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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-19)Premium Content

Intuitive Surgical Inc (ISRG)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 160506C00445000 C 05/06/16 445.0 186.30 190.50
ISRG 160506C00450000 C 05/06/16 450.0 181.40 185.50
ISRG 160506C00455000 C 05/06/16 455.0 176.60 180.50
ISRG 160506C00460000 C 05/06/16 460.0 171.40 175.60
ISRG 160506C00465000 C 05/06/16 465.0 166.60 170.50
ISRG 160506C00470000 C 05/06/16 470.0 161.60 165.50
ISRG 160506C00475000 C 05/06/16 475.0 156.40 160.70
ISRG 160506C00480000 C 05/06/16 480.0 151.50 155.60
ISRG 160506C00485000 C 05/06/16 485.0 146.40 150.50
ISRG 160506C00490000 C 05/06/16 490.0 141.50 145.60
ISRG 160506C00495000 C 05/06/16 495.0 136.40 140.60
ISRG 160506C00500000 C 05/06/16 500.0 131.50 135.50
ISRG 160506C00510000 C 05/06/16 510.0 121.70 125.50
ISRG 160506C00520000 C 05/06/16 520.0 111.40 115.50
ISRG 160506C00530000 C 05/06/16 530.0 101.40 105.50
ISRG 160506C00540000 C 05/06/16 540.0 91.50 95.70
ISRG 160506C00545000 C 05/06/16 545.0 86.40 90.70
ISRG 160506C00547500 C 05/06/16 547.5 83.90 88.20
ISRG 160506C00550000 C 05/06/16 550.0 81.40 85.50
ISRG 160506C00552500 C 05/06/16 552.5 79.10 83.10
ISRG 160506C00555000 C 05/06/16 555.0 76.60 80.50
ISRG 160506C00557500 C 05/06/16 557.5 74.10 78.20
ISRG 160506C00560000 C 05/06/16 560.0 71.60 75.50
ISRG 160506C00562500 C 05/06/16 562.5 69.20 73.10
ISRG 160506C00565000 C 05/06/16 565.0 66.60 70.60
ISRG 160506C00567500 C 05/06/16 567.5 64.10 68.10
ISRG 160506C00570000 C 05/06/16 570.0 61.50 65.60
ISRG 160506C00572500 C 05/06/16 572.5 59.30 63.10
ISRG 160506C00575000 C 05/06/16 575.0 56.50 60.40
ISRG 160506C00577500 C 05/06/16 577.5 54.30 58.20
ISRG 160506C00580000 C 05/06/16 580.0 51.80 55.70
ISRG 160506C00582500 C 05/06/16 582.5 49.30 53.30
ISRG 160506C00585000 C 05/06/16 585.0 46.50 50.80
ISRG 160506C00587500 C 05/06/16 587.5 44.10 48.40
ISRG 160506C00590000 C 05/06/16 590.0 41.80 45.90
ISRG 160506C00592500 C 05/06/16 592.5 39.20 43.40
ISRG 160506C00595000 C 05/06/16 595.0 36.90 41.10
ISRG 160506C00597500 C 05/06/16 597.5 34.30 38.40
ISRG 160506C00600000 C 05/06/16 600.0 32.20 36.00
ISRG 160506C00602500 C 05/06/16 602.5 29.60 33.60
ISRG 160506C00605000 C 05/06/16 605.0 27.90 31.00
ISRG 160506C00607500 C 05/06/16 607.5 26.00 28.80
ISRG 160506C00610000 C 05/06/16 610.0 23.70 25.90
ISRG 160506C00612500 C 05/06/16 612.5 21.40 23.90
ISRG 160506C00615000 C 05/06/16 615.0 18.50 21.80
ISRG 160506C00617500 C 05/06/16 617.5 17.00 19.40
ISRG 160506C00620000 C 05/06/16 620.0 14.90 16.80
ISRG 160506C00622500 C 05/06/16 622.5 12.70 14.70
ISRG 160506C00625000 C 05/06/16 625.0 10.70 12.50
ISRG 160506C00627500 C 05/06/16 627.5 9.20 10.50
ISRG 160506C00630000 C 05/06/16 630.0 7.50 8.80
ISRG 160506C00632500 C 05/06/16 632.5 6.00 7.20
ISRG 160506C00635000 C 05/06/16 635.0 4.80 5.60
ISRG 160506C00637500 C 05/06/16 637.5 3.60 4.50
ISRG 160506C00640000 C 05/06/16 640.0 2.65 3.40
ISRG 160506C00642500 C 05/06/16 642.5 2.00 2.55
ISRG 160506C00645000 C 05/06/16 645.0 1.40 1.90
ISRG 160506C00647500 C 05/06/16 647.5 0.95 1.35
ISRG 160506C00650000 C 05/06/16 650.0 0.65 0.95
ISRG 160506C00652500 C 05/06/16 652.5 0.20 0.75
ISRG 160506C00655000 C 05/06/16 655.0 0.20 0.50
ISRG 160506C00657500 C 05/06/16 657.5 0.05 0.35
ISRG 160506C00660000 C 05/06/16 660.0 0.05 0.25
ISRG 160506C00662500 C 05/06/16 662.5 0.00 0.30
ISRG 160506C00665000 C 05/06/16 665.0 0.00 0.20
ISRG 160506C00667500 C 05/06/16 667.5 0.00 0.25
ISRG 160506C00670000 C 05/06/16 670.0 0.00 0.25
ISRG 160506C00672500 C 05/06/16 672.5 0.00 1.70
ISRG 160506C00675000 C 05/06/16 675.0 0.00 0.80
ISRG 160506C00677500 C 05/06/16 677.5 0.00 2.15
ISRG 160506C00680000 C 05/06/16 680.0 0.00 2.15
ISRG 160506C00682500 C 05/06/16 682.5 0.00 2.15
ISRG 160506C00685000 C 05/06/16 685.0 0.00 1.70
ISRG 160506C00687500 C 05/06/16 687.5 0.00 2.15
ISRG 160506C00690000 C 05/06/16 690.0 0.00 0.10
ISRG 160506C00692500 C 05/06/16 692.5 0.00 2.15
ISRG 160506C00695000 C 05/06/16 695.0 0.00 2.15
ISRG 160506C00697500 C 05/06/16 697.5 0.00 0.60
ISRG 160506C00700000 C 05/06/16 700.0 0.00 0.05
ISRG 160506C00702500 C 05/06/16 702.5 0.00 2.15
ISRG 160506C00705000 C 05/06/16 705.0 0.00 2.15
ISRG 160506C00707500 C 05/06/16 707.5 0.00 2.15
ISRG 160506C00710000 C 05/06/16 710.0 0.00 2.15
ISRG 160506C00712500 C 05/06/16 712.5 0.00 2.15
ISRG 160506C00715000 C 05/06/16 715.0 0.00 2.15
ISRG 160506C00717500 C 05/06/16 717.5 0.00 2.15
ISRG 160506C00720000 C 05/06/16 720.0 0.00 2.15
ISRG 160506C00722500 C 05/06/16 722.5 0.00 2.15
ISRG 160506C00725000 C 05/06/16 725.0 0.00 1.10
ISRG 160506C00727500 C 05/06/16 727.5 0.00 2.15
ISRG 160506C00730000 C 05/06/16 730.0 0.00 2.15
ISRG 160506C00732500 C 05/06/16 732.5 0.00 2.15
ISRG 160506C00740000 C 05/06/16 740.0 0.00 0.50
ISRG 160506P00445000 P 05/06/16 445.0 0.00 2.15
ISRG 160506P00450000 P 05/06/16 450.0 0.00 2.15
ISRG 160506P00455000 P 05/06/16 455.0 0.00 2.15
ISRG 160506P00460000 P 05/06/16 460.0 0.00 2.15
ISRG 160506P00465000 P 05/06/16 465.0 0.00 2.15
ISRG 160506P00470000 P 05/06/16 470.0 0.00 2.15
ISRG 160506P00475000 P 05/06/16 475.0 0.00 2.15
ISRG 160506P00480000 P 05/06/16 480.0 0.00 2.15
ISRG 160506P00485000 P 05/06/16 485.0 0.00 2.15
ISRG 160506P00490000 P 05/06/16 490.0 0.00 2.15
ISRG 160506P00495000 P 05/06/16 495.0 0.00 2.15
ISRG 160506P00500000 P 05/06/16 500.0 0.00 0.05
ISRG 160506P00510000 P 05/06/16 510.0 0.00 1.70
ISRG 160506P00520000 P 05/06/16 520.0 0.00 1.65
ISRG 160506P00530000 P 05/06/16 530.0 0.00 2.15
ISRG 160506P00540000 P 05/06/16 540.0 0.00 2.15
ISRG 160506P00545000 P 05/06/16 545.0 0.00 2.15
ISRG 160506P00547500 P 05/06/16 547.5 0.00 0.40
ISRG 160506P00550000 P 05/06/16 550.0 0.00 0.60
ISRG 160506P00552500 P 05/06/16 552.5 0.00 2.15
ISRG 160506P00555000 P 05/06/16 555.0 0.00 2.15
ISRG 160506P00557500 P 05/06/16 557.5 0.00 2.15
ISRG 160506P00560000 P 05/06/16 560.0 0.00 0.60
ISRG 160506P00562500 P 05/06/16 562.5 0.00 2.15
ISRG 160506P00565000 P 05/06/16 565.0 0.00 2.15
ISRG 160506P00567500 P 05/06/16 567.5 0.00 2.15
ISRG 160506P00570000 P 05/06/16 570.0 0.00 1.85
ISRG 160506P00572500 P 05/06/16 572.5 0.00 2.15
ISRG 160506P00575000 P 05/06/16 575.0 0.00 1.80
ISRG 160506P00577500 P 05/06/16 577.5 0.00 0.35
ISRG 160506P00580000 P 05/06/16 580.0 0.00 0.30
ISRG 160506P00582500 P 05/06/16 582.5 0.00 0.45
ISRG 160506P00585000 P 05/06/16 585.0 0.05 0.35
ISRG 160506P00587500 P 05/06/16 587.5 0.05 0.60
ISRG 160506P00590000 P 05/06/16 590.0 0.10 0.20
ISRG 160506P00592500 P 05/06/16 592.5 0.15 0.40
ISRG 160506P00595000 P 05/06/16 595.0 0.10 0.75
ISRG 160506P00597500 P 05/06/16 597.5 0.15 0.80
ISRG 160506P00600000 P 05/06/16 600.0 0.30 0.50
ISRG 160506P00602500 P 05/06/16 602.5 0.35 0.60
ISRG 160506P00605000 P 05/06/16 605.0 0.45 0.70
ISRG 160506P00607500 P 05/06/16 607.5 0.60 0.85
ISRG 160506P00610000 P 05/06/16 610.0 0.75 1.00
ISRG 160506P00612500 P 05/06/16 612.5 0.95 1.25
ISRG 160506P00615000 P 05/06/16 615.0 1.15 1.50
ISRG 160506P00617500 P 05/06/16 617.5 1.45 1.85
ISRG 160506P00620000 P 05/06/16 620.0 1.85 2.20
ISRG 160506P00622500 P 05/06/16 622.5 2.10 2.75
ISRG 160506P00625000 P 05/06/16 625.0 2.65 3.40
ISRG 160506P00627500 P 05/06/16 627.5 3.50 3.90
ISRG 160506P00630000 P 05/06/16 630.0 4.20 5.10
ISRG 160506P00632500 P 05/06/16 632.5 5.10 6.30
ISRG 160506P00635000 P 05/06/16 635.0 6.10 7.70
ISRG 160506P00637500 P 05/06/16 637.5 7.50 9.00
ISRG 160506P00640000 P 05/06/16 640.0 9.00 10.60
ISRG 160506P00642500 P 05/06/16 642.5 10.50 12.60
ISRG 160506P00645000 P 05/06/16 645.0 11.80 14.00
ISRG 160506P00647500 P 05/06/16 647.5 13.30 15.90
ISRG 160506P00650000 P 05/06/16 650.0 15.90 18.40
ISRG 160506P00652500 P 05/06/16 652.5 17.60 20.40
ISRG 160506P00655000 P 05/06/16 655.0 20.10 22.90
ISRG 160506P00657500 P 05/06/16 657.5 22.30 25.70
ISRG 160506P00660000 P 05/06/16 660.0 24.80 28.60
ISRG 160506P00662500 P 05/06/16 662.5 27.30 30.20
ISRG 160506P00665000 P 05/06/16 665.0 29.80 33.00
ISRG 160506P00667500 P 05/06/16 667.5 32.10 36.10
ISRG 160506P00670000 P 05/06/16 670.0 34.50 38.70
ISRG 160506P00672500 P 05/06/16 672.5 36.90 41.10
ISRG 160506P00675000 P 05/06/16 675.0 39.40 43.60
ISRG 160506P00677500 P 05/06/16 677.5 41.90 46.10
ISRG 160506P00680000 P 05/06/16 680.0 44.50 48.60
ISRG 160506P00682500 P 05/06/16 682.5 46.80 51.20
ISRG 160506P00685000 P 05/06/16 685.0 49.30 53.60
ISRG 160506P00687500 P 05/06/16 687.5 51.90 56.10
ISRG 160506P00690000 P 05/06/16 690.0 54.60 58.60
ISRG 160506P00692500 P 05/06/16 692.5 56.80 61.10
ISRG 160506P00695000 P 05/06/16 695.0 59.60 63.60
ISRG 160506P00697500 P 05/06/16 697.5 61.80 66.10
ISRG 160506P00700000 P 05/06/16 700.0 64.50 68.70
ISRG 160506P00702500 P 05/06/16 702.5 67.20 71.10
ISRG 160506P00705000 P 05/06/16 705.0 69.40 73.50
ISRG 160506P00707500 P 05/06/16 707.5 71.80 76.10
ISRG 160506P00710000 P 05/06/16 710.0 74.50 78.60
ISRG 160506P00712500 P 05/06/16 712.5 77.00 81.20
ISRG 160506P00715000 P 05/06/16 715.0 79.50 83.70
ISRG 160506P00717500 P 05/06/16 717.5 81.80 86.10
ISRG 160506P00720000 P 05/06/16 720.0 84.40 88.60
ISRG 160506P00722500 P 05/06/16 722.5 86.80 91.10
ISRG 160506P00725000 P 05/06/16 725.0 89.50 93.60
ISRG 160506P00727500 P 05/06/16 727.5 92.20 96.20
ISRG 160506P00730000 P 05/06/16 730.0 94.70 98.60
ISRG 160506P00732500 P 05/06/16 732.5 96.90 101.10
ISRG 160506P00740000 P 05/06/16 740.0 104.70 108.70
ISRG 160513C00445000 C 05/13/16 445.0 186.80 190.50
ISRG 160513C00450000 C 05/13/16 450.0 181.60 185.60
ISRG 160513C00455000 C 05/13/16 455.0 176.60 180.60
ISRG 160513C00460000 C 05/13/16 460.0 171.80 175.80
ISRG 160513C00465000 C 05/13/16 465.0 166.60 170.60
ISRG 160513C00470000 C 05/13/16 470.0 161.80 165.60
ISRG 160513C00475000 C 05/13/16 475.0 156.50 160.60
ISRG 160513C00480000 C 05/13/16 480.0 151.70 155.60
ISRG 160513C00485000 C 05/13/16 485.0 146.60 150.70
ISRG 160513C00490000 C 05/13/16 490.0 141.50 145.80
ISRG 160513C00495000 C 05/13/16 495.0 136.60 140.50
ISRG 160513C00500000 C 05/13/16 500.0 131.80 135.60
ISRG 160513C00510000 C 05/13/16 510.0 121.60 125.90
ISRG 160513C00520000 C 05/13/16 520.0 111.70 115.80
ISRG 160513C00530000 C 05/13/16 530.0 101.70 105.70
ISRG 160513C00540000 C 05/13/16 540.0 91.70 95.70
ISRG 160513C00550000 C 05/13/16 550.0 81.70 85.60
ISRG 160513C00555000 C 05/13/16 555.0 76.80 80.70
ISRG 160513C00560000 C 05/13/16 560.0 71.90 75.80
ISRG 160513C00562500 C 05/13/16 562.5 69.40 73.60
ISRG 160513C00565000 C 05/13/16 565.0 66.90 71.00
ISRG 160513C00567500 C 05/13/16 567.5 64.50 68.50
ISRG 160513C00570000 C 05/13/16 570.0 62.20 65.80
ISRG 160513C00572500 C 05/13/16 572.5 59.40 63.40
ISRG 160513C00575000 C 05/13/16 575.0 57.30 61.00
ISRG 160513C00577500 C 05/13/16 577.5 54.40 58.50
ISRG 160513C00580000 C 05/13/16 580.0 52.30 56.00
ISRG 160513C00582500 C 05/13/16 582.5 49.70 53.70
ISRG 160513C00585000 C 05/13/16 585.0 47.70 51.20
ISRG 160513C00587500 C 05/13/16 587.5 45.40 48.90
ISRG 160513C00590000 C 05/13/16 590.0 43.60 46.50
ISRG 160513C00592500 C 05/13/16 592.5 40.70 43.70
ISRG 160513C00595000 C 05/13/16 595.0 38.40 41.40
ISRG 160513C00597500 C 05/13/16 597.5 36.30 39.40
ISRG 160513C00600000 C 05/13/16 600.0 33.50 37.10
ISRG 160513C00602500 C 05/13/16 602.5 31.50 34.80
ISRG 160513C00605000 C 05/13/16 605.0 29.00 32.60
ISRG 160513C00607500 C 05/13/16 607.5 27.20 30.20
ISRG 160513C00610000 C 05/13/16 610.0 25.30 28.30
ISRG 160513C00612500 C 05/13/16 612.5 23.10 25.90
ISRG 160513C00615000 C 05/13/16 615.0 21.20 23.80
ISRG 160513C00617500 C 05/13/16 617.5 19.00 21.90
ISRG 160513C00620000 C 05/13/16 620.0 17.40 19.60
ISRG 160513C00622500 C 05/13/16 622.5 14.50 18.00
ISRG 160513C00625000 C 05/13/16 625.0 13.50 15.90
ISRG 160513C00627500 C 05/13/16 627.5 11.60 14.20
ISRG 160513C00630000 C 05/13/16 630.0 10.40 12.60
ISRG 160513C00632500 C 05/13/16 632.5 9.30 10.50
ISRG 160513C00635000 C 05/13/16 635.0 7.40 9.10
ISRG 160513C00640000 C 05/13/16 640.0 5.70 6.70
ISRG 160513C00645000 C 05/13/16 645.0 3.80 4.90
ISRG 160513C00650000 C 05/13/16 650.0 2.60 3.20
ISRG 160513C00660000 C 05/13/16 660.0 1.00 1.40
ISRG 160513C00670000 C 05/13/16 670.0 0.25 0.75
ISRG 160513C00680000 C 05/13/16 680.0 0.00 0.40
ISRG 160513C00690000 C 05/13/16 690.0 0.00 2.15
ISRG 160513C00700000 C 05/13/16 700.0 0.00 1.30
ISRG 160513C00710000 C 05/13/16 710.0 0.00 2.15
ISRG 160513C00720000 C 05/13/16 720.0 0.00 2.15
ISRG 160513C00730000 C 05/13/16 730.0 0.00 2.15
ISRG 160513C00740000 C 05/13/16 740.0 0.00 0.65
ISRG 160513P00445000 P 05/13/16 445.0 0.00 2.15
ISRG 160513P00450000 P 05/13/16 450.0 0.00 2.15
ISRG 160513P00455000 P 05/13/16 455.0 0.00 2.15
ISRG 160513P00460000 P 05/13/16 460.0 0.00 2.15
ISRG 160513P00465000 P 05/13/16 465.0 0.00 2.15
ISRG 160513P00470000 P 05/13/16 470.0 0.00 2.15
ISRG 160513P00475000 P 05/13/16 475.0 0.00 2.15
ISRG 160513P00480000 P 05/13/16 480.0 0.00 2.15
ISRG 160513P00485000 P 05/13/16 485.0 0.00 1.75
ISRG 160513P00490000 P 05/13/16 490.0 0.00 2.15
ISRG 160513P00495000 P 05/13/16 495.0 0.00 2.15
ISRG 160513P00500000 P 05/13/16 500.0 0.00 2.15
ISRG 160513P00510000 P 05/13/16 510.0 0.00 2.15
ISRG 160513P00520000 P 05/13/16 520.0 0.00 1.70
ISRG 160513P00530000 P 05/13/16 530.0 0.00 2.15
ISRG 160513P00540000 P 05/13/16 540.0 0.00 2.15
ISRG 160513P00550000 P 05/13/16 550.0 0.00 1.70
ISRG 160513P00555000 P 05/13/16 555.0 0.00 0.35
ISRG 160513P00560000 P 05/13/16 560.0 0.05 0.45
ISRG 160513P00562500 P 05/13/16 562.5 0.05 0.50
ISRG 160513P00565000 P 05/13/16 565.0 0.05 0.55
ISRG 160513P00567500 P 05/13/16 567.5 0.00 0.60
ISRG 160513P00570000 P 05/13/16 570.0 0.00 0.65
ISRG 160513P00572500 P 05/13/16 572.5 0.10 0.70
ISRG 160513P00575000 P 05/13/16 575.0 0.10 0.80
ISRG 160513P00577500 P 05/13/16 577.5 0.15 0.90
ISRG 160513P00580000 P 05/13/16 580.0 0.35 0.60
ISRG 160513P00582500 P 05/13/16 582.5 0.25 1.10
ISRG 160513P00585000 P 05/13/16 585.0 0.50 0.75
ISRG 160513P00587500 P 05/13/16 587.5 0.40 1.35
ISRG 160513P00590000 P 05/13/16 590.0 0.70 0.95
ISRG 160513P00592500 P 05/13/16 592.5 0.50 1.55
ISRG 160513P00595000 P 05/13/16 595.0 0.90 1.25
ISRG 160513P00597500 P 05/13/16 597.5 0.70 2.00
ISRG 160513P00600000 P 05/13/16 600.0 1.20 1.60
ISRG 160513P00602500 P 05/13/16 602.5 1.00 2.65
ISRG 160513P00605000 P 05/13/16 605.0 1.65 2.15
ISRG 160513P00607500 P 05/13/16 607.5 1.95 2.40
ISRG 160513P00610000 P 05/13/16 610.0 2.25 2.70
ISRG 160513P00612500 P 05/13/16 612.5 2.50 3.10
ISRG 160513P00615000 P 05/13/16 615.0 2.80 4.10
ISRG 160513P00617500 P 05/13/16 617.5 3.30 5.00
ISRG 160513P00620000 P 05/13/16 620.0 4.10 4.80
ISRG 160513P00622500 P 05/13/16 622.5 4.30 6.60
ISRG 160513P00625000 P 05/13/16 625.0 5.50 6.30
ISRG 160513P00627500 P 05/13/16 627.5 5.80 8.00
ISRG 160513P00630000 P 05/13/16 630.0 6.80 9.20
ISRG 160513P00632500 P 05/13/16 632.5 7.80 9.30
ISRG 160513P00635000 P 05/13/16 635.0 9.20 10.50
ISRG 160513P00640000 P 05/13/16 640.0 11.60 13.20
ISRG 160513P00645000 P 05/13/16 645.0 14.80 16.70
ISRG 160513P00650000 P 05/13/16 650.0 17.40 20.50
ISRG 160513P00660000 P 05/13/16 660.0 25.40 28.90
ISRG 160513P00670000 P 05/13/16 670.0 34.80 38.80
ISRG 160513P00680000 P 05/13/16 680.0 44.50 48.60
ISRG 160513P00690000 P 05/13/16 690.0 54.70 58.50
ISRG 160513P00700000 P 05/13/16 700.0 64.40 68.80
ISRG 160513P00710000 P 05/13/16 710.0 74.50 78.60
ISRG 160513P00720000 P 05/13/16 720.0 85.00 88.30
ISRG 160513P00730000 P 05/13/16 730.0 94.70 98.60
ISRG 160513P00740000 P 05/13/16 740.0 104.70 108.60
ISRG 160520C00420000 C 05/20/16 420.0 211.70 215.60
ISRG 160520C00425000 C 05/20/16 425.0 206.70 210.70
ISRG 160520C00430000 C 05/20/16 430.0 201.70 205.70
ISRG 160520C00435000 C 05/20/16 435.0 196.90 200.70
ISRG 160520C00440000 C 05/20/16 440.0 191.60 195.70
ISRG 160520C00445000 C 05/20/16 445.0 186.60 190.70
ISRG 160520C00450000 C 05/20/16 450.0 181.90 185.60
ISRG 160520C00455000 C 05/20/16 455.0 176.60 180.70
ISRG 160520C00460000 C 05/20/16 460.0 171.60 175.70
ISRG 160520C00465000 C 05/20/16 465.0 166.80 170.70
ISRG 160520C00470000 C 05/20/16 470.0 161.70 165.70
ISRG 160520C00475000 C 05/20/16 475.0 156.70 160.70
ISRG 160520C00480000 C 05/20/16 480.0 151.60 155.70
ISRG 160520C00485000 C 05/20/16 485.0 146.80 150.70
ISRG 160520C00490000 C 05/20/16 490.0 141.60 145.60
ISRG 160520C00495000 C 05/20/16 495.0 137.00 140.70
ISRG 160520C00500000 C 05/20/16 500.0 131.80 135.70
ISRG 160520C00505000 C 05/20/16 505.0 126.80 130.70
ISRG 160520C00510000 C 05/20/16 510.0 121.80 125.70
ISRG 160520C00515000 C 05/20/16 515.0 116.80 120.60
ISRG 160520C00520000 C 05/20/16 520.0 111.80 115.80
ISRG 160520C00525000 C 05/20/16 525.0 107.00 110.80
ISRG 160520C00530000 C 05/20/16 530.0 102.20 105.80
ISRG 160520C00532500 C 05/20/16 532.5 99.40 103.30
ISRG 160520C00535000 C 05/20/16 535.0 96.90 100.80
ISRG 160520C00537500 C 05/20/16 537.5 94.40 98.40
ISRG 160520C00540000 C 05/20/16 540.0 92.60 95.90
ISRG 160520C00542500 C 05/20/16 542.5 89.70 93.50
ISRG 160520C00545000 C 05/20/16 545.0 87.20 90.80
ISRG 160520C00547500 C 05/20/16 547.5 84.30 88.30
ISRG 160520C00550000 C 05/20/16 550.0 82.00 85.80
ISRG 160520C00552500 C 05/20/16 552.5 79.70 83.60
ISRG 160520C00555000 C 05/20/16 555.0 77.10 81.00
ISRG 160520C00557500 C 05/20/16 557.5 74.80 78.60
ISRG 160520C00560000 C 05/20/16 560.0 72.60 76.20
ISRG 160520C00562500 C 05/20/16 562.5 69.90 73.70
ISRG 160520C00565000 C 05/20/16 565.0 68.10 71.20
ISRG 160520C00567500 C 05/20/16 567.5 64.80 68.80
ISRG 160520C00570000 C 05/20/16 570.0 63.10 66.20
ISRG 160520C00572500 C 05/20/16 572.5 60.20 63.90
ISRG 160520C00575000 C 05/20/16 575.0 57.80 61.70
ISRG 160520C00577500 C 05/20/16 577.5 55.80 59.10
ISRG 160520C00580000 C 05/20/16 580.0 53.60 56.50
ISRG 160520C00582500 C 05/20/16 582.5 51.10 54.10
ISRG 160520C00585000 C 05/20/16 585.0 48.60 51.80
ISRG 160520C00587500 C 05/20/16 587.5 46.10 49.40
ISRG 160520C00590000 C 05/20/16 590.0 43.80 47.30
ISRG 160520C00592500 C 05/20/16 592.5 41.50 45.00
ISRG 160520C00595000 C 05/20/16 595.0 39.80 42.70
ISRG 160520C00597500 C 05/20/16 597.5 36.90 40.50
ISRG 160520C00600000 C 05/20/16 600.0 34.80 38.20
ISRG 160520C00602500 C 05/20/16 602.5 33.20 35.90
ISRG 160520C00605000 C 05/20/16 605.0 31.10 34.00
ISRG 160520C00607500 C 05/20/16 607.5 28.90 31.60
ISRG 160520C00610000 C 05/20/16 610.0 26.90 29.50
ISRG 160520C00612500 C 05/20/16 612.5 25.00 27.90
ISRG 160520C00615000 C 05/20/16 615.0 22.90 24.70
ISRG 160520C00617500 C 05/20/16 617.5 21.20 22.80
ISRG 160520C00620000 C 05/20/16 620.0 19.50 20.90
ISRG 160520C00622500 C 05/20/16 622.5 17.60 19.10
ISRG 160520C00625000 C 05/20/16 625.0 16.20 17.30
ISRG 160520C00627500 C 05/20/16 627.5 14.30 15.70
ISRG 160520C00630000 C 05/20/16 630.0 13.00 14.10
ISRG 160520C00632500 C 05/20/16 632.5 11.40 12.70
ISRG 160520C00635000 C 05/20/16 635.0 10.30 11.30
ISRG 160520C00637500 C 05/20/16 637.5 9.10 10.00
ISRG 160520C00640000 C 05/20/16 640.0 8.00 8.80
ISRG 160520C00642500 C 05/20/16 642.5 6.70 7.70
ISRG 160520C00645000 C 05/20/16 645.0 6.00 7.00
ISRG 160520C00647500 C 05/20/16 647.5 5.10 5.80
ISRG 160520C00650000 C 05/20/16 650.0 4.40 4.90
ISRG 160520C00652500 C 05/20/16 652.5 3.70 4.30
ISRG 160520C00655000 C 05/20/16 655.0 3.10 3.60
ISRG 160520C00657500 C 05/20/16 657.5 2.60 3.40
ISRG 160520C00660000 C 05/20/16 660.0 2.20 2.50
ISRG 160520C00662500 C 05/20/16 662.5 1.75 2.10
ISRG 160520C00665000 C 05/20/16 665.0 1.45 1.75
ISRG 160520C00670000 C 05/20/16 670.0 0.95 1.20
ISRG 160520C00675000 C 05/20/16 675.0 0.60 0.80
ISRG 160520C00680000 C 05/20/16 680.0 0.35 0.55
ISRG 160520C00685000 C 05/20/16 685.0 0.25 0.40
ISRG 160520C00690000 C 05/20/16 690.0 0.15 0.30
ISRG 160520C00695000 C 05/20/16 695.0 0.00 2.20
ISRG 160520C00700000 C 05/20/16 700.0 0.00 1.30
ISRG 160520C00705000 C 05/20/16 705.0 0.00 2.15
ISRG 160520C00710000 C 05/20/16 710.0 0.00 2.15
ISRG 160520C00715000 C 05/20/16 715.0 0.00 2.15
ISRG 160520C00720000 C 05/20/16 720.0 0.00 0.20
ISRG 160520C00725000 C 05/20/16 725.0 0.00 1.10
ISRG 160520C00730000 C 05/20/16 730.0 0.00 2.15
ISRG 160520C00740000 C 05/20/16 740.0 0.00 0.65
ISRG 160520P00420000 P 05/20/16 420.0 0.00 0.15
ISRG 160520P00425000 P 05/20/16 425.0 0.00 2.15
ISRG 160520P00430000 P 05/20/16 430.0 0.00 2.15
ISRG 160520P00435000 P 05/20/16 435.0 0.00 2.15
ISRG 160520P00440000 P 05/20/16 440.0 0.00 2.15
ISRG 160520P00445000 P 05/20/16 445.0 0.00 2.15
ISRG 160520P00450000 P 05/20/16 450.0 0.00 2.15
ISRG 160520P00455000 P 05/20/16 455.0 0.00 2.15
ISRG 160520P00460000 P 05/20/16 460.0 0.00 2.15
ISRG 160520P00465000 P 05/20/16 465.0 0.00 2.15
ISRG 160520P00470000 P 05/20/16 470.0 0.00 2.15
ISRG 160520P00475000 P 05/20/16 475.0 0.00 1.80
ISRG 160520P00480000 P 05/20/16 480.0 0.00 2.15
ISRG 160520P00485000 P 05/20/16 485.0 0.00 2.15
ISRG 160520P00490000 P 05/20/16 490.0 0.00 2.15
ISRG 160520P00495000 P 05/20/16 495.0 0.00 2.15
ISRG 160520P00500000 P 05/20/16 500.0 0.05 0.25
ISRG 160520P00505000 P 05/20/16 505.0 0.00 2.15
ISRG 160520P00510000 P 05/20/16 510.0 0.00 2.20
ISRG 160520P00515000 P 05/20/16 515.0 0.00 2.20
ISRG 160520P00520000 P 05/20/16 520.0 0.00 0.30
ISRG 160520P00525000 P 05/20/16 525.0 0.05 0.55
ISRG 160520P00530000 P 05/20/16 530.0 0.00 0.50
ISRG 160520P00532500 P 05/20/16 532.5 0.00 0.90
ISRG 160520P00535000 P 05/20/16 535.0 0.05 0.25
ISRG 160520P00537500 P 05/20/16 537.5 0.05 0.25
ISRG 160520P00540000 P 05/20/16 540.0 0.10 0.25
ISRG 160520P00542500 P 05/20/16 542.5 0.10 0.30
ISRG 160520P00545000 P 05/20/16 545.0 0.15 0.30
ISRG 160520P00547500 P 05/20/16 547.5 0.20 0.30
ISRG 160520P00550000 P 05/20/16 550.0 0.20 0.35
ISRG 160520P00552500 P 05/20/16 552.5 0.15 0.40
ISRG 160520P00555000 P 05/20/16 555.0 0.25 0.40
ISRG 160520P00557500 P 05/20/16 557.5 0.30 0.45
ISRG 160520P00560000 P 05/20/16 560.0 0.30 0.50
ISRG 160520P00562500 P 05/20/16 562.5 0.35 0.55
ISRG 160520P00565000 P 05/20/16 565.0 0.40 0.60
ISRG 160520P00567500 P 05/20/16 567.5 0.45 0.70
ISRG 160520P00570000 P 05/20/16 570.0 0.55 0.75
ISRG 160520P00572500 P 05/20/16 572.5 0.60 0.85
ISRG 160520P00575000 P 05/20/16 575.0 0.70 0.90
ISRG 160520P00577500 P 05/20/16 577.5 0.80 1.00
ISRG 160520P00580000 P 05/20/16 580.0 0.95 1.15
ISRG 160520P00582500 P 05/20/16 582.5 0.90 1.25
ISRG 160520P00585000 P 05/20/16 585.0 1.15 1.40
ISRG 160520P00587500 P 05/20/16 587.5 1.25 1.55
ISRG 160520P00590000 P 05/20/16 590.0 1.40 1.75
ISRG 160520P00592500 P 05/20/16 592.5 1.55 1.95
ISRG 160520P00595000 P 05/20/16 595.0 1.80 2.25
ISRG 160520P00597500 P 05/20/16 597.5 2.00 2.45
ISRG 160520P00600000 P 05/20/16 600.0 2.35 2.70
ISRG 160520P00602500 P 05/20/16 602.5 2.65 3.10
ISRG 160520P00605000 P 05/20/16 605.0 3.00 3.40
ISRG 160520P00607500 P 05/20/16 607.5 3.40 3.80
ISRG 160520P00610000 P 05/20/16 610.0 3.80 4.30
ISRG 160520P00612500 P 05/20/16 612.5 4.20 4.70
ISRG 160520P00615000 P 05/20/16 615.0 4.80 5.40
ISRG 160520P00617500 P 05/20/16 617.5 5.40 6.00
ISRG 160520P00620000 P 05/20/16 620.0 6.20 6.80
ISRG 160520P00622500 P 05/20/16 622.5 6.60 7.80
ISRG 160520P00625000 P 05/20/16 625.0 7.60 8.40
ISRG 160520P00627500 P 05/20/16 627.5 8.40 9.30
ISRG 160520P00630000 P 05/20/16 630.0 9.40 10.30
ISRG 160520P00632500 P 05/20/16 632.5 10.50 11.50
ISRG 160520P00635000 P 05/20/16 635.0 11.50 12.80
ISRG 160520P00637500 P 05/20/16 637.5 12.70 13.90
ISRG 160520P00640000 P 05/20/16 640.0 13.90 15.50
ISRG 160520P00642500 P 05/20/16 642.5 15.30 17.00
ISRG 160520P00645000 P 05/20/16 645.0 16.80 18.50
ISRG 160520P00647500 P 05/20/16 647.5 18.40 20.70
ISRG 160520P00650000 P 05/20/16 650.0 19.80 21.70
ISRG 160520P00652500 P 05/20/16 652.5 21.10 24.20
ISRG 160520P00655000 P 05/20/16 655.0 23.00 25.60
ISRG 160520P00657500 P 05/20/16 657.5 24.70 27.40
ISRG 160520P00660000 P 05/20/16 660.0 26.40 30.40
ISRG 160520P00662500 P 05/20/16 662.5 28.70 32.40
ISRG 160520P00665000 P 05/20/16 665.0 30.90 34.00
ISRG 160520P00670000 P 05/20/16 670.0 35.50 39.10
ISRG 160520P00675000 P 05/20/16 675.0 40.30 43.30
ISRG 160520P00680000 P 05/20/16 680.0 44.70 48.20
ISRG 160520P00685000 P 05/20/16 685.0 49.70 53.60
ISRG 160520P00690000 P 05/20/16 690.0 54.50 58.50
ISRG 160520P00695000 P 05/20/16 695.0 59.80 63.30
ISRG 160520P00700000 P 05/20/16 700.0 64.80 68.80
ISRG 160520P00705000 P 05/20/16 705.0 69.50 73.70
ISRG 160520P00710000 P 05/20/16 710.0 74.80 78.60
ISRG 160520P00715000 P 05/20/16 715.0 79.50 83.60
ISRG 160520P00720000 P 05/20/16 720.0 84.50 88.60
ISRG 160520P00725000 P 05/20/16 725.0 89.50 93.40
ISRG 160520P00730000 P 05/20/16 730.0 94.50 98.40
ISRG 160520P00740000 P 05/20/16 740.0 104.50 108.60
ISRG 160527C00455000 C 05/27/16 455.0 176.80 180.70
ISRG 160527C00460000 C 05/27/16 460.0 171.80 175.70
ISRG 160527C00465000 C 05/27/16 465.0 166.90 170.80
ISRG 160527C00470000 C 05/27/16 470.0 161.90 165.70
ISRG 160527C00475000 C 05/27/16 475.0 156.80 160.80
ISRG 160527C00480000 C 05/27/16 480.0 151.80 155.80
ISRG 160527C00485000 C 05/27/16 485.0 146.90 150.80
ISRG 160527C00490000 C 05/27/16 490.0 141.90 145.80
ISRG 160527C00495000 C 05/27/16 495.0 136.90 140.80
ISRG 160527C00500000 C 05/27/16 500.0 131.90 135.80
ISRG 160527C00510000 C 05/27/16 510.0 122.20 125.80
ISRG 160527C00520000 C 05/27/16 520.0 112.00 115.90
ISRG 160527C00530000 C 05/27/16 530.0 102.40 106.00
ISRG 160527C00540000 C 05/27/16 540.0 92.10 96.00
ISRG 160527C00550000 C 05/27/16 550.0 82.30 86.20
ISRG 160527C00560000 C 05/27/16 560.0 72.50 76.40
ISRG 160527C00570000 C 05/27/16 570.0 63.40 66.60
ISRG 160527C00575000 C 05/27/16 575.0 58.90 62.00
ISRG 160527C00580000 C 05/27/16 580.0 54.40 57.10
ISRG 160527C00585000 C 05/27/16 585.0 50.10 52.60
ISRG 160527C00590000 C 05/27/16 590.0 45.10 48.60
ISRG 160527C00592500 C 05/27/16 592.5 43.10 45.50
ISRG 160527C00595000 C 05/27/16 595.0 40.60 44.10
ISRG 160527C00597500 C 05/27/16 597.5 38.40 42.00
ISRG 160527C00600000 C 05/27/16 600.0 36.30 39.10
ISRG 160527C00602500 C 05/27/16 602.5 34.20 37.90
ISRG 160527C00605000 C 05/27/16 605.0 32.10 35.70
ISRG 160527C00607500 C 05/27/16 607.5 30.10 33.80
ISRG 160527C00610000 C 05/27/16 610.0 28.30 31.60
ISRG 160527C00612500 C 05/27/16 612.5 26.30 29.00
ISRG 160527C00615000 C 05/27/16 615.0 25.00 28.10
ISRG 160527C00617500 C 05/27/16 617.5 23.20 25.90
ISRG 160527C00620000 C 05/27/16 620.0 21.20 24.40
ISRG 160527C00622500 C 05/27/16 622.5 19.50 22.40
ISRG 160527C00625000 C 05/27/16 625.0 18.20 20.60
ISRG 160527C00627500 C 05/27/16 627.5 16.30 19.00
ISRG 160527C00630000 C 05/27/16 630.0 15.20 17.50
ISRG 160527C00632500 C 05/27/16 632.5 13.30 16.10
ISRG 160527C00635000 C 05/27/16 635.0 12.20 14.70
ISRG 160527C00637500 C 05/27/16 637.5 10.60 13.40
ISRG 160527C00640000 C 05/27/16 640.0 9.80 12.10
ISRG 160527C00642500 C 05/27/16 642.5 8.20 11.00
ISRG 160527C00645000 C 05/27/16 645.0 7.60 10.00
ISRG 160527C00647500 C 05/27/16 647.5 6.80 9.20
ISRG 160527C00650000 C 05/27/16 650.0 5.80 8.40
ISRG 160527C00652500 C 05/27/16 652.5 5.10 7.30
ISRG 160527C00655000 C 05/27/16 655.0 4.30 6.20
ISRG 160527C00657500 C 05/27/16 657.5 3.80 5.50
ISRG 160527C00660000 C 05/27/16 660.0 3.20 5.10
ISRG 160527C00662500 C 05/27/16 662.5 2.75 4.10
ISRG 160527C00665000 C 05/27/16 665.0 2.30 3.50
ISRG 160527C00670000 C 05/27/16 670.0 1.60 2.60
ISRG 160527C00680000 C 05/27/16 680.0 0.65 1.35
ISRG 160527C00690000 C 05/27/16 690.0 0.15 0.80
ISRG 160527C00700000 C 05/27/16 700.0 0.00 0.50
ISRG 160527C00710000 C 05/27/16 710.0 0.00 0.60
ISRG 160527C00720000 C 05/27/16 720.0 0.00 0.50
ISRG 160527C00730000 C 05/27/16 730.0 0.00 1.70
ISRG 160527C00740000 C 05/27/16 740.0 0.00 1.70
ISRG 160527P00455000 P 05/27/16 455.0 0.00 2.15
ISRG 160527P00460000 P 05/27/16 460.0 0.00 2.15
ISRG 160527P00465000 P 05/27/16 465.0 0.00 2.15
ISRG 160527P00470000 P 05/27/16 470.0 0.00 2.15
ISRG 160527P00475000 P 05/27/16 475.0 0.00 2.15
ISRG 160527P00480000 P 05/27/16 480.0 0.00 2.15
ISRG 160527P00485000 P 05/27/16 485.0 0.00 2.15
ISRG 160527P00490000 P 05/27/16 490.0 0.00 2.15
ISRG 160527P00495000 P 05/27/16 495.0 0.00 2.15
ISRG 160527P00500000 P 05/27/16 500.0 0.00 2.15
ISRG 160527P00510000 P 05/27/16 510.0 0.00 2.15
ISRG 160527P00520000 P 05/27/16 520.0 0.00 0.60
ISRG 160527P00530000 P 05/27/16 530.0 0.00 0.75
ISRG 160527P00540000 P 05/27/16 540.0 0.00 0.95
ISRG 160527P00550000 P 05/27/16 550.0 0.05 1.25
ISRG 160527P00560000 P 05/27/16 560.0 0.30 1.50
ISRG 160527P00570000 P 05/27/16 570.0 0.70 2.00
ISRG 160527P00575000 P 05/27/16 575.0 0.95 2.40
ISRG 160527P00580000 P 05/27/16 580.0 1.00 2.75
ISRG 160527P00585000 P 05/27/16 585.0 1.25 3.20
ISRG 160527P00590000 P 05/27/16 590.0 1.70 3.70
ISRG 160527P00592500 P 05/27/16 592.5 1.85 4.00
ISRG 160527P00595000 P 05/27/16 595.0 2.20 4.40
ISRG 160527P00597500 P 05/27/16 597.5 2.90 4.70
ISRG 160527P00600000 P 05/27/16 600.0 3.20 4.40
ISRG 160527P00602500 P 05/27/16 602.5 3.60 5.60
ISRG 160527P00605000 P 05/27/16 605.0 4.00 6.10
ISRG 160527P00607500 P 05/27/16 607.5 4.40 6.60
ISRG 160527P00610000 P 05/27/16 610.0 4.90 6.50
ISRG 160527P00612500 P 05/27/16 612.5 5.50 7.20
ISRG 160527P00615000 P 05/27/16 615.0 6.00 8.20
ISRG 160527P00617500 P 05/27/16 617.5 6.70 8.60
ISRG 160527P00620000 P 05/27/16 620.0 7.40 9.60
ISRG 160527P00622500 P 05/27/16 622.5 8.10 10.80
ISRG 160527P00625000 P 05/27/16 625.0 8.90 10.90
ISRG 160527P00627500 P 05/27/16 627.5 9.80 12.10
ISRG 160527P00630000 P 05/27/16 630.0 10.70 13.40
ISRG 160527P00632500 P 05/27/16 632.5 11.80 13.90
ISRG 160527P00635000 P 05/27/16 635.0 12.90 15.90
ISRG 160527P00637500 P 05/27/16 637.5 14.10 17.00
ISRG 160527P00640000 P 05/27/16 640.0 15.40 17.80
ISRG 160527P00642500 P 05/27/16 642.5 16.80 19.50
ISRG 160527P00645000 P 05/27/16 645.0 18.30 20.90
ISRG 160527P00647500 P 05/27/16 647.5 19.80 22.40
ISRG 160527P00650000 P 05/27/16 650.0 21.40 23.60
ISRG 160527P00652500 P 05/27/16 652.5 23.00 25.60
ISRG 160527P00655000 P 05/27/16 655.0 24.30 27.30
ISRG 160527P00657500 P 05/27/16 657.5 26.70 29.10
ISRG 160527P00660000 P 05/27/16 660.0 28.50 31.10
ISRG 160527P00662500 P 05/27/16 662.5 30.00 33.30
ISRG 160527P00665000 P 05/27/16 665.0 32.50 35.00
ISRG 160527P00670000 P 05/27/16 670.0 37.00 39.80
ISRG 160527P00680000 P 05/27/16 680.0 45.50 48.60
ISRG 160527P00690000 P 05/27/16 690.0 55.10 58.80
ISRG 160527P00700000 P 05/27/16 700.0 64.80 68.70
ISRG 160527P00710000 P 05/27/16 710.0 74.40 78.60
ISRG 160527P00720000 P 05/27/16 720.0 84.50 88.60
ISRG 160527P00730000 P 05/27/16 730.0 94.60 98.50
ISRG 160527P00740000 P 05/27/16 740.0 104.50 108.90
ISRG 160603C00530000 C 06/03/16 530.0 102.20 106.10
ISRG 160603C00540000 C 06/03/16 540.0 92.40 96.50
ISRG 160603C00550000 C 06/03/16 550.0 82.50 86.60
ISRG 160603C00560000 C 06/03/16 560.0 74.00 76.80
ISRG 160603C00570000 C 06/03/16 570.0 64.50 67.20
ISRG 160603C00580000 C 06/03/16 580.0 54.90 58.20
ISRG 160603C00590000 C 06/03/16 590.0 45.60 49.20
ISRG 160603C00600000 C 06/03/16 600.0 36.80 40.00
ISRG 160603C00605000 C 06/03/16 605.0 33.10 36.90
ISRG 160603C00607500 C 06/03/16 607.5 31.00 34.00
ISRG 160603C00610000 C 06/03/16 610.0 29.30 32.00
ISRG 160603C00612500 C 06/03/16 612.5 27.80 31.00
ISRG 160603C00615000 C 06/03/16 615.0 25.90 28.40
ISRG 160603C00617500 C 06/03/16 617.5 24.00 26.60
ISRG 160603C00620000 C 06/03/16 620.0 22.40 25.50
ISRG 160603C00622500 C 06/03/16 622.5 21.00 23.80
ISRG 160603C00625000 C 06/03/16 625.0 19.40 22.10
ISRG 160603C00627500 C 06/03/16 627.5 17.90 20.50
ISRG 160603C00630000 C 06/03/16 630.0 16.50 18.90
ISRG 160603C00632500 C 06/03/16 632.5 14.80 17.50
ISRG 160603C00635000 C 06/03/16 635.0 13.80 15.90
ISRG 160603C00637500 C 06/03/16 637.5 12.20 14.90
ISRG 160603C00640000 C 06/03/16 640.0 11.10 13.60
ISRG 160603C00642500 C 06/03/16 642.5 9.90 12.50
ISRG 160603C00645000 C 06/03/16 645.0 8.90 11.30
ISRG 160603C00647500 C 06/03/16 647.5 8.00 10.20
ISRG 160603C00650000 C 06/03/16 650.0 7.00 9.10
ISRG 160603C00652500 C 06/03/16 652.5 6.20 8.20
ISRG 160603C00655000 C 06/03/16 655.0 5.10 7.20
ISRG 160603C00657500 C 06/03/16 657.5 4.60 6.50
ISRG 160603C00660000 C 06/03/16 660.0 4.00 5.60
ISRG 160603C00662500 C 06/03/16 662.5 3.50 4.90
ISRG 160603C00665000 C 06/03/16 665.0 2.90 4.40
ISRG 160603C00667500 C 06/03/16 667.5 2.40 3.50
ISRG 160603C00670000 C 06/03/16 670.0 1.95 3.40
ISRG 160603C00672500 C 06/03/16 672.5 1.75 2.80
ISRG 160603C00675000 C 06/03/16 675.0 1.25 2.55
ISRG 160603C00677500 C 06/03/16 677.5 0.80 2.30
ISRG 160603C00680000 C 06/03/16 680.0 0.55 2.05
ISRG 160603C00682500 C 06/03/16 682.5 0.35 1.80
ISRG 160603C00685000 C 06/03/16 685.0 0.20 1.55
ISRG 160603C00690000 C 06/03/16 690.0 0.15 1.15
ISRG 160603C00700000 C 06/03/16 700.0 0.00 0.65
ISRG 160603C00710000 C 06/03/16 710.0 0.00 0.45
ISRG 160603C00720000 C 06/03/16 720.0 0.00 0.60
ISRG 160603C00730000 C 06/03/16 730.0 0.00 1.75
ISRG 160603C00740000 C 06/03/16 740.0 0.00 0.60
ISRG 160603P00530000 P 06/03/16 530.0 0.00 1.05
ISRG 160603P00540000 P 06/03/16 540.0 0.10 1.25
ISRG 160603P00550000 P 06/03/16 550.0 0.25 1.65
ISRG 160603P00560000 P 06/03/16 560.0 0.50 2.15
ISRG 160603P00570000 P 06/03/16 570.0 0.90 2.75
ISRG 160603P00580000 P 06/03/16 580.0 1.45 3.50
ISRG 160603P00590000 P 06/03/16 590.0 2.60 3.80
ISRG 160603P00600000 P 06/03/16 600.0 4.10 5.30
ISRG 160603P00605000 P 06/03/16 605.0 4.90 6.50
ISRG 160603P00607500 P 06/03/16 607.5 5.40 7.00
ISRG 160603P00610000 P 06/03/16 610.0 5.90 7.40
ISRG 160603P00612500 P 06/03/16 612.5 6.50 8.50
ISRG 160603P00615000 P 06/03/16 615.0 7.10 9.20
ISRG 160603P00617500 P 06/03/16 617.5 7.80 9.70
ISRG 160603P00620000 P 06/03/16 620.0 8.50 10.50
ISRG 160603P00622500 P 06/03/16 622.5 9.30 11.20
ISRG 160603P00625000 P 06/03/16 625.0 10.20 12.10
ISRG 160603P00627500 P 06/03/16 627.5 11.00 13.40
ISRG 160603P00630000 P 06/03/16 630.0 12.10 14.20
ISRG 160603P00632500 P 06/03/16 632.5 13.10 15.30
ISRG 160603P00635000 P 06/03/16 635.0 14.20 16.60
ISRG 160603P00637500 P 06/03/16 637.5 15.30 17.90
ISRG 160603P00640000 P 06/03/16 640.0 16.70 19.40
ISRG 160603P00642500 P 06/03/16 642.5 18.10 20.70
ISRG 160603P00645000 P 06/03/16 645.0 19.40 22.10
ISRG 160603P00647500 P 06/03/16 647.5 20.70 23.60
ISRG 160603P00650000 P 06/03/16 650.0 22.70 25.00
ISRG 160603P00652500 P 06/03/16 652.5 24.00 26.70
ISRG 160603P00655000 P 06/03/16 655.0 25.10 28.30
ISRG 160603P00657500 P 06/03/16 657.5 27.30 30.00
ISRG 160603P00660000 P 06/03/16 660.0 28.70 32.30
ISRG 160603P00662500 P 06/03/16 662.5 30.60 33.80
ISRG 160603P00665000 P 06/03/16 665.0 32.70 35.60
ISRG 160603P00667500 P 06/03/16 667.5 34.60 38.10
ISRG 160603P00670000 P 06/03/16 670.0 36.70 40.10
ISRG 160603P00672500 P 06/03/16 672.5 38.80 42.20
ISRG 160603P00675000 P 06/03/16 675.0 41.00 44.40
ISRG 160603P00677500 P 06/03/16 677.5 43.20 46.60
ISRG 160603P00680000 P 06/03/16 680.0 45.50 48.80
ISRG 160603P00682500 P 06/03/16 682.5 48.20 51.20
ISRG 160603P00685000 P 06/03/16 685.0 50.30 53.40
ISRG 160603P00690000 P 06/03/16 690.0 54.80 59.00
ISRG 160603P00700000 P 06/03/16 700.0 65.00 68.90
ISRG 160603P00710000 P 06/03/16 710.0 74.80 78.60
ISRG 160603P00720000 P 06/03/16 720.0 84.50 88.70
ISRG 160603P00730000 P 06/03/16 730.0 94.60 98.60
ISRG 160603P00740000 P 06/03/16 740.0 104.60 108.60
ISRG 160610C00530000 C 06/10/16 530.0 102.50 106.80
ISRG 160610C00540000 C 06/10/16 540.0 92.70 97.00
ISRG 160610C00550000 C 06/10/16 550.0 83.10 86.90
ISRG 160610C00560000 C 06/10/16 560.0 74.20 77.40
ISRG 160610C00570000 C 06/10/16 570.0 64.70 68.00
ISRG 160610C00580000 C 06/10/16 580.0 55.40 58.90
ISRG 160610C00590000 C 06/10/16 590.0 47.30 50.20
ISRG 160610C00595000 C 06/10/16 595.0 42.30 45.90
ISRG 160610C00597500 C 06/10/16 597.5 39.80 43.80
ISRG 160610C00600000 C 06/10/16 600.0 37.60 41.80
ISRG 160610C00602500 C 06/10/16 602.5 35.80 39.80
ISRG 160610C00605000 C 06/10/16 605.0 34.30 37.90
ISRG 160610C00607500 C 06/10/16 607.5 32.00 36.00
ISRG 160610C00610000 C 06/10/16 610.0 31.00 33.50
ISRG 160610C00612500 C 06/10/16 612.5 28.80 31.80
ISRG 160610C00615000 C 06/10/16 615.0 27.10 30.60
ISRG 160610C00617500 C 06/10/16 617.5 25.70 28.30
ISRG 160610C00620000 C 06/10/16 620.0 23.60 27.10
ISRG 160610C00622500 C 06/10/16 622.5 22.50 25.30
ISRG 160610C00625000 C 06/10/16 625.0 20.40 23.90
ISRG 160610C00627500 C 06/10/16 627.5 19.30 22.30
ISRG 160610C00630000 C 06/10/16 630.0 17.40 20.40
ISRG 160610C00632500 C 06/10/16 632.5 16.30 19.20
ISRG 160610C00635000 C 06/10/16 635.0 14.80 17.80
ISRG 160610C00637500 C 06/10/16 637.5 13.90 16.40
ISRG 160610C00640000 C 06/10/16 640.0 12.50 15.30
ISRG 160610C00642500 C 06/10/16 642.5 11.40 14.00
ISRG 160610C00645000 C 06/10/16 645.0 10.20 12.90
ISRG 160610C00647500 C 06/10/16 647.5 9.30 11.90
ISRG 160610C00650000 C 06/10/16 650.0 8.50 10.70
ISRG 160610C00652500 C 06/10/16 652.5 7.40 10.00
ISRG 160610C00655000 C 06/10/16 655.0 6.80 8.90
ISRG 160610C00657500 C 06/10/16 657.5 6.00 8.10
ISRG 160610C00660000 C 06/10/16 660.0 5.20 7.20
ISRG 160610C00662500 C 06/10/16 662.5 4.70 6.40
ISRG 160610C00665000 C 06/10/16 665.0 4.00 5.90
ISRG 160610C00667500 C 06/10/16 667.5 3.40 5.20
ISRG 160610C00670000 C 06/10/16 670.0 2.60 4.90
ISRG 160610C00675000 C 06/10/16 675.0 1.95 3.70
ISRG 160610C00680000 C 06/10/16 680.0 1.15 2.85
ISRG 160610C00690000 C 06/10/16 690.0 0.50 1.75
ISRG 160610C00700000 C 06/10/16 700.0 0.20 1.05
ISRG 160610C00710000 C 06/10/16 710.0 0.00 0.65
ISRG 160610C00720000 C 06/10/16 720.0 0.00 0.45
ISRG 160610C00730000 C 06/10/16 730.0 0.00 0.60
ISRG 160610P00530000 P 06/10/16 530.0 0.25 1.40
ISRG 160610P00540000 P 06/10/16 540.0 0.60 1.25
ISRG 160610P00550000 P 06/10/16 550.0 0.70 1.70
ISRG 160610P00560000 P 06/10/16 560.0 0.95 2.55
ISRG 160610P00570000 P 06/10/16 570.0 1.40 3.40
ISRG 160610P00580000 P 06/10/16 580.0 2.45 4.10
ISRG 160610P00590000 P 06/10/16 590.0 3.20 4.70
ISRG 160610P00595000 P 06/10/16 595.0 4.10 5.50
ISRG 160610P00597500 P 06/10/16 597.5 4.70 5.70
ISRG 160610P00600000 P 06/10/16 600.0 5.00 6.20
ISRG 160610P00602500 P 06/10/16 602.5 5.50 6.90
ISRG 160610P00605000 P 06/10/16 605.0 6.00 7.20
ISRG 160610P00607500 P 06/10/16 607.5 6.30 8.10
ISRG 160610P00610000 P 06/10/16 610.0 7.10 8.80
ISRG 160610P00612500 P 06/10/16 612.5 7.60 9.30
ISRG 160610P00615000 P 06/10/16 615.0 8.10 10.10
ISRG 160610P00617500 P 06/10/16 617.5 9.00 11.00
ISRG 160610P00620000 P 06/10/16 620.0 9.70 11.70
ISRG 160610P00622500 P 06/10/16 622.5 10.20 12.60
ISRG 160610P00625000 P 06/10/16 625.0 11.50 13.70
ISRG 160610P00627500 P 06/10/16 627.5 12.30 14.30
ISRG 160610P00630000 P 06/10/16 630.0 13.30 15.40
ISRG 160610P00632500 P 06/10/16 632.5 14.40 16.70
ISRG 160610P00635000 P 06/10/16 635.0 15.70 18.50
ISRG 160610P00637500 P 06/10/16 637.5 16.90 19.50
ISRG 160610P00640000 P 06/10/16 640.0 17.80 20.90
ISRG 160610P00642500 P 06/10/16 642.5 19.40 22.40
ISRG 160610P00645000 P 06/10/16 645.0 20.90 23.30
ISRG 160610P00647500 P 06/10/16 647.5 22.40 25.00
ISRG 160610P00650000 P 06/10/16 650.0 23.40 26.40
ISRG 160610P00652500 P 06/10/16 652.5 25.60 28.10
ISRG 160610P00655000 P 06/10/16 655.0 26.80 30.10
ISRG 160610P00657500 P 06/10/16 657.5 28.50 32.00
ISRG 160610P00660000 P 06/10/16 660.0 29.90 33.60
ISRG 160610P00662500 P 06/10/16 662.5 32.40 35.70
ISRG 160610P00665000 P 06/10/16 665.0 33.60 37.70
ISRG 160610P00667500 P 06/10/16 667.5 35.60 39.60
ISRG 160610P00670000 P 06/10/16 670.0 37.60 41.60
ISRG 160610P00675000 P 06/10/16 675.0 42.20 45.60
ISRG 160610P00680000 P 06/10/16 680.0 46.10 50.20
ISRG 160610P00690000 P 06/10/16 690.0 55.20 58.60
ISRG 160610P00700000 P 06/10/16 700.0 64.60 68.80
ISRG 160610P00710000 P 06/10/16 710.0 74.60 78.70
ISRG 160610P00720000 P 06/10/16 720.0 84.40 88.60
ISRG 160610P00730000 P 06/10/16 730.0 94.60 98.50
ISRG 160617C00460000 C 06/17/16 460.0 172.30 176.00
ISRG 160617C00465000 C 06/17/16 465.0 167.40 171.10
ISRG 160617C00470000 C 06/17/16 470.0 162.40 166.10
ISRG 160617C00475000 C 06/17/16 475.0 157.00 161.10
ISRG 160617C00480000 C 06/17/16 480.0 152.40 156.10
ISRG 160617C00485000 C 06/17/16 485.0 147.40 151.10
ISRG 160617C00490000 C 06/17/16 490.0 142.50 146.20
ISRG 160617C00495000 C 06/17/16 495.0 137.90 141.20
ISRG 160617C00500000 C 06/17/16 500.0 132.40 136.30
ISRG 160617C00505000 C 06/17/16 505.0 127.50 131.50
ISRG 160617C00510000 C 06/17/16 510.0 122.60 126.60
ISRG 160617C00515000 C 06/17/16 515.0 118.10 121.30
ISRG 160617C00520000 C 06/17/16 520.0 112.70 116.60
ISRG 160617C00525000 C 06/17/16 525.0 108.00 111.70
ISRG 160617C00530000 C 06/17/16 530.0 102.80 106.80
ISRG 160617C00535000 C 06/17/16 535.0 97.80 101.60
ISRG 160617C00540000 C 06/17/16 540.0 93.20 97.30
ISRG 160617C00545000 C 06/17/16 545.0 89.00 92.30
ISRG 160617C00550000 C 06/17/16 550.0 84.50 87.50
ISRG 160617C00555000 C 06/17/16 555.0 79.80 82.90
ISRG 160617C00560000 C 06/17/16 560.0 75.00 78.10
ISRG 160617C00565000 C 06/17/16 565.0 70.50 73.10
ISRG 160617C00570000 C 06/17/16 570.0 65.90 68.80
ISRG 160617C00575000 C 06/17/16 575.0 61.30 64.30
ISRG 160617C00580000 C 06/17/16 580.0 57.00 59.80
ISRG 160617C00585000 C 06/17/16 585.0 52.50 55.40
ISRG 160617C00590000 C 06/17/16 590.0 47.60 51.20
ISRG 160617C00595000 C 06/17/16 595.0 44.10 47.00
ISRG 160617C00600000 C 06/17/16 600.0 40.00 42.70
ISRG 160617C00605000 C 06/17/16 605.0 36.00 38.80
ISRG 160617C00610000 C 06/17/16 610.0 32.40 35.00
ISRG 160617C00615000 C 06/17/16 615.0 29.10 31.10
ISRG 160617C00620000 C 06/17/16 620.0 25.80 27.40
ISRG 160617C00625000 C 06/17/16 625.0 22.50 23.90
ISRG 160617C00630000 C 06/17/16 630.0 19.60 20.80
ISRG 160617C00635000 C 06/17/16 635.0 16.70 18.10
ISRG 160617C00640000 C 06/17/16 640.0 14.50 15.50
ISRG 160617C00645000 C 06/17/16 645.0 12.40 13.20
ISRG 160617C00650000 C 06/17/16 650.0 10.40 11.20
ISRG 160617C00655000 C 06/17/16 655.0 8.60 9.40
ISRG 160617C00660000 C 06/17/16 660.0 7.10 7.80
ISRG 160617C00665000 C 06/17/16 665.0 5.80 6.50
ISRG 160617C00670000 C 06/17/16 670.0 4.70 5.30
ISRG 160617C00675000 C 06/17/16 675.0 3.70 4.20
ISRG 160617C00680000 C 06/17/16 680.0 2.95 3.40
ISRG 160617C00685000 C 06/17/16 685.0 2.25 2.65
ISRG 160617C00690000 C 06/17/16 690.0 1.75 2.15
ISRG 160617C00695000 C 06/17/16 695.0 1.30 1.65
ISRG 160617C00700000 C 06/17/16 700.0 1.00 1.30
ISRG 160617C00705000 C 06/17/16 705.0 0.70 1.00
ISRG 160617C00710000 C 06/17/16 710.0 0.50 0.75
ISRG 160617C00715000 C 06/17/16 715.0 0.35 0.60
ISRG 160617C00720000 C 06/17/16 720.0 0.25 0.45
ISRG 160617C00725000 C 06/17/16 725.0 0.15 0.35
ISRG 160617C00730000 C 06/17/16 730.0 0.00 1.90
ISRG 160617C00735000 C 06/17/16 735.0 0.00 0.60
ISRG 160617C00740000 C 06/17/16 740.0 0.00 0.65
ISRG 160617P00460000 P 06/17/16 460.0 0.00 0.75
ISRG 160617P00465000 P 06/17/16 465.0 0.00 0.75
ISRG 160617P00470000 P 06/17/16 470.0 0.00 2.10
ISRG 160617P00475000 P 06/17/16 475.0 0.00 2.10
ISRG 160617P00480000 P 06/17/16 480.0 0.00 2.15
ISRG 160617P00485000 P 06/17/16 485.0 0.00 0.70
ISRG 160617P00490000 P 06/17/16 490.0 0.20 0.40
ISRG 160617P00495000 P 06/17/16 495.0 0.25 0.45
ISRG 160617P00500000 P 06/17/16 500.0 0.30 0.50
ISRG 160617P00505000 P 06/17/16 505.0 0.35 0.55
ISRG 160617P00510000 P 06/17/16 510.0 0.40 0.60
ISRG 160617P00515000 P 06/17/16 515.0 0.50 0.70
ISRG 160617P00520000 P 06/17/16 520.0 0.60 0.75
ISRG 160617P00525000 P 06/17/16 525.0 0.65 0.85
ISRG 160617P00530000 P 06/17/16 530.0 0.70 1.00
ISRG 160617P00535000 P 06/17/16 535.0 0.85 1.15
ISRG 160617P00540000 P 06/17/16 540.0 1.00 1.25
ISRG 160617P00545000 P 06/17/16 545.0 1.15 1.45
ISRG 160617P00550000 P 06/17/16 550.0 1.35 1.70
ISRG 160617P00555000 P 06/17/16 555.0 1.60 1.95
ISRG 160617P00560000 P 06/17/16 560.0 1.85 2.20
ISRG 160617P00565000 P 06/17/16 565.0 2.20 2.55
ISRG 160617P00570000 P 06/17/16 570.0 2.55 2.95
ISRG 160617P00575000 P 06/17/16 575.0 2.90 3.40
ISRG 160617P00580000 P 06/17/16 580.0 3.50 4.00
ISRG 160617P00585000 P 06/17/16 585.0 4.10 4.60
ISRG 160617P00590000 P 06/17/16 590.0 4.70 5.30
ISRG 160617P00595000 P 06/17/16 595.0 5.70 6.20
ISRG 160617P00600000 P 06/17/16 600.0 6.60 7.20
ISRG 160617P00605000 P 06/17/16 605.0 7.60 8.30
ISRG 160617P00610000 P 06/17/16 610.0 8.90 9.60
ISRG 160617P00615000 P 06/17/16 615.0 10.20 11.00
ISRG 160617P00620000 P 06/17/16 620.0 11.90 12.90
ISRG 160617P00625000 P 06/17/16 625.0 13.70 14.50
ISRG 160617P00630000 P 06/17/16 630.0 15.70 16.70
ISRG 160617P00635000 P 06/17/16 635.0 18.00 19.10
ISRG 160617P00640000 P 06/17/16 640.0 20.10 21.60
ISRG 160617P00645000 P 06/17/16 645.0 22.90 24.50
ISRG 160617P00650000 P 06/17/16 650.0 25.60 27.50
ISRG 160617P00655000 P 06/17/16 655.0 29.30 30.90
ISRG 160617P00660000 P 06/17/16 660.0 31.70 34.40
ISRG 160617P00665000 P 06/17/16 665.0 35.30 37.90
ISRG 160617P00670000 P 06/17/16 670.0 38.90 41.90
ISRG 160617P00675000 P 06/17/16 675.0 42.90 45.70
ISRG 160617P00680000 P 06/17/16 680.0 47.20 49.80
ISRG 160617P00685000 P 06/17/16 685.0 52.00 54.10
ISRG 160617P00690000 P 06/17/16 690.0 56.20 58.70
ISRG 160617P00695000 P 06/17/16 695.0 60.80 63.20
ISRG 160617P00700000 P 06/17/16 700.0 65.50 68.00
ISRG 160617P00705000 P 06/17/16 705.0 70.00 74.00
ISRG 160617P00710000 P 06/17/16 710.0 75.10 78.70
ISRG 160617P00715000 P 06/17/16 715.0 79.70 83.70
ISRG 160617P00720000 P 06/17/16 720.0 84.80 88.40
ISRG 160617P00725000 P 06/17/16 725.0 89.50 93.60
ISRG 160617P00730000 P 06/17/16 730.0 94.40 98.60
ISRG 160617P00735000 P 06/17/16 735.0 99.70 103.60
ISRG 160617P00740000 P 06/17/16 740.0 104.40 108.60
ISRG 160715C00310000 C 07/15/16 310.0 322.00 326.00
ISRG 160715C00320000 C 07/15/16 320.0 312.10 316.10
ISRG 160715C00330000 C 07/15/16 330.0 302.10 306.00
ISRG 160715C00340000 C 07/15/16 340.0 292.00 296.10
ISRG 160715C00350000 C 07/15/16 350.0 282.00 286.10
ISRG 160715C00360000 C 07/15/16 360.0 272.10 276.20
ISRG 160715C00370000 C 07/15/16 370.0 262.30 266.20
ISRG 160715C00380000 C 07/15/16 380.0 252.50 256.30
ISRG 160715C00390000 C 07/15/16 390.0 242.30 246.30
ISRG 160715C00400000 C 07/15/16 400.0 232.20 236.50
ISRG 160715C00405000 C 07/15/16 405.0 227.40 231.50
ISRG 160715C00410000 C 07/15/16 410.0 222.50 226.40
ISRG 160715C00415000 C 07/15/16 415.0 217.40 221.50
ISRG 160715C00420000 C 07/15/16 420.0 212.40 216.50
ISRG 160715C00425000 C 07/15/16 425.0 207.50 211.50
ISRG 160715C00430000 C 07/15/16 430.0 202.50 206.30
ISRG 160715C00435000 C 07/15/16 435.0 197.50 201.60
ISRG 160715C00440000 C 07/15/16 440.0 192.60 196.60
ISRG 160715C00445000 C 07/15/16 445.0 187.90 191.70
ISRG 160715C00450000 C 07/15/16 450.0 182.60 186.70
ISRG 160715C00455000 C 07/15/16 455.0 177.70 181.50
ISRG 160715C00460000 C 07/15/16 460.0 172.70 176.80
ISRG 160715C00465000 C 07/15/16 465.0 167.80 171.80
ISRG 160715C00470000 C 07/15/16 470.0 163.30 166.90
ISRG 160715C00475000 C 07/15/16 475.0 158.40 161.90
ISRG 160715C00480000 C 07/15/16 480.0 153.50 156.80
ISRG 160715C00485000 C 07/15/16 485.0 148.30 151.80
ISRG 160715C00490000 C 07/15/16 490.0 143.30 147.00
ISRG 160715C00495000 C 07/15/16 495.0 138.00 142.20
ISRG 160715C00500000 C 07/15/16 500.0 133.30 137.30
ISRG 160715C00505000 C 07/15/16 505.0 128.40 132.50
ISRG 160715C00510000 C 07/15/16 510.0 123.70 127.50
ISRG 160715C00515000 C 07/15/16 515.0 118.90 122.80
ISRG 160715C00520000 C 07/15/16 520.0 113.80 117.80
ISRG 160715C00525000 C 07/15/16 525.0 109.60 112.60
ISRG 160715C00530000 C 07/15/16 530.0 104.90 108.20
ISRG 160715C00535000 C 07/15/16 535.0 100.10 103.20
ISRG 160715C00540000 C 07/15/16 540.0 95.40 98.80
ISRG 160715C00545000 C 07/15/16 545.0 90.70 94.10
ISRG 160715C00550000 C 07/15/16 550.0 85.80 89.20
ISRG 160715C00555000 C 07/15/16 555.0 81.80 84.90
ISRG 160715C00560000 C 07/15/16 560.0 77.00 80.30
ISRG 160715C00565000 C 07/15/16 565.0 72.10 75.80
ISRG 160715C00570000 C 07/15/16 570.0 68.00 71.40
ISRG 160715C00575000 C 07/15/16 575.0 64.10 67.10
ISRG 160715C00580000 C 07/15/16 580.0 59.60 62.80
ISRG 160715C00585000 C 07/15/16 585.0 55.60 58.70
ISRG 160715C00590000 C 07/15/16 590.0 51.70 54.70
ISRG 160715C00595000 C 07/15/16 595.0 47.70 50.80
ISRG 160715C00600000 C 07/15/16 600.0 43.60 46.60
ISRG 160715C00605000 C 07/15/16 605.0 40.30 42.90
ISRG 160715C00610000 C 07/15/16 610.0 36.50 39.30
ISRG 160715C00615000 C 07/15/16 615.0 33.30 35.90
ISRG 160715C00620000 C 07/15/16 620.0 30.40 32.50
ISRG 160715C00625000 C 07/15/16 625.0 27.00 29.40
ISRG 160715C00630000 C 07/15/16 630.0 24.20 26.20
ISRG 160715C00635000 C 07/15/16 635.0 21.60 23.40
ISRG 160715C00640000 C 07/15/16 640.0 19.10 20.90
ISRG 160715C00645000 C 07/15/16 645.0 16.90 18.50
ISRG 160715C00650000 C 07/15/16 650.0 14.60 16.50
ISRG 160715C00655000 C 07/15/16 655.0 12.60 14.30
ISRG 160715C00660000 C 07/15/16 660.0 11.20 12.40
ISRG 160715C00665000 C 07/15/16 665.0 9.30 10.90
ISRG 160715C00670000 C 07/15/16 670.0 7.60 9.30
ISRG 160715C00675000 C 07/15/16 675.0 6.90 7.80
ISRG 160715C00680000 C 07/15/16 680.0 5.80 6.60
ISRG 160715C00685000 C 07/15/16 685.0 4.80 5.70
ISRG 160715C00690000 C 07/15/16 690.0 3.90 4.80
ISRG 160715C00695000 C 07/15/16 695.0 3.20 4.10
ISRG 160715C00700000 C 07/15/16 700.0 2.60 3.40
ISRG 160715C00705000 C 07/15/16 705.0 2.05 2.85
ISRG 160715C00710000 C 07/15/16 710.0 1.65 2.35
ISRG 160715C00715000 C 07/15/16 715.0 1.30 1.95
ISRG 160715C00720000 C 07/15/16 720.0 0.90 1.60
ISRG 160715C00725000 C 07/15/16 725.0 0.95 1.25
ISRG 160715C00730000 C 07/15/16 730.0 0.60 1.15
ISRG 160715C00735000 C 07/15/16 735.0 0.45 0.95
ISRG 160715C00740000 C 07/15/16 740.0 0.55 0.75
ISRG 160715C00745000 C 07/15/16 745.0 0.00 0.65
ISRG 160715C00750000 C 07/15/16 750.0 0.30 0.50
ISRG 160715C00755000 C 07/15/16 755.0 0.05 2.00
ISRG 160715C00760000 C 07/15/16 760.0 0.00 0.60
ISRG 160715P00310000 P 07/15/16 310.0 0.05 0.85
ISRG 160715P00320000 P 07/15/16 320.0 0.05 0.85
ISRG 160715P00330000 P 07/15/16 330.0 0.05 0.85
ISRG 160715P00340000 P 07/15/16 340.0 0.05 2.00
ISRG 160715P00350000 P 07/15/16 350.0 0.05 2.05
ISRG 160715P00360000 P 07/15/16 360.0 0.00 2.05
ISRG 160715P00370000 P 07/15/16 370.0 0.05 2.10
ISRG 160715P00380000 P 07/15/16 380.0 0.00 2.15
ISRG 160715P00390000 P 07/15/16 390.0 0.00 2.15
ISRG 160715P00400000 P 07/15/16 400.0 0.00 2.20
ISRG 160715P00405000 P 07/15/16 405.0 0.00 2.20
ISRG 160715P00410000 P 07/15/16 410.0 0.00 1.30
ISRG 160715P00415000 P 07/15/16 415.0 0.00 0.75
ISRG 160715P00420000 P 07/15/16 420.0 0.00 0.75
ISRG 160715P00425000 P 07/15/16 425.0 0.10 0.75
ISRG 160715P00430000 P 07/15/16 430.0 0.05 0.80
ISRG 160715P00435000 P 07/15/16 435.0 0.00 2.35
ISRG 160715P00440000 P 07/15/16 440.0 0.00 2.40
ISRG 160715P00445000 P 07/15/16 445.0 0.00 2.40
ISRG 160715P00450000 P 07/15/16 450.0 0.40 1.05
ISRG 160715P00455000 P 07/15/16 455.0 0.00 2.20
ISRG 160715P00460000 P 07/15/16 460.0 0.00 0.95
ISRG 160715P00465000 P 07/15/16 465.0 0.35 1.00
ISRG 160715P00470000 P 07/15/16 470.0 0.00 1.15
ISRG 160715P00475000 P 07/15/16 475.0 0.45 1.25
ISRG 160715P00480000 P 07/15/16 480.0 0.45 1.40
ISRG 160715P00485000 P 07/15/16 485.0 0.65 1.35
ISRG 160715P00490000 P 07/15/16 490.0 0.20 1.55
ISRG 160715P00495000 P 07/15/16 495.0 0.75 1.65
ISRG 160715P00500000 P 07/15/16 500.0 0.75 1.85
ISRG 160715P00505000 P 07/15/16 505.0 0.40 2.00
ISRG 160715P00510000 P 07/15/16 510.0 1.05 2.00
ISRG 160715P00515000 P 07/15/16 515.0 1.20 1.60
ISRG 160715P00520000 P 07/15/16 520.0 1.45 1.75
ISRG 160715P00525000 P 07/15/16 525.0 1.50 1.90
ISRG 160715P00530000 P 07/15/16 530.0 1.20 3.10
ISRG 160715P00535000 P 07/15/16 535.0 1.90 3.10
ISRG 160715P00540000 P 07/15/16 540.0 2.15 3.50
ISRG 160715P00545000 P 07/15/16 545.0 2.45 3.20
ISRG 160715P00550000 P 07/15/16 550.0 3.10 3.30
ISRG 160715P00555000 P 07/15/16 555.0 3.10 4.50
ISRG 160715P00560000 P 07/15/16 560.0 3.60 4.20
ISRG 160715P00565000 P 07/15/16 565.0 4.00 5.00
ISRG 160715P00570000 P 07/15/16 570.0 4.60 5.30
ISRG 160715P00575000 P 07/15/16 575.0 5.00 6.40
ISRG 160715P00580000 P 07/15/16 580.0 6.00 6.80
ISRG 160715P00585000 P 07/15/16 585.0 7.00 7.70
ISRG 160715P00590000 P 07/15/16 590.0 7.60 8.60
ISRG 160715P00595000 P 07/15/16 595.0 9.00 9.60
ISRG 160715P00600000 P 07/15/16 600.0 10.10 10.80
ISRG 160715P00605000 P 07/15/16 605.0 11.40 12.20
ISRG 160715P00610000 P 07/15/16 610.0 12.80 13.70
ISRG 160715P00615000 P 07/15/16 615.0 14.30 15.40
ISRG 160715P00620000 P 07/15/16 620.0 16.20 17.20
ISRG 160715P00625000 P 07/15/16 625.0 17.90 19.10
ISRG 160715P00630000 P 07/15/16 630.0 20.00 21.30
ISRG 160715P00635000 P 07/15/16 635.0 22.20 23.50
ISRG 160715P00640000 P 07/15/16 640.0 24.80 26.80
ISRG 160715P00645000 P 07/15/16 645.0 26.70 29.50
ISRG 160715P00650000 P 07/15/16 650.0 30.20 32.20
ISRG 160715P00655000 P 07/15/16 655.0 33.40 35.30
ISRG 160715P00660000 P 07/15/16 660.0 36.50 38.40
ISRG 160715P00665000 P 07/15/16 665.0 39.00 41.70
ISRG 160715P00670000 P 07/15/16 670.0 42.10 45.20
ISRG 160715P00675000 P 07/15/16 675.0 45.90 48.80
ISRG 160715P00680000 P 07/15/16 680.0 49.90 52.70
ISRG 160715P00685000 P 07/15/16 685.0 53.70 57.50
ISRG 160715P00690000 P 07/15/16 690.0 58.00 60.90
ISRG 160715P00695000 P 07/15/16 695.0 62.30 66.00
ISRG 160715P00700000 P 07/15/16 700.0 66.60 70.20
ISRG 160715P00705000 P 07/15/16 705.0 71.20 74.70
ISRG 160715P00710000 P 07/15/16 710.0 75.80 79.00
ISRG 160715P00715000 P 07/15/16 715.0 80.50 83.80
ISRG 160715P00720000 P 07/15/16 720.0 85.20 88.70
ISRG 160715P00725000 P 07/15/16 725.0 90.00 93.80
ISRG 160715P00730000 P 07/15/16 730.0 94.80 98.90
ISRG 160715P00735000 P 07/15/16 735.0 99.70 103.70
ISRG 160715P00740000 P 07/15/16 740.0 104.60 108.00
ISRG 160715P00745000 P 07/15/16 745.0 109.70 113.60
ISRG 160715P00750000 P 07/15/16 750.0 114.60 118.60
ISRG 160715P00755000 P 07/15/16 755.0 119.40 123.60
ISRG 160715P00760000 P 07/15/16 760.0 124.50 128.60
ISRG 161021C00310000 C 10/21/16 310.0 322.30 326.20
ISRG 161021C00320000 C 10/21/16 320.0 312.40 316.70
ISRG 161021C00330000 C 10/21/16 330.0 302.60 307.10
ISRG 161021C00340000 C 10/21/16 340.0 293.20 297.10
ISRG 161021C00350000 C 10/21/16 350.0 283.00 287.30
ISRG 161021C00360000 C 10/21/16 360.0 273.50 277.30
ISRG 161021C00370000 C 10/21/16 370.0 263.00 267.10
ISRG 161021C00380000 C 10/21/16 380.0 253.50 257.50
ISRG 161021C00390000 C 10/21/16 390.0 243.60 247.60
ISRG 161021C00400000 C 10/21/16 400.0 234.00 238.00
ISRG 161021C00410000 C 10/21/16 410.0 224.60 228.40
ISRG 161021C00420000 C 10/21/16 420.0 214.10 218.50
ISRG 161021C00430000 C 10/21/16 430.0 204.60 208.60
ISRG 161021C00440000 C 10/21/16 440.0 195.70 199.60
ISRG 161021C00445000 C 10/21/16 445.0 190.20 194.30
ISRG 161021C00450000 C 10/21/16 450.0 185.60 189.80
ISRG 161021C00455000 C 10/21/16 455.0 181.60 185.00
ISRG 161021C00460000 C 10/21/16 460.0 176.80 180.00
ISRG 161021C00465000 C 10/21/16 465.0 171.60 175.70
ISRG 161021C00470000 C 10/21/16 470.0 167.50 170.60
ISRG 161021C00475000 C 10/21/16 475.0 162.50 166.30
ISRG 161021C00480000 C 10/21/16 480.0 158.00 161.90
ISRG 161021C00485000 C 10/21/16 485.0 153.50 156.90
ISRG 161021C00490000 C 10/21/16 490.0 148.90 152.70
ISRG 161021C00495000 C 10/21/16 495.0 144.50 148.40
ISRG 161021C00500000 C 10/21/16 500.0 140.20 143.80
ISRG 161021C00505000 C 10/21/16 505.0 135.60 139.10
ISRG 161021C00510000 C 10/21/16 510.0 131.80 134.50
ISRG 161021C00515000 C 10/21/16 515.0 126.90 130.10
ISRG 161021C00520000 C 10/21/16 520.0 123.30 126.60
ISRG 161021C00525000 C 10/21/16 525.0 118.10 121.90
ISRG 161021C00530000 C 10/21/16 530.0 114.20 117.20
ISRG 161021C00535000 C 10/21/16 535.0 110.70 114.00
ISRG 161021C00540000 C 10/21/16 540.0 106.30 109.60
ISRG 161021C00545000 C 10/21/16 545.0 102.40 105.00
ISRG 161021C00550000 C 10/21/16 550.0 97.80 100.60
ISRG 161021C00555000 C 10/21/16 555.0 94.30 97.00
ISRG 161021C00560000 C 10/21/16 560.0 89.90 93.70
ISRG 161021C00565000 C 10/21/16 565.0 85.70 89.80
ISRG 161021C00570000 C 10/21/16 570.0 82.20 86.00
ISRG 161021C00575000 C 10/21/16 575.0 79.00 82.00
ISRG 161021C00580000 C 10/21/16 580.0 75.40 78.40
ISRG 161021C00585000 C 10/21/16 585.0 71.40 75.30
ISRG 161021C00590000 C 10/21/16 590.0 68.40 72.00
ISRG 161021C00595000 C 10/21/16 595.0 65.00 67.90
ISRG 161021C00600000 C 10/21/16 600.0 61.60 64.60
ISRG 161021C00605000 C 10/21/16 605.0 58.40 61.50
ISRG 161021C00610000 C 10/21/16 610.0 54.60 58.10
ISRG 161021C00615000 C 10/21/16 615.0 52.50 55.00
ISRG 161021C00620000 C 10/21/16 620.0 49.60 52.40
ISRG 161021C00625000 C 10/21/16 625.0 46.30 49.10
ISRG 161021C00630000 C 10/21/16 630.0 43.60 46.50
ISRG 161021C00635000 C 10/21/16 635.0 41.30 44.20
ISRG 161021C00640000 C 10/21/16 640.0 38.70 41.20
ISRG 161021C00645000 C 10/21/16 645.0 36.20 39.30
ISRG 161021C00660000 C 10/21/16 660.0 29.30 31.90
ISRG 161021C00680000 C 10/21/16 680.0 21.60 24.90
ISRG 161021C00700000 C 10/21/16 700.0 15.10 18.70
ISRG 161021C00720000 C 10/21/16 720.0 10.60 13.40
ISRG 161021C00740000 C 10/21/16 740.0 6.40 9.80
ISRG 161021C00760000 C 10/21/16 760.0 3.60 7.00
ISRG 161021C00780000 C 10/21/16 780.0 2.75 5.00
ISRG 161021C00800000 C 10/21/16 800.0 1.25 3.70
ISRG 161021C00820000 C 10/21/16 820.0 0.75 2.50
ISRG 161021C00840000 C 10/21/16 840.0 0.35 1.85
ISRG 161021P00310000 P 10/21/16 310.0 0.00 2.20
ISRG 161021P00320000 P 10/21/16 320.0 0.00 2.20
ISRG 161021P00330000 P 10/21/16 330.0 0.00 2.25
ISRG 161021P00340000 P 10/21/16 340.0 0.00 2.30
ISRG 161021P00350000 P 10/21/16 350.0 0.00 2.35
ISRG 161021P00360000 P 10/21/16 360.0 0.10 1.30
ISRG 161021P00370000 P 10/21/16 370.0 0.15 1.50
ISRG 161021P00380000 P 10/21/16 380.0 0.20 1.80
ISRG 161021P00390000 P 10/21/16 390.0 0.35 2.05
ISRG 161021P00400000 P 10/21/16 400.0 0.45 2.35
ISRG 161021P00410000 P 10/21/16 410.0 0.60 2.65
ISRG 161021P00420000 P 10/21/16 420.0 0.80 2.50
ISRG 161021P00430000 P 10/21/16 430.0 1.00 3.30
ISRG 161021P00440000 P 10/21/16 440.0 1.30 3.80
ISRG 161021P00445000 P 10/21/16 445.0 1.45 4.00
ISRG 161021P00450000 P 10/21/16 450.0 1.60 4.40
ISRG 161021P00455000 P 10/21/16 455.0 1.80 4.50
ISRG 161021P00460000 P 10/21/16 460.0 2.00 4.80
ISRG 161021P00465000 P 10/21/16 465.0 2.25 5.30
ISRG 161021P00470000 P 10/21/16 470.0 2.50 5.50
ISRG 161021P00475000 P 10/21/16 475.0 2.75 5.90
ISRG 161021P00480000 P 10/21/16 480.0 3.80 6.30
ISRG 161021P00485000 P 10/21/16 485.0 3.60 6.70
ISRG 161021P00490000 P 10/21/16 490.0 4.50 7.20
ISRG 161021P00495000 P 10/21/16 495.0 4.60 7.70
ISRG 161021P00500000 P 10/21/16 500.0 5.10 8.20
ISRG 161021P00505000 P 10/21/16 505.0 5.90 8.80
ISRG 161021P00510000 P 10/21/16 510.0 6.50 9.20
ISRG 161021P00515000 P 10/21/16 515.0 6.70 10.00
ISRG 161021P00520000 P 10/21/16 520.0 7.60 10.70
ISRG 161021P00525000 P 10/21/16 525.0 8.50 11.40
ISRG 161021P00530000 P 10/21/16 530.0 9.00 12.10
ISRG 161021P00535000 P 10/21/16 535.0 10.10 12.90
ISRG 161021P00540000 P 10/21/16 540.0 11.20 13.40
ISRG 161021P00545000 P 10/21/16 545.0 12.50 14.30
ISRG 161021P00550000 P 10/21/16 550.0 13.10 15.50
ISRG 161021P00555000 P 10/21/16 555.0 13.30 16.70
ISRG 161021P00560000 P 10/21/16 560.0 14.90 17.60
ISRG 161021P00565000 P 10/21/16 565.0 16.70 18.70
ISRG 161021P00570000 P 10/21/16 570.0 16.80 19.70
ISRG 161021P00575000 P 10/21/16 575.0 18.40 20.90
ISRG 161021P00580000 P 10/21/16 580.0 20.50 22.50
ISRG 161021P00585000 P 10/21/16 585.0 21.10 23.70
ISRG 161021P00590000 P 10/21/16 590.0 22.40 25.20
ISRG 161021P00595000 P 10/21/16 595.0 24.90 27.00
ISRG 161021P00600000 P 10/21/16 600.0 25.80 28.60
ISRG 161021P00605000 P 10/21/16 605.0 28.20 30.30
ISRG 161021P00610000 P 10/21/16 610.0 29.20 32.10
ISRG 161021P00615000 P 10/21/16 615.0 31.30 34.10
ISRG 161021P00620000 P 10/21/16 620.0 34.30 36.10
ISRG 161021P00625000 P 10/21/16 625.0 35.70 38.80
ISRG 161021P00630000 P 10/21/16 630.0 38.50 40.60
ISRG 161021P00635000 P 10/21/16 635.0 40.20 43.00
ISRG 161021P00640000 P 10/21/16 640.0 43.30 45.20
ISRG 161021P00645000 P 10/21/16 645.0 45.80 48.10
ISRG 161021P00660000 P 10/21/16 660.0 54.00 56.40
ISRG 161021P00680000 P 10/21/16 680.0 65.50 68.70
ISRG 161021P00700000 P 10/21/16 700.0 79.20 83.30
ISRG 161021P00720000 P 10/21/16 720.0 94.20 97.50
ISRG 161021P00740000 P 10/21/16 740.0 110.50 114.80
ISRG 161021P00760000 P 10/21/16 760.0 128.00 131.60
ISRG 161021P00780000 P 10/21/16 780.0 146.30 150.70
ISRG 161021P00800000 P 10/21/16 800.0 165.20 168.80
ISRG 161021P00820000 P 10/21/16 820.0 184.60 188.50
ISRG 161021P00840000 P 10/21/16 840.0 204.70 208.90
ISRG 170120C00230000 C 01/20/17 230.0 403.20 407.10
ISRG 170120C00240000 C 01/20/17 240.0 393.10 397.30
ISRG 170120C00250000 C 01/20/17 250.0 383.10 387.40
ISRG 170120C00260000 C 01/20/17 260.0 373.70 377.40
ISRG 170120C00270000 C 01/20/17 270.0 363.50 367.70
ISRG 170120C00280000 C 01/20/17 280.0 353.60 357.80
ISRG 170120C00290000 C 01/20/17 290.0 343.90 348.00
ISRG 170120C00300000 C 01/20/17 300.0 334.50 338.00
ISRG 170120C00310000 C 01/20/17 310.0 324.00 328.20
ISRG 170120C00320000 C 01/20/17 320.0 314.10 318.40
ISRG 170120C00330000 C 01/20/17 330.0 305.00 308.60
ISRG 170120C00340000 C 01/20/17 340.0 295.10 299.00
ISRG 170120C00350000 C 01/20/17 350.0 285.30 289.30
ISRG 170120C00360000 C 01/20/17 360.0 275.20 279.40
ISRG 170120C00370000 C 01/20/17 370.0 266.10 269.90
ISRG 170120C00380000 C 01/20/17 380.0 256.50 260.30
ISRG 170120C00390000 C 01/20/17 390.0 246.60 250.60
ISRG 170120C00400000 C 01/20/17 400.0 237.00 241.10
ISRG 170120C00410000 C 01/20/17 410.0 227.40 231.70
ISRG 170120C00420000 C 01/20/17 420.0 219.10 222.00
ISRG 170120C00430000 C 01/20/17 430.0 210.20 212.90
ISRG 170120C00440000 C 01/20/17 440.0 200.50 203.70
ISRG 170120C00450000 C 01/20/17 450.0 191.50 194.80
ISRG 170120C00460000 C 01/20/17 460.0 182.30 185.50
ISRG 170120C00470000 C 01/20/17 470.0 173.50 176.60
ISRG 170120C00480000 C 01/20/17 480.0 165.00 167.70
ISRG 170120C00490000 C 01/20/17 490.0 156.40 159.30
ISRG 170120C00500000 C 01/20/17 500.0 147.40 150.70
ISRG 170120C00510000 C 01/20/17 510.0 139.60 142.40
ISRG 170120C00520000 C 01/20/17 520.0 131.30 134.20
ISRG 170120C00530000 C 01/20/17 530.0 122.80 126.30
ISRG 170120C00540000 C 01/20/17 540.0 115.00 118.50
ISRG 170120C00550000 C 01/20/17 550.0 107.40 110.80
ISRG 170120C00560000 C 01/20/17 560.0 100.40 103.20
ISRG 170120C00570000 C 01/20/17 570.0 93.10 96.10
ISRG 170120C00580000 C 01/20/17 580.0 85.60 89.00
ISRG 170120C00590000 C 01/20/17 590.0 79.30 82.60
ISRG 170120C00600000 C 01/20/17 600.0 72.90 75.80
ISRG 170120C00610000 C 01/20/17 610.0 66.70 70.30
ISRG 170120C00620000 C 01/20/17 620.0 61.10 63.90
ISRG 170120C00630000 C 01/20/17 630.0 56.10 59.00
ISRG 170120C00640000 C 01/20/17 640.0 50.80 53.40
ISRG 170120C00650000 C 01/20/17 650.0 46.00 48.50
ISRG 170120C00660000 C 01/20/17 660.0 41.50 44.00
ISRG 170120C00670000 C 01/20/17 670.0 37.30 39.90
ISRG 170120C00680000 C 01/20/17 680.0 33.20 36.00
ISRG 170120C00690000 C 01/20/17 690.0 29.70 32.40
ISRG 170120C00700000 C 01/20/17 700.0 26.40 29.00
ISRG 170120C00720000 C 01/20/17 720.0 20.40 23.30
ISRG 170120C00740000 C 01/20/17 740.0 15.10 18.10
ISRG 170120C00760000 C 01/20/17 760.0 11.00 14.30
ISRG 170120C00780000 C 01/20/17 780.0 7.80 11.00
ISRG 170120C00785000 C 01/20/17 785.0 7.40 10.50
ISRG 170120C00790000 C 01/20/17 790.0 6.60 9.80
ISRG 170120C00795000 C 01/20/17 795.0 6.30 9.30
ISRG 170120C00800000 C 01/20/17 800.0 5.80 8.70
ISRG 170120C00820000 C 01/20/17 820.0 3.80 7.00
ISRG 170120C00840000 C 01/20/17 840.0 2.65 5.70
ISRG 170120C00860000 C 01/20/17 860.0 1.85 4.50
ISRG 170120C00880000 C 01/20/17 880.0 1.25 3.50
ISRG 170120C00900000 C 01/20/17 900.0 0.90 2.80
ISRG 170120P00230000 P 01/20/17 230.0 0.20 2.20
ISRG 170120P00240000 P 01/20/17 240.0 0.05 2.20
ISRG 170120P00250000 P 01/20/17 250.0 0.00 2.25
ISRG 170120P00260000 P 01/20/17 260.0 0.00 2.30
ISRG 170120P00270000 P 01/20/17 270.0 0.00 2.35
ISRG 170120P00280000 P 01/20/17 280.0 0.00 2.40
ISRG 170120P00290000 P 01/20/17 290.0 0.00 2.45
ISRG 170120P00300000 P 01/20/17 300.0 0.00 2.50
ISRG 170120P00310000 P 01/20/17 310.0 0.20 1.50
ISRG 170120P00320000 P 01/20/17 320.0 0.30 1.75
ISRG 170120P00330000 P 01/20/17 330.0 0.40 2.05
ISRG 170120P00340000 P 01/20/17 340.0 0.50 2.35
ISRG 170120P00350000 P 01/20/17 350.0 0.65 2.65
ISRG 170120P00360000 P 01/20/17 360.0 1.00 3.00
ISRG 170120P00370000 P 01/20/17 370.0 1.00 3.30
ISRG 170120P00380000 P 01/20/17 380.0 1.25 3.70
ISRG 170120P00390000 P 01/20/17 390.0 1.50 4.10
ISRG 170120P00400000 P 01/20/17 400.0 1.85 4.70
ISRG 170120P00410000 P 01/20/17 410.0 2.20 5.10
ISRG 170120P00420000 P 01/20/17 420.0 2.65 5.90
ISRG 170120P00430000 P 01/20/17 430.0 3.20 6.40
ISRG 170120P00440000 P 01/20/17 440.0 4.30 7.20
ISRG 170120P00450000 P 01/20/17 450.0 6.00 8.10
ISRG 170120P00460000 P 01/20/17 460.0 5.50 9.10
ISRG 170120P00470000 P 01/20/17 470.0 7.00 10.20
ISRG 170120P00480000 P 01/20/17 480.0 8.10 11.40
ISRG 170120P00490000 P 01/20/17 490.0 9.50 12.90
ISRG 170120P00500000 P 01/20/17 500.0 11.00 14.40
ISRG 170120P00510000 P 01/20/17 510.0 12.60 15.80
ISRG 170120P00520000 P 01/20/17 520.0 14.10 17.50
ISRG 170120P00530000 P 01/20/17 530.0 16.10 19.30
ISRG 170120P00540000 P 01/20/17 540.0 18.10 21.50
ISRG 170120P00550000 P 01/20/17 550.0 20.50 24.00
ISRG 170120P00560000 P 01/20/17 560.0 23.20 26.00
ISRG 170120P00570000 P 01/20/17 570.0 25.40 28.60
ISRG 170120P00580000 P 01/20/17 580.0 28.70 31.50
ISRG 170120P00590000 P 01/20/17 590.0 32.20 34.80
ISRG 170120P00600000 P 01/20/17 600.0 35.50 38.00
ISRG 170120P00610000 P 01/20/17 610.0 39.50 41.90
ISRG 170120P00620000 P 01/20/17 620.0 43.70 46.30
ISRG 170120P00630000 P 01/20/17 630.0 48.20 50.90
ISRG 170120P00640000 P 01/20/17 640.0 52.90 55.50
ISRG 170120P00650000 P 01/20/17 650.0 58.20 61.00
ISRG 170120P00660000 P 01/20/17 660.0 63.60 66.50
ISRG 170120P00670000 P 01/20/17 670.0 69.50 72.50
ISRG 170120P00680000 P 01/20/17 680.0 75.90 78.50
ISRG 170120P00690000 P 01/20/17 690.0 81.60 84.90
ISRG 170120P00700000 P 01/20/17 700.0 88.50 91.60
ISRG 170120P00720000 P 01/20/17 720.0 102.80 105.70
ISRG 170120P00740000 P 01/20/17 740.0 117.60 121.00
ISRG 170120P00760000 P 01/20/17 760.0 133.80 137.40
ISRG 170120P00780000 P 01/20/17 780.0 150.80 154.40
ISRG 170120P00785000 P 01/20/17 785.0 155.30 159.20
ISRG 170120P00790000 P 01/20/17 790.0 159.80 163.20
ISRG 170120P00795000 P 01/20/17 795.0 164.10 168.10
ISRG 170120P00800000 P 01/20/17 800.0 168.70 172.50
ISRG 170120P00820000 P 01/20/17 820.0 186.90 190.70
ISRG 170120P00840000 P 01/20/17 840.0 205.80 209.90
ISRG 170120P00860000 P 01/20/17 860.0 224.80 229.30
ISRG 170120P00880000 P 01/20/17 880.0 244.70 249.10
ISRG 170120P00900000 P 01/20/17 900.0 264.70 269.00
ISRG 180119C00230000 C 01/19/18 230.0 408.10 412.50
ISRG 180119C00240000 C 01/19/18 240.0 398.60 403.00
ISRG 180119C00250000 C 01/19/18 250.0 388.40 393.00
ISRG 180119C00260000 C 01/19/18 260.0 379.30 384.00
ISRG 180119C00270000 C 01/19/18 270.0 369.40 374.00
ISRG 180119C00280000 C 01/19/18 280.0 359.90 364.50
ISRG 180119C00290000 C 01/19/18 290.0 350.50 355.30
ISRG 180119C00300000 C 01/19/18 300.0 341.40 346.00
ISRG 180119C00310000 C 01/19/18 310.0 331.80 336.50
ISRG 180119C00320000 C 01/19/18 320.0 322.90 327.50
ISRG 180119C00330000 C 01/19/18 330.0 313.50 318.20
ISRG 180119C00340000 C 01/19/18 340.0 304.50 309.30
ISRG 180119C00350000 C 01/19/18 350.0 295.10 300.00
ISRG 180119C00360000 C 01/19/18 360.0 286.10 291.00
ISRG 180119C00370000 C 01/19/18 370.0 277.50 282.10
ISRG 180119C00380000 C 01/19/18 380.0 269.10 274.00
ISRG 180119C00390000 C 01/19/18 390.0 259.80 264.50
ISRG 180119C00400000 C 01/19/18 400.0 251.60 256.50
ISRG 180119C00410000 C 01/19/18 410.0 243.20 248.00
ISRG 180119C00420000 C 01/19/18 420.0 236.10 239.60
ISRG 180119C00430000 C 01/19/18 430.0 226.70 231.50
ISRG 180119C00440000 C 01/19/18 440.0 219.00 221.90
ISRG 180119C00450000 C 01/19/18 450.0 211.00 213.90
ISRG 180119C00460000 C 01/19/18 460.0 203.00 205.80
ISRG 180119C00470000 C 01/19/18 470.0 195.00 198.40
ISRG 180119C00480000 C 01/19/18 480.0 187.40 190.90
ISRG 180119C00490000 C 01/19/18 490.0 179.90 182.50
ISRG 180119C00500000 C 01/19/18 500.0 172.80 176.20
ISRG 180119C00510000 C 01/19/18 510.0 165.50 169.00
ISRG 180119C00520000 C 01/19/18 520.0 157.50 160.90
ISRG 180119C00530000 C 01/19/18 530.0 151.40 154.70
ISRG 180119C00540000 C 01/19/18 540.0 144.50 148.00
ISRG 180119C00550000 C 01/19/18 550.0 136.60 140.50
ISRG 180119C00560000 C 01/19/18 560.0 130.30 135.00
ISRG 180119C00570000 C 01/19/18 570.0 124.00 128.60
ISRG 180119C00580000 C 01/19/18 580.0 118.00 122.60
ISRG 180119C00590000 C 01/19/18 590.0 112.00 116.70
ISRG 180119C00600000 C 01/19/18 600.0 106.00 110.20
ISRG 180119C00620000 C 01/19/18 620.0 95.00 99.70
ISRG 180119C00640000 C 01/19/18 640.0 86.00 89.40
ISRG 180119C00660000 C 01/19/18 660.0 76.30 80.50
ISRG 180119C00680000 C 01/19/18 680.0 67.00 71.00
ISRG 180119C00700000 C 01/19/18 700.0 59.50 64.40
ISRG 180119C00720000 C 01/19/18 720.0 52.00 55.60
ISRG 180119C00740000 C 01/19/18 740.0 45.50 49.60
ISRG 180119C00760000 C 01/19/18 760.0 39.50 43.60
ISRG 180119C00780000 C 01/19/18 780.0 34.50 37.90
ISRG 180119C00800000 C 01/19/18 800.0 29.50 33.50
ISRG 180119C00820000 C 01/19/18 820.0 26.00 29.20
ISRG 180119C00840000 C 01/19/18 840.0 22.10 25.30
ISRG 180119C00860000 C 01/19/18 860.0 19.20 22.00
ISRG 180119C00880000 C 01/19/18 880.0 15.50 19.20
ISRG 180119C00900000 C 01/19/18 900.0 13.00 16.80
ISRG 180119C00920000 C 01/19/18 920.0 11.40 14.70
ISRG 180119C00940000 C 01/19/18 940.0 9.80 12.80
ISRG 180119C00960000 C 01/19/18 960.0 7.50 10.90
ISRG 180119P00230000 P 01/19/18 230.0 0.50 3.40
ISRG 180119P00240000 P 01/19/18 240.0 0.00 3.90
ISRG 180119P00250000 P 01/19/18 250.0 0.15 4.30
ISRG 180119P00260000 P 01/19/18 260.0 0.60 4.80
ISRG 180119P00270000 P 01/19/18 270.0 1.30 4.40
ISRG 180119P00280000 P 01/19/18 280.0 1.00 5.90
ISRG 180119P00290000 P 01/19/18 290.0 1.50 6.40
ISRG 180119P00300000 P 01/19/18 300.0 2.00 6.90
ISRG 180119P00310000 P 01/19/18 310.0 2.50 7.50
ISRG 180119P00320000 P 01/19/18 320.0 3.50 8.00
ISRG 180119P00330000 P 01/19/18 330.0 4.00 8.40
ISRG 180119P00340000 P 01/19/18 340.0 4.50 9.50
ISRG 180119P00350000 P 01/19/18 350.0 5.50 10.00
ISRG 180119P00360000 P 01/19/18 360.0 7.00 10.90
ISRG 180119P00370000 P 01/19/18 370.0 7.10 11.90
ISRG 180119P00380000 P 01/19/18 380.0 8.60 13.00
ISRG 180119P00390000 P 01/19/18 390.0 9.60 14.00
ISRG 180119P00400000 P 01/19/18 400.0 11.20 14.10
ISRG 180119P00410000 P 01/19/18 410.0 11.80 16.50
ISRG 180119P00420000 P 01/19/18 420.0 13.10 18.00
ISRG 180119P00430000 P 01/19/18 430.0 14.70 19.50
ISRG 180119P00440000 P 01/19/18 440.0 16.60 21.00
ISRG 180119P00450000 P 01/19/18 450.0 18.00 21.70
ISRG 180119P00460000 P 01/19/18 460.0 20.60 23.70
ISRG 180119P00470000 P 01/19/18 470.0 22.30 25.60
ISRG 180119P00480000 P 01/19/18 480.0 24.10 27.80
ISRG 180119P00490000 P 01/19/18 490.0 26.90 30.00
ISRG 180119P00500000 P 01/19/18 500.0 29.20 32.50
ISRG 180119P00510000 P 01/19/18 510.0 32.00 35.10
ISRG 180119P00520000 P 01/19/18 520.0 34.60 38.00
ISRG 180119P00530000 P 01/19/18 530.0 37.60 41.50
ISRG 180119P00540000 P 01/19/18 540.0 40.00 44.10
ISRG 180119P00550000 P 01/19/18 550.0 43.10 47.10
ISRG 180119P00560000 P 01/19/18 560.0 47.50 50.50
ISRG 180119P00570000 P 01/19/18 570.0 50.60 53.70
ISRG 180119P00580000 P 01/19/18 580.0 54.50 58.00
ISRG 180119P00590000 P 01/19/18 590.0 58.50 62.00
ISRG 180119P00600000 P 01/19/18 600.0 62.70 66.10
ISRG 180119P00620000 P 01/19/18 620.0 71.10 75.50
ISRG 180119P00640000 P 01/19/18 640.0 80.70 85.00
ISRG 180119P00660000 P 01/19/18 660.0 90.70 94.60
ISRG 180119P00680000 P 01/19/18 680.0 103.20 106.50
ISRG 180119P00700000 P 01/19/18 700.0 114.90 118.00
ISRG 180119P00720000 P 01/19/18 720.0 127.00 131.50
ISRG 180119P00740000 P 01/19/18 740.0 140.90 144.40
ISRG 180119P00760000 P 01/19/18 760.0 154.90 159.50
ISRG 180119P00780000 P 01/19/18 780.0 169.80 174.40
ISRG 180119P00800000 P 01/19/18 800.0 185.00 188.60
ISRG 180119P00820000 P 01/19/18 820.0 201.10 204.30
ISRG 180119P00840000 P 01/19/18 840.0 218.50 223.00
ISRG 180119P00860000 P 01/19/18 860.0 234.60 239.10
ISRG 180119P00880000 P 01/19/18 880.0 252.50 257.00
ISRG 180119P00900000 P 01/19/18 900.0 270.00 274.50
ISRG 180119P00920000 P 01/19/18 920.0 288.30 291.80
ISRG 180119P00940000 P 01/19/18 940.0 306.50 311.30
ISRG 180119P00960000 P 01/19/18 960.0 325.50 330.40

OPRA data is delayed 15 minutes.