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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-20)Premium Content

Intuitive Surgical Inc (ISRG)
As of May 4 2015 12:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 150508C00390000 C 05/08/15 390.0 107.20 110.70
ISRG 150508C00395000 C 05/08/15 395.0 102.10 105.70
ISRG 150508C00400000 C 05/08/15 400.0 97.10 101.10
ISRG 150508C00405000 C 05/08/15 405.0 92.10 95.70
ISRG 150508C00410000 C 05/08/15 410.0 87.10 90.70
ISRG 150508C00415000 C 05/08/15 415.0 82.10 85.70
ISRG 150508C00420000 C 05/08/15 420.0 77.10 80.70
ISRG 150508C00422500 C 05/08/15 422.5 74.60 78.60
ISRG 150508C00425000 C 05/08/15 425.0 72.50 76.10
ISRG 150508C00427500 C 05/08/15 427.5 69.60 73.60
ISRG 150508C00430000 C 05/08/15 430.0 67.50 71.10
ISRG 150508C00432500 C 05/08/15 432.5 64.60 68.60
ISRG 150508C00435000 C 05/08/15 435.0 62.50 66.10
ISRG 150508C00437500 C 05/08/15 437.5 59.60 63.30
ISRG 150508C00440000 C 05/08/15 440.0 57.50 60.80
ISRG 150508C00442500 C 05/08/15 442.5 55.00 58.60
ISRG 150508C00445000 C 05/08/15 445.0 52.60 56.30
ISRG 150508C00447500 C 05/08/15 447.5 50.40 53.20
ISRG 150508C00450000 C 05/08/15 450.0 48.00 50.70
ISRG 150508C00452500 C 05/08/15 452.5 45.10 48.20
ISRG 150508C00455000 C 05/08/15 455.0 43.00 45.70
ISRG 150508C00457500 C 05/08/15 457.5 40.30 43.30
ISRG 150508C00460000 C 05/08/15 460.0 37.70 40.80
ISRG 150508C00462500 C 05/08/15 462.5 35.10 38.50
ISRG 150508C00465000 C 05/08/15 465.0 32.70 35.80
ISRG 150508C00467500 C 05/08/15 467.5 30.60 33.40
ISRG 150508C00470000 C 05/08/15 470.0 28.30 30.90
ISRG 150508C00472500 C 05/08/15 472.5 25.70 28.50
ISRG 150508C00475000 C 05/08/15 475.0 23.40 26.10
ISRG 150508C00477500 C 05/08/15 477.5 21.10 23.90
ISRG 150508C00480000 C 05/08/15 480.0 18.90 21.40
ISRG 150508C00482500 C 05/08/15 482.5 16.10 19.10
ISRG 150508C00485000 C 05/08/15 485.0 14.50 17.10
ISRG 150508C00487500 C 05/08/15 487.5 12.20 14.90
ISRG 150508C00490000 C 05/08/15 490.0 10.70 13.00
ISRG 150508C00492500 C 05/08/15 492.5 8.80 11.20
ISRG 150508C00495000 C 05/08/15 495.0 7.20 9.50
ISRG 150508C00497500 C 05/08/15 497.5 5.70 7.90
ISRG 150508C00500000 C 05/08/15 500.0 4.50 6.30
ISRG 150508C00502500 C 05/08/15 502.5 3.40 5.10
ISRG 150508C00505000 C 05/08/15 505.0 2.50 3.80
ISRG 150508C00507500 C 05/08/15 507.5 1.65 3.20
ISRG 150508C00510000 C 05/08/15 510.0 1.20 2.10
ISRG 150508C00512500 C 05/08/15 512.5 1.00 1.75
ISRG 150508C00515000 C 05/08/15 515.0 0.30 1.35
ISRG 150508C00517500 C 05/08/15 517.5 0.35 1.20
ISRG 150508C00520000 C 05/08/15 520.0 0.20 0.55
ISRG 150508C00522500 C 05/08/15 522.5 0.00 0.55
ISRG 150508C00525000 C 05/08/15 525.0 0.00 0.30
ISRG 150508C00527500 C 05/08/15 527.5 0.00 0.60
ISRG 150508C00530000 C 05/08/15 530.0 0.00 0.50
ISRG 150508C00532500 C 05/08/15 532.5 0.00 0.45
ISRG 150508C00535000 C 05/08/15 535.0 0.00 0.20
ISRG 150508C00537500 C 05/08/15 537.5 0.00 0.85
ISRG 150508C00540000 C 05/08/15 540.0 0.05 0.65
ISRG 150508C00542500 C 05/08/15 542.5 0.00 1.05
ISRG 150508C00545000 C 05/08/15 545.0 0.00 1.90
ISRG 150508C00547500 C 05/08/15 547.5 0.00 1.70
ISRG 150508C00550000 C 05/08/15 550.0 0.00 0.85
ISRG 150508C00552500 C 05/08/15 552.5 0.00 1.90
ISRG 150508C00555000 C 05/08/15 555.0 0.00 1.85
ISRG 150508C00557500 C 05/08/15 557.5 0.00 0.85
ISRG 150508C00560000 C 05/08/15 560.0 0.00 0.30
ISRG 150508C00562500 C 05/08/15 562.5 0.00 1.90
ISRG 150508C00565000 C 05/08/15 565.0 0.00 1.75
ISRG 150508C00567500 C 05/08/15 567.5 0.00 1.90
ISRG 150508C00570000 C 05/08/15 570.0 0.00 1.75
ISRG 150508C00580000 C 05/08/15 580.0 0.00 1.75
ISRG 150508C00590000 C 05/08/15 590.0 0.00 1.75
ISRG 150508C00600000 C 05/08/15 600.0 0.00 1.75
ISRG 150508C00610000 C 05/08/15 610.0 0.00 1.75
ISRG 150508C00620000 C 05/08/15 620.0 0.00 1.75
ISRG 150508C00630000 C 05/08/15 630.0 0.00 1.75
ISRG 150508P00390000 P 05/08/15 390.0 0.00 0.15
ISRG 150508P00395000 P 05/08/15 395.0 0.00 1.75
ISRG 150508P00400000 P 05/08/15 400.0 0.00 1.80
ISRG 150508P00405000 P 05/08/15 405.0 0.00 1.75
ISRG 150508P00410000 P 05/08/15 410.0 0.00 1.10
ISRG 150508P00415000 P 05/08/15 415.0 0.00 1.75
ISRG 150508P00420000 P 05/08/15 420.0 0.00 1.75
ISRG 150508P00422500 P 05/08/15 422.5 0.00 1.80
ISRG 150508P00425000 P 05/08/15 425.0 0.00 1.75
ISRG 150508P00427500 P 05/08/15 427.5 0.00 1.80
ISRG 150508P00430000 P 05/08/15 430.0 0.00 1.80
ISRG 150508P00432500 P 05/08/15 432.5 0.00 0.85
ISRG 150508P00435000 P 05/08/15 435.0 0.00 1.80
ISRG 150508P00437500 P 05/08/15 437.5 0.00 0.70
ISRG 150508P00440000 P 05/08/15 440.0 0.00 1.00
ISRG 150508P00442500 P 05/08/15 442.5 0.00 1.85
ISRG 150508P00445000 P 05/08/15 445.0 0.00 0.80
ISRG 150508P00447500 P 05/08/15 447.5 0.00 0.95
ISRG 150508P00450000 P 05/08/15 450.0 0.00 0.75
ISRG 150508P00452500 P 05/08/15 452.5 0.00 0.65
ISRG 150508P00455000 P 05/08/15 455.0 0.00 0.70
ISRG 150508P00457500 P 05/08/15 457.5 0.00 1.30
ISRG 150508P00460000 P 05/08/15 460.0 0.00 0.25
ISRG 150508P00462500 P 05/08/15 462.5 0.00 0.20
ISRG 150508P00465000 P 05/08/15 465.0 0.00 0.50
ISRG 150508P00467500 P 05/08/15 467.5 0.00 0.60
ISRG 150508P00470000 P 05/08/15 470.0 0.00 0.65
ISRG 150508P00472500 P 05/08/15 472.5 0.00 0.80
ISRG 150508P00475000 P 05/08/15 475.0 0.00 1.00
ISRG 150508P00477500 P 05/08/15 477.5 0.25 1.15
ISRG 150508P00480000 P 05/08/15 480.0 0.40 1.25
ISRG 150508P00482500 P 05/08/15 482.5 0.50 1.60
ISRG 150508P00485000 P 05/08/15 485.0 0.70 2.00
ISRG 150508P00487500 P 05/08/15 487.5 0.95 2.95
ISRG 150508P00490000 P 05/08/15 490.0 1.35 3.40
ISRG 150508P00492500 P 05/08/15 492.5 1.90 4.10
ISRG 150508P00495000 P 05/08/15 495.0 2.70 4.90
ISRG 150508P00497500 P 05/08/15 497.5 3.60 5.10
ISRG 150508P00500000 P 05/08/15 500.0 4.80 6.20
ISRG 150508P00502500 P 05/08/15 502.5 6.20 7.80
ISRG 150508P00505000 P 05/08/15 505.0 7.80 9.20
ISRG 150508P00507500 P 05/08/15 507.5 9.60 11.30
ISRG 150508P00510000 P 05/08/15 510.0 10.40 13.20
ISRG 150508P00512500 P 05/08/15 512.5 12.50 15.10
ISRG 150508P00515000 P 05/08/15 515.0 14.60 17.20
ISRG 150508P00517500 P 05/08/15 517.5 17.00 20.20
ISRG 150508P00520000 P 05/08/15 520.0 19.30 22.00
ISRG 150508P00522500 P 05/08/15 522.5 21.70 24.50
ISRG 150508P00525000 P 05/08/15 525.0 24.20 27.60
ISRG 150508P00527500 P 05/08/15 527.5 26.60 29.50
ISRG 150508P00530000 P 05/08/15 530.0 29.10 32.00
ISRG 150508P00532500 P 05/08/15 532.5 31.50 35.10
ISRG 150508P00535000 P 05/08/15 535.0 34.00 37.00
ISRG 150508P00537500 P 05/08/15 537.5 36.50 40.00
ISRG 150508P00540000 P 05/08/15 540.0 39.00 42.30
ISRG 150508P00542500 P 05/08/15 542.5 41.60 45.50
ISRG 150508P00545000 P 05/08/15 545.0 43.80 47.50
ISRG 150508P00547500 P 05/08/15 547.5 46.50 50.00
ISRG 150508P00550000 P 05/08/15 550.0 48.90 52.30
ISRG 150508P00552500 P 05/08/15 552.5 51.50 55.00
ISRG 150508P00555000 P 05/08/15 555.0 54.00 57.80
ISRG 150508P00557500 P 05/08/15 557.5 56.40 60.30
ISRG 150508P00560000 P 05/08/15 560.0 58.80 62.80
ISRG 150508P00562500 P 05/08/15 562.5 61.20 65.30
ISRG 150508P00565000 P 05/08/15 565.0 63.90 67.30
ISRG 150508P00567500 P 05/08/15 567.5 66.40 70.30
ISRG 150508P00570000 P 05/08/15 570.0 68.90 72.80
ISRG 150508P00580000 P 05/08/15 580.0 78.90 82.80
ISRG 150508P00590000 P 05/08/15 590.0 88.90 92.30
ISRG 150508P00600000 P 05/08/15 600.0 98.90 102.80
ISRG 150508P00610000 P 05/08/15 610.0 108.90 112.20
ISRG 150508P00620000 P 05/08/15 620.0 118.90 122.60
ISRG 150508P00630000 P 05/08/15 630.0 128.90 132.10
ISRG 150515C00275000 C 05/15/15 275.0 222.10 225.80
ISRG 150515C00280000 C 05/15/15 280.0 217.30 220.80
ISRG 150515C00285000 C 05/15/15 285.0 212.30 215.80
ISRG 150515C00290000 C 05/15/15 290.0 207.30 210.80
ISRG 150515C00295000 C 05/15/15 295.0 202.30 205.80
ISRG 150515C00300000 C 05/15/15 300.0 197.30 200.80
ISRG 150515C00305000 C 05/15/15 305.0 192.10 195.80
ISRG 150515C00310000 C 05/15/15 310.0 187.30 190.80
ISRG 150515C00315000 C 05/15/15 315.0 182.30 185.80
ISRG 150515C00320000 C 05/15/15 320.0 177.20 180.60
ISRG 150515C00325000 C 05/15/15 325.0 172.10 175.60
ISRG 150515C00330000 C 05/15/15 330.0 167.10 170.60
ISRG 150515C00335000 C 05/15/15 335.0 162.30 165.60
ISRG 150515C00340000 C 05/15/15 340.0 157.10 160.80
ISRG 150515C00345000 C 05/15/15 345.0 152.80 155.80
ISRG 150515C00350000 C 05/15/15 350.0 147.10 151.20
ISRG 150515C00355000 C 05/15/15 355.0 142.30 146.10
ISRG 150515C00360000 C 05/15/15 360.0 137.10 141.20
ISRG 150515C00365000 C 05/15/15 365.0 132.20 136.10
ISRG 150515C00370000 C 05/15/15 370.0 127.40 131.20
ISRG 150515C00375000 C 05/15/15 375.0 122.10 126.20
ISRG 150515C00380000 C 05/15/15 380.0 117.20 121.10
ISRG 150515C00385000 C 05/15/15 385.0 112.30 115.70
ISRG 150515C00390000 C 05/15/15 390.0 107.20 110.70
ISRG 150515C00395000 C 05/15/15 395.0 102.30 105.70
ISRG 150515C00400000 C 05/15/15 400.0 97.20 100.70
ISRG 150515C00405000 C 05/15/15 405.0 92.40 95.70
ISRG 150515C00410000 C 05/15/15 410.0 87.20 90.70
ISRG 150515C00415000 C 05/15/15 415.0 82.60 85.70
ISRG 150515C00417500 C 05/15/15 417.5 80.10 83.20
ISRG 150515C00420000 C 05/15/15 420.0 77.70 80.70
ISRG 150515C00422500 C 05/15/15 422.5 74.70 78.20
ISRG 150515C00425000 C 05/15/15 425.0 72.70 75.70
ISRG 150515C00427500 C 05/15/15 427.5 70.50 73.20
ISRG 150515C00430000 C 05/15/15 430.0 67.70 71.30
ISRG 150515C00432500 C 05/15/15 432.5 65.10 68.70
ISRG 150515C00435000 C 05/15/15 435.0 62.70 65.80
ISRG 150515C00437500 C 05/15/15 437.5 60.60 63.40
ISRG 150515C00440000 C 05/15/15 440.0 57.40 60.90
ISRG 150515C00442500 C 05/15/15 442.5 55.50 58.20
ISRG 150515C00445000 C 05/15/15 445.0 53.10 55.70
ISRG 150515C00447500 C 05/15/15 447.5 50.60 53.30
ISRG 150515C00450000 C 05/15/15 450.0 47.70 50.90
ISRG 150515C00452500 C 05/15/15 452.5 45.30 48.30
ISRG 150515C00455000 C 05/15/15 455.0 43.10 45.90
ISRG 150515C00457500 C 05/15/15 457.5 40.50 43.40
ISRG 150515C00460000 C 05/15/15 460.0 38.00 41.10
ISRG 150515C00462500 C 05/15/15 462.5 35.20 38.60
ISRG 150515C00465000 C 05/15/15 465.0 33.80 36.40
ISRG 150515C00467500 C 05/15/15 467.5 31.50 33.90
ISRG 150515C00470000 C 05/15/15 470.0 29.00 31.50
ISRG 150515C00472500 C 05/15/15 472.5 26.80 29.20
ISRG 150515C00475000 C 05/15/15 475.0 24.70 27.00
ISRG 150515C00477500 C 05/15/15 477.5 22.50 24.80
ISRG 150515C00480000 C 05/15/15 480.0 20.40 22.80
ISRG 150515C00482500 C 05/15/15 482.5 18.40 20.80
ISRG 150515C00485000 C 05/15/15 485.0 16.70 18.90
ISRG 150515C00487500 C 05/15/15 487.5 14.80 17.10
ISRG 150515C00490000 C 05/15/15 490.0 13.00 15.30
ISRG 150515C00492500 C 05/15/15 492.5 11.30 13.70
ISRG 150515C00495000 C 05/15/15 495.0 9.90 12.20
ISRG 150515C00497500 C 05/15/15 497.5 8.40 10.50
ISRG 150515C00500000 C 05/15/15 500.0 7.10 9.30
ISRG 150515C00502500 C 05/15/15 502.5 6.00 8.20
ISRG 150515C00505000 C 05/15/15 505.0 5.20 7.00
ISRG 150515C00507500 C 05/15/15 507.5 4.10 5.50
ISRG 150515C00510000 C 05/15/15 510.0 3.40 4.90
ISRG 150515C00512500 C 05/15/15 512.5 2.80 3.80
ISRG 150515C00515000 C 05/15/15 515.0 2.30 3.30
ISRG 150515C00517500 C 05/15/15 517.5 1.70 2.70
ISRG 150515C00520000 C 05/15/15 520.0 1.30 2.10
ISRG 150515C00522500 C 05/15/15 522.5 0.90 1.70
ISRG 150515C00525000 C 05/15/15 525.0 0.70 1.50
ISRG 150515C00527500 C 05/15/15 527.5 0.55 1.45
ISRG 150515C00530000 C 05/15/15 530.0 0.40 1.25
ISRG 150515C00532500 C 05/15/15 532.5 0.30 1.05
ISRG 150515C00535000 C 05/15/15 535.0 0.20 0.90
ISRG 150515C00537500 C 05/15/15 537.5 0.15 0.80
ISRG 150515C00540000 C 05/15/15 540.0 0.10 0.60
ISRG 150515C00542500 C 05/15/15 542.5 0.05 0.60
ISRG 150515C00545000 C 05/15/15 545.0 0.00 0.50
ISRG 150515C00547500 C 05/15/15 547.5 0.05 0.50
ISRG 150515C00550000 C 05/15/15 550.0 0.00 0.45
ISRG 150515C00552500 C 05/15/15 552.5 0.00 0.45
ISRG 150515C00555000 C 05/15/15 555.0 0.00 0.45
ISRG 150515C00557500 C 05/15/15 557.5 0.00 0.60
ISRG 150515C00560000 C 05/15/15 560.0 0.00 0.70
ISRG 150515C00562500 C 05/15/15 562.5 0.00 0.80
ISRG 150515C00565000 C 05/15/15 565.0 0.00 0.70
ISRG 150515C00567500 C 05/15/15 567.5 0.00 1.80
ISRG 150515C00570000 C 05/15/15 570.0 0.05 1.85
ISRG 150515C00572500 C 05/15/15 572.5 0.00 1.90
ISRG 150515C00575000 C 05/15/15 575.0 0.00 1.30
ISRG 150515C00577500 C 05/15/15 577.5 0.00 1.90
ISRG 150515C00580000 C 05/15/15 580.0 0.00 1.70
ISRG 150515C00582500 C 05/15/15 582.5 0.00 1.90
ISRG 150515C00585000 C 05/15/15 585.0 0.00 0.75
ISRG 150515C00587500 C 05/15/15 587.5 0.00 1.90
ISRG 150515C00590000 C 05/15/15 590.0 0.00 0.85
ISRG 150515C00592500 C 05/15/15 592.5 0.00 1.35
ISRG 150515C00595000 C 05/15/15 595.0 0.00 1.75
ISRG 150515C00597500 C 05/15/15 597.5 0.00 0.70
ISRG 150515C00600000 C 05/15/15 600.0 0.00 0.30
ISRG 150515C00602500 C 05/15/15 602.5 0.00 0.70
ISRG 150515C00605000 C 05/15/15 605.0 0.00 1.00
ISRG 150515C00607500 C 05/15/15 607.5 0.00 1.75
ISRG 150515C00610000 C 05/15/15 610.0 0.00 0.30
ISRG 150515C00612500 C 05/15/15 612.5 0.00 0.70
ISRG 150515C00615000 C 05/15/15 615.0 0.00 0.70
ISRG 150515C00617500 C 05/15/15 617.5 0.00 0.70
ISRG 150515C00620000 C 05/15/15 620.0 0.00 0.95
ISRG 150515C00622500 C 05/15/15 622.5 0.00 0.70
ISRG 150515C00625000 C 05/15/15 625.0 0.00 0.85
ISRG 150515C00630000 C 05/15/15 630.0 0.00 0.70
ISRG 150515C00635000 C 05/15/15 635.0 0.00 1.25
ISRG 150515C00640000 C 05/15/15 640.0 0.00 1.75
ISRG 150515C00645000 C 05/15/15 645.0 0.00 1.75
ISRG 150515C00650000 C 05/15/15 650.0 0.00 0.70
ISRG 150515C00655000 C 05/15/15 655.0 0.00 1.75
ISRG 150515C00660000 C 05/15/15 660.0 0.00 1.70
ISRG 150515C00665000 C 05/15/15 665.0 0.00 0.80
ISRG 150515C00670000 C 05/15/15 670.0 0.00 0.05
ISRG 150515C00675000 C 05/15/15 675.0 0.00 0.75
ISRG 150515C00680000 C 05/15/15 680.0 0.00 0.75
ISRG 150515C00685000 C 05/15/15 685.0 0.00 0.75
ISRG 150515C00690000 C 05/15/15 690.0 0.00 1.75
ISRG 150515C00695000 C 05/15/15 695.0 0.00 1.75
ISRG 150515C00700000 C 05/15/15 700.0 0.00 0.85
ISRG 150515C00705000 C 05/15/15 705.0 0.00 1.75
ISRG 150515C00710000 C 05/15/15 710.0 0.00 1.75
ISRG 150515C00715000 C 05/15/15 715.0 0.00 0.70
ISRG 150515C00720000 C 05/15/15 720.0 0.00 0.70
ISRG 150515C00725000 C 05/15/15 725.0 0.00 1.75
ISRG 150515C00730000 C 05/15/15 730.0 0.00 1.25
ISRG 150515C00740000 C 05/15/15 740.0 0.00 0.75
ISRG 150515C00750000 C 05/15/15 750.0 0.00 1.75
ISRG 150515C00760000 C 05/15/15 760.0 0.00 0.75
ISRG 150515C00770000 C 05/15/15 770.0 0.00 0.75
ISRG 150515C00775000 C 05/15/15 775.0 0.00 1.75
ISRG 150515C00780000 C 05/15/15 780.0 0.00 1.75
ISRG 150515C00785000 C 05/15/15 785.0 0.00 0.75
ISRG 150515C00790000 C 05/15/15 790.0 0.00 0.75
ISRG 150515C00795000 C 05/15/15 795.0 0.00 0.75
ISRG 150515C00800000 C 05/15/15 800.0 0.00 0.75
ISRG 150515P00275000 P 05/15/15 275.0 0.00 0.70
ISRG 150515P00280000 P 05/15/15 280.0 0.00 1.75
ISRG 150515P00285000 P 05/15/15 285.0 0.00 1.75
ISRG 150515P00290000 P 05/15/15 290.0 0.00 1.75
ISRG 150515P00295000 P 05/15/15 295.0 0.00 1.75
ISRG 150515P00300000 P 05/15/15 300.0 0.00 0.95
ISRG 150515P00305000 P 05/15/15 305.0 0.00 1.60
ISRG 150515P00310000 P 05/15/15 310.0 0.00 0.85
ISRG 150515P00315000 P 05/15/15 315.0 0.00 1.75
ISRG 150515P00320000 P 05/15/15 320.0 0.00 1.75
ISRG 150515P00325000 P 05/15/15 325.0 0.00 1.75
ISRG 150515P00330000 P 05/15/15 330.0 0.00 1.75
ISRG 150515P00335000 P 05/15/15 335.0 0.00 1.75
ISRG 150515P00340000 P 05/15/15 340.0 0.00 1.75
ISRG 150515P00345000 P 05/15/15 345.0 0.00 1.75
ISRG 150515P00350000 P 05/15/15 350.0 0.00 1.75
ISRG 150515P00355000 P 05/15/15 355.0 0.00 1.75
ISRG 150515P00360000 P 05/15/15 360.0 0.00 1.75
ISRG 150515P00365000 P 05/15/15 365.0 0.00 1.75
ISRG 150515P00370000 P 05/15/15 370.0 0.00 1.75
ISRG 150515P00375000 P 05/15/15 375.0 0.00 1.75
ISRG 150515P00380000 P 05/15/15 380.0 0.00 1.75
ISRG 150515P00385000 P 05/15/15 385.0 0.00 1.75
ISRG 150515P00390000 P 05/15/15 390.0 0.00 1.75
ISRG 150515P00395000 P 05/15/15 395.0 0.00 1.80
ISRG 150515P00400000 P 05/15/15 400.0 0.00 0.10
ISRG 150515P00405000 P 05/15/15 405.0 0.00 1.80
ISRG 150515P00410000 P 05/15/15 410.0 0.00 1.80
ISRG 150515P00415000 P 05/15/15 415.0 0.00 1.80
ISRG 150515P00417500 P 05/15/15 417.5 0.00 1.80
ISRG 150515P00420000 P 05/15/15 420.0 0.00 1.80
ISRG 150515P00422500 P 05/15/15 422.5 0.00 0.90
ISRG 150515P00425000 P 05/15/15 425.0 0.00 1.15
ISRG 150515P00427500 P 05/15/15 427.5 0.00 0.75
ISRG 150515P00430000 P 05/15/15 430.0 0.00 0.65
ISRG 150515P00432500 P 05/15/15 432.5 0.00 1.85
ISRG 150515P00435000 P 05/15/15 435.0 0.00 0.70
ISRG 150515P00437500 P 05/15/15 437.5 0.00 0.95
ISRG 150515P00440000 P 05/15/15 440.0 0.00 0.20
ISRG 150515P00442500 P 05/15/15 442.5 0.00 0.80
ISRG 150515P00445000 P 05/15/15 445.0 0.00 0.85
ISRG 150515P00447500 P 05/15/15 447.5 0.00 0.50
ISRG 150515P00450000 P 05/15/15 450.0 0.00 0.30
ISRG 150515P00452500 P 05/15/15 452.5 0.00 0.55
ISRG 150515P00455000 P 05/15/15 455.0 0.05 0.60
ISRG 150515P00457500 P 05/15/15 457.5 0.10 0.65
ISRG 150515P00460000 P 05/15/15 460.0 0.15 0.75
ISRG 150515P00462500 P 05/15/15 462.5 0.20 0.85
ISRG 150515P00465000 P 05/15/15 465.0 0.30 0.95
ISRG 150515P00467500 P 05/15/15 467.5 0.35 1.15
ISRG 150515P00470000 P 05/15/15 470.0 0.65 1.40
ISRG 150515P00472500 P 05/15/15 472.5 0.75 1.65
ISRG 150515P00475000 P 05/15/15 475.0 0.95 1.85
ISRG 150515P00477500 P 05/15/15 477.5 1.25 2.20
ISRG 150515P00480000 P 05/15/15 480.0 1.55 2.10
ISRG 150515P00482500 P 05/15/15 482.5 2.35 3.10
ISRG 150515P00485000 P 05/15/15 485.0 2.40 3.70
ISRG 150515P00487500 P 05/15/15 487.5 2.90 4.30
ISRG 150515P00490000 P 05/15/15 490.0 4.10 5.10
ISRG 150515P00492500 P 05/15/15 492.5 4.20 5.90
ISRG 150515P00495000 P 05/15/15 495.0 5.90 6.60
ISRG 150515P00497500 P 05/15/15 497.5 6.10 8.10
ISRG 150515P00500000 P 05/15/15 500.0 8.10 9.20
ISRG 150515P00502500 P 05/15/15 502.5 8.40 10.60
ISRG 150515P00505000 P 05/15/15 505.0 10.90 12.10
ISRG 150515P00507500 P 05/15/15 507.5 11.60 13.60
ISRG 150515P00510000 P 05/15/15 510.0 14.10 15.20
ISRG 150515P00512500 P 05/15/15 512.5 15.20 17.20
ISRG 150515P00515000 P 05/15/15 515.0 16.30 19.20
ISRG 150515P00517500 P 05/15/15 517.5 18.30 21.30
ISRG 150515P00520000 P 05/15/15 520.0 20.50 23.40
ISRG 150515P00522500 P 05/15/15 522.5 22.60 25.50
ISRG 150515P00525000 P 05/15/15 525.0 24.90 27.70
ISRG 150515P00527500 P 05/15/15 527.5 27.10 30.20
ISRG 150515P00530000 P 05/15/15 530.0 29.50 32.50
ISRG 150515P00532500 P 05/15/15 532.5 31.90 34.90
ISRG 150515P00535000 P 05/15/15 535.0 34.30 37.30
ISRG 150515P00537500 P 05/15/15 537.5 36.60 40.00
ISRG 150515P00540000 P 05/15/15 540.0 39.10 42.00
ISRG 150515P00542500 P 05/15/15 542.5 41.60 44.70
ISRG 150515P00545000 P 05/15/15 545.0 44.00 47.10
ISRG 150515P00547500 P 05/15/15 547.5 46.60 49.70
ISRG 150515P00550000 P 05/15/15 550.0 49.00 52.30
ISRG 150515P00552500 P 05/15/15 552.5 51.50 54.80
ISRG 150515P00555000 P 05/15/15 555.0 54.00 57.10
ISRG 150515P00557500 P 05/15/15 557.5 56.40 59.60
ISRG 150515P00560000 P 05/15/15 560.0 59.00 62.20
ISRG 150515P00562500 P 05/15/15 562.5 61.40 64.80
ISRG 150515P00565000 P 05/15/15 565.0 63.80 67.30
ISRG 150515P00567500 P 05/15/15 567.5 66.40 69.70
ISRG 150515P00570000 P 05/15/15 570.0 68.90 72.20
ISRG 150515P00572500 P 05/15/15 572.5 71.30 74.60
ISRG 150515P00575000 P 05/15/15 575.0 73.90 77.30
ISRG 150515P00577500 P 05/15/15 577.5 76.70 80.30
ISRG 150515P00580000 P 05/15/15 580.0 79.20 82.10
ISRG 150515P00582500 P 05/15/15 582.5 81.30 85.30
ISRG 150515P00585000 P 05/15/15 585.0 83.80 87.30
ISRG 150515P00587500 P 05/15/15 587.5 86.20 90.50
ISRG 150515P00590000 P 05/15/15 590.0 89.00 92.90
ISRG 150515P00592500 P 05/15/15 592.5 91.20 95.30
ISRG 150515P00595000 P 05/15/15 595.0 93.70 97.70
ISRG 150515P00597500 P 05/15/15 597.5 96.40 100.40
ISRG 150515P00600000 P 05/15/15 600.0 98.80 102.10
ISRG 150515P00602500 P 05/15/15 602.5 101.30 104.70
ISRG 150515P00605000 P 05/15/15 605.0 103.70 107.90
ISRG 150515P00607500 P 05/15/15 607.5 106.40 110.40
ISRG 150515P00610000 P 05/15/15 610.0 109.00 113.00
ISRG 150515P00612500 P 05/15/15 612.5 111.40 114.90
ISRG 150515P00615000 P 05/15/15 615.0 113.90 117.50
ISRG 150515P00617500 P 05/15/15 617.5 116.40 119.90
ISRG 150515P00620000 P 05/15/15 620.0 118.70 122.90
ISRG 150515P00622500 P 05/15/15 622.5 121.50 125.50
ISRG 150515P00625000 P 05/15/15 625.0 123.80 127.60
ISRG 150515P00630000 P 05/15/15 630.0 128.80 132.60
ISRG 150515P00635000 P 05/15/15 635.0 133.80 137.60
ISRG 150515P00640000 P 05/15/15 640.0 138.80 142.20
ISRG 150515P00645000 P 05/15/15 645.0 144.00 147.70
ISRG 150515P00650000 P 05/15/15 650.0 148.90 152.40
ISRG 150515P00655000 P 05/15/15 655.0 153.90 157.40
ISRG 150515P00660000 P 05/15/15 660.0 158.80 162.20
ISRG 150515P00665000 P 05/15/15 665.0 164.00 167.80
ISRG 150515P00670000 P 05/15/15 670.0 169.00 172.90
ISRG 150515P00675000 P 05/15/15 675.0 174.00 177.90
ISRG 150515P00680000 P 05/15/15 680.0 179.00 182.90
ISRG 150515P00685000 P 05/15/15 685.0 184.00 187.90
ISRG 150515P00690000 P 05/15/15 690.0 189.10 192.80
ISRG 150515P00695000 P 05/15/15 695.0 193.90 197.90
ISRG 150515P00700000 P 05/15/15 700.0 198.80 202.60
ISRG 150515P00705000 P 05/15/15 705.0 203.80 207.80
ISRG 150515P00710000 P 05/15/15 710.0 208.80 212.20
ISRG 150515P00715000 P 05/15/15 715.0 213.80 217.40
ISRG 150515P00720000 P 05/15/15 720.0 218.80 222.80
ISRG 150515P00725000 P 05/15/15 725.0 224.00 228.00
ISRG 150515P00730000 P 05/15/15 730.0 228.80 232.40
ISRG 150515P00740000 P 05/15/15 740.0 238.80 242.70
ISRG 150515P00750000 P 05/15/15 750.0 248.90 252.70
ISRG 150515P00760000 P 05/15/15 760.0 258.80 262.70
ISRG 150515P00770000 P 05/15/15 770.0 268.90 272.40
ISRG 150515P00775000 P 05/15/15 775.0 273.80 277.40
ISRG 150515P00780000 P 05/15/15 780.0 279.00 282.90
ISRG 150515P00785000 P 05/15/15 785.0 284.00 287.90
ISRG 150515P00790000 P 05/15/15 790.0 289.00 292.90
ISRG 150515P00795000 P 05/15/15 795.0 294.00 297.90
ISRG 150515P00800000 P 05/15/15 800.0 298.80 302.50
ISRG 150522C00390000 C 05/22/15 390.0 107.90 111.10
ISRG 150522C00395000 C 05/22/15 395.0 102.20 106.10
ISRG 150522C00400000 C 05/22/15 400.0 97.20 101.10
ISRG 150522C00405000 C 05/22/15 405.0 92.80 96.10
ISRG 150522C00410000 C 05/22/15 410.0 87.60 91.10
ISRG 150522C00415000 C 05/22/15 415.0 83.00 86.10
ISRG 150522C00420000 C 05/22/15 420.0 77.30 81.10
ISRG 150522C00425000 C 05/22/15 425.0 73.00 75.70
ISRG 150522C00430000 C 05/22/15 430.0 67.80 70.80
ISRG 150522C00435000 C 05/22/15 435.0 62.40 66.20
ISRG 150522C00440000 C 05/22/15 440.0 57.90 60.90
ISRG 150522C00445000 C 05/22/15 445.0 53.00 55.90
ISRG 150522C00450000 C 05/22/15 450.0 47.80 51.10
ISRG 150522C00455000 C 05/22/15 455.0 43.40 46.30
ISRG 150522C00460000 C 05/22/15 460.0 38.90 41.50
ISRG 150522C00465000 C 05/22/15 465.0 34.30 36.90
ISRG 150522C00467500 C 05/22/15 467.5 32.30 34.70
ISRG 150522C00470000 C 05/22/15 470.0 30.10 32.70
ISRG 150522C00472500 C 05/22/15 472.5 28.00 30.30
ISRG 150522C00475000 C 05/22/15 475.0 25.70 28.20
ISRG 150522C00477500 C 05/22/15 477.5 23.60 26.20
ISRG 150522C00480000 C 05/22/15 480.0 21.00 24.30
ISRG 150522C00482500 C 05/22/15 482.5 19.90 22.30
ISRG 150522C00485000 C 05/22/15 485.0 18.20 20.50
ISRG 150522C00487500 C 05/22/15 487.5 16.50 18.80
ISRG 150522C00490000 C 05/22/15 490.0 14.20 17.10
ISRG 150522C00492500 C 05/22/15 492.5 12.90 15.60
ISRG 150522C00495000 C 05/22/15 495.0 11.20 14.00
ISRG 150522C00497500 C 05/22/15 497.5 10.40 12.50
ISRG 150522C00500000 C 05/22/15 500.0 9.20 11.40
ISRG 150522C00502500 C 05/22/15 502.5 7.90 10.40
ISRG 150522C00505000 C 05/22/15 505.0 6.60 9.20
ISRG 150522C00507500 C 05/22/15 507.5 5.70 8.10
ISRG 150522C00510000 C 05/22/15 510.0 4.90 6.70
ISRG 150522C00512500 C 05/22/15 512.5 4.40 5.70
ISRG 150522C00515000 C 05/22/15 515.0 3.70 5.50
ISRG 150522C00517500 C 05/22/15 517.5 3.10 4.40
ISRG 150522C00520000 C 05/22/15 520.0 2.65 3.80
ISRG 150522C00522500 C 05/22/15 522.5 2.20 3.20
ISRG 150522C00525000 C 05/22/15 525.0 1.80 2.65
ISRG 150522C00527500 C 05/22/15 527.5 1.40 2.60
ISRG 150522C00530000 C 05/22/15 530.0 1.10 2.25
ISRG 150522C00532500 C 05/22/15 532.5 0.85 1.90
ISRG 150522C00535000 C 05/22/15 535.0 0.70 1.65
ISRG 150522C00537500 C 05/22/15 537.5 0.55 1.45
ISRG 150522C00540000 C 05/22/15 540.0 0.45 1.25
ISRG 150522C00550000 C 05/22/15 550.0 0.15 0.75
ISRG 150522C00560000 C 05/22/15 560.0 0.00 0.50
ISRG 150522C00570000 C 05/22/15 570.0 0.00 1.90
ISRG 150522C00580000 C 05/22/15 580.0 0.00 1.80
ISRG 150522C00590000 C 05/22/15 590.0 0.00 1.85
ISRG 150522C00600000 C 05/22/15 600.0 0.00 1.80
ISRG 150522C00610000 C 05/22/15 610.0 0.00 1.85
ISRG 150522C00620000 C 05/22/15 620.0 0.00 0.70
ISRG 150522C00630000 C 05/22/15 630.0 0.00 1.75
ISRG 150522C00640000 C 05/22/15 640.0 0.00 1.75
ISRG 150522P00390000 P 05/22/15 390.0 0.00 1.85
ISRG 150522P00395000 P 05/22/15 395.0 0.00 1.85
ISRG 150522P00400000 P 05/22/15 400.0 0.00 0.95
ISRG 150522P00405000 P 05/22/15 405.0 0.00 1.85
ISRG 150522P00410000 P 05/22/15 410.0 0.00 0.65
ISRG 150522P00415000 P 05/22/15 415.0 0.00 1.85
ISRG 150522P00420000 P 05/22/15 420.0 0.00 1.75
ISRG 150522P00425000 P 05/22/15 425.0 0.00 1.90
ISRG 150522P00430000 P 05/22/15 430.0 0.00 1.20
ISRG 150522P00435000 P 05/22/15 435.0 0.00 0.55
ISRG 150522P00440000 P 05/22/15 440.0 0.05 0.60
ISRG 150522P00445000 P 05/22/15 445.0 0.15 0.70
ISRG 150522P00450000 P 05/22/15 450.0 0.25 0.85
ISRG 150522P00455000 P 05/22/15 455.0 0.35 1.10
ISRG 150522P00460000 P 05/22/15 460.0 0.55 1.45
ISRG 150522P00465000 P 05/22/15 465.0 0.90 1.90
ISRG 150522P00467500 P 05/22/15 467.5 1.05 2.15
ISRG 150522P00470000 P 05/22/15 470.0 1.30 2.45
ISRG 150522P00472500 P 05/22/15 472.5 1.60 2.80
ISRG 150522P00475000 P 05/22/15 475.0 1.90 3.20
ISRG 150522P00477500 P 05/22/15 477.5 2.30 3.60
ISRG 150522P00480000 P 05/22/15 480.0 2.75 4.20
ISRG 150522P00482500 P 05/22/15 482.5 3.20 4.80
ISRG 150522P00485000 P 05/22/15 485.0 3.80 5.40
ISRG 150522P00487500 P 05/22/15 487.5 4.50 6.20
ISRG 150522P00490000 P 05/22/15 490.0 5.30 7.00
ISRG 150522P00492500 P 05/22/15 492.5 6.10 8.00
ISRG 150522P00495000 P 05/22/15 495.0 7.10 9.10
ISRG 150522P00497500 P 05/22/15 497.5 8.20 10.10
ISRG 150522P00500000 P 05/22/15 500.0 9.40 11.40
ISRG 150522P00502500 P 05/22/15 502.5 10.70 12.50
ISRG 150522P00505000 P 05/22/15 505.0 12.10 13.90
ISRG 150522P00507500 P 05/22/15 507.5 13.70 15.40
ISRG 150522P00510000 P 05/22/15 510.0 15.30 17.00
ISRG 150522P00512500 P 05/22/15 512.5 17.10 18.70
ISRG 150522P00515000 P 05/22/15 515.0 18.10 20.80
ISRG 150522P00517500 P 05/22/15 517.5 19.90 22.70
ISRG 150522P00520000 P 05/22/15 520.0 21.80 24.70
ISRG 150522P00522500 P 05/22/15 522.5 23.80 26.60
ISRG 150522P00525000 P 05/22/15 525.0 25.90 28.90
ISRG 150522P00527500 P 05/22/15 527.5 28.00 30.90
ISRG 150522P00530000 P 05/22/15 530.0 30.30 33.20
ISRG 150522P00532500 P 05/22/15 532.5 32.50 35.70
ISRG 150522P00535000 P 05/22/15 535.0 34.80 37.90
ISRG 150522P00537500 P 05/22/15 537.5 37.20 40.20
ISRG 150522P00540000 P 05/22/15 540.0 39.40 42.90
ISRG 150522P00550000 P 05/22/15 550.0 49.20 52.50
ISRG 150522P00560000 P 05/22/15 560.0 58.90 62.20
ISRG 150522P00570000 P 05/22/15 570.0 68.80 72.40
ISRG 150522P00580000 P 05/22/15 580.0 79.00 82.90
ISRG 150522P00590000 P 05/22/15 590.0 88.80 92.60
ISRG 150522P00600000 P 05/22/15 600.0 99.00 102.80
ISRG 150522P00610000 P 05/22/15 610.0 109.00 112.80
ISRG 150522P00620000 P 05/22/15 620.0 119.20 122.80
ISRG 150522P00630000 P 05/22/15 630.0 129.10 132.90
ISRG 150522P00640000 P 05/22/15 640.0 138.90 142.90
ISRG 150529C00390000 C 05/29/15 390.0 107.60 110.70
ISRG 150529C00395000 C 05/29/15 395.0 102.30 105.70
ISRG 150529C00400000 C 05/29/15 400.0 98.00 100.70
ISRG 150529C00405000 C 05/29/15 405.0 92.30 95.70
ISRG 150529C00410000 C 05/29/15 410.0 87.80 90.90
ISRG 150529C00415000 C 05/29/15 415.0 83.00 85.70
ISRG 150529C00420000 C 05/29/15 420.0 77.80 80.80
ISRG 150529C00425000 C 05/29/15 425.0 72.90 76.00
ISRG 150529C00430000 C 05/29/15 430.0 67.90 70.90
ISRG 150529C00435000 C 05/29/15 435.0 63.20 66.00
ISRG 150529C00440000 C 05/29/15 440.0 58.10 61.10
ISRG 150529C00445000 C 05/29/15 445.0 53.50 56.10
ISRG 150529C00450000 C 05/29/15 450.0 48.90 51.40
ISRG 150529C00455000 C 05/29/15 455.0 43.80 46.70
ISRG 150529C00460000 C 05/29/15 460.0 39.80 42.10
ISRG 150529C00465000 C 05/29/15 465.0 34.90 37.60
ISRG 150529C00470000 C 05/29/15 470.0 31.00 33.30
ISRG 150529C00475000 C 05/29/15 475.0 26.50 29.20
ISRG 150529C00477500 C 05/29/15 477.5 24.60 27.20
ISRG 150529C00480000 C 05/29/15 480.0 22.60 25.30
ISRG 150529C00482500 C 05/29/15 482.5 21.10 23.40
ISRG 150529C00485000 C 05/29/15 485.0 19.50 21.70
ISRG 150529C00487500 C 05/29/15 487.5 17.20 20.00
ISRG 150529C00490000 C 05/29/15 490.0 16.20 18.40
ISRG 150529C00492500 C 05/29/15 492.5 14.20 16.90
ISRG 150529C00495000 C 05/29/15 495.0 12.60 15.40
ISRG 150529C00497500 C 05/29/15 497.5 11.40 14.10
ISRG 150529C00500000 C 05/29/15 500.0 10.50 12.50
ISRG 150529C00502500 C 05/29/15 502.5 9.20 11.90
ISRG 150529C00505000 C 05/29/15 505.0 7.90 10.50
ISRG 150529C00507500 C 05/29/15 507.5 7.20 9.50
ISRG 150529C00510000 C 05/29/15 510.0 6.30 8.40
ISRG 150529C00512500 C 05/29/15 512.5 5.60 7.50
ISRG 150529C00515000 C 05/29/15 515.0 4.80 6.60
ISRG 150529C00517500 C 05/29/15 517.5 4.10 5.60
ISRG 150529C00520000 C 05/29/15 520.0 3.50 4.80
ISRG 150529C00522500 C 05/29/15 522.5 3.00 4.20
ISRG 150529C00525000 C 05/29/15 525.0 2.55 3.80
ISRG 150529C00527500 C 05/29/15 527.5 2.05 3.00
ISRG 150529C00530000 C 05/29/15 530.0 1.70 2.70
ISRG 150529C00532500 C 05/29/15 532.5 1.45 2.70
ISRG 150529C00535000 C 05/29/15 535.0 1.20 2.35
ISRG 150529C00537500 C 05/29/15 537.5 1.00 2.05
ISRG 150529C00540000 C 05/29/15 540.0 0.80 1.40
ISRG 150529C00542500 C 05/29/15 542.5 0.65 1.60
ISRG 150529C00545000 C 05/29/15 545.0 0.55 1.40
ISRG 150529C00547500 C 05/29/15 547.5 0.40 1.25
ISRG 150529C00550000 C 05/29/15 550.0 0.35 1.10
ISRG 150529C00560000 C 05/29/15 560.0 0.10 0.70
ISRG 150529C00570000 C 05/29/15 570.0 0.00 0.50
ISRG 150529C00580000 C 05/29/15 580.0 0.00 1.90
ISRG 150529C00590000 C 05/29/15 590.0 0.00 1.90
ISRG 150529C00600000 C 05/29/15 600.0 0.00 1.90
ISRG 150529C00610000 C 05/29/15 610.0 0.00 1.90
ISRG 150529C00620000 C 05/29/15 620.0 0.00 1.90
ISRG 150529C00630000 C 05/29/15 630.0 0.00 0.70
ISRG 150529C00640000 C 05/29/15 640.0 0.00 0.55
ISRG 150529P00390000 P 05/29/15 390.0 0.00 1.80
ISRG 150529P00395000 P 05/29/15 395.0 0.00 0.65
ISRG 150529P00400000 P 05/29/15 400.0 0.00 1.85
ISRG 150529P00405000 P 05/29/15 405.0 0.00 0.80
ISRG 150529P00410000 P 05/29/15 410.0 0.00 1.90
ISRG 150529P00415000 P 05/29/15 415.0 0.00 1.40
ISRG 150529P00420000 P 05/29/15 420.0 0.00 1.25
ISRG 150529P00425000 P 05/29/15 425.0 0.00 0.55
ISRG 150529P00430000 P 05/29/15 430.0 0.05 0.60
ISRG 150529P00435000 P 05/29/15 435.0 0.15 0.70
ISRG 150529P00440000 P 05/29/15 440.0 0.20 0.85
ISRG 150529P00445000 P 05/29/15 445.0 0.30 1.05
ISRG 150529P00450000 P 05/29/15 450.0 0.45 1.30
ISRG 150529P00455000 P 05/29/15 455.0 0.65 1.65
ISRG 150529P00460000 P 05/29/15 460.0 0.95 2.05
ISRG 150529P00465000 P 05/29/15 465.0 1.40 2.65
ISRG 150529P00470000 P 05/29/15 470.0 1.90 3.30
ISRG 150529P00475000 P 05/29/15 475.0 2.75 4.20
ISRG 150529P00477500 P 05/29/15 477.5 3.10 4.70
ISRG 150529P00480000 P 05/29/15 480.0 3.70 5.30
ISRG 150529P00482500 P 05/29/15 482.5 4.20 6.00
ISRG 150529P00485000 P 05/29/15 485.0 4.90 6.70
ISRG 150529P00487500 P 05/29/15 487.5 5.60 7.50
ISRG 150529P00490000 P 05/29/15 490.0 6.40 8.40
ISRG 150529P00492500 P 05/29/15 492.5 7.30 9.30
ISRG 150529P00495000 P 05/29/15 495.0 8.30 10.40
ISRG 150529P00497500 P 05/29/15 497.5 9.40 11.50
ISRG 150529P00500000 P 05/29/15 500.0 10.60 12.70
ISRG 150529P00502500 P 05/29/15 502.5 11.90 13.90
ISRG 150529P00505000 P 05/29/15 505.0 13.30 15.20
ISRG 150529P00507500 P 05/29/15 507.5 14.80 16.60
ISRG 150529P00510000 P 05/29/15 510.0 16.40 18.30
ISRG 150529P00512500 P 05/29/15 512.5 18.10 20.00
ISRG 150529P00515000 P 05/29/15 515.0 19.90 21.70
ISRG 150529P00517500 P 05/29/15 517.5 21.00 23.50
ISRG 150529P00520000 P 05/29/15 520.0 22.70 25.40
ISRG 150529P00522500 P 05/29/15 522.5 24.70 28.00
ISRG 150529P00525000 P 05/29/15 525.0 26.70 29.70
ISRG 150529P00527500 P 05/29/15 527.5 28.80 31.60
ISRG 150529P00530000 P 05/29/15 530.0 30.90 34.30
ISRG 150529P00532500 P 05/29/15 532.5 33.10 36.00
ISRG 150529P00535000 P 05/29/15 535.0 35.30 38.40
ISRG 150529P00537500 P 05/29/15 537.5 37.70 40.80
ISRG 150529P00540000 P 05/29/15 540.0 39.90 43.60
ISRG 150529P00542500 P 05/29/15 542.5 42.10 45.40
ISRG 150529P00545000 P 05/29/15 545.0 44.50 48.20
ISRG 150529P00547500 P 05/29/15 547.5 46.90 50.10
ISRG 150529P00550000 P 05/29/15 550.0 49.30 52.50
ISRG 150529P00560000 P 05/29/15 560.0 59.10 62.70
ISRG 150529P00570000 P 05/29/15 570.0 69.00 72.40
ISRG 150529P00580000 P 05/29/15 580.0 78.90 82.80
ISRG 150529P00590000 P 05/29/15 590.0 88.70 92.80
ISRG 150529P00600000 P 05/29/15 600.0 98.70 102.70
ISRG 150529P00610000 P 05/29/15 610.0 108.90 112.70
ISRG 150529P00620000 P 05/29/15 620.0 118.70 122.20
ISRG 150529P00630000 P 05/29/15 630.0 128.90 132.70
ISRG 150529P00640000 P 05/29/15 640.0 138.90 142.90
ISRG 150605C00425000 C 06/05/15 425.0 72.80 75.90
ISRG 150605C00430000 C 06/05/15 430.0 68.90 71.20
ISRG 150605C00435000 C 06/05/15 435.0 63.10 66.40
ISRG 150605C00440000 C 06/05/15 440.0 58.70 61.60
ISRG 150605C00445000 C 06/05/15 445.0 54.10 56.70
ISRG 150605C00450000 C 06/05/15 450.0 49.30 52.00
ISRG 150605C00455000 C 06/05/15 455.0 44.50 47.40
ISRG 150605C00460000 C 06/05/15 460.0 40.40 42.90
ISRG 150605C00465000 C 06/05/15 465.0 36.10 38.50
ISRG 150605C00470000 C 06/05/15 470.0 32.00 34.40
ISRG 150605C00475000 C 06/05/15 475.0 28.00 30.40
ISRG 150605C00477500 C 06/05/15 477.5 25.90 28.50
ISRG 150605C00480000 C 06/05/15 480.0 23.80 26.60
ISRG 150605C00482500 C 06/05/15 482.5 22.10 24.80
ISRG 150605C00485000 C 06/05/15 485.0 20.80 23.20
ISRG 150605C00487500 C 06/05/15 487.5 18.70 21.60
ISRG 150605C00490000 C 06/05/15 490.0 17.40 20.40
ISRG 150605C00492500 C 06/05/15 492.5 15.90 18.90
ISRG 150605C00495000 C 06/05/15 495.0 14.50 17.00
ISRG 150605C00497500 C 06/05/15 497.5 13.20 15.70
ISRG 150605C00500000 C 06/05/15 500.0 12.00 14.10
ISRG 150605C00502500 C 06/05/15 502.5 10.80 12.80
ISRG 150605C00505000 C 06/05/15 505.0 9.90 11.60
ISRG 150605C00507500 C 06/05/15 507.5 8.80 10.40
ISRG 150605C00510000 C 06/05/15 510.0 7.80 9.90
ISRG 150605C00512500 C 06/05/15 512.5 6.80 8.90
ISRG 150605C00515000 C 06/05/15 515.0 6.10 7.70
ISRG 150605C00517500 C 06/05/15 517.5 5.30 6.90
ISRG 150605C00520000 C 06/05/15 520.0 4.60 5.90
ISRG 150605C00522500 C 06/05/15 522.5 4.00 5.70
ISRG 150605C00525000 C 06/05/15 525.0 3.50 5.00
ISRG 150605C00527500 C 06/05/15 527.5 3.00 4.20
ISRG 150605C00530000 C 06/05/15 530.0 2.60 4.00
ISRG 150605C00532500 C 06/05/15 532.5 2.15 3.50
ISRG 150605C00535000 C 06/05/15 535.0 1.75 3.10
ISRG 150605C00537500 C 06/05/15 537.5 1.55 2.50
ISRG 150605C00540000 C 06/05/15 540.0 1.30 2.55
ISRG 150605C00542500 C 06/05/15 542.5 1.05 2.25
ISRG 150605C00545000 C 06/05/15 545.0 0.90 2.00
ISRG 150605C00547500 C 06/05/15 547.5 0.75 1.75
ISRG 150605C00550000 C 06/05/15 550.0 0.60 1.60
ISRG 150605C00552500 C 06/05/15 552.5 0.50 1.40
ISRG 150605C00555000 C 06/05/15 555.0 0.40 1.25
ISRG 150605C00560000 C 06/05/15 560.0 0.25 1.00
ISRG 150605C00565000 C 06/05/15 565.0 0.15 0.60
ISRG 150605C00570000 C 06/05/15 570.0 0.10 0.65
ISRG 150605C00575000 C 06/05/15 575.0 0.05 0.55
ISRG 150605C00580000 C 06/05/15 580.0 0.00 0.50
ISRG 150605P00425000 P 06/05/15 425.0 0.15 0.70
ISRG 150605P00430000 P 06/05/15 430.0 0.20 0.85
ISRG 150605P00435000 P 06/05/15 435.0 0.30 1.05
ISRG 150605P00440000 P 06/05/15 440.0 0.45 1.25
ISRG 150605P00445000 P 06/05/15 445.0 0.60 1.55
ISRG 150605P00450000 P 06/05/15 450.0 0.85 1.90
ISRG 150605P00455000 P 06/05/15 455.0 1.15 2.35
ISRG 150605P00460000 P 06/05/15 460.0 1.60 2.90
ISRG 150605P00465000 P 06/05/15 465.0 2.20 3.50
ISRG 150605P00470000 P 06/05/15 470.0 2.75 4.40
ISRG 150605P00475000 P 06/05/15 475.0 3.70 5.40
ISRG 150605P00477500 P 06/05/15 477.5 4.20 6.00
ISRG 150605P00480000 P 06/05/15 480.0 4.80 6.70
ISRG 150605P00482500 P 06/05/15 482.5 5.50 7.40
ISRG 150605P00485000 P 06/05/15 485.0 6.20 8.20
ISRG 150605P00487500 P 06/05/15 487.5 7.00 9.00
ISRG 150605P00490000 P 06/05/15 490.0 7.70 10.00
ISRG 150605P00492500 P 06/05/15 492.5 8.70 11.00
ISRG 150605P00495000 P 06/05/15 495.0 9.70 12.00
ISRG 150605P00497500 P 06/05/15 497.5 10.80 13.10
ISRG 150605P00500000 P 06/05/15 500.0 12.00 14.30
ISRG 150605P00502500 P 06/05/15 502.5 13.30 15.70
ISRG 150605P00505000 P 06/05/15 505.0 14.70 16.90
ISRG 150605P00507500 P 06/05/15 507.5 16.20 18.20
ISRG 150605P00510000 P 06/05/15 510.0 17.70 19.80
ISRG 150605P00512500 P 06/05/15 512.5 19.30 21.40
ISRG 150605P00515000 P 06/05/15 515.0 21.10 23.20
ISRG 150605P00517500 P 06/05/15 517.5 22.90 24.70
ISRG 150605P00520000 P 06/05/15 520.0 23.80 26.80
ISRG 150605P00522500 P 06/05/15 522.5 25.90 28.50
ISRG 150605P00525000 P 06/05/15 525.0 27.80 30.70
ISRG 150605P00527500 P 06/05/15 527.5 29.70 32.50
ISRG 150605P00530000 P 06/05/15 530.0 31.80 34.70
ISRG 150605P00532500 P 06/05/15 532.5 33.90 36.90
ISRG 150605P00535000 P 06/05/15 535.0 36.10 39.00
ISRG 150605P00537500 P 06/05/15 537.5 38.20 41.40
ISRG 150605P00540000 P 06/05/15 540.0 40.60 43.50
ISRG 150605P00542500 P 06/05/15 542.5 42.80 45.90
ISRG 150605P00545000 P 06/05/15 545.0 44.90 48.20
ISRG 150605P00547500 P 06/05/15 547.5 47.40 50.50
ISRG 150605P00550000 P 06/05/15 550.0 49.70 53.20
ISRG 150605P00552500 P 06/05/15 552.5 52.00 55.60
ISRG 150605P00555000 P 06/05/15 555.0 54.40 58.10
ISRG 150605P00560000 P 06/05/15 560.0 59.20 62.90
ISRG 150605P00565000 P 06/05/15 565.0 64.20 67.90
ISRG 150605P00570000 P 06/05/15 570.0 69.00 72.80
ISRG 150605P00575000 P 06/05/15 575.0 74.00 77.90
ISRG 150605P00580000 P 06/05/15 580.0 79.10 82.90
ISRG 150612C00425000 C 06/12/15 425.0 73.70 76.20
ISRG 150612C00430000 C 06/12/15 430.0 68.80 71.40
ISRG 150612C00435000 C 06/12/15 435.0 63.70 66.50
ISRG 150612C00440000 C 06/12/15 440.0 59.10 61.80
ISRG 150612C00445000 C 06/12/15 445.0 53.90 57.10
ISRG 150612C00450000 C 06/12/15 450.0 49.20 52.50
ISRG 150612C00455000 C 06/12/15 455.0 44.80 48.00
ISRG 150612C00460000 C 06/12/15 460.0 41.20 43.70
ISRG 150612C00462500 C 06/12/15 462.5 39.10 41.40
ISRG 150612C00465000 C 06/12/15 465.0 37.10 39.30
ISRG 150612C00467500 C 06/12/15 467.5 35.10 37.40
ISRG 150612C00470000 C 06/12/15 470.0 32.40 35.40
ISRG 150612C00472500 C 06/12/15 472.5 30.70 33.40
ISRG 150612C00475000 C 06/12/15 475.0 29.00 31.50
ISRG 150612C00477500 C 06/12/15 477.5 27.00 29.60
ISRG 150612C00480000 C 06/12/15 480.0 25.30 27.80
ISRG 150612C00482500 C 06/12/15 482.5 23.50 26.10
ISRG 150612C00485000 C 06/12/15 485.0 22.00 24.40
ISRG 150612C00487500 C 06/12/15 487.5 20.40 23.20
ISRG 150612C00490000 C 06/12/15 490.0 18.60 21.20
ISRG 150612C00492500 C 06/12/15 492.5 17.30 20.10
ISRG 150612C00495000 C 06/12/15 495.0 15.80 18.20
ISRG 150612C00497500 C 06/12/15 497.5 14.50 16.90
ISRG 150612C00500000 C 06/12/15 500.0 13.50 15.60
ISRG 150612C00502500 C 06/12/15 502.5 12.30 14.10
ISRG 150612C00505000 C 06/12/15 505.0 11.10 13.00
ISRG 150612C00507500 C 06/12/15 507.5 10.10 12.50
ISRG 150612C00510000 C 06/12/15 510.0 9.00 11.00
ISRG 150612C00512500 C 06/12/15 512.5 8.10 10.20
ISRG 150612C00515000 C 06/12/15 515.0 7.20 8.90
ISRG 150612C00517500 C 06/12/15 517.5 6.40 8.20
ISRG 150612C00520000 C 06/12/15 520.0 5.70 7.30
ISRG 150612C00522500 C 06/12/15 522.5 5.00 6.80
ISRG 150612C00525000 C 06/12/15 525.0 4.50 5.80
ISRG 150612C00527500 C 06/12/15 527.5 3.90 5.20
ISRG 150612C00530000 C 06/12/15 530.0 3.40 5.00
ISRG 150612C00532500 C 06/12/15 532.5 3.00 4.50
ISRG 150612C00535000 C 06/12/15 535.0 2.50 4.00
ISRG 150612C00540000 C 06/12/15 540.0 1.85 3.20
ISRG 150612C00545000 C 06/12/15 545.0 1.40 2.70
ISRG 150612C00550000 C 06/12/15 550.0 0.95 2.15
ISRG 150612C00560000 C 06/12/15 560.0 0.50 1.40
ISRG 150612C00570000 C 06/12/15 570.0 0.25 0.95
ISRG 150612P00425000 P 06/12/15 425.0 0.30 1.00
ISRG 150612P00430000 P 06/12/15 430.0 0.40 1.20
ISRG 150612P00435000 P 06/12/15 435.0 0.55 1.40
ISRG 150612P00440000 P 06/12/15 440.0 0.70 1.70
ISRG 150612P00445000 P 06/12/15 445.0 0.95 2.05
ISRG 150612P00450000 P 06/12/15 450.0 1.25 2.50
ISRG 150612P00455000 P 06/12/15 455.0 1.70 3.00
ISRG 150612P00460000 P 06/12/15 460.0 2.25 3.70
ISRG 150612P00462500 P 06/12/15 462.5 2.60 4.00
ISRG 150612P00465000 P 06/12/15 465.0 3.00 4.50
ISRG 150612P00467500 P 06/12/15 467.5 3.30 4.90
ISRG 150612P00470000 P 06/12/15 470.0 3.70 5.40
ISRG 150612P00472500 P 06/12/15 472.5 4.20 6.00
ISRG 150612P00475000 P 06/12/15 475.0 4.70 6.60
ISRG 150612P00477500 P 06/12/15 477.5 5.30 7.20
ISRG 150612P00480000 P 06/12/15 480.0 5.90 7.90
ISRG 150612P00482500 P 06/12/15 482.5 6.60 8.70
ISRG 150612P00485000 P 06/12/15 485.0 7.40 9.60
ISRG 150612P00487500 P 06/12/15 487.5 8.20 10.50
ISRG 150612P00490000 P 06/12/15 490.0 9.10 11.30
ISRG 150612P00492500 P 06/12/15 492.5 9.90 12.30
ISRG 150612P00495000 P 06/12/15 495.0 10.90 13.40
ISRG 150612P00497500 P 06/12/15 497.5 12.10 14.50
ISRG 150612P00500000 P 06/12/15 500.0 13.20 15.60
ISRG 150612P00502500 P 06/12/15 502.5 14.50 16.80
ISRG 150612P00505000 P 06/12/15 505.0 15.90 18.10
ISRG 150612P00507500 P 06/12/15 507.5 17.30 19.30
ISRG 150612P00510000 P 06/12/15 510.0 18.80 20.80
ISRG 150612P00512500 P 06/12/15 512.5 20.40 22.70
ISRG 150612P00515000 P 06/12/15 515.0 22.10 24.20
ISRG 150612P00517500 P 06/12/15 517.5 23.90 25.80
ISRG 150612P00520000 P 06/12/15 520.0 25.70 27.80
ISRG 150612P00522500 P 06/12/15 522.5 26.90 29.80
ISRG 150612P00525000 P 06/12/15 525.0 28.70 31.60
ISRG 150612P00527500 P 06/12/15 527.5 30.60 34.40
ISRG 150612P00530000 P 06/12/15 530.0 32.60 35.80
ISRG 150612P00532500 P 06/12/15 532.5 34.70 37.60
ISRG 150612P00535000 P 06/12/15 535.0 36.80 39.50
ISRG 150612P00540000 P 06/12/15 540.0 41.20 44.70
ISRG 150612P00545000 P 06/12/15 545.0 45.60 49.00
ISRG 150612P00550000 P 06/12/15 550.0 50.20 54.20
ISRG 150612P00560000 P 06/12/15 560.0 59.60 63.40
ISRG 150612P00570000 P 06/12/15 570.0 69.30 72.90
ISRG 150619C00425000 C 06/19/15 425.0 73.30 76.50
ISRG 150619C00430000 C 06/19/15 430.0 68.50 71.70
ISRG 150619C00435000 C 06/19/15 435.0 64.30 67.00
ISRG 150619C00440000 C 06/19/15 440.0 59.80 62.20
ISRG 150619C00445000 C 06/19/15 445.0 55.20 57.60
ISRG 150619C00450000 C 06/19/15 450.0 50.60 53.20
ISRG 150619C00455000 C 06/19/15 455.0 46.40 48.80
ISRG 150619C00460000 C 06/19/15 460.0 42.10 44.50
ISRG 150619C00465000 C 06/19/15 465.0 37.90 40.40
ISRG 150619C00470000 C 06/19/15 470.0 34.00 36.40
ISRG 150619C00475000 C 06/19/15 475.0 30.30 32.60
ISRG 150619C00480000 C 06/19/15 480.0 26.60 29.20
ISRG 150619C00485000 C 06/19/15 485.0 23.40 25.80
ISRG 150619C00490000 C 06/19/15 490.0 20.40 22.70
ISRG 150619C00495000 C 06/19/15 495.0 17.40 19.60
ISRG 150619C00500000 C 06/19/15 500.0 15.00 16.90
ISRG 150619C00505000 C 06/19/15 505.0 12.40 14.60
ISRG 150619C00510000 C 06/19/15 510.0 10.50 11.90
ISRG 150619C00515000 C 06/19/15 515.0 8.30 10.20
ISRG 150619C00520000 C 06/19/15 520.0 7.00 8.50
ISRG 150619C00525000 C 06/19/15 525.0 5.70 7.10
ISRG 150619C00530000 C 06/19/15 530.0 4.60 6.00
ISRG 150619C00535000 C 06/19/15 535.0 3.60 4.70
ISRG 150619C00540000 C 06/19/15 540.0 3.00 3.60
ISRG 150619C00545000 C 06/19/15 545.0 1.90 3.00
ISRG 150619C00550000 C 06/19/15 550.0 1.45 2.40
ISRG 150619C00555000 C 06/19/15 555.0 1.05 2.25
ISRG 150619C00560000 C 06/19/15 560.0 0.80 1.70
ISRG 150619C00565000 C 06/19/15 565.0 0.55 1.50
ISRG 150619C00570000 C 06/19/15 570.0 0.40 1.25
ISRG 150619C00575000 C 06/19/15 575.0 0.30 0.90
ISRG 150619C00580000 C 06/19/15 580.0 0.20 0.85
ISRG 150619C00585000 C 06/19/15 585.0 0.15 0.70
ISRG 150619C00590000 C 06/19/15 590.0 0.10 0.60
ISRG 150619C00595000 C 06/19/15 595.0 0.05 0.55
ISRG 150619C00600000 C 06/19/15 600.0 0.00 0.45
ISRG 150619C00605000 C 06/19/15 605.0 0.00 1.85
ISRG 150619C00610000 C 06/19/15 610.0 0.00 1.85
ISRG 150619C00615000 C 06/19/15 615.0 0.00 1.85
ISRG 150619C00620000 C 06/19/15 620.0 0.00 1.80
ISRG 150619C00625000 C 06/19/15 625.0 0.00 1.80
ISRG 150619C00630000 C 06/19/15 630.0 0.00 1.80
ISRG 150619C00635000 C 06/19/15 635.0 0.00 1.80
ISRG 150619C00640000 C 06/19/15 640.0 0.00 1.80
ISRG 150619P00425000 P 06/19/15 425.0 0.50 1.30
ISRG 150619P00430000 P 06/19/15 430.0 0.60 1.55
ISRG 150619P00435000 P 06/19/15 435.0 0.80 1.85
ISRG 150619P00440000 P 06/19/15 440.0 1.15 2.20
ISRG 150619P00445000 P 06/19/15 445.0 1.55 2.65
ISRG 150619P00450000 P 06/19/15 450.0 1.95 2.60
ISRG 150619P00455000 P 06/19/15 455.0 2.45 3.80
ISRG 150619P00460000 P 06/19/15 460.0 3.00 4.50
ISRG 150619P00465000 P 06/19/15 465.0 4.10 5.40
ISRG 150619P00470000 P 06/19/15 470.0 4.90 6.40
ISRG 150619P00475000 P 06/19/15 475.0 5.70 7.60
ISRG 150619P00480000 P 06/19/15 480.0 7.60 9.10
ISRG 150619P00485000 P 06/19/15 485.0 8.40 10.00
ISRG 150619P00490000 P 06/19/15 490.0 11.00 12.60
ISRG 150619P00495000 P 06/19/15 495.0 12.10 14.60
ISRG 150619P00500000 P 06/19/15 500.0 15.40 17.00
ISRG 150619P00505000 P 06/19/15 505.0 17.10 19.70
ISRG 150619P00510000 P 06/19/15 510.0 20.80 22.40
ISRG 150619P00515000 P 06/19/15 515.0 23.20 25.40
ISRG 150619P00520000 P 06/19/15 520.0 27.30 28.80
ISRG 150619P00525000 P 06/19/15 525.0 30.40 32.40
ISRG 150619P00530000 P 06/19/15 530.0 33.60 36.50
ISRG 150619P00535000 P 06/19/15 535.0 37.70 40.50
ISRG 150619P00540000 P 06/19/15 540.0 41.80 45.50
ISRG 150619P00545000 P 06/19/15 545.0 46.00 48.90
ISRG 150619P00550000 P 06/19/15 550.0 50.70 53.60
ISRG 150619P00555000 P 06/19/15 555.0 55.10 58.60
ISRG 150619P00560000 P 06/19/15 560.0 60.00 63.10
ISRG 150619P00565000 P 06/19/15 565.0 64.70 67.70
ISRG 150619P00570000 P 06/19/15 570.0 69.30 72.80
ISRG 150619P00575000 P 06/19/15 575.0 74.20 78.10
ISRG 150619P00580000 P 06/19/15 580.0 79.00 82.50
ISRG 150619P00585000 P 06/19/15 585.0 84.00 87.90
ISRG 150619P00590000 P 06/19/15 590.0 89.00 92.30
ISRG 150619P00595000 P 06/19/15 595.0 93.90 97.40
ISRG 150619P00600000 P 06/19/15 600.0 98.90 102.90
ISRG 150619P00605000 P 06/19/15 605.0 103.90 107.90
ISRG 150619P00610000 P 06/19/15 610.0 109.00 112.90
ISRG 150619P00615000 P 06/19/15 615.0 113.70 117.90
ISRG 150619P00620000 P 06/19/15 620.0 118.70 122.70
ISRG 150619P00625000 P 06/19/15 625.0 124.00 127.90
ISRG 150619P00630000 P 06/19/15 630.0 129.00 132.80
ISRG 150619P00635000 P 06/19/15 635.0 133.70 137.60
ISRG 150619P00640000 P 06/19/15 640.0 138.70 142.60
ISRG 150717C00265000 C 07/17/15 265.0 232.50 235.70
ISRG 150717C00270000 C 07/17/15 270.0 227.40 230.70
ISRG 150717C00275000 C 07/17/15 275.0 222.40 225.70
ISRG 150717C00280000 C 07/17/15 280.0 217.40 220.70
ISRG 150717C00285000 C 07/17/15 285.0 212.40 215.80
ISRG 150717C00290000 C 07/17/15 290.0 207.60 210.90
ISRG 150717C00295000 C 07/17/15 295.0 202.60 205.90
ISRG 150717C00300000 C 07/17/15 300.0 197.60 200.90
ISRG 150717C00305000 C 07/17/15 305.0 193.00 196.20
ISRG 150717C00310000 C 07/17/15 310.0 187.50 191.20
ISRG 150717C00315000 C 07/17/15 315.0 182.60 185.80
ISRG 150717C00320000 C 07/17/15 320.0 177.50 180.80
ISRG 150717C00325000 C 07/17/15 325.0 172.60 175.80
ISRG 150717C00330000 C 07/17/15 330.0 167.50 170.80
ISRG 150717C00335000 C 07/17/15 335.0 162.60 165.90
ISRG 150717C00340000 C 07/17/15 340.0 157.60 161.40
ISRG 150717C00345000 C 07/17/15 345.0 152.80 156.00
ISRG 150717C00350000 C 07/17/15 350.0 147.60 150.90
ISRG 150717C00355000 C 07/17/15 355.0 142.60 146.00
ISRG 150717C00360000 C 07/17/15 360.0 137.90 141.00
ISRG 150717C00365000 C 07/17/15 365.0 132.70 136.00
ISRG 150717C00370000 C 07/17/15 370.0 127.80 131.10
ISRG 150717C00375000 C 07/17/15 375.0 123.00 126.10
ISRG 150717C00380000 C 07/17/15 380.0 117.90 121.20
ISRG 150717C00385000 C 07/17/15 385.0 113.20 116.30
ISRG 150717C00390000 C 07/17/15 390.0 108.30 111.40
ISRG 150717C00395000 C 07/17/15 395.0 103.40 106.50
ISRG 150717C00400000 C 07/17/15 400.0 98.20 101.60
ISRG 150717C00405000 C 07/17/15 405.0 93.40 96.80
ISRG 150717C00410000 C 07/17/15 410.0 88.70 92.00
ISRG 150717C00415000 C 07/17/15 415.0 84.50 87.30
ISRG 150717C00420000 C 07/17/15 420.0 79.30 82.50
ISRG 150717C00425000 C 07/17/15 425.0 74.80 77.90
ISRG 150717C00430000 C 07/17/15 430.0 70.30 73.30
ISRG 150717C00435000 C 07/17/15 435.0 65.70 68.70
ISRG 150717C00440000 C 07/17/15 440.0 62.00 64.20
ISRG 150717C00445000 C 07/17/15 445.0 57.40 59.90
ISRG 150717C00450000 C 07/17/15 450.0 53.10 55.60
ISRG 150717C00455000 C 07/17/15 455.0 48.80 51.50
ISRG 150717C00460000 C 07/17/15 460.0 45.10 47.50
ISRG 150717C00465000 C 07/17/15 465.0 40.50 43.70
ISRG 150717C00470000 C 07/17/15 470.0 37.40 40.00
ISRG 150717C00475000 C 07/17/15 475.0 33.80 36.50
ISRG 150717C00480000 C 07/17/15 480.0 30.40 33.10
ISRG 150717C00485000 C 07/17/15 485.0 27.40 29.80
ISRG 150717C00490000 C 07/17/15 490.0 24.50 26.70
ISRG 150717C00495000 C 07/17/15 495.0 21.70 23.90
ISRG 150717C00500000 C 07/17/15 500.0 19.00 21.50
ISRG 150717C00505000 C 07/17/15 505.0 16.60 18.80
ISRG 150717C00510000 C 07/17/15 510.0 14.40 16.50
ISRG 150717C00515000 C 07/17/15 515.0 12.50 14.50
ISRG 150717C00520000 C 07/17/15 520.0 10.70 12.50
ISRG 150717C00525000 C 07/17/15 525.0 9.10 11.00
ISRG 150717C00530000 C 07/17/15 530.0 7.70 9.40
ISRG 150717C00535000 C 07/17/15 535.0 6.60 7.90
ISRG 150717C00540000 C 07/17/15 540.0 5.60 7.00
ISRG 150717C00545000 C 07/17/15 545.0 4.20 6.00
ISRG 150717C00550000 C 07/17/15 550.0 4.10 5.10
ISRG 150717C00555000 C 07/17/15 555.0 2.75 4.40
ISRG 150717C00560000 C 07/17/15 560.0 2.65 3.80
ISRG 150717C00565000 C 07/17/15 565.0 1.75 3.20
ISRG 150717C00570000 C 07/17/15 570.0 1.40 2.80
ISRG 150717C00575000 C 07/17/15 575.0 1.10 2.40
ISRG 150717C00580000 C 07/17/15 580.0 0.90 2.05
ISRG 150717C00585000 C 07/17/15 585.0 0.70 1.75
ISRG 150717C00590000 C 07/17/15 590.0 0.55 1.45
ISRG 150717C00595000 C 07/17/15 595.0 0.40 1.30
ISRG 150717C00600000 C 07/17/15 600.0 0.35 1.10
ISRG 150717C00605000 C 07/17/15 605.0 0.25 0.95
ISRG 150717C00610000 C 07/17/15 610.0 0.20 0.85
ISRG 150717C00615000 C 07/17/15 615.0 0.15 0.75
ISRG 150717C00620000 C 07/17/15 620.0 0.10 0.65
ISRG 150717C00625000 C 07/17/15 625.0 0.05 0.60
ISRG 150717C00630000 C 07/17/15 630.0 0.05 0.55
ISRG 150717C00635000 C 07/17/15 635.0 0.00 1.90
ISRG 150717C00640000 C 07/17/15 640.0 0.00 1.85
ISRG 150717C00645000 C 07/17/15 645.0 0.00 1.85
ISRG 150717C00650000 C 07/17/15 650.0 0.00 1.85
ISRG 150717C00655000 C 07/17/15 655.0 0.00 1.80
ISRG 150717C00660000 C 07/17/15 660.0 0.00 1.80
ISRG 150717C00665000 C 07/17/15 665.0 0.00 1.80
ISRG 150717C00670000 C 07/17/15 670.0 0.00 1.80
ISRG 150717C00675000 C 07/17/15 675.0 0.00 1.80
ISRG 150717C00680000 C 07/17/15 680.0 0.00 1.80
ISRG 150717C00685000 C 07/17/15 685.0 0.00 1.00
ISRG 150717C00690000 C 07/17/15 690.0 0.00 1.30
ISRG 150717C00695000 C 07/17/15 695.0 0.00 0.90
ISRG 150717C00700000 C 07/17/15 700.0 0.00 0.85
ISRG 150717C00705000 C 07/17/15 705.0 0.00 1.80
ISRG 150717C00710000 C 07/17/15 710.0 0.00 1.75
ISRG 150717C00715000 C 07/17/15 715.0 0.00 1.80
ISRG 150717C00720000 C 07/17/15 720.0 0.00 1.75
ISRG 150717C00725000 C 07/17/15 725.0 0.00 1.75
ISRG 150717C00730000 C 07/17/15 730.0 0.00 0.65
ISRG 150717C00735000 C 07/17/15 735.0 0.00 1.75
ISRG 150717C00740000 C 07/17/15 740.0 0.00 1.75
ISRG 150717C00745000 C 07/17/15 745.0 0.00 1.75
ISRG 150717C00750000 C 07/17/15 750.0 0.00 1.80
ISRG 150717C00755000 C 07/17/15 755.0 0.00 1.80
ISRG 150717C00760000 C 07/17/15 760.0 0.00 1.80
ISRG 150717C00765000 C 07/17/15 765.0 0.00 1.80
ISRG 150717C00770000 C 07/17/15 770.0 0.00 1.80
ISRG 150717C00775000 C 07/17/15 775.0 0.00 1.75
ISRG 150717C00780000 C 07/17/15 780.0 0.00 1.75
ISRG 150717C00785000 C 07/17/15 785.0 0.00 1.75
ISRG 150717C00790000 C 07/17/15 790.0 0.00 1.75
ISRG 150717C00795000 C 07/17/15 795.0 0.00 1.75
ISRG 150717C00800000 C 07/17/15 800.0 0.00 1.75
ISRG 150717P00265000 P 07/17/15 265.0 0.00 0.95
ISRG 150717P00270000 P 07/17/15 270.0 0.00 1.75
ISRG 150717P00275000 P 07/17/15 275.0 0.00 1.75
ISRG 150717P00280000 P 07/17/15 280.0 0.00 1.80
ISRG 150717P00285000 P 07/17/15 285.0 0.00 1.75
ISRG 150717P00290000 P 07/17/15 290.0 0.00 1.80
ISRG 150717P00295000 P 07/17/15 295.0 0.00 1.80
ISRG 150717P00300000 P 07/17/15 300.0 0.00 1.80
ISRG 150717P00305000 P 07/17/15 305.0 0.00 0.80
ISRG 150717P00310000 P 07/17/15 310.0 0.00 1.80
ISRG 150717P00315000 P 07/17/15 315.0 0.00 1.15
ISRG 150717P00320000 P 07/17/15 320.0 0.00 1.80
ISRG 150717P00325000 P 07/17/15 325.0 0.00 1.30
ISRG 150717P00330000 P 07/17/15 330.0 0.00 1.80
ISRG 150717P00335000 P 07/17/15 335.0 0.00 1.80
ISRG 150717P00340000 P 07/17/15 340.0 0.00 1.85
ISRG 150717P00345000 P 07/17/15 345.0 0.00 1.85
ISRG 150717P00350000 P 07/17/15 350.0 0.00 1.85
ISRG 150717P00355000 P 07/17/15 355.0 0.00 0.90
ISRG 150717P00360000 P 07/17/15 360.0 0.00 1.90
ISRG 150717P00365000 P 07/17/15 365.0 0.00 0.90
ISRG 150717P00370000 P 07/17/15 370.0 0.00 1.00
ISRG 150717P00375000 P 07/17/15 375.0 0.00 2.00
ISRG 150717P00380000 P 07/17/15 380.0 0.20 0.80
ISRG 150717P00385000 P 07/17/15 385.0 0.25 0.90
ISRG 150717P00390000 P 07/17/15 390.0 0.30 1.00
ISRG 150717P00395000 P 07/17/15 395.0 0.40 1.15
ISRG 150717P00400000 P 07/17/15 400.0 0.45 1.00
ISRG 150717P00405000 P 07/17/15 405.0 0.60 1.50
ISRG 150717P00410000 P 07/17/15 410.0 0.75 1.70
ISRG 150717P00415000 P 07/17/15 415.0 0.90 2.00
ISRG 150717P00420000 P 07/17/15 420.0 1.10 2.20
ISRG 150717P00425000 P 07/17/15 425.0 1.35 2.65
ISRG 150717P00430000 P 07/17/15 430.0 1.70 3.00
ISRG 150717P00435000 P 07/17/15 435.0 2.05 3.50
ISRG 150717P00440000 P 07/17/15 440.0 2.55 4.10
ISRG 150717P00445000 P 07/17/15 445.0 3.10 4.80
ISRG 150717P00450000 P 07/17/15 450.0 3.80 5.50
ISRG 150717P00455000 P 07/17/15 455.0 4.70 6.40
ISRG 150717P00460000 P 07/17/15 460.0 6.10 7.40
ISRG 150717P00465000 P 07/17/15 465.0 7.20 8.50
ISRG 150717P00470000 P 07/17/15 470.0 8.40 9.90
ISRG 150717P00475000 P 07/17/15 475.0 9.70 11.30
ISRG 150717P00480000 P 07/17/15 480.0 11.20 12.90
ISRG 150717P00485000 P 07/17/15 485.0 12.90 14.60
ISRG 150717P00490000 P 07/17/15 490.0 14.70 16.70
ISRG 150717P00495000 P 07/17/15 495.0 16.70 18.90
ISRG 150717P00500000 P 07/17/15 500.0 18.90 20.90
ISRG 150717P00505000 P 07/17/15 505.0 21.50 23.30
ISRG 150717P00510000 P 07/17/15 510.0 24.10 26.10
ISRG 150717P00515000 P 07/17/15 515.0 26.70 29.60
ISRG 150717P00520000 P 07/17/15 520.0 30.00 32.90
ISRG 150717P00525000 P 07/17/15 525.0 33.50 36.00
ISRG 150717P00530000 P 07/17/15 530.0 37.10 39.80
ISRG 150717P00535000 P 07/17/15 535.0 40.50 43.50
ISRG 150717P00540000 P 07/17/15 540.0 44.50 47.40
ISRG 150717P00545000 P 07/17/15 545.0 48.50 51.70
ISRG 150717P00550000 P 07/17/15 550.0 52.80 55.90
ISRG 150717P00555000 P 07/17/15 555.0 56.90 60.20
ISRG 150717P00560000 P 07/17/15 560.0 61.40 64.30
ISRG 150717P00565000 P 07/17/15 565.0 65.90 68.80
ISRG 150717P00570000 P 07/17/15 570.0 70.40 73.60
ISRG 150717P00575000 P 07/17/15 575.0 75.20 78.70
ISRG 150717P00580000 P 07/17/15 580.0 79.80 83.60
ISRG 150717P00585000 P 07/17/15 585.0 84.60 88.00
ISRG 150717P00590000 P 07/17/15 590.0 89.50 93.60
ISRG 150717P00595000 P 07/17/15 595.0 94.30 98.00
ISRG 150717P00600000 P 07/17/15 600.0 99.20 103.20
ISRG 150717P00605000 P 07/17/15 605.0 104.10 107.70
ISRG 150717P00610000 P 07/17/15 610.0 109.00 112.60
ISRG 150717P00615000 P 07/17/15 615.0 114.00 117.80
ISRG 150717P00620000 P 07/17/15 620.0 119.00 122.80
ISRG 150717P00625000 P 07/17/15 625.0 124.00 127.30
ISRG 150717P00630000 P 07/17/15 630.0 128.90 132.90
ISRG 150717P00635000 P 07/17/15 635.0 134.00 137.90
ISRG 150717P00640000 P 07/17/15 640.0 138.70 142.80
ISRG 150717P00645000 P 07/17/15 645.0 143.90 147.70
ISRG 150717P00650000 P 07/17/15 650.0 148.90 152.90
ISRG 150717P00655000 P 07/17/15 655.0 153.90 157.80
ISRG 150717P00660000 P 07/17/15 660.0 159.00 162.90
ISRG 150717P00665000 P 07/17/15 665.0 163.90 167.40
ISRG 150717P00670000 P 07/17/15 670.0 168.90 172.70
ISRG 150717P00675000 P 07/17/15 675.0 173.90 177.70
ISRG 150717P00680000 P 07/17/15 680.0 178.90 182.70
ISRG 150717P00685000 P 07/17/15 685.0 183.90 187.30
ISRG 150717P00690000 P 07/17/15 690.0 188.90 192.70
ISRG 150717P00695000 P 07/17/15 695.0 193.90 197.70
ISRG 150717P00700000 P 07/17/15 700.0 198.90 202.70
ISRG 150717P00705000 P 07/17/15 705.0 203.70 207.60
ISRG 150717P00710000 P 07/17/15 710.0 208.70 212.60
ISRG 150717P00715000 P 07/17/15 715.0 213.90 217.40
ISRG 150717P00720000 P 07/17/15 720.0 219.00 222.80
ISRG 150717P00725000 P 07/17/15 725.0 224.00 227.80
ISRG 150717P00730000 P 07/17/15 730.0 229.00 232.70
ISRG 150717P00735000 P 07/17/15 735.0 234.00 237.30
ISRG 150717P00740000 P 07/17/15 740.0 239.00 242.30
ISRG 150717P00745000 P 07/17/15 745.0 244.00 247.70
ISRG 150717P00750000 P 07/17/15 750.0 249.00 252.60
ISRG 150717P00755000 P 07/17/15 755.0 254.00 257.30
ISRG 150717P00760000 P 07/17/15 760.0 259.00 262.90
ISRG 150717P00765000 P 07/17/15 765.0 264.00 267.50
ISRG 150717P00770000 P 07/17/15 770.0 269.20 272.90
ISRG 150717P00775000 P 07/17/15 775.0 274.20 277.80
ISRG 150717P00780000 P 07/17/15 780.0 279.20 282.90
ISRG 150717P00785000 P 07/17/15 785.0 284.20 287.90
ISRG 150717P00790000 P 07/17/15 790.0 289.00 292.90
ISRG 150717P00795000 P 07/17/15 795.0 294.00 298.00
ISRG 150717P00800000 P 07/17/15 800.0 299.00 302.90
ISRG 151016C00310000 C 10/16/15 310.0 188.10 191.80
ISRG 151016C00320000 C 10/16/15 320.0 178.90 181.80
ISRG 151016C00330000 C 10/16/15 330.0 169.00 172.10
ISRG 151016C00340000 C 10/16/15 340.0 159.30 162.30
ISRG 151016C00350000 C 10/16/15 350.0 149.90 152.70
ISRG 151016C00360000 C 10/16/15 360.0 140.00 143.10
ISRG 151016C00370000 C 10/16/15 370.0 131.10 133.60
ISRG 151016C00380000 C 10/16/15 380.0 121.30 124.30
ISRG 151016C00390000 C 10/16/15 390.0 112.00 115.10
ISRG 151016C00400000 C 10/16/15 400.0 103.30 106.20
ISRG 151016C00405000 C 10/16/15 405.0 99.70 101.70
ISRG 151016C00410000 C 10/16/15 410.0 95.20 97.40
ISRG 151016C00415000 C 10/16/15 415.0 90.80 93.10
ISRG 151016C00420000 C 10/16/15 420.0 86.70 88.90
ISRG 151016C00425000 C 10/16/15 425.0 82.50 84.80
ISRG 151016C00430000 C 10/16/15 430.0 78.40 80.80
ISRG 151016C00435000 C 10/16/15 435.0 74.60 76.80
ISRG 151016C00440000 C 10/16/15 440.0 70.90 73.00
ISRG 151016C00445000 C 10/16/15 445.0 66.80 69.20
ISRG 151016C00450000 C 10/16/15 450.0 62.60 65.60
ISRG 151016C00455000 C 10/16/15 455.0 59.70 62.00
ISRG 151016C00460000 C 10/16/15 460.0 56.20 58.50
ISRG 151016C00465000 C 10/16/15 465.0 52.90 55.10
ISRG 151016C00470000 C 10/16/15 470.0 48.80 51.80
ISRG 151016C00475000 C 10/16/15 475.0 46.60 48.70
ISRG 151016C00480000 C 10/16/15 480.0 43.40 45.70
ISRG 151016C00485000 C 10/16/15 485.0 40.80 42.70
ISRG 151016C00490000 C 10/16/15 490.0 37.90 39.90
ISRG 151016C00495000 C 10/16/15 495.0 35.10 37.20
ISRG 151016C00500000 C 10/16/15 500.0 32.60 34.70
ISRG 151016C00505000 C 10/16/15 505.0 30.00 32.20
ISRG 151016C00510000 C 10/16/15 510.0 27.70 30.20
ISRG 151016C00515000 C 10/16/15 515.0 25.50 27.70
ISRG 151016C00520000 C 10/16/15 520.0 23.40 25.70
ISRG 151016C00525000 C 10/16/15 525.0 21.50 23.80
ISRG 151016C00530000 C 10/16/15 530.0 19.50 21.90
ISRG 151016C00535000 C 10/16/15 535.0 17.70 20.20
ISRG 151016C00540000 C 10/16/15 540.0 16.20 18.60
ISRG 151016C00545000 C 10/16/15 545.0 14.60 17.30
ISRG 151016C00550000 C 10/16/15 550.0 13.40 15.60
ISRG 151016C00555000 C 10/16/15 555.0 12.00 14.60
ISRG 151016C00560000 C 10/16/15 560.0 11.00 13.50
ISRG 151016C00565000 C 10/16/15 565.0 9.80 12.10
ISRG 151016C00570000 C 10/16/15 570.0 8.90 11.10
ISRG 151016C00575000 C 10/16/15 575.0 8.10 10.20
ISRG 151016C00580000 C 10/16/15 580.0 7.20 9.60
ISRG 151016C00585000 C 10/16/15 585.0 6.40 8.90
ISRG 151016C00590000 C 10/16/15 590.0 5.90 8.20
ISRG 151016C00595000 C 10/16/15 595.0 5.10 7.10
ISRG 151016C00600000 C 10/16/15 600.0 4.60 6.50
ISRG 151016C00605000 C 10/16/15 605.0 4.20 6.50
ISRG 151016C00610000 C 10/16/15 610.0 3.70 6.00
ISRG 151016C00620000 C 10/16/15 620.0 2.90 5.00
ISRG 151016C00640000 C 10/16/15 640.0 1.80 2.60
ISRG 151016C00660000 C 10/16/15 660.0 1.10 1.90
ISRG 151016C00680000 C 10/16/15 680.0 0.75 1.60
ISRG 151016C00700000 C 10/16/15 700.0 0.45 1.40
ISRG 151016C00720000 C 10/16/15 720.0 0.25 1.00
ISRG 151016P00310000 P 10/16/15 310.0 0.00 2.20
ISRG 151016P00320000 P 10/16/15 320.0 0.40 1.30
ISRG 151016P00330000 P 10/16/15 330.0 0.55 1.55
ISRG 151016P00340000 P 10/16/15 340.0 0.75 1.85
ISRG 151016P00350000 P 10/16/15 350.0 1.00 2.25
ISRG 151016P00360000 P 10/16/15 360.0 1.35 2.70
ISRG 151016P00370000 P 10/16/15 370.0 1.95 3.10
ISRG 151016P00380000 P 10/16/15 380.0 2.25 3.60
ISRG 151016P00390000 P 10/16/15 390.0 3.00 4.90
ISRG 151016P00400000 P 10/16/15 400.0 4.20 6.00
ISRG 151016P00405000 P 10/16/15 405.0 4.40 6.60
ISRG 151016P00410000 P 10/16/15 410.0 5.00 7.30
ISRG 151016P00415000 P 10/16/15 415.0 5.70 8.00
ISRG 151016P00420000 P 10/16/15 420.0 6.40 8.90
ISRG 151016P00425000 P 10/16/15 425.0 7.20 9.80
ISRG 151016P00430000 P 10/16/15 430.0 8.20 10.70
ISRG 151016P00435000 P 10/16/15 435.0 9.40 11.70
ISRG 151016P00440000 P 10/16/15 440.0 10.30 12.80
ISRG 151016P00445000 P 10/16/15 445.0 11.60 14.00
ISRG 151016P00450000 P 10/16/15 450.0 12.90 15.20
ISRG 151016P00455000 P 10/16/15 455.0 14.20 16.60
ISRG 151016P00460000 P 10/16/15 460.0 15.70 18.00
ISRG 151016P00465000 P 10/16/15 465.0 17.40 19.70
ISRG 151016P00470000 P 10/16/15 470.0 19.00 21.40
ISRG 151016P00475000 P 10/16/15 475.0 20.70 23.20
ISRG 151016P00480000 P 10/16/15 480.0 22.40 25.00
ISRG 151016P00485000 P 10/16/15 485.0 24.60 27.00
ISRG 151016P00490000 P 10/16/15 490.0 26.60 29.30
ISRG 151016P00495000 P 10/16/15 495.0 28.90 31.70
ISRG 151016P00500000 P 10/16/15 500.0 31.20 34.20
ISRG 151016P00505000 P 10/16/15 505.0 33.80 36.40
ISRG 151016P00510000 P 10/16/15 510.0 36.50 39.00
ISRG 151016P00515000 P 10/16/15 515.0 39.20 41.70
ISRG 151016P00520000 P 10/16/15 520.0 42.30 45.10
ISRG 151016P00525000 P 10/16/15 525.0 45.30 48.10
ISRG 151016P00530000 P 10/16/15 530.0 48.40 51.10
ISRG 151016P00535000 P 10/16/15 535.0 51.70 54.80
ISRG 151016P00540000 P 10/16/15 540.0 55.30 58.60
ISRG 151016P00545000 P 10/16/15 545.0 58.80 62.00
ISRG 151016P00550000 P 10/16/15 550.0 62.40 65.50
ISRG 151016P00555000 P 10/16/15 555.0 66.10 69.30
ISRG 151016P00560000 P 10/16/15 560.0 70.00 72.70
ISRG 151016P00565000 P 10/16/15 565.0 73.90 77.40
ISRG 151016P00570000 P 10/16/15 570.0 77.90 81.20
ISRG 151016P00575000 P 10/16/15 575.0 82.00 85.50
ISRG 151016P00580000 P 10/16/15 580.0 86.10 89.70
ISRG 151016P00585000 P 10/16/15 585.0 90.40 93.30
ISRG 151016P00590000 P 10/16/15 590.0 94.70 97.70
ISRG 151016P00595000 P 10/16/15 595.0 99.20 101.90
ISRG 151016P00600000 P 10/16/15 600.0 103.50 106.30
ISRG 151016P00605000 P 10/16/15 605.0 108.10 110.70
ISRG 151016P00610000 P 10/16/15 610.0 112.50 115.60
ISRG 151016P00620000 P 10/16/15 620.0 121.70 125.20
ISRG 151016P00640000 P 10/16/15 640.0 140.50 144.00
ISRG 151016P00660000 P 10/16/15 660.0 159.70 162.70
ISRG 151016P00680000 P 10/16/15 680.0 179.40 183.30
ISRG 151016P00700000 P 10/16/15 700.0 199.10 203.00
ISRG 151016P00720000 P 10/16/15 720.0 218.90 223.00
ISRG 160115C00180000 C 01/15/16 180.0 318.00 321.40
ISRG 160115C00185000 C 01/15/16 185.0 313.10 316.50
ISRG 160115C00190000 C 01/15/16 190.0 308.10 311.40
ISRG 160115C00195000 C 01/15/16 195.0 303.10 306.50
ISRG 160115C00200000 C 01/15/16 200.0 298.10 301.50
ISRG 160115C00210000 C 01/15/16 210.0 287.90 291.60
ISRG 160115C00220000 C 01/15/16 220.0 278.40 281.70
ISRG 160115C00230000 C 01/15/16 230.0 268.40 271.70
ISRG 160115C00240000 C 01/15/16 240.0 258.20 261.80
ISRG 160115C00245000 C 01/15/16 245.0 253.60 257.00
ISRG 160115C00250000 C 01/15/16 250.0 248.60 251.90
ISRG 160115C00255000 C 01/15/16 255.0 243.60 247.10
ISRG 160115C00260000 C 01/15/16 260.0 238.40 242.10
ISRG 160115C00265000 C 01/15/16 265.0 233.40 237.20
ISRG 160115C00270000 C 01/15/16 270.0 228.50 232.30
ISRG 160115C00275000 C 01/15/16 275.0 223.90 227.30
ISRG 160115C00280000 C 01/15/16 280.0 218.70 222.40
ISRG 160115C00285000 C 01/15/16 285.0 213.80 217.50
ISRG 160115C00290000 C 01/15/16 290.0 209.00 212.70
ISRG 160115C00295000 C 01/15/16 295.0 204.50 207.80
ISRG 160115C00300000 C 01/15/16 300.0 199.70 203.00
ISRG 160115C00305000 C 01/15/16 305.0 194.80 198.10
ISRG 160115C00310000 C 01/15/16 310.0 189.80 193.40
ISRG 160115C00315000 C 01/15/16 315.0 185.20 188.70
ISRG 160115C00320000 C 01/15/16 320.0 180.10 183.70
ISRG 160115C00325000 C 01/15/16 325.0 175.70 179.00
ISRG 160115C00330000 C 01/15/16 330.0 170.70 174.30
ISRG 160115C00335000 C 01/15/16 335.0 166.00 169.60
ISRG 160115C00340000 C 01/15/16 340.0 162.20 164.90
ISRG 160115C00345000 C 01/15/16 345.0 158.00 160.30
ISRG 160115C00350000 C 01/15/16 350.0 153.50 155.70
ISRG 160115C00355000 C 01/15/16 355.0 148.90 151.00
ISRG 160115C00360000 C 01/15/16 360.0 144.50 146.70
ISRG 160115C00365000 C 01/15/16 365.0 139.40 142.20
ISRG 160115C00370000 C 01/15/16 370.0 135.40 137.90
ISRG 160115C00375000 C 01/15/16 375.0 131.10 133.50
ISRG 160115C00380000 C 01/15/16 380.0 127.10 129.20
ISRG 160115C00385000 C 01/15/16 385.0 123.00 124.90
ISRG 160115C00390000 C 01/15/16 390.0 118.30 120.80
ISRG 160115C00395000 C 01/15/16 395.0 114.60 116.50
ISRG 160115C00400000 C 01/15/16 400.0 110.50 112.60
ISRG 160115C00405000 C 01/15/16 405.0 105.90 108.60
ISRG 160115C00410000 C 01/15/16 410.0 102.20 104.60
ISRG 160115C00415000 C 01/15/16 415.0 98.10 100.80
ISRG 160115C00420000 C 01/15/16 420.0 93.70 97.00
ISRG 160115C00425000 C 01/15/16 425.0 90.00 93.30
ISRG 160115C00430000 C 01/15/16 430.0 86.30 89.70
ISRG 160115C00435000 C 01/15/16 435.0 82.80 86.10
ISRG 160115C00440000 C 01/15/16 440.0 79.70 82.60
ISRG 160115C00445000 C 01/15/16 445.0 76.30 79.20
ISRG 160115C00450000 C 01/15/16 450.0 72.70 75.70
ISRG 160115C00455000 C 01/15/16 455.0 68.90 72.50
ISRG 160115C00460000 C 01/15/16 460.0 66.50 69.40
ISRG 160115C00465000 C 01/15/16 465.0 63.10 66.20
ISRG 160115C00470000 C 01/15/16 470.0 60.10 63.20
ISRG 160115C00475000 C 01/15/16 475.0 58.10 60.30
ISRG 160115C00480000 C 01/15/16 480.0 55.10 57.50
ISRG 160115C00485000 C 01/15/16 485.0 52.30 54.70
ISRG 160115C00490000 C 01/15/16 490.0 49.50 52.00
ISRG 160115C00495000 C 01/15/16 495.0 46.90 49.80
ISRG 160115C00500000 C 01/15/16 500.0 44.40 46.90
ISRG 160115C00505000 C 01/15/16 505.0 41.90 44.50
ISRG 160115C00510000 C 01/15/16 510.0 39.60 42.10
ISRG 160115C00515000 C 01/15/16 515.0 37.30 39.90
ISRG 160115C00520000 C 01/15/16 520.0 35.10 37.70
ISRG 160115C00525000 C 01/15/16 525.0 33.00 35.60
ISRG 160115C00530000 C 01/15/16 530.0 31.10 33.60
ISRG 160115C00535000 C 01/15/16 535.0 29.10 31.70
ISRG 160115C00540000 C 01/15/16 540.0 27.30 30.40
ISRG 160115C00545000 C 01/15/16 545.0 25.50 28.10
ISRG 160115C00550000 C 01/15/16 550.0 23.90 26.50
ISRG 160115C00555000 C 01/15/16 555.0 22.20 24.90
ISRG 160115C00560000 C 01/15/16 560.0 20.80 23.40
ISRG 160115C00565000 C 01/15/16 565.0 19.40 22.10
ISRG 160115C00570000 C 01/15/16 570.0 18.10 20.70
ISRG 160115C00575000 C 01/15/16 575.0 16.90 19.40
ISRG 160115C00580000 C 01/15/16 580.0 15.60 18.40
ISRG 160115C00585000 C 01/15/16 585.0 14.50 17.30
ISRG 160115C00590000 C 01/15/16 590.0 13.40 16.20
ISRG 160115C00595000 C 01/15/16 595.0 12.50 15.20
ISRG 160115C00600000 C 01/15/16 600.0 11.50 14.40
ISRG 160115C00605000 C 01/15/16 605.0 10.50 13.50
ISRG 160115C00610000 C 01/15/16 610.0 9.70 12.70
ISRG 160115C00615000 C 01/15/16 615.0 8.60 12.00
ISRG 160115C00620000 C 01/15/16 620.0 8.20 11.20
ISRG 160115C00625000 C 01/15/16 625.0 7.50 10.60
ISRG 160115C00630000 C 01/15/16 630.0 6.80 10.00
ISRG 160115C00635000 C 01/15/16 635.0 6.20 9.40
ISRG 160115C00640000 C 01/15/16 640.0 5.70 8.40
ISRG 160115C00645000 C 01/15/16 645.0 5.10 8.00
ISRG 160115C00650000 C 01/15/16 650.0 4.50 7.20
ISRG 160115C00655000 C 01/15/16 655.0 4.10 7.10
ISRG 160115C00660000 C 01/15/16 660.0 3.70 7.00
ISRG 160115C00665000 C 01/15/16 665.0 3.30 6.60
ISRG 160115C00670000 C 01/15/16 670.0 2.95 6.30
ISRG 160115C00675000 C 01/15/16 675.0 2.70 5.90
ISRG 160115C00680000 C 01/15/16 680.0 2.40 5.70
ISRG 160115C00685000 C 01/15/16 685.0 2.15 5.40
ISRG 160115C00690000 C 01/15/16 690.0 1.90 5.10
ISRG 160115C00695000 C 01/15/16 695.0 1.65 4.90
ISRG 160115C00700000 C 01/15/16 700.0 1.40 4.70
ISRG 160115C00710000 C 01/15/16 710.0 1.05 4.30
ISRG 160115C00720000 C 01/15/16 720.0 0.70 4.00
ISRG 160115C00730000 C 01/15/16 730.0 0.65 3.70
ISRG 160115C00740000 C 01/15/16 740.0 1.05 3.50
ISRG 160115C00750000 C 01/15/16 750.0 1.10 3.30
ISRG 160115C00760000 C 01/15/16 760.0 0.25 3.10
ISRG 160115C00780000 C 01/15/16 780.0 0.10 2.65
ISRG 160115C00785000 C 01/15/16 785.0 0.00 2.65
ISRG 160115C00790000 C 01/15/16 790.0 0.00 2.55
ISRG 160115C00795000 C 01/15/16 795.0 0.00 2.35
ISRG 160115C00800000 C 01/15/16 800.0 0.00 2.25
ISRG 160115P00180000 P 01/15/16 180.0 0.00 1.85
ISRG 160115P00185000 P 01/15/16 185.0 0.00 1.80
ISRG 160115P00190000 P 01/15/16 190.0 0.00 1.90
ISRG 160115P00195000 P 01/15/16 195.0 0.00 2.10
ISRG 160115P00200000 P 01/15/16 200.0 0.00 1.95
ISRG 160115P00210000 P 01/15/16 210.0 0.00 2.15
ISRG 160115P00220000 P 01/15/16 220.0 0.00 1.95
ISRG 160115P00230000 P 01/15/16 230.0 0.00 2.25
ISRG 160115P00240000 P 01/15/16 240.0 0.00 2.30
ISRG 160115P00245000 P 01/15/16 245.0 0.00 2.30
ISRG 160115P00250000 P 01/15/16 250.0 0.00 2.30
ISRG 160115P00255000 P 01/15/16 255.0 0.00 2.40
ISRG 160115P00260000 P 01/15/16 260.0 0.25 2.50
ISRG 160115P00265000 P 01/15/16 265.0 0.00 2.50
ISRG 160115P00270000 P 01/15/16 270.0 0.05 2.60
ISRG 160115P00275000 P 01/15/16 275.0 0.00 2.70
ISRG 160115P00280000 P 01/15/16 280.0 0.15 2.10
ISRG 160115P00285000 P 01/15/16 285.0 0.20 2.30
ISRG 160115P00290000 P 01/15/16 290.0 0.25 2.45
ISRG 160115P00295000 P 01/15/16 295.0 0.30 2.65
ISRG 160115P00300000 P 01/15/16 300.0 0.40 2.85
ISRG 160115P00305000 P 01/15/16 305.0 0.50 3.10
ISRG 160115P00310000 P 01/15/16 310.0 0.60 3.30
ISRG 160115P00315000 P 01/15/16 315.0 0.75 3.60
ISRG 160115P00320000 P 01/15/16 320.0 0.85 3.90
ISRG 160115P00325000 P 01/15/16 325.0 1.05 4.20
ISRG 160115P00330000 P 01/15/16 330.0 1.20 4.40
ISRG 160115P00335000 P 01/15/16 335.0 1.40 4.60
ISRG 160115P00340000 P 01/15/16 340.0 1.60 4.70
ISRG 160115P00345000 P 01/15/16 345.0 1.90 5.20
ISRG 160115P00350000 P 01/15/16 350.0 2.10 5.50
ISRG 160115P00355000 P 01/15/16 355.0 2.60 6.10
ISRG 160115P00360000 P 01/15/16 360.0 3.10 6.40
ISRG 160115P00365000 P 01/15/16 365.0 3.70 6.90
ISRG 160115P00370000 P 01/15/16 370.0 4.30 7.50
ISRG 160115P00375000 P 01/15/16 375.0 5.30 8.20
ISRG 160115P00380000 P 01/15/16 380.0 5.60 8.80
ISRG 160115P00385000 P 01/15/16 385.0 6.50 9.60
ISRG 160115P00390000 P 01/15/16 390.0 7.20 10.30
ISRG 160115P00395000 P 01/15/16 395.0 8.00 11.20
ISRG 160115P00400000 P 01/15/16 400.0 9.00 12.00
ISRG 160115P00405000 P 01/15/16 405.0 9.90 13.00
ISRG 160115P00410000 P 01/15/16 410.0 11.00 14.10
ISRG 160115P00415000 P 01/15/16 415.0 12.10 15.30
ISRG 160115P00420000 P 01/15/16 420.0 13.20 16.50
ISRG 160115P00425000 P 01/15/16 425.0 14.50 17.70
ISRG 160115P00430000 P 01/15/16 430.0 15.80 19.10
ISRG 160115P00435000 P 01/15/16 435.0 17.20 20.50
ISRG 160115P00440000 P 01/15/16 440.0 18.70 22.00
ISRG 160115P00445000 P 01/15/16 445.0 20.30 23.20
ISRG 160115P00450000 P 01/15/16 450.0 22.00 25.10
ISRG 160115P00455000 P 01/15/16 455.0 23.70 26.50
ISRG 160115P00460000 P 01/15/16 460.0 25.50 28.20
ISRG 160115P00465000 P 01/15/16 465.0 27.40 30.20
ISRG 160115P00470000 P 01/15/16 470.0 29.50 32.10
ISRG 160115P00475000 P 01/15/16 475.0 31.50 34.20
ISRG 160115P00480000 P 01/15/16 480.0 33.40 36.30
ISRG 160115P00485000 P 01/15/16 485.0 35.40 38.50
ISRG 160115P00490000 P 01/15/16 490.0 38.10 40.80
ISRG 160115P00495000 P 01/15/16 495.0 40.10 43.20
ISRG 160115P00500000 P 01/15/16 500.0 42.70 45.50
ISRG 160115P00505000 P 01/15/16 505.0 45.30 48.20
ISRG 160115P00510000 P 01/15/16 510.0 48.10 50.90
ISRG 160115P00515000 P 01/15/16 515.0 50.50 53.30
ISRG 160115P00520000 P 01/15/16 520.0 53.30 56.10
ISRG 160115P00525000 P 01/15/16 525.0 56.30 59.00
ISRG 160115P00530000 P 01/15/16 530.0 59.30 62.30
ISRG 160115P00535000 P 01/15/16 535.0 62.40 65.60
ISRG 160115P00540000 P 01/15/16 540.0 65.30 68.20
ISRG 160115P00545000 P 01/15/16 545.0 68.60 71.40
ISRG 160115P00550000 P 01/15/16 550.0 72.10 75.10
ISRG 160115P00555000 P 01/15/16 555.0 75.60 79.10
ISRG 160115P00560000 P 01/15/16 560.0 79.20 82.60
ISRG 160115P00565000 P 01/15/16 565.0 82.80 85.80
ISRG 160115P00570000 P 01/15/16 570.0 86.50 90.00
ISRG 160115P00575000 P 01/15/16 575.0 90.30 93.70
ISRG 160115P00580000 P 01/15/16 580.0 94.10 97.20
ISRG 160115P00585000 P 01/15/16 585.0 98.00 101.70
ISRG 160115P00590000 P 01/15/16 590.0 102.00 105.70
ISRG 160115P00595000 P 01/15/16 595.0 105.90 109.60
ISRG 160115P00600000 P 01/15/16 600.0 110.10 113.10
ISRG 160115P00605000 P 01/15/16 605.0 114.30 117.70
ISRG 160115P00610000 P 01/15/16 610.0 118.50 121.60
ISRG 160115P00615000 P 01/15/16 615.0 122.80 126.10
ISRG 160115P00620000 P 01/15/16 620.0 127.10 130.40
ISRG 160115P00625000 P 01/15/16 625.0 131.40 134.80
ISRG 160115P00630000 P 01/15/16 630.0 135.80 138.50
ISRG 160115P00635000 P 01/15/16 635.0 140.20 142.90
ISRG 160115P00640000 P 01/15/16 640.0 144.70 147.20
ISRG 160115P00645000 P 01/15/16 645.0 149.10 151.80
ISRG 160115P00650000 P 01/15/16 650.0 153.80 157.00
ISRG 160115P00655000 P 01/15/16 655.0 158.40 160.80
ISRG 160115P00660000 P 01/15/16 660.0 163.00 165.50
ISRG 160115P00665000 P 01/15/16 665.0 167.60 170.60
ISRG 160115P00670000 P 01/15/16 670.0 172.30 175.60
ISRG 160115P00675000 P 01/15/16 675.0 177.00 180.60
ISRG 160115P00680000 P 01/15/16 680.0 181.70 185.50
ISRG 160115P00685000 P 01/15/16 685.0 186.40 189.90
ISRG 160115P00690000 P 01/15/16 690.0 191.20 194.90
ISRG 160115P00695000 P 01/15/16 695.0 196.00 199.50
ISRG 160115P00700000 P 01/15/16 700.0 200.80 204.50
ISRG 160115P00710000 P 01/15/16 710.0 210.40 214.00
ISRG 160115P00720000 P 01/15/16 720.0 220.10 223.60
ISRG 160115P00730000 P 01/15/16 730.0 229.90 233.80
ISRG 160115P00740000 P 01/15/16 740.0 239.70 243.00
ISRG 160115P00750000 P 01/15/16 750.0 249.50 253.00
ISRG 160115P00760000 P 01/15/16 760.0 259.30 262.80
ISRG 160115P00780000 P 01/15/16 780.0 279.10 283.10
ISRG 160115P00785000 P 01/15/16 785.0 284.10 287.80
ISRG 160115P00790000 P 01/15/16 790.0 289.00 293.00
ISRG 160115P00795000 P 01/15/16 795.0 294.00 297.90
ISRG 160115P00800000 P 01/15/16 800.0 298.90 302.90
ISRG 170120C00230000 C 01/20/17 230.0 273.00 277.40
ISRG 170120C00240000 C 01/20/17 240.0 265.70 268.00
ISRG 170120C00250000 C 01/20/17 250.0 256.20 258.50
ISRG 170120C00260000 C 01/20/17 260.0 244.60 249.00
ISRG 170120C00270000 C 01/20/17 270.0 237.40 240.50
ISRG 170120C00280000 C 01/20/17 280.0 228.20 231.00
ISRG 170120C00290000 C 01/20/17 290.0 217.50 222.00
ISRG 170120C00300000 C 01/20/17 300.0 208.70 213.00
ISRG 170120C00310000 C 01/20/17 310.0 200.00 204.50
ISRG 170120C00320000 C 01/20/17 320.0 191.50 196.00
ISRG 170120C00330000 C 01/20/17 330.0 183.10 187.50
ISRG 170120C00340000 C 01/20/17 340.0 175.40 179.80
ISRG 170120C00350000 C 01/20/17 350.0 167.30 171.80
ISRG 170120C00360000 C 01/20/17 360.0 159.80 164.00
ISRG 170120C00370000 C 01/20/17 370.0 151.50 156.00
ISRG 170120C00380000 C 01/20/17 380.0 145.00 149.00
ISRG 170120C00390000 C 01/20/17 390.0 137.60 141.50
ISRG 170120C00400000 C 01/20/17 400.0 130.80 134.50
ISRG 170120C00410000 C 01/20/17 410.0 123.80 127.50
ISRG 170120C00420000 C 01/20/17 420.0 117.40 120.90
ISRG 170120C00430000 C 01/20/17 430.0 110.80 114.50
ISRG 170120C00440000 C 01/20/17 440.0 104.50 108.50
ISRG 170120C00450000 C 01/20/17 450.0 99.00 102.70
ISRG 170120C00460000 C 01/20/17 460.0 93.60 97.00
ISRG 170120C00470000 C 01/20/17 470.0 87.70 91.50
ISRG 170120C00480000 C 01/20/17 480.0 82.40 86.30
ISRG 170120C00490000 C 01/20/17 490.0 77.30 81.10
ISRG 170120C00500000 C 01/20/17 500.0 72.40 76.20
ISRG 170120C00510000 C 01/20/17 510.0 67.70 71.70
ISRG 170120C00520000 C 01/20/17 520.0 63.60 67.50
ISRG 170120C00530000 C 01/20/17 530.0 59.60 63.50
ISRG 170120C00540000 C 01/20/17 540.0 56.00 59.40
ISRG 170120C00550000 C 01/20/17 550.0 51.50 54.90
ISRG 170120C00560000 C 01/20/17 560.0 48.50 52.20
ISRG 170120C00570000 C 01/20/17 570.0 44.50 48.00
ISRG 170120C00580000 C 01/20/17 580.0 41.40 45.00
ISRG 170120C00590000 C 01/20/17 590.0 38.40 42.00
ISRG 170120C00600000 C 01/20/17 600.0 35.80 39.70
ISRG 170120C00610000 C 01/20/17 610.0 33.10 36.80
ISRG 170120C00620000 C 01/20/17 620.0 30.60 34.30
ISRG 170120C00630000 C 01/20/17 630.0 28.40 32.40
ISRG 170120C00640000 C 01/20/17 640.0 26.20 30.00
ISRG 170120C00650000 C 01/20/17 650.0 24.00 27.60
ISRG 170120C00660000 C 01/20/17 660.0 22.20 26.00
ISRG 170120C00670000 C 01/20/17 670.0 20.40 24.30
ISRG 170120C00680000 C 01/20/17 680.0 18.80 22.80
ISRG 170120C00690000 C 01/20/17 690.0 17.30 21.40
ISRG 170120C00700000 C 01/20/17 700.0 16.00 20.00
ISRG 170120C00720000 C 01/20/17 720.0 13.60 17.50
ISRG 170120C00740000 C 01/20/17 740.0 11.40 15.40
ISRG 170120C00760000 C 01/20/17 760.0 9.40 13.60
ISRG 170120C00780000 C 01/20/17 780.0 7.60 12.00
ISRG 170120C00785000 C 01/20/17 785.0 7.20 11.50
ISRG 170120C00790000 C 01/20/17 790.0 6.90 11.20
ISRG 170120C00795000 C 01/20/17 795.0 6.50 10.80
ISRG 170120C00800000 C 01/20/17 800.0 6.10 10.40
ISRG 170120P00230000 P 01/20/17 230.0 0.20 5.00
ISRG 170120P00240000 P 01/20/17 240.0 2.75 5.00
ISRG 170120P00250000 P 01/20/17 250.0 3.30 5.30
ISRG 170120P00260000 P 01/20/17 260.0 4.00 5.90
ISRG 170120P00270000 P 01/20/17 270.0 2.30 6.60
ISRG 170120P00280000 P 01/20/17 280.0 3.10 7.40
ISRG 170120P00290000 P 01/20/17 290.0 4.00 8.40
ISRG 170120P00300000 P 01/20/17 300.0 5.00 9.40
ISRG 170120P00310000 P 01/20/17 310.0 6.10 10.60
ISRG 170120P00320000 P 01/20/17 320.0 7.50 11.80
ISRG 170120P00330000 P 01/20/17 330.0 9.00 13.30
ISRG 170120P00340000 P 01/20/17 340.0 10.60 14.90
ISRG 170120P00350000 P 01/20/17 350.0 12.50 16.20
ISRG 170120P00360000 P 01/20/17 360.0 14.40 16.80
ISRG 170120P00370000 P 01/20/17 370.0 17.00 21.10
ISRG 170120P00380000 P 01/20/17 380.0 19.30 23.50
ISRG 170120P00390000 P 01/20/17 390.0 22.00 26.20
ISRG 170120P00400000 P 01/20/17 400.0 25.00 29.10
ISRG 170120P00410000 P 01/20/17 410.0 28.00 32.10
ISRG 170120P00420000 P 01/20/17 420.0 31.50 35.40
ISRG 170120P00430000 P 01/20/17 430.0 35.00 38.90
ISRG 170120P00440000 P 01/20/17 440.0 38.80 42.60
ISRG 170120P00450000 P 01/20/17 450.0 42.60 46.50
ISRG 170120P00460000 P 01/20/17 460.0 47.10 50.80
ISRG 170120P00470000 P 01/20/17 470.0 51.10 55.10
ISRG 170120P00480000 P 01/20/17 480.0 55.80 59.70
ISRG 170120P00490000 P 01/20/17 490.0 60.50 64.50
ISRG 170120P00500000 P 01/20/17 500.0 65.60 69.60
ISRG 170120P00510000 P 01/20/17 510.0 70.90 74.90
ISRG 170120P00520000 P 01/20/17 520.0 76.20 80.40
ISRG 170120P00530000 P 01/20/17 530.0 82.00 86.00
ISRG 170120P00540000 P 01/20/17 540.0 88.20 91.60
ISRG 170120P00550000 P 01/20/17 550.0 94.20 97.80
ISRG 170120P00560000 P 01/20/17 560.0 100.60 104.60
ISRG 170120P00570000 P 01/20/17 570.0 107.60 112.10
ISRG 170120P00580000 P 01/20/17 580.0 114.50 118.90
ISRG 170120P00590000 P 01/20/17 590.0 121.60 126.10
ISRG 170120P00600000 P 01/20/17 600.0 128.80 133.30
ISRG 170120P00610000 P 01/20/17 610.0 136.30 140.70
ISRG 170120P00620000 P 01/20/17 620.0 144.00 148.50
ISRG 170120P00630000 P 01/20/17 630.0 151.50 156.30
ISRG 170120P00640000 P 01/20/17 640.0 159.50 164.30
ISRG 170120P00650000 P 01/20/17 650.0 167.80 172.50
ISRG 170120P00660000 P 01/20/17 660.0 176.00 180.50
ISRG 170120P00670000 P 01/20/17 670.0 184.20 188.80
ISRG 170120P00680000 P 01/20/17 680.0 192.60 197.00
ISRG 170120P00690000 P 01/20/17 690.0 201.20 205.50
ISRG 170120P00700000 P 01/20/17 700.0 210.00 214.50
ISRG 170120P00720000 P 01/20/17 720.0 227.60 232.00
ISRG 170120P00740000 P 01/20/17 740.0 245.70 250.00
ISRG 170120P00760000 P 01/20/17 760.0 264.10 268.50
ISRG 170120P00780000 P 01/20/17 780.0 282.60 287.00
ISRG 170120P00785000 P 01/20/17 785.0 287.70 292.00
ISRG 170120P00790000 P 01/20/17 790.0 292.20 296.50
ISRG 170120P00795000 P 01/20/17 795.0 297.00 301.50
ISRG 170120P00800000 P 01/20/17 800.0 302.00 306.00

OPRA data is delayed 15 minutes.