00270000 C 12/20/14 270.0 223.90 228.30
ISRG 141220C00275000 C 12/20/14 275.0 219.10 223.20
ISRG 141220C00280000 C 12/20/14 280.0 214.20 218.30
ISRG 141220C00285000 C 12/20/14 285.0 209.00 213.10
ISRG 141220C00290000 C 12/20/14 290.0 204.00 208.20
ISRG 141220C00295000 C 12/20/14 295.0 199.20 203.50
ISRG 141220C00300000 C 12/20/14 300.0 194.20 198.20
ISRG 141220C00305000 C 12/20/14 305.0 189.20 193.20
ISRG 141220C00310000 C 12/20/14 310.0 184.10 188.20
ISRG 141220C00315000 C 12/20/14 315.0 179.10 183.30
ISRG 141220C00320000 C 12/20/14 320.0 174.10 178.30
ISRG 141220C00325000 C 12/20/14 325.0 169.10 173.30
ISRG 141220C00330000 C 12/20/14 330.0 164.20 168.30
ISRG 141220C00335000 C 12/20/14 335.0 159.20 163.30
ISRG 141220C00340000 C 12/20/14 340.0 154.20 158.30
ISRG 141220C00345000 C 12/20/14 345.0 149.30 153.30
ISRG 141220C00350000 C 12/20/14 350.0 144.30 148.40
ISRG 141220C00355000 C 12/20/14 355.0 139.30 143.40
ISRG 141220C00360000 C 12/20/14 360.0 134.40 138.40
ISRG 141220C00365000 C 12/20/14 365.0 129.60 133.50
ISRG 141220C00370000 C 12/20/14 370.0 124.50 128.50
ISRG 141220C00375000 C 12/20/14 375.0 119.70 123.50
ISRG 141220C00380000 C 12/20/14 380.0 114.70 118.80
ISRG 141220C00385000 C 12/20/14 385.0 109.80 113.90
ISRG 141220C00390000 C 12/20/14 390.0 104.90 108.70
ISRG 141220C00395000 C 12/20/14 395.0 100.00 103.70
ISRG 141220C00400000 C 12/20/14 400.0 95.00 98.90
ISRG 141220C00405000 C 12/20/14 405.0 90.30 94.10
ISRG 141220C00410000 C 12/20/14 410.0 85.50 89.30
ISRG 141220C00415000 C 12/20/14 415.0 80.80 84.50
ISRG 141220C00420000 C 12/20/14 420.0 75.80 80.10
ISRG 141220C00425000 C 12/20/14 425.0 71.30 75.30
ISRG 141220C00430000 C 12/20/14 430.0 66.80 70.50
ISRG 141220C00435000 C 12/20/14 435.0 63.00 66.00
ISRG 141220C00440000 C 12/20/14 440.0 58.50 61.60
ISRG 141220C00445000 C 12/20/14 445.0 54.20 57.20
ISRG 141220C00450000 C 12/20/14 450.0 49.90 53.00
ISRG 141220C00455000 C 12/20/14 455.0 45.80 48.90
ISRG 141220C00460000 C 12/20/14 460.0 41.70 44.70
ISRG 141220C00465000 C 12/20/14 465.0 37.80 41.00
ISRG 141220C00470000 C 12/20/14 470.0 34.10 37.30
ISRG 141220C00475000 C 12/20/14 475.0 30.80 33.80
ISRG 141220C00480000 C 12/20/14 480.0 27.40 30.50
ISRG 141220C00485000 C 12/20/14 485.0 24.50 27.60
ISRG 141220C00490000 C 12/20/14 490.0 21.70 24.80
ISRG 141220C00495000 C 12/20/14 495.0 19.40 22.10
ISRG 141220C00500000 C 12/20/14 500.0 16.60 19.70
ISRG 141220C00505000 C 12/20/14 505.0 14.10 17.50
ISRG 141220C00510000 C 12/20/14 510.0 12.10 15.40
ISRG 141220C00515000 C 12/20/14 515.0 10.60 12.30
ISRG 141220C00520000 C 12/20/14 520.0 8.80 11.90
ISRG 141220C00525000 C 12/20/14 525.0 7.40 10.00
ISRG 141220C00530000 C 12/20/14 530.0 6.10 8.80
ISRG 141220C00535000 C 12/20/14 535.0 4.90 7.50
ISRG 141220C00540000 C 12/20/14 540.0 4.20 6.20
ISRG 141220C00545000 C 12/20/14 545.0 3.30 4.70
ISRG 141220C00550000 C 12/20/14 550.0 2.80 3.90
ISRG 141220C00555000 C 12/20/14 555.0 2.15 3.60
ISRG 141220C00560000 C 12/20/14 560.0 1.70 2.90
ISRG 141220C00565000 C 12/20/14 565.0 1.30 2.55
ISRG 141220C00570000 C 12/20/14 570.0 1.05 2.75
ISRG 141220C00575000 C 12/20/14 575.0 0.80 2.40
ISRG 141220C00580000 C 12/20/14 580.0 0.65 2.10
ISRG 141220C00585000 C 12/20/14 585.0 0.50 1.85
ISRG 141220C00590000 C 12/20/14 590.0 0.35 1.65
ISRG 141220C00595000 C 12/20/14 595.0 0.30 1.45
ISRG 141220C00600000 C 12/20/14 600.0 0.20 1.25
ISRG 141220C00605000 C 12/20/14 605.0 0.15 1.20
ISRG 141220C00610000 C 12/20/14 610.0 0.10 1.05
ISRG 141220C00615000 C 12/20/14 615.0 0.10 1.00
ISRG 141220C00620000 C 12/20/14 620.0 0.05 0.90
ISRG 141220C00625000 C 12/20/14 625.0 0.05 0.85
ISRG 141220C00630000 C 12/20/14 630.0 0.00 0.80
ISRG 141220C00635000 C 12/20/14 635.0 0.00 4.50
ISRG 141220C00640000 C 12/20/14 640.0 0.00 4.40
ISRG 141220C00645000 C 12/20/14 645.0 0.00 4.40
ISRG 141220C00650000 C 12/20/14 650.0 0.00 4.40
ISRG 141220C00655000 C 12/20/14 655.0 0.00 4.40
ISRG 141220C00660000 C 12/20/14 660.0 0.00 4.40
ISRG 141220C00665000 C 12/20/14 665.0 0.00 4.40
ISRG 141220C00670000 C 12/20/14 670.0 0.00 4.40
ISRG 141220C00675000 C 12/20/14 675.0 0.00 4.40
ISRG 141220C00680000 C 12/20/14 680.0 0.00 4.40
ISRG 141220C00685000 C 12/20/14 685.0 0.00 4.40
ISRG 141220C00690000 C 12/20/14 690.0 0.00 4.40
ISRG 141220C00695000 C 12/20/14 695.0 0.00 4.30
ISRG 141220C00700000 C 12/20/14 700.0 0.00 4.30
ISRG 141220P00230000 P 12/20/14 230.0 0.00 4.80
ISRG 141220P00235000 P 12/20/14 235.0 0.00 4.20
ISRG 141220P00240000 P 12/20/14 240.0 0.00 4.20
ISRG 141220P00245000 P 12/20/14 245.0 0.00 4.20
ISRG 141220P00250000 P 12/20/14 250.0 0.00 4.20
ISRG 141220P00255000 P 12/20/14 255.0 0.00 4.30
ISRG 141220P00260000 P 12/20/14 260.0 0.00 4.30
ISRG 141220P00265000 P 12/20/14 265.0 0.00 4.30
ISRG 141220P00270000 P 12/20/14 270.0 0.00 4.30
ISRG 141220P00275000 P 12/20/14 275.0 0.00 4.30
ISRG 141220P00280000 P 12/20/14 280.0 0.00 4.30
ISRG 141220P00285000 P 12/20/14 285.0 0.00 4.30
ISRG 141220P00290000 P 12/20/14 290.0 0.00 4.40
ISRG 141220P00295000 P 12/20/14 295.0 0.00 4.40
ISRG 141220P00300000 P 12/20/14 300.0 0.00 4.40
ISRG 141220P00305000 P 12/20/14 305.0 0.00 4.40
ISRG 141220P00310000 P 12/20/14 310.0 0.00 4.40
ISRG 141220P00315000 P 12/20/14 315.0 0.00 4.40
ISRG 141220P00320000 P 12/20/14 320.0 0.00 4.40
ISRG 141220P00325000 P 12/20/14 325.0 0.00 4.50
ISRG 141220P00330000 P 12/20/14 330.0 0.00 4.50
ISRG 141220P00335000 P 12/20/14 335.0 0.00 4.50
ISRG 141220P00340000 P 12/20/14 340.0 0.00 4.50
ISRG 141220P00345000 P 12/20/14 345.0 0.00 4.50
ISRG 141220P00350000 P 12/20/14 350.0 0.00 4.50
ISRG 141220P00355000 P 12/20/14 355.0 0.00 4.60
ISRG 141220P00360000 P 12/20/14 360.0 0.00 4.60
ISRG 141220P00365000 P 12/20/14 365.0 0.00 4.60
ISRG 141220P00370000 P 12/20/14 370.0 0.00 2.00
ISRG 141220P00375000 P 12/20/14 375.0 0.00 2.05
ISRG 141220P00380000 P 12/20/14 380.0 0.25 1.40
ISRG 141220P00385000 P 12/20/14 385.0 0.30 1.50
ISRG 141220P00390000 P 12/20/14 390.0 0.40 1.60
ISRG 141220P00395000 P 12/20/14 395.0 0.45 1.70
ISRG 141220P00400000 P 12/20/14 400.0 0.55 1.90
ISRG 141220P00405000 P 12/20/14 405.0 0.65 2.05
ISRG 141220P00410000 P 12/20/14 410.0 0.80 2.25
ISRG 141220P00415000 P 12/20/14 415.0 1.00 2.55
ISRG 141220P00420000 P 12/20/14 420.0 1.20 2.65
ISRG 141220P00425000 P 12/20/14 425.0 1.45 2.90
ISRG 141220P00430000 P 12/20/14 430.0 1.80 3.30
ISRG 141220P00435000 P 12/20/14 435.0 2.20 3.50
ISRG 141220P00440000 P 12/20/14 440.0 2.65 4.50
ISRG 141220P00445000 P 12/20/14 445.0 3.20 5.20
ISRG 141220P00450000 P 12/20/14 450.0 3.90 5.80
ISRG 141220P00455000 P 12/20/14 455.0 4.70 6.80
ISRG 141220P00460000 P 12/20/14 460.0 5.60 7.50
ISRG 141220P00465000 P 12/20/14 465.0 6.50 9.00
ISRG 141220P00470000 P 12/20/14 470.0 7.70 10.30
ISRG 141220P00475000 P 12/20/14 475.0 9.20 11.70
ISRG 141220P00480000 P 12/20/14 480.0 10.80 13.40
ISRG 141220P00485000 P 12/20/14 485.0 12.50 15.90
ISRG 141220P00490000 P 12/20/14 490.0 14.60 17.90
ISRG 141220P00495000 P 12/20/14 495.0 17.00 19.80
ISRG 141220P00500000 P 12/20/14 500.0 19.50 23.20
ISRG 141220P00505000 P 12/20/14 505.0 22.50 25.70
ISRG 141220P00510000 P 12/20/14 510.0 25.30 28.50
ISRG 141220P00515000 P 12/20/14 515.0 28.40 31.60
ISRG 141220P00520000 P 12/20/14 520.0 31.80 34.40
ISRG 141220P00525000 P 12/20/14 525.0 35.30 38.60
ISRG 141220P00530000 P 12/20/14 530.0 39.10 42.10
ISRG 141220P00535000 P 12/20/14 535.0 43.00 46.00
ISRG 141220P00540000 P 12/20/14 540.0 47.10 49.90
ISRG 141220P00545000 P 12/20/14 545.0 51.10 54.10
ISRG 141220P00550000 P 12/20/14 550.0 55.40 58.40
ISRG 141220P00555000 P 12/20/14 555.0 59.90 62.80
ISRG 141220P00560000 P 12/20/14 560.0 64.40 67.80
ISRG 141220P00565000 P 12/20/14 565.0 68.90 73.00
ISRG 141220P00570000 P 12/20/14 570.0 73.70 77.70
ISRG 141220P00575000 P 12/20/14 575.0 78.40 82.40
ISRG 141220P00580000 P 12/20/14 580.0 82.90 87.20
ISRG 141220P00585000 P 12/20/14 585.0 87.90 92.10
ISRG 141220P00590000 P 12/20/14 590.0 92.70 97.00
ISRG 141220P00595000 P 12/20/14 595.0 97.60 101.90
ISRG 141220P00600000 P 12/20/14 600.0 102.50 106.80
ISRG 141220P00605000 P 12/20/14 605.0 107.50 111.70
ISRG 141220P00610000 P 12/20/14 610.0 112.40 116.30
ISRG 141220P00615000 P 12/20/14 615.0 117.10 121.50
ISRG 141220P00620000 P 12/20/14 620.0 122.30 126.30
ISRG 141220P00625000 P 12/20/14 625.0 127.30 131.50
ISRG 141220P00630000 P 12/20/14 630.0 132.20 136.20
ISRG 141220P00635000 P 12/20/14 635.0 137.20 141.20
ISRG 141220P00640000 P 12/20/14 640.0 142.20 146.40
ISRG 141220P00645000 P 12/20/14 645.0 147.20 151.40
ISRG 141220P00650000 P 12/20/14 650.0 152.20 156.40
ISRG 141220P00655000 P 12/20/14 655.0 157.20 161.20
ISRG 141220P00660000 P 12/20/14 660.0 162.00 166.30
ISRG 141220P00665000 P 12/20/14 665.0 167.00 171.50
ISRG 141220P00670000 P 12/20/14 670.0 172.00 176.30
ISRG 141220P00675000 P 12/20/14 675.0 177.20 181.40
ISRG 141220P00680000 P 12/20/14 680.0 182.20 186.50
ISRG 141220P00685000 P 12/20/14 685.0 187.20 191.30
ISRG 141220P00690000 P 12/20/14 690.0 192.20 196.40
ISRG 141220P00695000 P 12/20/14 695.0 197.00 201.30
ISRG 141220P00700000 P 12/20/14 700.0 202.20 206.30
ISRG 150117C00180000 C 01/17/15 180.0 314.20 318.30
ISRG 150117C00185000 C 01/17/15 185.0 309.10 313.00
ISRG 150117C00190000 C 01/17/15 190.0 304.30 308.30
ISRG 150117C00195000 C 01/17/15 195.0 299.10 303.10
ISRG 150117C00200000 C 01/17/15 200.0 294.10 298.20
ISRG 150117C00205000 C 01/17/15 205.0 289.10 293.30
ISRG 150117C00210000 C 01/17/15 210.0 284.50 288.30
ISRG 150117C00215000 C 01/17/15 215.0 279.40 283.40
ISRG 150117C00220000 C 01/17/15 220.0 274.30 278.50
ISRG 150117C00225000 C 01/17/15 225.0 269.50 273.20
ISRG 150117C00230000 C 01/17/15 230.0 264.10 268.30
ISRG 150117C00235000 C 01/17/15 235.0 259.30 263.40
ISRG 150117C00240000 C 01/17/15 240.0 254.20 258.20
ISRG 150117C00245000 C 01/17/15 245.0 249.30 253.30
ISRG 150117C00250000 C 01/17/15 250.0 244.30 248.30
ISRG 150117C00255000 C 01/17/15 255.0 239.50 243.20
ISRG 150117C00260000 C 01/17/15 260.0 235.10 238.30
ISRG 150117C00265000 C 01/17/15 265.0 229.70 233.40
ISRG 150117C00270000 C 01/17/15 270.0 224.40 228.40
ISRG 150117C00275000 C 01/17/15 275.0 219.80 223.30
ISRG 150117C00280000 C 01/17/15 280.0 214.80 218.30
ISRG 150117C00285000 C 01/17/15 285.0 209.70 213.40
ISRG 150117C00290000 C 01/17/15 290.0 204.80 208.60
ISRG 150117C00295000 C 01/17/15 295.0 199.50 203.40
ISRG 150117C00300000 C 01/17/15 300.0 194.90 198.50
ISRG 150117C00305000 C 01/17/15 305.0 189.90 193.70
ISRG 150117C00310000 C 01/17/15 310.0 185.00 188.60
ISRG 150117C00315000 C 01/17/15 315.0 180.10 183.70
ISRG 150117C00320000 C 01/17/15 320.0 175.10 178.70
ISRG 150117C00325000 C 01/17/15 325.0 170.00 173.70
ISRG 150117C00330000 C 01/17/15 330.0 165.20 168.90
ISRG 150117C00335000 C 01/17/15 335.0 160.30 163.80
ISRG 150117C00340000 C 01/17/15 340.0 155.30 158.90
ISRG 150117C00345000 C 01/17/15 345.0 150.30 154.00
ISRG 150117C00350000 C 01/17/15 350.0 145.70 149.00
ISRG 150117C00355000 C 01/17/15 355.0 140.90 144.10
ISRG 150117C00360000 C 01/17/15 360.0 135.60 139.30
ISRG 150117C00365000 C 01/17/15 365.0 131.00 134.30
ISRG 150117C00370000 C 01/17/15 370.0 125.90 129.40
ISRG 150117C00375000 C 01/17/15 375.0 120.80 124.60
ISRG 150117C00380000 C 01/17/15 380.0 116.60 119.90
ISRG 150117C00385000 C 01/17/15 385.0 111.80 115.10
ISRG 150117C00390000 C 01/17/15 390.0 107.30 110.40
ISRG 150117C00395000 C 01/17/15 395.0 101.70 105.70
ISRG 150117C00400000 C 01/17/15 400.0 97.00 101.30
ISRG 150117C00405000 C 01/17/15 405.0 92.40 96.20
ISRG 150117C00410000 C 01/17/15 410.0 88.30 91.90
ISRG 150117C00415000 C 01/17/15 415.0 84.70 87.40
ISRG 150117C00420000 C 01/17/15 420.0 80.20 83.00
ISRG 150117C00425000 C 01/17/15 425.0 75.80 78.70
ISRG 150117C00430000 C 01/17/15 430.0 71.50 74.00
ISRG 150117C00435000 C 01/17/15 435.0 67.20 69.90
ISRG 150117C00440000 C 01/17/15 440.0 63.00 65.80
ISRG 150117C00445000 C 01/17/15 445.0 58.90 61.80
ISRG 150117C00450000 C 01/17/15 450.0 54.90 57.80
ISRG 150117C00455000 C 01/17/15 455.0 51.10 54.10
ISRG 150117C00460000 C 01/17/15 460.0 47.30 50.50
ISRG 150117C00465000 C 01/17/15 465.0 43.70 46.90
ISRG 150117C00470000 C 01/17/15 470.0 40.40 43.40
ISRG 150117C00475000 C 01/17/15 475.0 37.40 40.20
ISRG 150117C00480000 C 01/17/15 480.0 34.30 37.10
ISRG 150117C00485000 C 01/17/15 485.0 30.70 34.20
ISRG 150117C00490000 C 01/17/15 490.0 27.90 31.40
ISRG 150117C00495000 C 01/17/15 495.0 25.70 28.70
ISRG 150117C00500000 C 01/17/15 500.0 23.30 26.20
ISRG 150117C00505000 C 01/17/15 505.0 20.70 24.10
ISRG 150117C00510000 C 01/17/15 510.0 19.10 22.00
ISRG 150117C00515000 C 01/17/15 515.0 17.30 19.90
ISRG 150117C00520000 C 01/17/15 520.0 15.40 18.20
ISRG 150117C00525000 C 01/17/15 525.0 13.00 16.40
ISRG 150117C00530000 C 01/17/15 530.0 11.80 14.80
ISRG 150117C00535000 C 01/17/15 535.0 10.40 13.30
ISRG 150117C00540000 C 01/17/15 540.0 9.00 12.00
ISRG 150117C00545000 C 01/17/15 545.0 7.90 10.90
ISRG 150117C00550000 C 01/17/15 550.0 6.90 9.90
ISRG 150117C00555000 C 01/17/15 555.0 6.00 8.90
ISRG 150117C00560000 C 01/17/15 560.0 5.20 8.10
ISRG 150117C00565000 C 01/17/15 565.0 4.50 7.30
ISRG 150117C00570000 C 01/17/15 570.0 3.80 6.60
ISRG 150117C00575000 C 01/17/15 575.0 3.30 5.90
ISRG 150117C00580000 C 01/17/15 580.0 2.80 5.20
ISRG 150117C00585000 C 01/17/15 585.0 2.45 4.40
ISRG 150117C00590000 C 01/17/15 590.0 2.05 4.20
ISRG 150117C00595000 C 01/17/15 595.0 1.75 3.90
ISRG 150117C00600000 C 01/17/15 600.0 1.50 3.50
ISRG 150117C00605000 C 01/17/15 605.0 1.30 3.20
ISRG 150117C00610000 C 01/17/15 610.0 1.10 2.90
ISRG 150117C00615000 C 01/17/15 615.0 0.95 2.65
ISRG 150117C00620000 C 01/17/15 620.0 0.80 2.40
ISRG 150117C00625000 C 01/17/15 625.0 0.70 2.20
ISRG 150117C00630000 C 01/17/15 630.0 0.60 2.05
ISRG 150117C00635000 C 01/17/15 635.0 0.50 1.90
ISRG 150117C00640000 C 01/17/15 640.0 0.40 1.75
ISRG 150117C00645000 C 01/17/15 645.0 0.35 1.60
ISRG 150117C00650000 C 01/17/15 650.0 0.55 1.50
ISRG 150117C00655000 C 01/17/15 655.0 0.25 1.40
ISRG 150117C00660000 C 01/17/15 660.0 0.20 1.35
ISRG 150117C00665000 C 01/17/15 665.0 0.20 1.25
ISRG 150117C00670000 C 01/17/15 670.0 0.15 1.15
ISRG 150117C00675000 C 01/17/15 675.0 0.15 1.10
ISRG 150117C00680000 C 01/17/15 680.0 0.10 1.05
ISRG 150117C00685000 C 01/17/15 685.0 0.10 1.00
ISRG 150117C00690000 C 01/17/15 690.0 0.00 4.60
ISRG 150117C00695000 C 01/17/15 695.0 0.00 4.70
ISRG 150117C00700000 C 01/17/15 700.0 0.00 2.75
ISRG 150117C00710000 C 01/17/15 710.0 0.00 4.40
ISRG 150117C00720000 C 01/17/15 720.0 0.00 4.50
ISRG 150117C00730000 C 01/17/15 730.0 0.00 4.50
ISRG 150117C00740000 C 01/17/15 740.0 0.00 4.50
ISRG 150117C00750000 C 01/17/15 750.0 0.00 4.50
ISRG 150117C00760000 C 01/17/15 760.0 0.00 4.70
ISRG 150117C00770000 C 01/17/15 770.0 0.00 0.90
ISRG 150117C00780000 C 01/17/15 780.0 0.00 4.40
ISRG 150117C00790000 C 01/17/15 790.0 0.00 4.40
ISRG 150117C00800000 C 01/17/15 800.0 0.00 1.10
ISRG 150117C00810000 C 01/17/15 810.0 0.00 1.60
ISRG 150117C00820000 C 01/17/15 820.0 0.00 4.40
ISRG 150117C00830000 C 01/17/15 830.0 0.00 0.30
ISRG 150117C00840000 C 01/17/15 840.0 0.00 1.60
ISRG 150117C00850000 C 01/17/15 850.0 0.00 0.55
ISRG 150117C00860000 C 01/17/15 860.0 0.00 4.40
ISRG 150117C00870000 C 01/17/15 870.0 0.00 2.50
ISRG 150117P00180000 P 01/17/15 180.0 0.00 4.40
ISRG 150117P00185000 P 01/17/15 185.0 0.05 1.60
ISRG 150117P00190000 P 01/17/15 190.0 0.00 2.50
ISRG 150117P00195000 P 01/17/15 195.0 0.00 2.50
ISRG 150117P00200000 P 01/17/15 200.0 0.00 2.50
ISRG 150117P00205000 P 01/17/15 205.0 0.00 4.50
ISRG 150117P00210000 P 01/17/15 210.0 0.00 0.70
ISRG 150117P00215000 P 01/17/15 215.0 0.00 4.40
ISRG 150117P00220000 P 01/17/15 220.0 0.00 4.40
ISRG 150117P00225000 P 01/17/15 225.0 0.00 4.50
ISRG 150117P00230000 P 01/17/15 230.0 0.00 4.40
ISRG 150117P00235000 P 01/17/15 235.0 0.00 4.40
ISRG 150117P00240000 P 01/17/15 240.0 0.00 0.45
ISRG 150117P00245000 P 01/17/15 245.0 0.00 4.50
ISRG 150117P00250000 P 01/17/15 250.0 0.00 1.60
ISRG 150117P00255000 P 01/17/15 255.0 0.00 4.40
ISRG 150117P00260000 P 01/17/15 260.0 0.00 1.60
ISRG 150117P00265000 P 01/17/15 265.0 0.00 2.75
ISRG 150117P00270000 P 01/17/15 270.0 0.00 4.40
ISRG 150117P00275000 P 01/17/15 275.0 0.00 0.70
ISRG 150117P00280000 P 01/17/15 280.0 0.00 4.40
ISRG 150117P00285000 P 01/17/15 285.0 0.00 4.50
ISRG 150117P00290000 P 01/17/15 290.0 0.00 4.40
ISRG 150117P00295000 P 01/17/15 295.0 0.00 4.40
ISRG 150117P00300000 P 01/17/15 300.0 0.25 0.75
ISRG 150117P00305000 P 01/17/15 305.0 0.00 4.50
ISRG 150117P00310000 P 01/17/15 310.0 0.00 0.80
ISRG 150117P00315000 P 01/17/15 315.0 0.00 4.60
ISRG 150117P00320000 P 01/17/15 320.0 0.00 4.50
ISRG 150117P00325000 P 01/17/15 325.0 0.00 4.60
ISRG 150117P00330000 P 01/17/15 330.0 0.50 4.80
ISRG 150117P00335000 P 01/17/15 335.0 0.00 4.80
ISRG 150117P00340000 P 01/17/15 340.0 0.00 2.40
ISRG 150117P00345000 P 01/17/15 345.0 0.40 1.80
ISRG 150117P00350000 P 01/17/15 350.0 0.70 1.90
ISRG 150117P00355000 P 01/17/15 355.0 0.55 2.00
ISRG 150117P00360000 P 01/17/15 360.0 0.55 2.15
ISRG 150117P00365000 P 01/17/15 365.0 0.75 2.30
ISRG 150117P00370000 P 01/17/15 370.0 0.85 2.45
ISRG 150117P00375000 P 01/17/15 375.0 1.15 2.65
ISRG 150117P00380000 P 01/17/15 380.0 1.25 2.85
ISRG 150117P00385000 P 01/17/15 385.0 1.30 3.10
ISRG 150117P00390000 P 01/17/15 390.0 1.90 3.40
ISRG 150117P00395000 P 01/17/15 395.0 1.70 3.00
ISRG 150117P00400000 P 01/17/15 400.0 2.40 4.00
ISRG 150117P00405000 P 01/17/15 405.0 2.30 4.40
ISRG 150117P00410000 P 01/17/15 410.0 2.75 4.90
ISRG 150117P00415000 P 01/17/15 415.0 3.20 5.40
ISRG 150117P00420000 P 01/17/15 420.0 3.70 5.90
ISRG 150117P00425000 P 01/17/15 425.0 4.20 6.50
ISRG 150117P00430000 P 01/17/15 430.0 4.80 6.90
ISRG 150117P00435000 P 01/17/15 435.0 5.60 8.00
ISRG 150117P00440000 P 01/17/15 440.0 6.40 8.30
ISRG 150117P00445000 P 01/17/15 445.0 7.30 9.40
ISRG 150117P00450000 P 01/17/15 450.0 8.30 10.00
ISRG 150117P00455000 P 01/17/15 455.0 9.40 12.20
ISRG 150117P00460000 P 01/17/15 460.0 10.70 13.40
ISRG 150117P00465000 P 01/17/15 465.0 12.00 14.80
ISRG 150117P00470000 P 01/17/15 470.0 14.00 16.30
ISRG 150117P00475000 P 01/17/15 475.0 15.30 17.90
ISRG 150117P00480000 P 01/17/15 480.0 17.10 20.20
ISRG 150117P00485000 P 01/17/15 485.0 19.10 21.90
ISRG 150117P00490000 P 01/17/15 490.0 21.10 24.10
ISRG 150117P00495000 P 01/17/15 495.0 23.60 26.40
ISRG 150117P00500000 P 01/17/15 500.0 26.20 29.20
ISRG 150117P00505000 P 01/17/15 505.0 28.80 31.80
ISRG 150117P00510000 P 01/17/15 510.0 31.70 34.70
ISRG 150117P00515000 P 01/17/15 515.0 34.80 37.70
ISRG 150117P00520000 P 01/17/15 520.0 38.00 40.90
ISRG 150117P00525000 P 01/17/15 525.0 41.30 44.20
ISRG 150117P00530000 P 01/17/15 530.0 44.80 47.70
ISRG 150117P00535000 P 01/17/15 535.0 48.40 51.30
ISRG 150117P00540000 P 01/17/15 540.0 52.20 55.30
ISRG 150117P00545000 P 01/17/15 545.0 56.00 59.10
ISRG 150117P00550000 P 01/17/15 550.0 60.00 63.00
ISRG 150117P00555000 P 01/17/15 555.0 64.10 67.10
ISRG 150117P00560000 P 01/17/15 560.0 67.80 71.20
ISRG 150117P00565000 P 01/17/15 565.0 72.20 75.50
ISRG 150117P00570000 P 01/17/15 570.0 76.60 79.80
ISRG 150117P00575000 P 01/17/15 575.0 81.00 84.00
ISRG 150117P00580000 P 01/17/15 580.0 85.50 88.60
ISRG 150117P00585000 P 01/17/15 585.0 90.00 93.00
ISRG 150117P00590000 P 01/17/15 590.0 94.70 97.50
ISRG 150117P00595000 P 01/17/15 595.0 99.40 103.20
ISRG 150117P00600000 P 01/17/15 600.0 104.10 107.90
ISRG 150117P00605000 P 01/17/15 605.0 108.70 112.70
ISRG 150117P00610000 P 01/17/15 610.0 113.50 117.10
ISRG 150117P00615000 P 01/17/15 615.0 118.40 122.00
ISRG 150117P00620000 P 01/17/15 620.0 123.20 126.50
ISRG 150117P00625000 P 01/17/15 625.0 127.90 131.40
ISRG 150117P00630000 P 01/17/15 630.0 132.80 136.30
ISRG 150117P00635000 P 01/17/15 635.0 137.70 141.20
ISRG 150117P00640000 P 01/17/15 640.0 142.60 146.40
ISRG 150117P00645000 P 01/17/15 645.0 147.60 151.50
ISRG 150117P00650000 P 01/17/15 650.0 152.60 156.00
ISRG 150117P00655000 P 01/17/15 655.0 157.50 161.60
ISRG 150117P00660000 P 01/17/15 660.0 162.30 166.30
ISRG 150117P00665000 P 01/17/15 665.0 167.50 170.50
ISRG 150117P00670000 P 01/17/15 670.0 172.10 175.80
ISRG 150117P00675000 P 01/17/15 675.0 177.30 180.70
ISRG 150117P00680000 P 01/17/15 680.0 182.30 186.00
ISRG 150117P00685000 P 01/17/15 685.0 187.30 190.60
ISRG 150117P00690000 P 01/17/15 690.0 192.30 196.40
ISRG 150117P00695000 P 01/17/15 695.0 197.00 201.40
ISRG 150117P00700000 P 01/17/15 700.0 202.10 206.30
ISRG 150117P00710000 P 01/17/15 710.0 212.10 216.30
ISRG 150117P00720000 P 01/17/15 720.0 221.90 226.10
ISRG 150117P00730000 P 01/17/15 730.0 231.90 236.40
ISRG 150117P00740000 P 01/17/15 740.0 242.10 246.50
ISRG 150117P00750000 P 01/17/15 750.0 252.20 256.50
ISRG 150117P00760000 P 01/17/15 760.0 261.90 265.80
ISRG 150117P00770000 P 01/17/15 770.0 272.20 276.00
ISRG 150117P00780000 P 01/17/15 780.0 282.20 286.50
ISRG 150117P00790000 P 01/17/15 790.0 292.20 296.50
ISRG 150117P00800000 P 01/17/15 800.0 302.00 306.50
ISRG 150117P00810000 P 01/17/15 810.0 312.20 316.50
ISRG 150117P00820000 P 01/17/15 820.0 322.20 326.30
ISRG 150117P00830000 P 01/17/15 830.0 332.00 336.40
ISRG 150117P00840000 P 01/17/15 840.0 342.20 346.00
ISRG 150117P00850000 P 01/17/15 850.0 352.20 356.40
ISRG 150117P00860000 P 01/17/15 860.0 362.00 366.00
ISRG 150117P00870000 P 01/17/15 870.0 372.20 376.00
ISRG 150417C00230000 C 04/17/15 230.0 264.40 268.70
ISRG 150417C00235000 C 04/17/15 235.0 259.40 263.70
ISRG 150417C00240000 C 04/17/15 240.0 254.50 258.70
ISRG 150417C00245000 C 04/17/15 245.0 249.60 253.80
ISRG 150417C00250000 C 04/17/15 250.0 244.60 248.90
ISRG 150417C00255000 C 04/17/15 255.0 239.70 243.90
ISRG 150417C00260000 C 04/17/15 260.0 234.70 239.00
ISRG 150417C00265000 C 04/17/15 265.0 229.80 234.10
ISRG 150417C00270000 C 04/17/15 270.0 224.90 229.20
ISRG 150417C00275000 C 04/17/15 275.0 220.00 224.30
ISRG 150417C00280000 C 04/17/15 280.0 215.10 219.30
ISRG 150417C00285000 C 04/17/15 285.0 210.20 214.50
ISRG 150417C00290000 C 04/17/15 290.0 205.30 209.50
ISRG 150417C00295000 C 04/17/15 295.0 200.40 204.80
ISRG 150417C00300000 C 04/17/15 300.0 195.60 199.80
ISRG 150417C00305000 C 04/17/15 305.0 190.70 195.10
ISRG 150417C00310000 C 04/17/15 310.0 185.90 190.30
ISRG 150417C00315000 C 04/17/15 315.0 181.10 185.40
ISRG 150417C00320000 C 04/17/15 320.0 176.30 180.70
ISRG 150417C00325000 C 04/17/15 325.0 171.50 175.90
ISRG 150417C00330000 C 04/17/15 330.0 166.80 171.00
ISRG 150417C00335000 C 04/17/15 335.0 162.00 166.40
ISRG 150417C00340000 C 04/17/15 340.0 157.80 161.70
ISRG 150417C00345000 C 04/17/15 345.0 153.10 157.00
ISRG 150417C00350000 C 04/17/15 350.0 148.40 152.40
ISRG 150417C00355000 C 04/17/15 355.0 143.80 147.80
ISRG 150417C00360000 C 04/17/15 360.0 138.70 143.20
ISRG 150417C00365000 C 04/17/15 365.0 135.00 138.50
ISRG 150417C00370000 C 04/17/15 370.0 129.70 134.00
ISRG 150417C00375000 C 04/17/15 375.0 126.00 129.60
ISRG 150417C00380000 C 04/17/15 380.0 122.30 125.00
ISRG 150417C00385000 C 04/17/15 385.0 117.60 120.60
ISRG 150417C00390000 C 04/17/15 390.0 113.50 116.40
ISRG 150417C00395000 C 04/17/15 395.0 109.20 112.10
ISRG 150417C00400000 C 04/17/15 400.0 105.00 107.90
ISRG 150417C00405000 C 04/17/15 405.0 100.70 103.70
ISRG 150417C00410000 C 04/17/15 410.0 96.80 99.70
ISRG 150417C00415000 C 04/17/15 415.0 92.70 95.70
ISRG 150417C00420000 C 04/17/15 420.0 88.80 91.60
ISRG 150417C00425000 C 04/17/15 425.0 84.90 87.90
ISRG 150417C00430000 C 04/17/15 430.0 81.10 84.00
ISRG 150417C00435000 C 04/17/15 435.0 77.30 80.40
ISRG 150417C00440000 C 04/17/15 440.0 73.70 76.70
ISRG 150417C00445000 C 04/17/15 445.0 70.20 73.10
ISRG 150417C00450000 C 04/17/15 450.0 66.70 69.70
ISRG 150417C00455000 C 04/17/15 455.0 63.30 66.40
ISRG 150417C00460000 C 04/17/15 460.0 60.20 63.20
ISRG 150417C00465000 C 04/17/15 465.0 56.90 60.00
ISRG 150417C00470000 C 04/17/15 470.0 54.20 57.10
ISRG 150417C00475000 C 04/17/15 475.0 50.80 54.10
ISRG 150417C00480000 C 04/17/15 480.0 48.40 51.30
ISRG 150417C00485000 C 04/17/15 485.0 45.90 48.60
ISRG 150417C00490000 C 04/17/15 490.0 43.20 46.00
ISRG 150417C00495000 C 04/17/15 495.0 40.50 43.50
ISRG 150417C00500000 C 04/17/15 500.0 38.10 41.20
ISRG 150417C00505000 C 04/17/15 505.0 35.60 38.80
ISRG 150417C00510000 C 04/17/15 510.0 33.50 36.70
ISRG 150417C00515000 C 04/17/15 515.0 31.20 34.40
ISRG 150417C00520000 C 04/17/15 520.0 29.60 32.60
ISRG 150417C00525000 C 04/17/15 525.0 28.00 30.50
ISRG 150417C00530000 C 04/17/15 530.0 26.30 28.70
ISRG 150417C00535000 C 04/17/15 535.0 24.40 27.10
ISRG 150417C00540000 C 04/17/15 540.0 22.30 25.50
ISRG 150417C00545000 C 04/17/15 545.0 21.10 23.70
ISRG 150417C00550000 C 04/17/15 550.0 19.60 22.40
ISRG 150417C00555000 C 04/17/15 555.0 18.20 21.10
ISRG 150417C00560000 C 04/17/15 560.0 16.80 19.80
ISRG 150417C00565000 C 04/17/15 565.0 15.50 18.40
ISRG 150417C00570000 C 04/17/15 570.0 14.30 17.30
ISRG 150417C00575000 C 04/17/15 575.0 13.20 16.40
ISRG 150417C00580000 C 04/17/15 580.0 12.10 15.20
ISRG 150417C00585000 C 04/17/15 585.0 11.10 14.30
ISRG 150417C00590000 C 04/17/15 590.0 10.20 13.40
ISRG 150417C00595000 C 04/17/15 595.0 9.30 12.60
ISRG 150417C00600000 C 04/17/15 600.0 8.50 11.80
ISRG 150417C00605000 C 04/17/15 605.0 7.60 11.10
ISRG 150417C00610000 C 04/17/15 610.0 7.00 10.50
ISRG 150417C00615000 C 04/17/15 615.0 6.20 9.90
ISRG 150417C00620000 C 04/17/15 620.0 5.60 9.20
ISRG 150417C00625000 C 04/17/15 625.0 5.10 8.70
ISRG 150417C00630000 C 04/17/15 630.0 4.60 8.40
ISRG 150417C00635000 C 04/17/15 635.0 4.20 7.60
ISRG 150417C00640000 C 04/17/15 640.0 3.90 7.30
ISRG 150417C00645000 C 04/17/15 645.0 3.50 6.80
ISRG 150417C00650000 C 04/17/15 650.0 3.20 6.40
ISRG 150417C00655000 C 04/17/15 655.0 2.90 6.20
ISRG 150417C00660000 C 04/17/15 660.0 2.65 5.70
ISRG 150417C00665000 C 04/17/15 665.0 2.40 5.70
ISRG 150417C00670000 C 04/17/15 670.0 2.20 5.10
ISRG 150417C00675000 C 04/17/15 675.0 2.00 4.80
ISRG 150417C00680000 C 04/17/15 680.0 1.80 4.90
ISRG 150417C00685000 C 04/17/15 685.0 1.65 4.20
ISRG 150417C00690000 C 04/17/15 690.0 0.20 4.80
ISRG 150417C00695000 C 04/17/15 695.0 1.35 3.80
ISRG 150417C00700000 C 04/17/15 700.0 1.25 4.00
ISRG 150417C00710000 C 04/17/15 710.0 1.05 3.20
ISRG 150417C00720000 C 04/17/15 720.0 0.85 2.90
ISRG 150417C00730000 C 04/17/15 730.0 0.70 2.65
ISRG 150417P00230000 P 04/17/15 230.0 0.00 4.80
ISRG 150417P00235000 P 04/17/15 235.0 0.00 4.80
ISRG 150417P00240000 P 04/17/15 240.0 0.00 4.80
ISRG 150417P00245000 P 04/17/15 245.0 0.00 4.80
ISRG 150417P00250000 P 04/17/15 250.0 0.00 4.80
ISRG 150417P00255000 P 04/17/15 255.0 0.00 4.80
ISRG 150417P00260000 P 04/17/15 260.0 0.00 4.80
ISRG 150417P00265000 P 04/17/15 265.0 0.00 4.80
ISRG 150417P00270000 P 04/17/15 270.0 0.00 4.80
ISRG 150417P00275000 P 04/17/15 275.0 0.00 4.80
ISRG 150417P00280000 P 04/17/15 280.0 0.00 4.80
ISRG 150417P00285000 P 04/17/15 285.0 0.50 2.20
ISRG 150417P00290000 P 04/17/15 290.0 0.35 2.35
ISRG 150417P00295000 P 04/17/15 295.0 0.70 2.50
ISRG 150417P00300000 P 04/17/15 300.0 0.80 2.65
ISRG 150417P00305000 P 04/17/15 305.0 0.90 2.20
ISRG 150417P00310000 P 04/17/15 310.0 0.50 3.00
ISRG 150417P00315000 P 04/17/15 315.0 0.50 3.20
ISRG 150417P00320000 P 04/17/15 320.0 1.30 3.40
ISRG 150417P00325000 P 04/17/15 325.0 1.45 3.60
ISRG 150417P00330000 P 04/17/15 330.0 1.65 3.90
ISRG 150417P00335000 P 04/17/15 335.0 1.85 4.20
ISRG 150417P00340000 P 04/17/15 340.0 2.05 4.50
ISRG 150417P00345000 P 04/17/15 345.0 2.30 4.80
ISRG 150417P00350000 P 04/17/15 350.0 2.60 5.20
ISRG 150417P00355000 P 04/17/15 355.0 2.90 5.50
ISRG 150417P00360000 P 04/17/15 360.0 2.50 6.00
ISRG 150417P00365000 P 04/17/15 365.0 3.60 6.40
ISRG 150417P00370000 P 04/17/15 370.0 3.20 6.90
ISRG 150417P00375000 P 04/17/15 375.0 4.00 7.50
ISRG 150417P00380000 P 04/17/15 380.0 5.00 8.10
ISRG 150417P00385000 P 04/17/15 385.0 5.30 8.80
ISRG 150417P00390000 P 04/17/15 390.0 6.20 9.40
ISRG 150417P00395000 P 04/17/15 395.0 6.80 10.20
ISRG 150417P00400000 P 04/17/15 400.0 7.70 11.00
ISRG 150417P00405000 P 04/17/15 405.0 8.30 11.90
ISRG 150417P00410000 P 04/17/15 410.0 9.30 12.90
ISRG 150417P00415000 P 04/17/15 415.0 10.20 13.70
ISRG 150417P00420000 P 04/17/15 420.0 11.20 14.70
ISRG 150417P00425000 P 04/17/15 425.0 12.40 15.80
ISRG 150417P00430000 P 04/17/15 430.0 13.60 17.00
ISRG 150417P00435000 P 04/17/15 435.0 14.90 18.60
ISRG 150417P00440000 P 04/17/15 440.0 16.20 19.90
ISRG 150417P00445000 P 04/17/15 445.0 17.70 21.00
ISRG 150417P00450000 P 04/17/15 450.0 19.30 22.70
ISRG 150417P00455000 P 04/17/15 455.0 21.10 24.00
ISRG 150417P00460000 P 04/17/15 460.0 22.80 25.70
ISRG 150417P00465000 P 04/17/15 465.0 24.70 27.60
ISRG 150417P00470000 P 04/17/15 470.0 26.30 29.60
ISRG 150417P00475000 P 04/17/15 475.0 28.40 31.30
ISRG 150417P00480000 P 04/17/15 480.0 30.80 33.90
ISRG 150417P00485000 P 04/17/15 485.0 32.90 35.80
ISRG 150417P00490000 P 04/17/15 490.0 35.30 38.40
ISRG 150417P00495000 P 04/17/15 495.0 37.60 41.90
ISRG 150417P00500000 P 04/17/15 500.0 40.20 43.50
ISRG 150417P00505000 P 04/17/15 505.0 43.10 46.20
ISRG 150417P00510000 P 04/17/15 510.0 46.00 48.90
ISRG 150417P00515000 P 04/17/15 515.0 48.80 51.70
ISRG 150417P00520000 P 04/17/15 520.0 51.90 54.90
ISRG 150417P00525000 P 04/17/15 525.0 54.80 58.30
ISRG 150417P00530000 P 04/17/15 530.0 58.10 61.20
ISRG 150417P00535000 P 04/17/15 535.0 61.40 64.70
ISRG 150417P00540000 P 04/17/15 540.0 64.80 68.00
ISRG 150417P00545000 P 04/17/15 545.0 68.10 71.50
ISRG 150417P00550000 P 04/17/15 550.0 71.70 74.80
ISRG 150417P00555000 P 04/17/15 555.0 75.30 78.60
ISRG 150417P00560000 P 04/17/15 560.0 79.20 82.30
ISRG 150417P00565000 P 04/17/15 565.0 83.00 86.30
ISRG 150417P00570000 P 04/17/15 570.0 86.80 90.10
ISRG 150417P00575000 P 04/17/15 575.0 90.80 93.90
ISRG 150417P00580000 P 04/17/15 580.0 94.70 97.90
ISRG 150417P00585000 P 04/17/15 585.0 98.80 101.90
ISRG 150417P00590000 P 04/17/15 590.0 102.90 106.00
ISRG 150417P00595000 P 04/17/15 595.0 107.10 110.10
ISRG 150417P00600000 P 04/17/15 600.0 111.30 114.50
ISRG 150417P00605000 P 04/17/15 605.0 115.60 118.70
ISRG 150417P00610000 P 04/17/15 610.0 119.60 123.00
ISRG 150417P00615000 P 04/17/15 615.0 124.40 127.30
ISRG 150417P00620000 P 04/17/15 620.0 128.40 131.70
ISRG 150417P00625000 P 04/17/15 625.0 132.90 136.10
ISRG 150417P00630000 P 04/17/15 630.0 137.40 140.60
ISRG 150417P00635000 P 04/17/15 635.0 141.80 145.20
ISRG 150417P00640000 P 04/17/15 640.0 146.50 149.70
ISRG 150417P00645000 P 04/17/15 645.0 150.90 154.30
ISRG 150417P00650000 P 04/17/15 650.0 155.80 158.90
ISRG 150417P00655000 P 04/17/15 655.0 160.50 164.80
ISRG 150417P00660000 P 04/17/15 660.0 165.10 169.60
ISRG 150417P00665000 P 04/17/15 665.0 169.80 174.20
ISRG 150417P00670000 P 04/17/15 670.0 174.50 179.00
ISRG 150417P00675000 P 04/17/15 675.0 179.30 183.60
ISRG 150417P00680000 P 04/17/15 680.0 184.10 188.40
ISRG 150417P00685000 P 04/17/15 685.0 189.00 193.20
ISRG 150417P00690000 P 04/17/15 690.0 193.50 198.00
ISRG 150417P00695000 P 04/17/15 695.0 198.50 202.80
ISRG 150417P00700000 P 04/17/15 700.0 203.30 207.30
ISRG 150417P00710000 P 04/17/15 710.0 213.00 217.40
ISRG 150417P00720000 P 04/17/15 720.0 223.00 227.20
ISRG 150417P00730000 P 04/17/15 730.0 233.00 237.10
ISRG 160115C00180000 C 01/15/16 180.0 314.50 319.40
ISRG 160115C00185000 C 01/15/16 185.0 310.90 314.90
ISRG 160115C00190000 C 01/15/16 190.0 305.00 309.80
ISRG 160115C00195000 C 01/15/16 195.0 300.60 305.20
ISRG 160115C00200000 C 01/15/16 200.0 296.00 300.40
ISRG 160115C00210000 C 01/15/16 210.0 285.90 290.50
ISRG 160115C00220000 C 01/15/16 220.0 276.20 280.80
ISRG 160115C00230000 C 01/15/16 230.0 266.70 271.40
ISRG 160115C00240000 C 01/15/16 240.0 257.50 262.20
ISRG 160115C00245000 C 01/15/16 245.0 252.50 257.00
ISRG 160115C00250000 C 01/15/16 250.0 247.70 252.40
ISRG 160115C00255000 C 01/15/16 255.0 243.00 247.60
ISRG 160115C00260000 C 01/15/16 260.0 238.50 243.10
ISRG 160115C00265000 C 01/15/16 265.0 233.70 238.40
ISRG 160115C00270000 C 01/15/16 270.0 229.00 233.60
ISRG 160115C00275000 C 01/15/16 275.0 224.50 229.20
ISRG 160115C00280000 C 01/15/16 280.0 220.00 224.60
ISRG 160115C00285000 C 01/15/16 285.0 215.20 219.90
ISRG 160115C00290000 C 01/15/16 290.0 212.00 215.50
ISRG 160115C00295000 C 01/15/16 295.0 206.20 210.90
ISRG 160115C00300000 C 01/15/16 300.0 202.70 206.20
ISRG 160115C00305000 C 01/15/16 305.0 197.30 201.80
ISRG 160115C00310000 C 01/15/16 310.0 192.70 197.50
ISRG 160115C00315000 C 01/15/16 315.0 189.60 193.30
ISRG 160115C00320000 C 01/15/16 320.0 185.10 188.90
ISRG 160115C00325000 C 01/15/16 325.0 180.80 184.40
ISRG 160115C00330000 C 01/15/16 330.0 177.00 180.70
ISRG 160115C00335000 C 01/15/16 335.0 172.80 175.90
ISRG 160115C00340000 C 01/15/16 340.0 168.20 171.80
ISRG 160115C00345000 C 01/15/16 345.0 163.90 167.60
ISRG 160115C00350000 C 01/15/16 350.0 160.00 163.50
ISRG 160115C00355000 C 01/15/16 355.0 155.80 159.40
ISRG 160115C00360000 C 01/15/16 360.0 151.80 155.30
ISRG 160115C00365000 C 01/15/16 365.0 147.80 151.30
ISRG 160115C00370000 C 01/15/16 370.0 143.70 147.20
ISRG 160115C00375000 C 01/15/16 375.0 139.80 143.50
ISRG 160115C00380000 C 01/15/16 380.0 136.10 139.80
ISRG 160115C00385000 C 01/15/16 385.0 132.40 136.00
ISRG 160115C00390000 C 01/15/16 390.0 128.50 132.30
ISRG 160115C00395000 C 01/15/16 395.0 125.00 128.70
ISRG 160115C00400000 C 01/15/16 400.0 121.10 125.00
ISRG 160115C00405000 C 01/15/16 405.0 117.70 121.50
ISRG 160115C00410000 C 01/15/16 410.0 114.20 117.90
ISRG 160115C00415000 C 01/15/16 415.0 110.70 114.50
ISRG 160115C00420000 C 01/15/16 420.0 107.40 111.20
ISRG 160115C00425000 C 01/15/16 425.0 104.10 107.90
ISRG 160115C00430000 C 01/15/16 430.0 100.60 104.60
ISRG 160115C00435000 C 01/15/16 435.0 97.50 101.50
ISRG 160115C00440000 C 01/15/16 440.0 94.50 98.40
ISRG 160115C00445000 C 01/15/16 445.0 91.30 95.30
ISRG 160115C00450000 C 01/15/16 450.0 88.40 92.30
ISRG 160115C00455000 C 01/15/16 455.0 85.50 89.40
ISRG 160115C00460000 C 01/15/16 460.0 82.50 86.50
ISRG 160115C00465000 C 01/15/16 465.0 80.00 83.80
ISRG 160115C00470000 C 01/15/16 470.0 77.10 81.00
ISRG 160115C00475000 C 01/15/16 475.0 74.40 78.30
ISRG 160115C00480000 C 01/15/16 480.0 71.90 75.80
ISRG 160115C00485000 C 01/15/16 485.0 69.70 73.40
ISRG 160115C00490000 C 01/15/16 490.0 67.10 70.90
ISRG 160115C00495000 C 01/15/16 495.0 65.20 68.70
ISRG 160115C00500000 C 01/15/16 500.0 62.00 66.10
ISRG 160115C00505000 C 01/15/16 505.0 60.50 64.10
ISRG 160115C00510000 C 01/15/16 510.0 58.30 61.90
ISRG 160115C00515000 C 01/15/16 515.0 56.10 59.80
ISRG 160115C00520000 C 01/15/16 520.0 53.90 57.70
ISRG 160115C00525000 C 01/15/16 525.0 51.90 55.70
ISRG 160115C00530000 C 01/15/16 530.0 50.00 53.70
ISRG 160115C00535000 C 01/15/16 535.0 47.90 51.60
ISRG 160115C00540000 C 01/15/16 540.0 46.20 50.00
ISRG 160115C00545000 C 01/15/16 545.0 44.40 48.20
ISRG 160115C00550000 C 01/15/16 550.0 42.60 46.50
ISRG 160115C00555000 C 01/15/16 555.0 41.00 44.90
ISRG 160115C00560000 C 01/15/16 560.0 39.30 43.20
ISRG 160115C00565000 C 01/15/16 565.0 37.30 40.90
ISRG 160115C00570000 C 01/15/16 570.0 35.90 39.50
ISRG 160115C00575000 C 01/15/16 575.0 34.40 38.10
ISRG 160115C00580000 C 01/15/16 580.0 32.90 36.50
ISRG 160115C00585000 C 01/15/16 585.0 31.60 35.30
ISRG 160115C00590000 C 01/15/16 590.0 30.30 34.20
ISRG 160115C00595000 C 01/15/16 595.0 28.90 32.50
ISRG 160115C00600000 C 01/15/16 600.0 27.70 31.50
ISRG 160115C00605000 C 01/15/16 605.0 26.50 30.30
ISRG 160115C00610000 C 01/15/16 610.0 25.40 29.30
ISRG 160115C00615000 C 01/15/16 615.0 24.20 28.00
ISRG 160115C00620000 C 01/15/16 620.0 23.10 27.00
ISRG 160115C00625000 C 01/15/16 625.0 22.10 26.00
ISRG 160115C00630000 C 01/15/16 630.0 21.10 25.00
ISRG 160115C00635000 C 01/15/16 635.0 20.20 24.30
ISRG 160115C00640000 C 01/15/16 640.0 19.30 23.40
ISRG 160115C00645000 C 01/15/16 645.0 18.40 22.50
ISRG 160115C00650000 C 01/15/16 650.0 17.60 21.80
ISRG 160115C00655000 C 01/15/16 655.0 16.70 20.90
ISRG 160115C00660000 C 01/15/16 660.0 16.00 20.10
ISRG 160115C00665000 C 01/15/16 665.0 15.20 19.40
ISRG 160115C00670000 C 01/15/16 670.0 14.50 18.70
ISRG 160115C00675000 C 01/15/16 675.0 13.80 18.00
ISRG 160115C00680000 C 01/15/16 680.0 13.20 17.50
ISRG 160115C00685000 C 01/15/16 685.0 12.50 16.70
ISRG 160115C00690000 C 01/15/16 690.0 11.80 16.00
ISRG 160115C00695000 C 01/15/16 695.0 11.20 15.50
ISRG 160115C00700000 C 01/15/16 700.0 10.70 14.60
ISRG 160115C00710000 C 01/15/16 710.0 9.60 14.00
ISRG 160115C00720000 C 01/15/16 720.0 8.70 13.20
ISRG 160115C00730000 C 01/15/16 730.0 7.80 12.40
ISRG 160115C00740000 C 01/15/16 740.0 7.20 11.50
ISRG 160115C00750000 C 01/15/16 750.0 7.00 10.80
ISRG 160115P00180000 P 01/15/16 180.0 0.40 4.90
ISRG 160115P00185000 P 01/15/16 185.0 0.00 5.00
ISRG 160115P00190000 P 01/15/16 190.0 0.00 5.00
ISRG 160115P00195000 P 01/15/16 195.0 0.00 5.00
ISRG 160115P00200000 P 01/15/16 200.0 0.00 5.00
ISRG 160115P00210000 P 01/15/16 210.0 0.00 5.00
ISRG 160115P00220000 P 01/15/16 220.0 0.35 4.10
ISRG 160115P00230000 P 01/15/16 230.0 0.50 3.10
ISRG 160115P00240000 P 01/15/16 240.0 0.75 5.00
ISRG 160115P00245000 P 01/15/16 245.0 0.90 5.30
ISRG 160115P00250000 P 01/15/16 250.0 1.05 5.50
ISRG 160115P00255000 P 01/15/16 255.0 1.20 5.50
ISRG 160115P00260000 P 01/15/16 260.0 1.50 6.00
ISRG 160115P00265000 P 01/15/16 265.0 1.70 6.40
ISRG 160115P00270000 P 01/15/16 270.0 2.20 6.50
ISRG 160115P00275000 P 01/15/16 275.0 2.50 7.00
ISRG 160115P00280000 P 01/15/16 280.0 2.90 7.40
ISRG 160115P00285000 P 01/15/16 285.0 3.30 7.80
ISRG 160115P00290000 P 01/15/16 290.0 3.80 8.30
ISRG 160115P00295000 P 01/15/16 295.0 4.20 8.70
ISRG 160115P00300000 P 01/15/16 300.0 4.50 8.30
ISRG 160115P00305000 P 01/15/16 305.0 5.20 9.60
ISRG 160115P00310000 P 01/15/16 310.0 5.80 10.20
ISRG 160115P00315000 P 01/15/16 315.0 6.20 10.50
ISRG 160115P00320000 P 01/15/16 320.0 7.00 11.50
ISRG 160115P00325000 P 01/15/16 325.0 7.60 12.00
ISRG 160115P00330000 P 01/15/16 330.0 8.10 12.50
ISRG 160115P00335000 P 01/15/16 335.0 8.90 13.30
ISRG 160115P00340000 P 01/15/16 340.0 9.60 14.00
ISRG 160115P00345000 P 01/15/16 345.0 10.50 15.00
ISRG 160115P00350000 P 01/15/16 350.0 11.30 15.90
ISRG 160115P00355000 P 01/15/16 355.0 12.10 16.50
ISRG 160115P00360000 P 01/15/16 360.0 13.10 17.50
ISRG 160115P00365000 P 01/15/16 365.0 14.10 18.50
ISRG 160115P00370000 P 01/15/16 370.0 15.20 19.50
ISRG 160115P00375000 P 01/15/16 375.0 16.30 20.70
ISRG 160115P00380000 P 01/15/16 380.0 17.40 21.80
ISRG 160115P00385000 P 01/15/16 385.0 18.50 23.00
ISRG 160115P00390000 P 01/15/16 390.0 19.90 24.10
ISRG 160115P00395000 P 01/15/16 395.0 21.20 25.50
ISRG 160115P00400000 P 01/15/16 400.0 22.60 26.80
ISRG 160115P00405000 P 01/15/16 405.0 24.00 28.20
ISRG 160115P00410000 P 01/15/16 410.0 25.50 29.70
ISRG 160115P00415000 P 01/15/16 415.0 27.00 31.20
ISRG 160115P00420000 P 01/15/16 420.0 28.60 32.80
ISRG 160115P00425000 P 01/15/16 425.0 30.20 34.40
ISRG 160115P00430000 P 01/15/16 430.0 32.00 36.10
ISRG 160115P00435000 P 01/15/16 435.0 33.50 37.80
ISRG 160115P00440000 P 01/15/16 440.0 35.70 39.70
ISRG 160115P00445000 P 01/15/16 445.0 37.60 41.60
ISRG 160115P00450000 P 01/15/16 450.0 39.60 43.50
ISRG 160115P00455000 P 01/15/16 455.0 41.70 45.50
ISRG 160115P00460000 P 01/15/16 460.0 43.80 47.60
ISRG 160115P00465000 P 01/15/16 465.0 46.00 49.80
ISRG 160115P00470000 P 01/15/16 470.0 47.80 51.80
ISRG 160115P00475000 P 01/15/16 475.0 50.10 54.00
ISRG 160115P00480000 P 01/15/16 480.0 52.40 56.40
ISRG 160115P00485000 P 01/15/16 485.0 55.40 59.00
ISRG 160115P00490000 P 01/15/16 490.0 57.50 61.50
ISRG 160115P00495000 P 01/15/16 495.0 60.00 63.80
ISRG 160115P00500000 P 01/15/16 500.0 62.50 66.10
ISRG 160115P00505000 P 01/15/16 505.0 65.20 68.80
ISRG 160115P00510000 P 01/15/16 510.0 68.10 71.80
ISRG 160115P00515000 P 01/15/16 515.0 70.90 74.50
ISRG 160115P00520000 P 01/15/16 520.0 73.80 77.30
ISRG 160115P00525000 P 01/15/16 525.0 76.80 80.40
ISRG 160115P00530000 P 01/15/16 530.0 80.20 84.50
ISRG 160115P00535000 P 01/15/16 535.0 83.10 86.90
ISRG 160115P00540000 P 01/15/16 540.0 86.50 90.90
ISRG 160115P00545000 P 01/15/16 545.0 89.70 94.00
ISRG 160115P00550000 P 01/15/16 550.0 92.90 96.80
ISRG 160115P00555000 P 01/15/16 555.0 96.30 100.50
ISRG 160115P00560000 P 01/15/16 560.0 99.70 103.90
ISRG 160115P00565000 P 01/15/16 565.0 103.10 107.20
ISRG 160115P00570000 P 01/15/16 570.0 106.60 110.70
ISRG 160115P00575000 P 01/15/16 575.0 110.20 114.20
ISRG 160115P00580000 P 01/15/16 580.0 113.70 117.70
ISRG 160115P00585000 P 01/15/16 585.0 117.40 121.30
ISRG 160115P00590000 P 01/15/16 590.0 121.00 125.00
ISRG 160115P00595000 P 01/15/16 595.0 124.70 128.50
ISRG 160115P00600000 P 01/15/16 600.0 128.50 132.30
ISRG 160115P00605000 P 01/15/16 605.0 132.50 136.60
ISRG 160115P00610000 P 01/15/16 610.0 136.20 139.80
ISRG 160115P00615000 P 01/15/16 615.0 140.20 143.90
ISRG 160115P00620000 P 01/15/16 620.0 144.00 147.70
ISRG 160115P00625000 P 01/15/16 625.0 148.20 152.30
ISRG 160115P00630000 P 01/15/16 630.0 152.20 155.90
ISRG 160115P00635000 P 01/15/16 635.0 156.20 160.00
ISRG 160115P00640000 P 01/15/16 640.0 160.40 163.90
ISRG 160115P00645000 P 01/15/16 645.0 164.40 168.00
ISRG 160115P00650000 P 01/15/16 650.0 168.90 172.80
ISRG 160115P00655000 P 01/15/16 655.0 172.90 177.10
ISRG 160115P00660000 P 01/15/16 660.0 177.00 180.30
ISRG 160115P00665000 P 01/15/16 665.0 181.30 184.90
ISRG 160115P00670000 P 01/15/16 670.0 185.60 189.10
ISRG 160115P00675000 P 01/15/16 675.0 190.20 194.20
ISRG 160115P00680000 P 01/15/16 680.0 194.40 198.00
ISRG 160115P00685000 P 01/15/16 685.0 198.80 202.30
ISRG 160115P00690000 P 01/15/16 690.0 203.20 207.20
ISRG 160115P00695000 P 01/15/16 695.0 207.70 211.20
ISRG 160115P00700000 P 01/15/16 700.0 212.00 215.50
ISRG 160115P00710000 P 01/15/16 710.0 221.10 225.00
ISRG 160115P00720000 P 01/15/16 720.0 230.40 234.50
ISRG 160115P00730000 P 01/15/16 730.0 239.20 242.70
ISRG 160115P00740000 P 01/15/16 740.0 248.50 252.40
ISRG 160115P00750000 P 01/15/16 750.0 258.00 261.70
ISRG 170120C00230000 C 01/20/17 230.0 273.80 278.30
ISRG 170120C00240000 C 01/20/17 240.0 264.80 269.00
ISRG 170120C00250000 C 01/20/17 250.0 256.00 260.50
ISRG 170120C00260000 C 01/20/17 260.0 247.20 251.70
ISRG 170120C00270000 C 01/20/17 270.0 239.00 243.40
ISRG 170120C00280000 C 01/20/17 280.0 230.40 234.90
ISRG 170120C00290000 C 01/20/17 290.0 222.30 226.80
ISRG 170120C00300000 C 01/20/17 300.0 214.20 218.90
ISRG 170120C00310000 C 01/20/17 310.0 206.60 210.80
ISRG 170120C00320000 C 01/20/17 320.0 199.20 203.10
ISRG 170120C00330000 C 01/20/17 330.0 191.60 195.50
ISRG 170120C00340000 C 01/20/17 340.0 184.10 188.00
ISRG 170120C00350000 C 01/20/17 350.0 176.60 180.60
ISRG 170120C00360000 C 01/20/17 360.0 169.60 173.50
ISRG 170120C00370000 C 01/20/17 370.0 162.00 166.40
ISRG 170120C00380000 C 01/20/17 380.0 155.80 159.70
ISRG 170120C00390000 C 01/20/17 390.0 148.60 153.10
ISRG 170120C00400000 C 01/20/17 400.0 141.80 146.40
ISRG 170120C00410000 C 01/20/17 410.0 135.90 140.30
ISRG 170120C00420000 C 01/20/17 420.0 130.60 134.50
ISRG 170120C00430000 C 01/20/17 430.0 124.60 128.60
ISRG 170120C00440000 C 01/20/17 440.0 118.40 122.70
ISRG 170120C00450000 C 01/20/17 450.0 113.40 117.40
ISRG 170120C00460000 C 01/20/17 460.0 108.30 112.20
ISRG 170120C00470000 C 01/20/17 470.0 103.30 107.10
ISRG 170120C00480000 C 01/20/17 480.0 98.20 102.20
ISRG 170120C00490000 C 01/20/17 490.0 93.60 97.50
ISRG 170120C00500000 C 01/20/17 500.0 89.40 93.10
ISRG 170120C00510000 C 01/20/17 510.0 85.10 88.60
ISRG 170120C00520000 C 01/20/17 520.0 80.40 84.40
ISRG 170120C00530000 C 01/20/17 530.0 76.50 80.50
ISRG 170120C00540000 C 01/20/17 540.0 73.00 76.60
ISRG 170120C00550000 C 01/20/17 550.0 69.40 73.00
ISRG 170120C00560000 C 01/20/17 560.0 65.40 69.40
ISRG 170120C00570000 C 01/20/17 570.0 62.70 66.30
ISRG 170120C00580000 C 01/20/17 580.0 59.50 63.10
ISRG 170120C00590000 C 01/20/17 590.0 55.80 59.90
ISRG 170120C00600000 C 01/20/17 600.0 53.10 57.10
ISRG 170120C00610000 C 01/20/17 610.0 50.30 54.30
ISRG 170120C00620000 C 01/20/17 620.0 48.00 51.80
ISRG 170120C00630000 C 01/20/17 630.0 45.20 49.30
ISRG 170120C00640000 C 01/20/17 640.0 43.00 47.00
ISRG 170120C00650000 C 01/20/17 650.0 40.30 44.20
ISRG 170120C00660000 C 01/20/17 660.0 38.50 42.60
ISRG 170120C00670000 C 01/20/17 670.0 36.20 40.40
ISRG 170120C00680000 C 01/20/17 680.0 34.10 38.00
ISRG 170120C00690000 C 01/20/17 690.0 32.30 36.50
ISRG 170120C00700000 C 01/20/17 700.0 30.60 34.90
ISRG 170120C00720000 C 01/20/17 720.0 27.30 31.50
ISRG 170120P00230000 P 01/20/17 230.0 4.10 8.50
ISRG 170120P00240000 P 01/20/17 240.0 5.30 9.50
ISRG 170120P00250000 P 01/20/17 250.0 6.10 10.50
ISRG 170120P00260000 P 01/20/17 260.0 7.50 12.00
ISRG 170120P00270000 P 01/20/17 270.0 8.80 11.30
ISRG 170120P00280000 P 01/20/17 280.0 10.00 13.90
ISRG 170120P00290000 P 01/20/17 290.0 11.60 14.20
ISRG 170120P00300000 P 01/20/17 300.0 13.20 15.70
ISRG 170120P00310000 P 01/20/17 310.0 15.30 17.40
ISRG 170120P00320000 P 01/20/17 320.0 17.40 19.60
ISRG 170120P00330000 P 01/20/17 330.0 19.50 21.50
ISRG 170120P00340000 P 01/20/17 340.0 21.70 24.20
ISRG 170120P00350000 P 01/20/17 350.0 24.30 28.50
ISRG 170120P00360000 P 01/20/17 360.0 26.90 31.00
ISRG 170120P00370000 P 01/20/17 370.0 29.80 34.00
ISRG 170120P00380000 P 01/20/17 380.0 32.80 37.00
ISRG 170120P00390000 P 01/20/17 390.0 36.00 40.00
ISRG 170120P00400000 P 01/20/17 400.0 39.40 43.50
ISRG 170120P00410000 P 01/20/17 410.0 43.00 47.00
ISRG 170120P00420000 P 01/20/17 420.0 46.80 50.90
ISRG 170120P00430000 P 01/20/17 430.0 50.80 54.80
ISRG 170120P00440000 P 01/20/17 440.0 54.90 59.00
ISRG 170120P00450000 P 01/20/17 450.0 59.40 63.30
ISRG 170120P00460000 P 01/20/17 460.0 64.00 67.90
ISRG 170120P00470000 P 01/20/17 470.0 68.40 72.40
ISRG 170120P00480000 P 01/20/17 480.0 73.80 77.50
ISRG 170120P00490000 P 01/20/17 490.0 79.00 82.70
ISRG 170120P00500000 P 01/20/17 500.0 84.40 88.00
ISRG 170120P00510000 P 01/20/17 510.0 89.60 93.70
ISRG 170120P00520000 P 01/20/17 520.0 95.40 99.50
ISRG 170120P00530000 P 01/20/17 530.0 101.20 105.10
ISRG 170120P00540000 P 01/20/17 540.0 107.40 111.30
ISRG 170120P00550000 P 01/20/17 550.0 113.80 117.70
ISRG 170120P00560000 P 01/20/17 560.0 120.30 124.10
ISRG 170120P00570000 P 01/20/17 570.0 127.00 131.70
ISRG 170120P00580000 P 01/20/17 580.0 134.00 138.50
ISRG 170120P00590000 P 01/20/17 590.0 140.50 145.40
ISRG 170120P00600000 P 01/20/17 600.0 148.00 152.50
ISRG 170120P00610000 P 01/20/17 610.0 154.90 159.00
ISRG 170120P00620000 P 01/20/17 620.0 162.30 166.30
ISRG 170120P00630000 P 01/20/17 630.0 170.10 174.90
ISRG 170120P00640000 P 01/20/17 640.0 177.40 181.40
ISRG 170120P00650000 P 01/20/17 650.0 185.20 189.30
ISRG 170120P00660000 P 01/20/17 660.0 193.10 197.20
ISRG 170120P00670000 P 01/20/17 670.0 201.10 205.20
ISRG 170120P00680000 P 01/20/17 680.0 209.30 213.80
ISRG 170120P00690000 P 01/20/17 690.0 217.50 221.80
ISRG 170120P00700000 P 01/20/17 700.0 225.70 229.80
ISRG 170120P00720000 P 01/20/17 720.0 242.60 246.80

OPRA data is delayed 15 minutes.