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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 150402C00420000 C 04/02/15 420.0 76.20 79.70
ISRG 150402C00425000 C 04/02/15 425.0 70.20 74.70
ISRG 150402C00430000 C 04/02/15 430.0 65.50 69.70
ISRG 150402C00435000 C 04/02/15 435.0 60.30 64.70
ISRG 150402C00437500 C 04/02/15 437.5 57.80 62.20
ISRG 150402C00440000 C 04/02/15 440.0 55.40 59.70
ISRG 150402C00442500 C 04/02/15 442.5 52.80 57.20
ISRG 150402C00445000 C 04/02/15 445.0 50.30 54.70
ISRG 150402C00447500 C 04/02/15 447.5 47.80 52.20
ISRG 150402C00450000 C 04/02/15 450.0 45.30 49.70
ISRG 150402C00452500 C 04/02/15 452.5 42.70 47.20
ISRG 150402C00455000 C 04/02/15 455.0 40.10 44.80
ISRG 150402C00457500 C 04/02/15 457.5 37.80 42.30
ISRG 150402C00460000 C 04/02/15 460.0 35.30 39.80
ISRG 150402C00462500 C 04/02/15 462.5 32.80 37.30
ISRG 150402C00465000 C 04/02/15 465.0 30.50 34.80
ISRG 150402C00467500 C 04/02/15 467.5 27.90 32.40
ISRG 150402C00470000 C 04/02/15 470.0 25.60 29.90
ISRG 150402C00472500 C 04/02/15 472.5 24.00 27.50
ISRG 150402C00475000 C 04/02/15 475.0 21.60 25.10
ISRG 150402C00477500 C 04/02/15 477.5 19.80 22.70
ISRG 150402C00480000 C 04/02/15 480.0 17.70 20.40
ISRG 150402C00482500 C 04/02/15 482.5 15.30 18.20
ISRG 150402C00485000 C 04/02/15 485.0 13.20 16.00
ISRG 150402C00487500 C 04/02/15 487.5 11.20 14.00
ISRG 150402C00490000 C 04/02/15 490.0 9.20 12.10
ISRG 150402C00492500 C 04/02/15 492.5 7.70 10.30
ISRG 150402C00495000 C 04/02/15 495.0 6.30 8.60
ISRG 150402C00497500 C 04/02/15 497.5 4.70 7.00
ISRG 150402C00500000 C 04/02/15 500.0 3.90 5.60
ISRG 150402C00502500 C 04/02/15 502.5 2.85 4.50
ISRG 150402C00505000 C 04/02/15 505.0 2.10 3.40
ISRG 150402C00507500 C 04/02/15 507.5 1.30 2.70
ISRG 150402C00510000 C 04/02/15 510.0 0.95 2.05
ISRG 150402C00512500 C 04/02/15 512.5 0.65 1.50
ISRG 150402C00515000 C 04/02/15 515.0 0.40 1.10
ISRG 150402C00517500 C 04/02/15 517.5 0.25 0.80
ISRG 150402C00520000 C 04/02/15 520.0 0.05 0.60
ISRG 150402C00522500 C 04/02/15 522.5 0.15 0.45
ISRG 150402C00525000 C 04/02/15 525.0 0.05 0.40
ISRG 150402C00527500 C 04/02/15 527.5 0.00 0.25
ISRG 150402C00530000 C 04/02/15 530.0 0.00 0.25
ISRG 150402C00532500 C 04/02/15 532.5 0.00 0.30
ISRG 150402C00535000 C 04/02/15 535.0 0.00 0.30
ISRG 150402C00537500 C 04/02/15 537.5 0.00 1.80
ISRG 150402C00540000 C 04/02/15 540.0 0.00 1.80
ISRG 150402C00542500 C 04/02/15 542.5 0.00 1.80
ISRG 150402C00545000 C 04/02/15 545.0 0.00 1.70
ISRG 150402C00547500 C 04/02/15 547.5 0.00 1.80
ISRG 150402C00550000 C 04/02/15 550.0 0.00 0.45
ISRG 150402C00552500 C 04/02/15 552.5 0.00 1.80
ISRG 150402C00555000 C 04/02/15 555.0 0.00 1.70
ISRG 150402C00557500 C 04/02/15 557.5 0.00 1.80
ISRG 150402C00560000 C 04/02/15 560.0 0.00 1.80
ISRG 150402C00562500 C 04/02/15 562.5 0.00 1.80
ISRG 150402C00565000 C 04/02/15 565.0 0.00 1.70
ISRG 150402C00567500 C 04/02/15 567.5 0.00 1.75
ISRG 150402C00570000 C 04/02/15 570.0 0.00 1.60
ISRG 150402C00572500 C 04/02/15 572.5 0.00 1.75
ISRG 150402C00575000 C 04/02/15 575.0 0.00 1.55
ISRG 150402C00577500 C 04/02/15 577.5 0.00 1.65
ISRG 150402C00580000 C 04/02/15 580.0 0.00 1.45
ISRG 150402C00582500 C 04/02/15 582.5 0.00 1.55
ISRG 150402C00585000 C 04/02/15 585.0 0.00 1.45
ISRG 150402P00420000 P 04/02/15 420.0 0.00 1.20
ISRG 150402P00425000 P 04/02/15 425.0 0.00 0.70
ISRG 150402P00430000 P 04/02/15 430.0 0.00 1.80
ISRG 150402P00435000 P 04/02/15 435.0 0.00 1.80
ISRG 150402P00437500 P 04/02/15 437.5 0.00 1.60
ISRG 150402P00440000 P 04/02/15 440.0 0.00 1.80
ISRG 150402P00442500 P 04/02/15 442.5 0.00 0.60
ISRG 150402P00445000 P 04/02/15 445.0 0.00 1.80
ISRG 150402P00447500 P 04/02/15 447.5 0.00 0.75
ISRG 150402P00450000 P 04/02/15 450.0 0.00 0.20
ISRG 150402P00452500 P 04/02/15 452.5 0.00 0.60
ISRG 150402P00455000 P 04/02/15 455.0 0.00 1.80
ISRG 150402P00457500 P 04/02/15 457.5 0.00 0.55
ISRG 150402P00460000 P 04/02/15 460.0 0.00 0.20
ISRG 150402P00462500 P 04/02/15 462.5 0.00 0.40
ISRG 150402P00465000 P 04/02/15 465.0 0.00 0.25
ISRG 150402P00467500 P 04/02/15 467.5 0.00 0.50
ISRG 150402P00470000 P 04/02/15 470.0 0.05 0.25
ISRG 150402P00472500 P 04/02/15 472.5 0.05 0.35
ISRG 150402P00475000 P 04/02/15 475.0 0.10 0.60
ISRG 150402P00477500 P 04/02/15 477.5 0.15 0.85
ISRG 150402P00480000 P 04/02/15 480.0 0.25 1.05
ISRG 150402P00482500 P 04/02/15 482.5 0.40 1.25
ISRG 150402P00485000 P 04/02/15 485.0 0.80 1.70
ISRG 150402P00487500 P 04/02/15 487.5 1.15 2.25
ISRG 150402P00490000 P 04/02/15 490.0 1.50 2.85
ISRG 150402P00492500 P 04/02/15 492.5 2.10 3.90
ISRG 150402P00495000 P 04/02/15 495.0 2.80 4.80
ISRG 150402P00497500 P 04/02/15 497.5 3.90 5.80
ISRG 150402P00500000 P 04/02/15 500.0 5.10 7.20
ISRG 150402P00502500 P 04/02/15 502.5 6.40 8.90
ISRG 150402P00505000 P 04/02/15 505.0 7.90 10.90
ISRG 150402P00507500 P 04/02/15 507.5 9.70 12.60
ISRG 150402P00510000 P 04/02/15 510.0 11.70 14.50
ISRG 150402P00512500 P 04/02/15 512.5 13.80 16.80
ISRG 150402P00515000 P 04/02/15 515.0 16.10 18.80
ISRG 150402P00517500 P 04/02/15 517.5 18.30 21.20
ISRG 150402P00520000 P 04/02/15 520.0 20.70 23.90
ISRG 150402P00522500 P 04/02/15 522.5 23.10 26.40
ISRG 150402P00525000 P 04/02/15 525.0 25.50 29.40
ISRG 150402P00527500 P 04/02/15 527.5 28.00 31.40
ISRG 150402P00530000 P 04/02/15 530.0 30.40 33.90
ISRG 150402P00532500 P 04/02/15 532.5 32.80 37.40
ISRG 150402P00535000 P 04/02/15 535.0 35.40 40.00
ISRG 150402P00537500 P 04/02/15 537.5 38.50 41.40
ISRG 150402P00540000 P 04/02/15 540.0 40.40 43.90
ISRG 150402P00542500 P 04/02/15 542.5 43.50 46.40
ISRG 150402P00545000 P 04/02/15 545.0 46.00 49.40
ISRG 150402P00547500 P 04/02/15 547.5 47.90 51.40
ISRG 150402P00550000 P 04/02/15 550.0 50.40 55.00
ISRG 150402P00552500 P 04/02/15 552.5 52.90 57.50
ISRG 150402P00555000 P 04/02/15 555.0 56.00 59.90
ISRG 150402P00557500 P 04/02/15 557.5 57.80 62.40
ISRG 150402P00560000 P 04/02/15 560.0 60.30 64.80
ISRG 150402P00562500 P 04/02/15 562.5 62.80 67.40
ISRG 150402P00565000 P 04/02/15 565.0 66.00 68.90
ISRG 150402P00567500 P 04/02/15 567.5 67.90 71.40
ISRG 150402P00570000 P 04/02/15 570.0 70.40 74.50
ISRG 150402P00572500 P 04/02/15 572.5 72.90 77.50
ISRG 150402P00575000 P 04/02/15 575.0 76.00 79.10
ISRG 150402P00577500 P 04/02/15 577.5 77.80 82.50
ISRG 150402P00580000 P 04/02/15 580.0 81.00 84.90
ISRG 150402P00582500 P 04/02/15 582.5 82.80 87.50
ISRG 150402P00585000 P 04/02/15 585.0 85.40 89.90
ISRG 150410C00420000 C 04/10/15 420.0 75.40 79.80
ISRG 150410C00425000 C 04/10/15 425.0 70.40 74.80
ISRG 150410C00430000 C 04/10/15 430.0 65.40 69.80
ISRG 150410C00435000 C 04/10/15 435.0 60.30 65.00
ISRG 150410C00440000 C 04/10/15 440.0 55.50 59.90
ISRG 150410C00445000 C 04/10/15 445.0 50.50 54.90
ISRG 150410C00450000 C 04/10/15 450.0 45.60 49.50
ISRG 150410C00455000 C 04/10/15 455.0 40.60 45.20
ISRG 150410C00460000 C 04/10/15 460.0 36.20 40.30
ISRG 150410C00465000 C 04/10/15 465.0 31.40 35.60
ISRG 150410C00470000 C 04/10/15 470.0 27.70 31.00
ISRG 150410C00472500 C 04/10/15 472.5 25.60 28.70
ISRG 150410C00475000 C 04/10/15 475.0 23.40 26.50
ISRG 150410C00477500 C 04/10/15 477.5 21.20 24.30
ISRG 150410C00480000 C 04/10/15 480.0 19.40 22.20
ISRG 150410C00482500 C 04/10/15 482.5 17.10 20.20
ISRG 150410C00485000 C 04/10/15 485.0 15.60 18.30
ISRG 150410C00487500 C 04/10/15 487.5 13.70 16.50
ISRG 150410C00490000 C 04/10/15 490.0 12.10 14.70
ISRG 150410C00492500 C 04/10/15 492.5 10.20 12.90
ISRG 150410C00495000 C 04/10/15 495.0 8.90 11.30
ISRG 150410C00497500 C 04/10/15 497.5 7.60 9.80
ISRG 150410C00500000 C 04/10/15 500.0 6.20 8.40
ISRG 150410C00502500 C 04/10/15 502.5 5.50 7.20
ISRG 150410C00505000 C 04/10/15 505.0 4.40 5.70
ISRG 150410C00507500 C 04/10/15 507.5 3.10 5.10
ISRG 150410C00510000 C 04/10/15 510.0 2.75 4.30
ISRG 150410C00512500 C 04/10/15 512.5 2.30 3.50
ISRG 150410C00515000 C 04/10/15 515.0 1.85 2.65
ISRG 150410C00517500 C 04/10/15 517.5 1.40 2.20
ISRG 150410C00520000 C 04/10/15 520.0 1.15 1.80
ISRG 150410C00522500 C 04/10/15 522.5 0.70 1.55
ISRG 150410C00525000 C 04/10/15 525.0 0.40 1.30
ISRG 150410C00527500 C 04/10/15 527.5 0.40 1.05
ISRG 150410C00530000 C 04/10/15 530.0 0.30 0.85
ISRG 150410C00532500 C 04/10/15 532.5 0.20 0.70
ISRG 150410C00535000 C 04/10/15 535.0 0.20 0.55
ISRG 150410C00537500 C 04/10/15 537.5 0.05 0.50
ISRG 150410C00540000 C 04/10/15 540.0 0.05 0.40
ISRG 150410C00542500 C 04/10/15 542.5 0.00 0.40
ISRG 150410C00545000 C 04/10/15 545.0 0.00 0.30
ISRG 150410C00550000 C 04/10/15 550.0 0.00 0.25
ISRG 150410C00555000 C 04/10/15 555.0 0.00 1.50
ISRG 150410C00560000 C 04/10/15 560.0 0.00 0.30
ISRG 150410C00570000 C 04/10/15 570.0 0.00 0.25
ISRG 150410C00580000 C 04/10/15 580.0 0.00 1.50
ISRG 150410P00420000 P 04/10/15 420.0 0.00 0.70
ISRG 150410P00425000 P 04/10/15 425.0 0.00 0.75
ISRG 150410P00430000 P 04/10/15 430.0 0.00 0.65
ISRG 150410P00435000 P 04/10/15 435.0 0.00 1.85
ISRG 150410P00440000 P 04/10/15 440.0 0.00 1.90
ISRG 150410P00445000 P 04/10/15 445.0 0.00 0.20
ISRG 150410P00450000 P 04/10/15 450.0 0.10 0.55
ISRG 150410P00455000 P 04/10/15 455.0 0.15 0.70
ISRG 150410P00460000 P 04/10/15 460.0 0.25 0.85
ISRG 150410P00465000 P 04/10/15 465.0 0.40 1.05
ISRG 150410P00470000 P 04/10/15 470.0 0.65 1.40
ISRG 150410P00472500 P 04/10/15 472.5 0.85 1.60
ISRG 150410P00475000 P 04/10/15 475.0 1.10 2.05
ISRG 150410P00477500 P 04/10/15 477.5 1.35 2.40
ISRG 150410P00480000 P 04/10/15 480.0 1.70 2.80
ISRG 150410P00482500 P 04/10/15 482.5 2.10 3.20
ISRG 150410P00485000 P 04/10/15 485.0 2.60 4.00
ISRG 150410P00487500 P 04/10/15 487.5 3.20 4.70
ISRG 150410P00490000 P 04/10/15 490.0 3.90 5.50
ISRG 150410P00492500 P 04/10/15 492.5 4.70 6.30
ISRG 150410P00495000 P 04/10/15 495.0 5.60 7.30
ISRG 150410P00497500 P 04/10/15 497.5 6.60 8.60
ISRG 150410P00500000 P 04/10/15 500.0 7.70 9.90
ISRG 150410P00502500 P 04/10/15 502.5 9.00 11.20
ISRG 150410P00505000 P 04/10/15 505.0 10.40 13.00
ISRG 150410P00507500 P 04/10/15 507.5 11.90 14.80
ISRG 150410P00510000 P 04/10/15 510.0 13.70 16.60
ISRG 150410P00512500 P 04/10/15 512.5 15.50 18.60
ISRG 150410P00515000 P 04/10/15 515.0 17.60 20.40
ISRG 150410P00517500 P 04/10/15 517.5 19.60 22.50
ISRG 150410P00520000 P 04/10/15 520.0 21.70 24.60
ISRG 150410P00522500 P 04/10/15 522.5 23.80 26.90
ISRG 150410P00525000 P 04/10/15 525.0 26.10 29.30
ISRG 150410P00527500 P 04/10/15 527.5 28.40 31.70
ISRG 150410P00530000 P 04/10/15 530.0 31.30 34.50
ISRG 150410P00532500 P 04/10/15 532.5 33.20 37.60
ISRG 150410P00535000 P 04/10/15 535.0 35.60 40.20
ISRG 150410P00537500 P 04/10/15 537.5 38.00 42.60
ISRG 150410P00540000 P 04/10/15 540.0 40.50 44.90
ISRG 150410P00542500 P 04/10/15 542.5 42.90 47.50
ISRG 150410P00545000 P 04/10/15 545.0 45.40 49.90
ISRG 150410P00550000 P 04/10/15 550.0 50.40 54.80
ISRG 150410P00555000 P 04/10/15 555.0 56.00 60.00
ISRG 150410P00560000 P 04/10/15 560.0 61.00 65.00
ISRG 150410P00570000 P 04/10/15 570.0 70.40 75.00
ISRG 150410P00580000 P 04/10/15 580.0 80.30 85.00
ISRG 150417C00230000 C 04/17/15 230.0 265.30 269.70
ISRG 150417C00235000 C 04/17/15 235.0 260.30 264.70
ISRG 150417C00240000 C 04/17/15 240.0 255.30 259.70
ISRG 150417C00245000 C 04/17/15 245.0 250.30 254.70
ISRG 150417C00250000 C 04/17/15 250.0 245.00 249.70
ISRG 150417C00255000 C 04/17/15 255.0 240.30 244.70
ISRG 150417C00260000 C 04/17/15 260.0 235.10 239.70
ISRG 150417C00265000 C 04/17/15 265.0 230.30 234.70
ISRG 150417C00270000 C 04/17/15 270.0 225.30 229.70
ISRG 150417C00275000 C 04/17/15 275.0 220.20 224.70
ISRG 150417C00280000 C 04/17/15 280.0 215.10 219.70
ISRG 150417C00285000 C 04/17/15 285.0 210.20 214.80
ISRG 150417C00290000 C 04/17/15 290.0 205.20 209.80
ISRG 150417C00295000 C 04/17/15 295.0 200.20 204.80
ISRG 150417C00300000 C 04/17/15 300.0 195.20 199.20
ISRG 150417C00305000 C 04/17/15 305.0 190.20 194.80
ISRG 150417C00310000 C 04/17/15 310.0 185.20 189.80
ISRG 150417C00315000 C 04/17/15 315.0 180.20 184.80
ISRG 150417C00320000 C 04/17/15 320.0 175.20 179.80
ISRG 150417C00325000 C 04/17/15 325.0 170.20 174.80
ISRG 150417C00330000 C 04/17/15 330.0 165.20 169.80
ISRG 150417C00335000 C 04/17/15 335.0 160.20 164.80
ISRG 150417C00340000 C 04/17/15 340.0 155.30 159.80
ISRG 150417C00345000 C 04/17/15 345.0 150.20 154.80
ISRG 150417C00350000 C 04/17/15 350.0 145.30 149.80
ISRG 150417C00355000 C 04/17/15 355.0 140.20 144.30
ISRG 150417C00360000 C 04/17/15 360.0 135.20 139.80
ISRG 150417C00365000 C 04/17/15 365.0 130.20 134.80
ISRG 150417C00370000 C 04/17/15 370.0 125.40 129.80
ISRG 150417C00375000 C 04/17/15 375.0 120.30 124.80
ISRG 150417C00380000 C 04/17/15 380.0 115.40 119.80
ISRG 150417C00385000 C 04/17/15 385.0 110.40 114.90
ISRG 150417C00390000 C 04/17/15 390.0 105.40 109.90
ISRG 150417C00395000 C 04/17/15 395.0 100.40 104.90
ISRG 150417C00400000 C 04/17/15 400.0 95.30 99.90
ISRG 150417C00405000 C 04/17/15 405.0 90.30 94.90
ISRG 150417C00410000 C 04/17/15 410.0 85.30 89.90
ISRG 150417C00415000 C 04/17/15 415.0 80.30 85.00
ISRG 150417C00417500 C 04/17/15 417.5 77.90 81.90
ISRG 150417C00420000 C 04/17/15 420.0 75.50 80.00
ISRG 150417C00422500 C 04/17/15 422.5 73.00 77.50
ISRG 150417C00425000 C 04/17/15 425.0 70.50 75.00
ISRG 150417C00427500 C 04/17/15 427.5 68.10 72.50
ISRG 150417C00430000 C 04/17/15 430.0 65.50 70.10
ISRG 150417C00432500 C 04/17/15 432.5 63.10 67.60
ISRG 150417C00435000 C 04/17/15 435.0 60.70 65.10
ISRG 150417C00437500 C 04/17/15 437.5 58.20 62.00
ISRG 150417C00440000 C 04/17/15 440.0 55.80 60.20
ISRG 150417C00442500 C 04/17/15 442.5 53.30 57.80
ISRG 150417C00445000 C 04/17/15 445.0 50.70 55.40
ISRG 150417C00447500 C 04/17/15 447.5 48.50 52.90
ISRG 150417C00450000 C 04/17/15 450.0 47.00 50.60
ISRG 150417C00452500 C 04/17/15 452.5 43.90 48.10
ISRG 150417C00455000 C 04/17/15 455.0 42.20 45.80
ISRG 150417C00457500 C 04/17/15 457.5 39.60 43.40
ISRG 150417C00460000 C 04/17/15 460.0 37.50 41.10
ISRG 150417C00462500 C 04/17/15 462.5 35.80 38.90
ISRG 150417C00465000 C 04/17/15 465.0 33.50 36.50
ISRG 150417C00467500 C 04/17/15 467.5 31.20 34.30
ISRG 150417C00470000 C 04/17/15 470.0 28.90 32.20
ISRG 150417C00472500 C 04/17/15 472.5 26.50 30.00
ISRG 150417C00475000 C 04/17/15 475.0 25.10 28.00
ISRG 150417C00477500 C 04/17/15 477.5 23.00 26.00
ISRG 150417C00480000 C 04/17/15 480.0 21.10 24.00
ISRG 150417C00482500 C 04/17/15 482.5 19.20 22.20
ISRG 150417C00485000 C 04/17/15 485.0 17.40 20.40
ISRG 150417C00487500 C 04/17/15 487.5 15.50 18.70
ISRG 150417C00490000 C 04/17/15 490.0 13.90 16.80
ISRG 150417C00492500 C 04/17/15 492.5 13.00 15.10
ISRG 150417C00495000 C 04/17/15 495.0 11.50 13.50
ISRG 150417C00497500 C 04/17/15 497.5 10.00 12.10
ISRG 150417C00500000 C 04/17/15 500.0 8.90 10.80
ISRG 150417C00502500 C 04/17/15 502.5 7.30 9.50
ISRG 150417C00505000 C 04/17/15 505.0 6.40 8.40
ISRG 150417C00507500 C 04/17/15 507.5 5.80 7.30
ISRG 150417C00510000 C 04/17/15 510.0 4.90 6.40
ISRG 150417C00512500 C 04/17/15 512.5 4.00 5.60
ISRG 150417C00515000 C 04/17/15 515.0 3.40 4.80
ISRG 150417C00517500 C 04/17/15 517.5 3.00 4.10
ISRG 150417C00520000 C 04/17/15 520.0 2.50 3.50
ISRG 150417C00522500 C 04/17/15 522.5 1.80 3.00
ISRG 150417C00525000 C 04/17/15 525.0 1.60 2.60
ISRG 150417C00527500 C 04/17/15 527.5 1.25 2.20
ISRG 150417C00530000 C 04/17/15 530.0 0.95 1.85
ISRG 150417C00532500 C 04/17/15 532.5 0.75 1.55
ISRG 150417C00535000 C 04/17/15 535.0 0.60 1.30
ISRG 150417C00537500 C 04/17/15 537.5 0.45 1.10
ISRG 150417C00540000 C 04/17/15 540.0 0.30 0.95
ISRG 150417C00542500 C 04/17/15 542.5 0.25 0.80
ISRG 150417C00545000 C 04/17/15 545.0 0.35 0.65
ISRG 150417C00547500 C 04/17/15 547.5 0.15 0.60
ISRG 150417C00550000 C 04/17/15 550.0 0.25 0.50
ISRG 150417C00552500 C 04/17/15 552.5 0.05 0.50
ISRG 150417C00555000 C 04/17/15 555.0 0.00 0.45
ISRG 150417C00557500 C 04/17/15 557.5 0.00 0.45
ISRG 150417C00560000 C 04/17/15 560.0 0.00 0.40
ISRG 150417C00562500 C 04/17/15 562.5 0.00 0.40
ISRG 150417C00565000 C 04/17/15 565.0 0.00 0.40
ISRG 150417C00567500 C 04/17/15 567.5 0.00 0.50
ISRG 150417C00570000 C 04/17/15 570.0 0.00 0.55
ISRG 150417C00572500 C 04/17/15 572.5 0.00 0.50
ISRG 150417C00575000 C 04/17/15 575.0 0.00 0.50
ISRG 150417C00577500 C 04/17/15 577.5 0.00 0.55
ISRG 150417C00580000 C 04/17/15 580.0 0.00 1.75
ISRG 150417C00582500 C 04/17/15 582.5 0.00 1.75
ISRG 150417C00585000 C 04/17/15 585.0 0.00 1.75
ISRG 150417C00590000 C 04/17/15 590.0 0.00 1.80
ISRG 150417C00595000 C 04/17/15 595.0 0.00 1.80
ISRG 150417C00600000 C 04/17/15 600.0 0.00 1.75
ISRG 150417C00605000 C 04/17/15 605.0 0.00 0.60
ISRG 150417C00610000 C 04/17/15 610.0 0.00 1.70
ISRG 150417C00615000 C 04/17/15 615.0 0.00 1.70
ISRG 150417C00620000 C 04/17/15 620.0 0.00 1.70
ISRG 150417C00625000 C 04/17/15 625.0 0.00 0.25
ISRG 150417C00630000 C 04/17/15 630.0 0.00 1.70
ISRG 150417C00635000 C 04/17/15 635.0 0.00 1.70
ISRG 150417C00640000 C 04/17/15 640.0 0.00 1.70
ISRG 150417C00645000 C 04/17/15 645.0 0.00 1.80
ISRG 150417C00650000 C 04/17/15 650.0 0.00 0.25
ISRG 150417C00655000 C 04/17/15 655.0 0.00 0.60
ISRG 150417C00660000 C 04/17/15 660.0 0.00 1.70
ISRG 150417C00665000 C 04/17/15 665.0 0.00 1.70
ISRG 150417C00670000 C 04/17/15 670.0 0.00 1.70
ISRG 150417C00675000 C 04/17/15 675.0 0.00 0.50
ISRG 150417C00680000 C 04/17/15 680.0 0.00 0.60
ISRG 150417C00685000 C 04/17/15 685.0 0.00 0.55
ISRG 150417C00690000 C 04/17/15 690.0 0.00 1.80
ISRG 150417C00695000 C 04/17/15 695.0 0.00 1.70
ISRG 150417C00700000 C 04/17/15 700.0 0.00 1.70
ISRG 150417C00705000 C 04/17/15 705.0 0.00 1.70
ISRG 150417C00710000 C 04/17/15 710.0 0.00 0.70
ISRG 150417C00715000 C 04/17/15 715.0 0.00 1.70
ISRG 150417C00720000 C 04/17/15 720.0 0.00 0.50
ISRG 150417C00725000 C 04/17/15 725.0 0.00 1.70
ISRG 150417C00730000 C 04/17/15 730.0 0.00 1.70
ISRG 150417C00740000 C 04/17/15 740.0 0.00 0.55
ISRG 150417C00750000 C 04/17/15 750.0 0.00 1.70
ISRG 150417C00760000 C 04/17/15 760.0 0.00 1.70
ISRG 150417C00770000 C 04/17/15 770.0 0.00 1.70
ISRG 150417C00775000 C 04/17/15 775.0 0.00 1.70
ISRG 150417C00780000 C 04/17/15 780.0 0.00 1.70
ISRG 150417C00785000 C 04/17/15 785.0 0.00 0.50
ISRG 150417C00790000 C 04/17/15 790.0 0.00 0.50
ISRG 150417C00795000 C 04/17/15 795.0 0.00 0.50
ISRG 150417C00800000 C 04/17/15 800.0 0.00 1.70
ISRG 150417P00230000 P 04/17/15 230.0 0.00 1.70
ISRG 150417P00235000 P 04/17/15 235.0 0.00 1.70
ISRG 150417P00240000 P 04/17/15 240.0 0.00 1.70
ISRG 150417P00245000 P 04/17/15 245.0 0.00 1.70
ISRG 150417P00250000 P 04/17/15 250.0 0.00 1.70
ISRG 150417P00255000 P 04/17/15 255.0 0.00 1.70
ISRG 150417P00260000 P 04/17/15 260.0 0.00 1.70
ISRG 150417P00265000 P 04/17/15 265.0 0.00 1.70
ISRG 150417P00270000 P 04/17/15 270.0 0.00 1.70
ISRG 150417P00275000 P 04/17/15 275.0 0.00 1.70
ISRG 150417P00280000 P 04/17/15 280.0 0.00 1.70
ISRG 150417P00285000 P 04/17/15 285.0 0.00 1.75
ISRG 150417P00290000 P 04/17/15 290.0 0.00 1.70
ISRG 150417P00295000 P 04/17/15 295.0 0.00 1.75
ISRG 150417P00300000 P 04/17/15 300.0 0.00 1.75
ISRG 150417P00305000 P 04/17/15 305.0 0.00 1.75
ISRG 150417P00310000 P 04/17/15 310.0 0.00 1.75
ISRG 150417P00315000 P 04/17/15 315.0 0.00 1.75
ISRG 150417P00320000 P 04/17/15 320.0 0.00 1.75
ISRG 150417P00325000 P 04/17/15 325.0 0.00 1.80
ISRG 150417P00330000 P 04/17/15 330.0 0.00 1.80
ISRG 150417P00335000 P 04/17/15 335.0 0.00 1.80
ISRG 150417P00340000 P 04/17/15 340.0 0.00 1.80
ISRG 150417P00345000 P 04/17/15 345.0 0.00 0.55
ISRG 150417P00350000 P 04/17/15 350.0 0.00 1.20
ISRG 150417P00355000 P 04/17/15 355.0 0.00 1.80
ISRG 150417P00360000 P 04/17/15 360.0 0.00 1.80
ISRG 150417P00365000 P 04/17/15 365.0 0.00 1.80
ISRG 150417P00370000 P 04/17/15 370.0 0.00 1.80
ISRG 150417P00375000 P 04/17/15 375.0 0.00 1.80
ISRG 150417P00380000 P 04/17/15 380.0 0.00 0.55
ISRG 150417P00385000 P 04/17/15 385.0 0.00 1.85
ISRG 150417P00390000 P 04/17/15 390.0 0.00 1.80
ISRG 150417P00395000 P 04/17/15 395.0 0.00 1.85
ISRG 150417P00400000 P 04/17/15 400.0 0.00 0.50
ISRG 150417P00405000 P 04/17/15 405.0 0.00 0.85
ISRG 150417P00410000 P 04/17/15 410.0 0.00 1.85
ISRG 150417P00415000 P 04/17/15 415.0 0.00 1.85
ISRG 150417P00417500 P 04/17/15 417.5 0.00 0.50
ISRG 150417P00420000 P 04/17/15 420.0 0.00 0.55
ISRG 150417P00422500 P 04/17/15 422.5 0.00 0.50
ISRG 150417P00425000 P 04/17/15 425.0 0.00 0.55
ISRG 150417P00427500 P 04/17/15 427.5 0.00 0.50
ISRG 150417P00430000 P 04/17/15 430.0 0.05 0.55
ISRG 150417P00432500 P 04/17/15 432.5 0.10 0.60
ISRG 150417P00435000 P 04/17/15 435.0 0.10 0.60
ISRG 150417P00437500 P 04/17/15 437.5 0.15 0.65
ISRG 150417P00440000 P 04/17/15 440.0 0.20 0.70
ISRG 150417P00442500 P 04/17/15 442.5 0.20 0.80
ISRG 150417P00445000 P 04/17/15 445.0 0.25 0.60
ISRG 150417P00447500 P 04/17/15 447.5 0.30 0.95
ISRG 150417P00450000 P 04/17/15 450.0 0.40 1.00
ISRG 150417P00452500 P 04/17/15 452.5 0.45 1.15
ISRG 150417P00455000 P 04/17/15 455.0 0.55 1.25
ISRG 150417P00457500 P 04/17/15 457.5 0.65 1.40
ISRG 150417P00460000 P 04/17/15 460.0 0.80 1.55
ISRG 150417P00462500 P 04/17/15 462.5 1.00 1.75
ISRG 150417P00465000 P 04/17/15 465.0 1.15 1.95
ISRG 150417P00467500 P 04/17/15 467.5 1.35 2.25
ISRG 150417P00470000 P 04/17/15 470.0 1.65 2.70
ISRG 150417P00472500 P 04/17/15 472.5 2.30 3.00
ISRG 150417P00475000 P 04/17/15 475.0 2.65 3.40
ISRG 150417P00477500 P 04/17/15 477.5 3.10 3.90
ISRG 150417P00480000 P 04/17/15 480.0 3.60 4.50
ISRG 150417P00482500 P 04/17/15 482.5 4.20 5.20
ISRG 150417P00485000 P 04/17/15 485.0 4.80 6.00
ISRG 150417P00487500 P 04/17/15 487.5 5.60 6.80
ISRG 150417P00490000 P 04/17/15 490.0 6.40 7.70
ISRG 150417P00492500 P 04/17/15 492.5 7.60 8.60
ISRG 150417P00495000 P 04/17/15 495.0 8.60 9.90
ISRG 150417P00497500 P 04/17/15 497.5 9.80 10.90
ISRG 150417P00500000 P 04/17/15 500.0 10.90 12.20
ISRG 150417P00502500 P 04/17/15 502.5 12.10 13.60
ISRG 150417P00505000 P 04/17/15 505.0 13.80 15.10
ISRG 150417P00507500 P 04/17/15 507.5 15.30 16.70
ISRG 150417P00510000 P 04/17/15 510.0 16.80 18.40
ISRG 150417P00512500 P 04/17/15 512.5 18.60 20.20
ISRG 150417P00515000 P 04/17/15 515.0 19.00 22.00
ISRG 150417P00517500 P 04/17/15 517.5 20.90 23.90
ISRG 150417P00520000 P 04/17/15 520.0 22.90 25.90
ISRG 150417P00522500 P 04/17/15 522.5 25.00 27.90
ISRG 150417P00525000 P 04/17/15 525.0 27.10 30.10
ISRG 150417P00527500 P 04/17/15 527.5 29.70 32.10
ISRG 150417P00530000 P 04/17/15 530.0 31.50 34.60
ISRG 150417P00532500 P 04/17/15 532.5 33.80 37.20
ISRG 150417P00535000 P 04/17/15 535.0 36.10 39.10
ISRG 150417P00537500 P 04/17/15 537.5 38.40 42.30
ISRG 150417P00540000 P 04/17/15 540.0 40.80 44.90
ISRG 150417P00542500 P 04/17/15 542.5 43.20 47.70
ISRG 150417P00545000 P 04/17/15 545.0 45.60 49.40
ISRG 150417P00547500 P 04/17/15 547.5 48.00 52.50
ISRG 150417P00550000 P 04/17/15 550.0 50.50 54.80
ISRG 150417P00552500 P 04/17/15 552.5 53.00 57.40
ISRG 150417P00555000 P 04/17/15 555.0 55.40 59.00
ISRG 150417P00557500 P 04/17/15 557.5 57.90 62.50
ISRG 150417P00560000 P 04/17/15 560.0 60.40 64.70
ISRG 150417P00562500 P 04/17/15 562.5 62.90 67.50
ISRG 150417P00565000 P 04/17/15 565.0 65.40 69.40
ISRG 150417P00567500 P 04/17/15 567.5 67.90 72.40
ISRG 150417P00570000 P 04/17/15 570.0 70.40 74.60
ISRG 150417P00572500 P 04/17/15 572.5 72.90 77.50
ISRG 150417P00575000 P 04/17/15 575.0 75.40 79.40
ISRG 150417P00577500 P 04/17/15 577.5 77.90 82.50
ISRG 150417P00580000 P 04/17/15 580.0 80.40 84.50
ISRG 150417P00582500 P 04/17/15 582.5 82.90 87.50
ISRG 150417P00585000 P 04/17/15 585.0 85.40 89.50
ISRG 150417P00590000 P 04/17/15 590.0 90.30 94.20
ISRG 150417P00595000 P 04/17/15 595.0 95.40 99.80
ISRG 150417P00600000 P 04/17/15 600.0 100.30 104.50
ISRG 150417P00605000 P 04/17/15 605.0 105.40 109.80
ISRG 150417P00610000 P 04/17/15 610.0 110.30 114.70
ISRG 150417P00615000 P 04/17/15 615.0 115.30 119.80
ISRG 150417P00620000 P 04/17/15 620.0 120.30 124.70
ISRG 150417P00625000 P 04/17/15 625.0 125.40 129.40
ISRG 150417P00630000 P 04/17/15 630.0 131.00 134.70
ISRG 150417P00635000 P 04/17/15 635.0 135.90 139.90
ISRG 150417P00640000 P 04/17/15 640.0 140.90 145.00
ISRG 150417P00645000 P 04/17/15 645.0 145.30 149.80
ISRG 150417P00650000 P 04/17/15 650.0 150.90 155.00
ISRG 150417P00655000 P 04/17/15 655.0 155.20 159.30
ISRG 150417P00660000 P 04/17/15 660.0 160.30 164.90
ISRG 150417P00665000 P 04/17/15 665.0 165.90 169.70
ISRG 150417P00670000 P 04/17/15 670.0 170.20 174.20
ISRG 150417P00675000 P 04/17/15 675.0 175.30 179.90
ISRG 150417P00680000 P 04/17/15 680.0 180.50 184.20
ISRG 150417P00685000 P 04/17/15 685.0 185.90 189.40
ISRG 150417P00690000 P 04/17/15 690.0 190.90 194.20
ISRG 150417P00695000 P 04/17/15 695.0 195.40 199.10
ISRG 150417P00700000 P 04/17/15 700.0 200.30 204.90
ISRG 150417P00705000 P 04/17/15 705.0 205.30 210.00
ISRG 150417P00710000 P 04/17/15 710.0 210.90 214.80
ISRG 150417P00715000 P 04/17/15 715.0 215.90 220.00
ISRG 150417P00720000 P 04/17/15 720.0 220.90 224.40
ISRG 150417P00725000 P 04/17/15 725.0 225.90 230.00
ISRG 150417P00730000 P 04/17/15 730.0 230.90 234.70
ISRG 150417P00740000 P 04/17/15 740.0 240.90 244.70
ISRG 150417P00750000 P 04/17/15 750.0 250.90 255.00
ISRG 150417P00760000 P 04/17/15 760.0 260.90 264.70
ISRG 150417P00770000 P 04/17/15 770.0 270.90 274.50
ISRG 150417P00775000 P 04/17/15 775.0 275.20 279.50
ISRG 150417P00780000 P 04/17/15 780.0 280.90 284.70
ISRG 150417P00785000 P 04/17/15 785.0 285.90 289.50
ISRG 150417P00790000 P 04/17/15 790.0 290.90 294.70
ISRG 150417P00795000 P 04/17/15 795.0 295.90 299.90
ISRG 150417P00800000 P 04/17/15 800.0 300.90 304.70
ISRG 150424C00390000 C 04/24/15 390.0 106.00 110.40
ISRG 150424C00395000 C 04/24/15 395.0 101.10 105.50
ISRG 150424C00400000 C 04/24/15 400.0 96.20 100.60
ISRG 150424C00405000 C 04/24/15 405.0 91.30 95.30
ISRG 150424C00410000 C 04/24/15 410.0 86.50 90.90
ISRG 150424C00415000 C 04/24/15 415.0 82.30 86.00
ISRG 150424C00420000 C 04/24/15 420.0 77.40 81.20
ISRG 150424C00425000 C 04/24/15 425.0 72.80 76.50
ISRG 150424C00430000 C 04/24/15 430.0 68.00 71.80
ISRG 150424C00435000 C 04/24/15 435.0 64.50 67.20
ISRG 150424C00440000 C 04/24/15 440.0 60.00 62.70
ISRG 150424C00445000 C 04/24/15 445.0 55.60 58.30
ISRG 150424C00450000 C 04/24/15 450.0 51.20 54.10
ISRG 150424C00455000 C 04/24/15 455.0 47.00 49.80
ISRG 150424C00460000 C 04/24/15 460.0 43.00 45.80
ISRG 150424C00465000 C 04/24/15 465.0 39.00 42.00
ISRG 150424C00467500 C 04/24/15 467.5 37.10 40.10
ISRG 150424C00470000 C 04/24/15 470.0 35.50 38.30
ISRG 150424C00472500 C 04/24/15 472.5 33.80 36.50
ISRG 150424C00475000 C 04/24/15 475.0 32.00 34.60
ISRG 150424C00477500 C 04/24/15 477.5 30.30 33.00
ISRG 150424C00480000 C 04/24/15 480.0 28.70 31.30
ISRG 150424C00482500 C 04/24/15 482.5 26.90 29.70
ISRG 150424C00485000 C 04/24/15 485.0 25.50 28.10
ISRG 150424C00487500 C 04/24/15 487.5 24.10 26.30
ISRG 150424C00490000 C 04/24/15 490.0 22.60 24.90
ISRG 150424C00492500 C 04/24/15 492.5 21.00 23.50
ISRG 150424C00495000 C 04/24/15 495.0 19.80 21.90
ISRG 150424C00497500 C 04/24/15 497.5 18.70 20.50
ISRG 150424C00500000 C 04/24/15 500.0 17.30 19.30
ISRG 150424C00502500 C 04/24/15 502.5 16.20 18.00
ISRG 150424C00505000 C 04/24/15 505.0 15.40 16.80
ISRG 150424C00507500 C 04/24/15 507.5 14.00 15.70
ISRG 150424C00510000 C 04/24/15 510.0 12.50 14.70
ISRG 150424C00512500 C 04/24/15 512.5 12.20 13.60
ISRG 150424C00515000 C 04/24/15 515.0 10.80 12.80
ISRG 150424C00517500 C 04/24/15 517.5 10.40 11.80
ISRG 150424C00520000 C 04/24/15 520.0 9.50 11.10
ISRG 150424C00522500 C 04/24/15 522.5 8.40 10.20
ISRG 150424C00525000 C 04/24/15 525.0 8.00 9.40
ISRG 150424C00527500 C 04/24/15 527.5 7.30 8.70
ISRG 150424C00530000 C 04/24/15 530.0 6.80 8.10
ISRG 150424C00532500 C 04/24/15 532.5 6.00 7.50
ISRG 150424C00535000 C 04/24/15 535.0 5.50 6.90
ISRG 150424C00537500 C 04/24/15 537.5 5.00 6.30
ISRG 150424C00540000 C 04/24/15 540.0 4.50 5.80
ISRG 150424C00545000 C 04/24/15 545.0 3.70 5.00
ISRG 150424C00550000 C 04/24/15 550.0 3.20 4.20
ISRG 150424C00560000 C 04/24/15 560.0 2.15 3.10
ISRG 150424C00570000 C 04/24/15 570.0 1.35 2.25
ISRG 150424C00580000 C 04/24/15 580.0 0.85 1.65
ISRG 150424C00590000 C 04/24/15 590.0 0.50 1.20
ISRG 150424P00390000 P 04/24/15 390.0 0.25 0.95
ISRG 150424P00395000 P 04/24/15 395.0 0.35 1.10
ISRG 150424P00400000 P 04/24/15 400.0 0.35 1.20
ISRG 150424P00405000 P 04/24/15 405.0 0.60 1.35
ISRG 150424P00410000 P 04/24/15 410.0 0.55 1.55
ISRG 150424P00415000 P 04/24/15 415.0 0.70 1.75
ISRG 150424P00420000 P 04/24/15 420.0 0.90 1.95
ISRG 150424P00425000 P 04/24/15 425.0 1.10 2.25
ISRG 150424P00430000 P 04/24/15 430.0 1.35 2.55
ISRG 150424P00435000 P 04/24/15 435.0 1.70 2.95
ISRG 150424P00440000 P 04/24/15 440.0 2.10 3.40
ISRG 150424P00445000 P 04/24/15 445.0 2.65 4.00
ISRG 150424P00450000 P 04/24/15 450.0 3.30 4.70
ISRG 150424P00455000 P 04/24/15 455.0 4.00 5.50
ISRG 150424P00460000 P 04/24/15 460.0 4.90 6.40
ISRG 150424P00465000 P 04/24/15 465.0 5.90 7.80
ISRG 150424P00467500 P 04/24/15 467.5 6.40 8.40
ISRG 150424P00470000 P 04/24/15 470.0 7.10 8.90
ISRG 150424P00472500 P 04/24/15 472.5 7.70 9.60
ISRG 150424P00475000 P 04/24/15 475.0 8.40 10.40
ISRG 150424P00477500 P 04/24/15 477.5 9.10 11.30
ISRG 150424P00480000 P 04/24/15 480.0 9.90 12.10
ISRG 150424P00482500 P 04/24/15 482.5 10.80 13.00
ISRG 150424P00485000 P 04/24/15 485.0 11.70 13.90
ISRG 150424P00487500 P 04/24/15 487.5 12.60 15.00
ISRG 150424P00490000 P 04/24/15 490.0 13.60 16.30
ISRG 150424P00492500 P 04/24/15 492.5 14.70 17.40
ISRG 150424P00495000 P 04/24/15 495.0 15.80 18.60
ISRG 150424P00497500 P 04/24/15 497.5 17.00 19.60
ISRG 150424P00500000 P 04/24/15 500.0 18.20 20.90
ISRG 150424P00502500 P 04/24/15 502.5 19.40 22.10
ISRG 150424P00505000 P 04/24/15 505.0 20.80 23.80
ISRG 150424P00507500 P 04/24/15 507.5 22.40 24.90
ISRG 150424P00510000 P 04/24/15 510.0 23.60 26.50
ISRG 150424P00512500 P 04/24/15 512.5 25.10 28.00
ISRG 150424P00515000 P 04/24/15 515.0 26.70 29.70
ISRG 150424P00517500 P 04/24/15 517.5 28.30 31.50
ISRG 150424P00520000 P 04/24/15 520.0 30.00 33.00
ISRG 150424P00522500 P 04/24/15 522.5 31.90 34.70
ISRG 150424P00525000 P 04/24/15 525.0 33.70 36.70
ISRG 150424P00527500 P 04/24/15 527.5 35.30 38.70
ISRG 150424P00530000 P 04/24/15 530.0 37.20 40.50
ISRG 150424P00532500 P 04/24/15 532.5 39.10 42.40
ISRG 150424P00535000 P 04/24/15 535.0 41.10 44.20
ISRG 150424P00537500 P 04/24/15 537.5 43.10 46.30
ISRG 150424P00540000 P 04/24/15 540.0 45.10 48.20
ISRG 150424P00545000 P 04/24/15 545.0 49.30 52.50
ISRG 150424P00550000 P 04/24/15 550.0 53.60 56.70
ISRG 150424P00560000 P 04/24/15 560.0 62.50 65.70
ISRG 150424P00570000 P 04/24/15 570.0 71.80 75.50
ISRG 150424P00580000 P 04/24/15 580.0 81.30 85.30
ISRG 150424P00590000 P 04/24/15 590.0 90.90 95.50
ISRG 150501C00390000 C 05/01/15 390.0 106.30 110.70
ISRG 150501C00395000 C 05/01/15 395.0 101.40 105.80
ISRG 150501C00400000 C 05/01/15 400.0 96.50 100.90
ISRG 150501C00405000 C 05/01/15 405.0 91.60 96.00
ISRG 150501C00410000 C 05/01/15 410.0 86.80 91.20
ISRG 150501C00415000 C 05/01/15 415.0 82.10 86.40
ISRG 150501C00420000 C 05/01/15 420.0 77.40 81.60
ISRG 150501C00425000 C 05/01/15 425.0 72.70 76.90
ISRG 150501C00430000 C 05/01/15 430.0 69.20 72.30
ISRG 150501C00435000 C 05/01/15 435.0 65.00 67.70
ISRG 150501C00440000 C 05/01/15 440.0 60.50 63.40
ISRG 150501C00445000 C 05/01/15 445.0 56.00 58.90
ISRG 150501C00450000 C 05/01/15 450.0 51.80 54.70
ISRG 150501C00455000 C 05/01/15 455.0 47.60 50.60
ISRG 150501C00460000 C 05/01/15 460.0 43.70 46.60
ISRG 150501C00462500 C 05/01/15 462.5 41.90 44.70
ISRG 150501C00465000 C 05/01/15 465.0 40.00 42.90
ISRG 150501C00467500 C 05/01/15 467.5 37.90 41.00
ISRG 150501C00470000 C 05/01/15 470.0 36.40 39.20
ISRG 150501C00472500 C 05/01/15 472.5 34.40 37.40
ISRG 150501C00475000 C 05/01/15 475.0 32.80 35.40
ISRG 150501C00477500 C 05/01/15 477.5 31.10 34.00
ISRG 150501C00480000 C 05/01/15 480.0 29.50 32.40
ISRG 150501C00482500 C 05/01/15 482.5 27.80 30.80
ISRG 150501C00485000 C 05/01/15 485.0 26.30 29.00
ISRG 150501C00487500 C 05/01/15 487.5 24.90 27.50
ISRG 150501C00490000 C 05/01/15 490.0 23.60 26.00
ISRG 150501C00492500 C 05/01/15 492.5 22.30 24.50
ISRG 150501C00495000 C 05/01/15 495.0 20.60 23.10
ISRG 150501C00497500 C 05/01/15 497.5 19.50 21.70
ISRG 150501C00500000 C 05/01/15 500.0 18.70 20.40
ISRG 150501C00502500 C 05/01/15 502.5 17.50 19.20
ISRG 150501C00505000 C 05/01/15 505.0 16.50 18.00
ISRG 150501C00507500 C 05/01/15 507.5 15.30 16.90
ISRG 150501C00510000 C 05/01/15 510.0 14.20 15.80
ISRG 150501C00512500 C 05/01/15 512.5 13.00 14.80
ISRG 150501C00515000 C 05/01/15 515.0 12.20 13.90
ISRG 150501C00517500 C 05/01/15 517.5 11.30 12.90
ISRG 150501C00520000 C 05/01/15 520.0 10.40 12.00
ISRG 150501C00522500 C 05/01/15 522.5 9.60 11.20
ISRG 150501C00525000 C 05/01/15 525.0 8.80 10.50
ISRG 150501C00527500 C 05/01/15 527.5 8.10 9.80
ISRG 150501C00530000 C 05/01/15 530.0 7.40 9.00
ISRG 150501C00532500 C 05/01/15 532.5 6.90 8.30
ISRG 150501C00535000 C 05/01/15 535.0 6.40 7.70
ISRG 150501C00537500 C 05/01/15 537.5 5.80 7.10
ISRG 150501C00540000 C 05/01/15 540.0 5.30 6.60
ISRG 150501C00550000 C 05/01/15 550.0 3.70 4.90
ISRG 150501C00560000 C 05/01/15 560.0 2.60 3.50
ISRG 150501C00570000 C 05/01/15 570.0 1.70 2.65
ISRG 150501C00580000 C 05/01/15 580.0 1.10 2.00
ISRG 150501C00590000 C 05/01/15 590.0 0.70 1.50
ISRG 150501P00390000 P 05/01/15 390.0 0.40 1.15
ISRG 150501P00395000 P 05/01/15 395.0 0.55 1.30
ISRG 150501P00400000 P 05/01/15 400.0 0.70 1.45
ISRG 150501P00405000 P 05/01/15 405.0 0.75 1.60
ISRG 150501P00410000 P 05/01/15 410.0 0.90 1.80
ISRG 150501P00415000 P 05/01/15 415.0 0.95 2.05
ISRG 150501P00420000 P 05/01/15 420.0 1.15 2.30
ISRG 150501P00425000 P 05/01/15 425.0 1.40 2.60
ISRG 150501P00430000 P 05/01/15 430.0 1.75 2.95
ISRG 150501P00435000 P 05/01/15 435.0 2.15 3.40
ISRG 150501P00440000 P 05/01/15 440.0 2.65 3.90
ISRG 150501P00445000 P 05/01/15 445.0 3.20 4.70
ISRG 150501P00450000 P 05/01/15 450.0 3.90 5.40
ISRG 150501P00455000 P 05/01/15 455.0 4.70 6.20
ISRG 150501P00460000 P 05/01/15 460.0 5.60 7.30
ISRG 150501P00462500 P 05/01/15 462.5 6.10 8.00
ISRG 150501P00465000 P 05/01/15 465.0 6.70 8.60
ISRG 150501P00467500 P 05/01/15 467.5 7.30 9.20
ISRG 150501P00470000 P 05/01/15 470.0 7.90 9.90
ISRG 150501P00472500 P 05/01/15 472.5 8.60 10.60
ISRG 150501P00475000 P 05/01/15 475.0 9.30 11.30
ISRG 150501P00477500 P 05/01/15 477.5 10.10 12.20
ISRG 150501P00480000 P 05/01/15 480.0 10.90 13.10
ISRG 150501P00482500 P 05/01/15 482.5 11.70 14.10
ISRG 150501P00485000 P 05/01/15 485.0 12.60 15.00
ISRG 150501P00487500 P 05/01/15 487.5 13.60 16.10
ISRG 150501P00490000 P 05/01/15 490.0 14.60 17.10
ISRG 150501P00492500 P 05/01/15 492.5 15.70 18.20
ISRG 150501P00495000 P 05/01/15 495.0 16.80 19.40
ISRG 150501P00497500 P 05/01/15 497.5 17.90 20.60
ISRG 150501P00500000 P 05/01/15 500.0 19.20 21.70
ISRG 150501P00502500 P 05/01/15 502.5 20.40 23.20
ISRG 150501P00505000 P 05/01/15 505.0 21.70 24.60
ISRG 150501P00507500 P 05/01/15 507.5 23.40 26.10
ISRG 150501P00510000 P 05/01/15 510.0 24.60 27.50
ISRG 150501P00512500 P 05/01/15 512.5 26.10 29.00
ISRG 150501P00515000 P 05/01/15 515.0 27.60 30.60
ISRG 150501P00517500 P 05/01/15 517.5 29.50 32.30
ISRG 150501P00520000 P 05/01/15 520.0 30.90 33.90
ISRG 150501P00522500 P 05/01/15 522.5 32.70 35.70
ISRG 150501P00525000 P 05/01/15 525.0 34.60 37.60
ISRG 150501P00527500 P 05/01/15 527.5 36.20 39.30
ISRG 150501P00530000 P 05/01/15 530.0 38.00 41.10
ISRG 150501P00532500 P 05/01/15 532.5 39.90 43.10
ISRG 150501P00535000 P 05/01/15 535.0 41.90 45.10
ISRG 150501P00537500 P 05/01/15 537.5 43.80 47.00
ISRG 150501P00540000 P 05/01/15 540.0 45.80 49.10
ISRG 150501P00550000 P 05/01/15 550.0 54.20 57.30
ISRG 150501P00560000 P 05/01/15 560.0 63.20 66.20
ISRG 150501P00570000 P 05/01/15 570.0 72.10 76.20
ISRG 150501P00580000 P 05/01/15 580.0 82.50 85.80
ISRG 150501P00590000 P 05/01/15 590.0 91.10 95.70
ISRG 150508C00390000 C 05/08/15 390.0 106.70 110.90
ISRG 150508C00395000 C 05/08/15 395.0 101.60 105.40
ISRG 150508C00400000 C 05/08/15 400.0 96.90 101.20
ISRG 150508C00405000 C 05/08/15 405.0 92.10 96.30
ISRG 150508C00410000 C 05/08/15 410.0 87.20 91.50
ISRG 150508C00415000 C 05/08/15 415.0 82.60 86.70
ISRG 150508C00420000 C 05/08/15 420.0 77.90 82.10
ISRG 150508C00425000 C 05/08/15 425.0 73.30 77.30
ISRG 150508C00430000 C 05/08/15 430.0 69.40 72.90
ISRG 150508C00435000 C 05/08/15 435.0 65.20 68.40
ISRG 150508C00440000 C 05/08/15 440.0 60.80 64.00
ISRG 150508C00445000 C 05/08/15 445.0 56.50 59.60
ISRG 150508C00450000 C 05/08/15 450.0 52.40 55.40
ISRG 150508C00455000 C 05/08/15 455.0 48.30 51.50
ISRG 150508C00460000 C 05/08/15 460.0 44.30 47.40
ISRG 150508C00462500 C 05/08/15 462.5 42.40 45.50
ISRG 150508C00465000 C 05/08/15 465.0 40.50 43.70
ISRG 150508C00467500 C 05/08/15 467.5 38.60 41.90
ISRG 150508C00470000 C 05/08/15 470.0 36.80 40.10
ISRG 150508C00472500 C 05/08/15 472.5 35.10 38.40
ISRG 150508C00475000 C 05/08/15 475.0 33.40 36.60
ISRG 150508C00477500 C 05/08/15 477.5 31.80 35.00
ISRG 150508C00480000 C 05/08/15 480.0 29.90 33.30
ISRG 150508C00482500 C 05/08/15 482.5 28.50 31.60
ISRG 150508C00485000 C 05/08/15 485.0 27.10 30.10
ISRG 150508C00487500 C 05/08/15 487.5 25.70 28.60
ISRG 150508C00490000 C 05/08/15 490.0 24.40 27.10
ISRG 150508C00492500 C 05/08/15 492.5 23.00 25.60
ISRG 150508C00495000 C 05/08/15 495.0 21.60 24.20
ISRG 150508C00497500 C 05/08/15 497.5 20.50 22.90
ISRG 150508C00500000 C 05/08/15 500.0 19.30 21.60
ISRG 150508C00502500 C 05/08/15 502.5 17.90 20.30
ISRG 150508C00505000 C 05/08/15 505.0 16.50 19.10
ISRG 150508C00507500 C 05/08/15 507.5 15.40 17.90
ISRG 150508C00510000 C 05/08/15 510.0 14.30 16.90
ISRG 150508C00512500 C 05/08/15 512.5 13.30 15.80
ISRG 150508C00515000 C 05/08/15 515.0 12.00 14.90
ISRG 150508C00517500 C 05/08/15 517.5 12.20 14.00
ISRG 150508C00520000 C 05/08/15 520.0 11.30 13.00
ISRG 150508C00522500 C 05/08/15 522.5 10.50 12.20
ISRG 150508C00525000 C 05/08/15 525.0 9.70 11.50
ISRG 150508C00527500 C 05/08/15 527.5 8.90 10.60
ISRG 150508C00530000 C 05/08/15 530.0 8.20 10.00
ISRG 150508C00532500 C 05/08/15 532.5 7.60 9.20
ISRG 150508C00535000 C 05/08/15 535.0 7.00 8.60
ISRG 150508C00540000 C 05/08/15 540.0 5.90 7.40
ISRG 150508C00545000 C 05/08/15 545.0 4.90 6.40
ISRG 150508C00550000 C 05/08/15 550.0 4.00 5.50
ISRG 150508C00560000 C 05/08/15 560.0 2.75 4.10
ISRG 150508C00570000 C 05/08/15 570.0 1.85 3.00
ISRG 150508C00580000 C 05/08/15 580.0 1.35 2.30
ISRG 150508C00590000 C 05/08/15 590.0 0.90 1.75
ISRG 150508P00390000 P 05/08/15 390.0 0.65 1.35
ISRG 150508P00395000 P 05/08/15 395.0 0.80 1.50
ISRG 150508P00400000 P 05/08/15 400.0 0.90 1.65
ISRG 150508P00405000 P 05/08/15 405.0 0.80 1.85
ISRG 150508P00410000 P 05/08/15 410.0 1.20 2.10
ISRG 150508P00415000 P 05/08/15 415.0 1.20 2.35
ISRG 150508P00420000 P 05/08/15 420.0 1.45 2.65
ISRG 150508P00425000 P 05/08/15 425.0 1.75 3.00
ISRG 150508P00430000 P 05/08/15 430.0 2.10 3.40
ISRG 150508P00435000 P 05/08/15 435.0 2.55 4.00
ISRG 150508P00440000 P 05/08/15 440.0 3.10 4.50
ISRG 150508P00445000 P 05/08/15 445.0 3.80 5.30
ISRG 150508P00450000 P 05/08/15 450.0 4.50 6.10
ISRG 150508P00455000 P 05/08/15 455.0 5.30 7.10
ISRG 150508P00460000 P 05/08/15 460.0 6.30 8.30
ISRG 150508P00462500 P 05/08/15 462.5 6.90 8.90
ISRG 150508P00465000 P 05/08/15 465.0 7.40 9.50
ISRG 150508P00467500 P 05/08/15 467.5 8.00 10.20
ISRG 150508P00470000 P 05/08/15 470.0 8.70 10.90
ISRG 150508P00472500 P 05/08/15 472.5 9.40 11.80
ISRG 150508P00475000 P 05/08/15 475.0 10.10 12.40
ISRG 150508P00477500 P 05/08/15 477.5 10.90 13.50
ISRG 150508P00480000 P 05/08/15 480.0 11.80 14.40
ISRG 150508P00482500 P 05/08/15 482.5 12.60 15.10
ISRG 150508P00485000 P 05/08/15 485.0 13.60 16.30
ISRG 150508P00487500 P 05/08/15 487.5 14.50 17.10
ISRG 150508P00490000 P 05/08/15 490.0 15.60 18.30
ISRG 150508P00492500 P 05/08/15 492.5 16.50 19.40
ISRG 150508P00495000 P 05/08/15 495.0 17.70 20.70
ISRG 150508P00497500 P 05/08/15 497.5 18.80 21.60
ISRG 150508P00500000 P 05/08/15 500.0 20.10 22.90
ISRG 150508P00502500 P 05/08/15 502.5 21.30 24.60
ISRG 150508P00505000 P 05/08/15 505.0 22.70 25.50
ISRG 150508P00507500 P 05/08/15 507.5 24.40 27.40
ISRG 150508P00510000 P 05/08/15 510.0 25.50 28.50
ISRG 150508P00512500 P 05/08/15 512.5 27.00 29.90
ISRG 150508P00515000 P 05/08/15 515.0 28.60 31.50
ISRG 150508P00517500 P 05/08/15 517.5 30.20 33.40
ISRG 150508P00520000 P 05/08/15 520.0 31.80 35.10
ISRG 150508P00522500 P 05/08/15 522.5 33.50 36.90
ISRG 150508P00525000 P 05/08/15 525.0 35.20 38.40
ISRG 150508P00527500 P 05/08/15 527.5 37.10 40.30
ISRG 150508P00530000 P 05/08/15 530.0 38.80 42.10
ISRG 150508P00532500 P 05/08/15 532.5 40.60 44.00
ISRG 150508P00535000 P 05/08/15 535.0 42.50 45.80
ISRG 150508P00540000 P 05/08/15 540.0 46.40 49.70
ISRG 150508P00545000 P 05/08/15 545.0 50.50 53.70
ISRG 150508P00550000 P 05/08/15 550.0 54.70 58.10
ISRG 150508P00560000 P 05/08/15 560.0 63.40 66.60
ISRG 150508P00570000 P 05/08/15 570.0 72.50 75.60
ISRG 150508P00580000 P 05/08/15 580.0 81.80 86.20
ISRG 150508P00590000 P 05/08/15 590.0 92.20 95.80
ISRG 150515C00390000 C 05/15/15 390.0 106.70 111.10
ISRG 150515C00395000 C 05/15/15 395.0 101.90 106.30
ISRG 150515C00400000 C 05/15/15 400.0 97.10 101.40
ISRG 150515C00405000 C 05/15/15 405.0 92.30 96.60
ISRG 150515C00410000 C 05/15/15 410.0 88.10 91.80
ISRG 150515C00415000 C 05/15/15 415.0 83.20 87.10
ISRG 150515C00420000 C 05/15/15 420.0 78.50 82.40
ISRG 150515C00425000 C 05/15/15 425.0 74.80 77.80
ISRG 150515C00430000 C 05/15/15 430.0 69.90 73.30
ISRG 150515C00435000 C 05/15/15 435.0 65.90 68.70
ISRG 150515C00440000 C 05/15/15 440.0 61.50 64.40
ISRG 150515C00445000 C 05/15/15 445.0 57.30 60.10
ISRG 150515C00450000 C 05/15/15 450.0 53.10 56.10
ISRG 150515C00455000 C 05/15/15 455.0 49.00 52.00
ISRG 150515C00460000 C 05/15/15 460.0 45.10 48.20
ISRG 150515C00465000 C 05/15/15 465.0 41.30 44.50
ISRG 150515C00470000 C 05/15/15 470.0 37.80 40.90
ISRG 150515C00475000 C 05/15/15 475.0 34.20 37.50
ISRG 150515C00480000 C 05/15/15 480.0 30.70 34.20
ISRG 150515C00485000 C 05/15/15 485.0 28.00 31.10
ISRG 150515C00490000 C 05/15/15 490.0 25.40 28.10
ISRG 150515C00495000 C 05/15/15 495.0 22.70 25.10
ISRG 150515C00500000 C 05/15/15 500.0 19.80 22.60
ISRG 150515C00505000 C 05/15/15 505.0 17.10 20.20
ISRG 150515C00510000 C 05/15/15 510.0 15.00 17.90
ISRG 150515C00515000 C 05/15/15 515.0 14.00 15.90
ISRG 150515C00520000 C 05/15/15 520.0 12.20 14.00
ISRG 150515C00525000 C 05/15/15 525.0 10.50 12.10
ISRG 150515C00530000 C 05/15/15 530.0 9.00 10.80
ISRG 150515C00535000 C 05/15/15 535.0 7.70 9.40
ISRG 150515C00540000 C 05/15/15 540.0 6.50 8.20
ISRG 150515C00545000 C 05/15/15 545.0 5.50 7.10
ISRG 150515C00550000 C 05/15/15 550.0 4.60 6.20
ISRG 150515C00555000 C 05/15/15 555.0 4.00 5.40
ISRG 150515C00560000 C 05/15/15 560.0 3.40 4.60
ISRG 150515C00565000 C 05/15/15 565.0 2.95 4.00
ISRG 150515C00570000 C 05/15/15 570.0 2.45 3.50
ISRG 150515C00575000 C 05/15/15 575.0 2.00 3.00
ISRG 150515C00580000 C 05/15/15 580.0 1.65 2.70
ISRG 150515C00585000 C 05/15/15 585.0 1.35 2.30
ISRG 150515C00590000 C 05/15/15 590.0 1.10 2.00
ISRG 150515C00595000 C 05/15/15 595.0 0.85 1.75
ISRG 150515C00600000 C 05/15/15 600.0 0.75 1.55
ISRG 150515C00605000 C 05/15/15 605.0 0.60 1.15
ISRG 150515C00610000 C 05/15/15 610.0 0.40 1.05
ISRG 150515P00390000 P 05/15/15 390.0 0.80 1.50
ISRG 150515P00395000 P 05/15/15 395.0 0.90 1.70
ISRG 150515P00400000 P 05/15/15 400.0 1.05 1.85
ISRG 150515P00405000 P 05/15/15 405.0 1.25 2.10
ISRG 150515P00410000 P 05/15/15 410.0 1.45 2.35
ISRG 150515P00415000 P 05/15/15 415.0 1.70 2.65
ISRG 150515P00420000 P 05/15/15 420.0 1.70 3.00
ISRG 150515P00425000 P 05/15/15 425.0 2.10 3.30
ISRG 150515P00430000 P 05/15/15 430.0 2.80 3.80
ISRG 150515P00435000 P 05/15/15 435.0 3.00 4.50
ISRG 150515P00440000 P 05/15/15 440.0 3.60 5.10
ISRG 150515P00445000 P 05/15/15 445.0 4.30 5.90
ISRG 150515P00450000 P 05/15/15 450.0 5.30 6.70
ISRG 150515P00455000 P 05/15/15 455.0 6.00 7.60
ISRG 150515P00460000 P 05/15/15 460.0 7.00 8.80
ISRG 150515P00465000 P 05/15/15 465.0 8.20 10.20
ISRG 150515P00470000 P 05/15/15 470.0 9.50 11.60
ISRG 150515P00475000 P 05/15/15 475.0 10.90 13.30
ISRG 150515P00480000 P 05/15/15 480.0 12.60 14.80
ISRG 150515P00485000 P 05/15/15 485.0 14.30 16.70
ISRG 150515P00490000 P 05/15/15 490.0 16.40 18.90
ISRG 150515P00495000 P 05/15/15 495.0 18.60 21.30
ISRG 150515P00500000 P 05/15/15 500.0 21.00 23.70
ISRG 150515P00505000 P 05/15/15 505.0 23.60 26.30
ISRG 150515P00510000 P 05/15/15 510.0 26.30 29.20
ISRG 150515P00515000 P 05/15/15 515.0 29.60 32.20
ISRG 150515P00520000 P 05/15/15 520.0 32.50 35.80
ISRG 150515P00525000 P 05/15/15 525.0 35.90 38.80
ISRG 150515P00530000 P 05/15/15 530.0 39.60 42.40
ISRG 150515P00535000 P 05/15/15 535.0 43.20 46.20
ISRG 150515P00540000 P 05/15/15 540.0 47.00 50.00
ISRG 150515P00545000 P 05/15/15 545.0 51.10 54.20
ISRG 150515P00550000 P 05/15/15 550.0 55.20 58.30
ISRG 150515P00555000 P 05/15/15 555.0 59.50 62.60
ISRG 150515P00560000 P 05/15/15 560.0 63.80 67.00
ISRG 150515P00565000 P 05/15/15 565.0 68.30 71.30
ISRG 150515P00570000 P 05/15/15 570.0 72.80 75.90
ISRG 150515P00575000 P 05/15/15 575.0 77.40 80.80
ISRG 150515P00580000 P 05/15/15 580.0 81.90 85.40
ISRG 150515P00585000 P 05/15/15 585.0 86.70 90.20
ISRG 150515P00590000 P 05/15/15 590.0 91.50 94.80
ISRG 150515P00595000 P 05/15/15 595.0 96.30 100.50
ISRG 150515P00600000 P 05/15/15 600.0 101.10 105.20
ISRG 150515P00605000 P 05/15/15 605.0 105.90 110.20
ISRG 150515P00610000 P 05/15/15 610.0 111.80 115.20
ISRG 150717C00265000 C 07/17/15 265.0 231.10 235.30
ISRG 150717C00270000 C 07/17/15 270.0 226.20 230.30
ISRG 150717C00275000 C 07/17/15 275.0 221.20 225.30
ISRG 150717C00280000 C 07/17/15 280.0 216.20 220.40
ISRG 150717C00285000 C 07/17/15 285.0 211.20 215.40
ISRG 150717C00290000 C 07/17/15 290.0 206.30 210.40
ISRG 150717C00295000 C 07/17/15 295.0 201.30 205.50
ISRG 150717C00300000 C 07/17/15 300.0 196.30 200.50
ISRG 150717C00305000 C 07/17/15 305.0 191.40 195.60
ISRG 150717C00310000 C 07/17/15 310.0 186.40 190.60
ISRG 150717C00315000 C 07/17/15 315.0 181.50 185.60
ISRG 150717C00320000 C 07/17/15 320.0 176.50 180.70
ISRG 150717C00325000 C 07/17/15 325.0 171.60 175.80
ISRG 150717C00330000 C 07/17/15 330.0 166.60 170.80
ISRG 150717C00335000 C 07/17/15 335.0 161.70 165.90
ISRG 150717C00340000 C 07/17/15 340.0 156.90 161.10
ISRG 150717C00345000 C 07/17/15 345.0 151.90 156.20
ISRG 150717C00350000 C 07/17/15 350.0 147.00 151.20
ISRG 150717C00355000 C 07/17/15 355.0 142.20 146.40
ISRG 150717C00360000 C 07/17/15 360.0 137.30 141.50
ISRG 150717C00365000 C 07/17/15 365.0 132.50 136.70
ISRG 150717C00370000 C 07/17/15 370.0 127.70 131.90
ISRG 150717C00375000 C 07/17/15 375.0 123.00 127.10
ISRG 150717C00380000 C 07/17/15 380.0 118.20 122.30
ISRG 150717C00385000 C 07/17/15 385.0 113.50 117.50
ISRG 150717C00390000 C 07/17/15 390.0 108.80 112.80
ISRG 150717C00395000 C 07/17/15 395.0 104.10 108.20
ISRG 150717C00400000 C 07/17/15 400.0 99.60 103.60
ISRG 150717C00405000 C 07/17/15 405.0 95.00 99.10
ISRG 150717C00410000 C 07/17/15 410.0 91.60 94.60
ISRG 150717C00415000 C 07/17/15 415.0 87.40 90.20
ISRG 150717C00420000 C 07/17/15 420.0 82.90 85.80
ISRG 150717C00425000 C 07/17/15 425.0 78.70 81.50
ISRG 150717C00430000 C 07/17/15 430.0 73.20 77.30
ISRG 150717C00435000 C 07/17/15 435.0 69.10 73.20
ISRG 150717C00440000 C 07/17/15 440.0 65.50 69.10
ISRG 150717C00445000 C 07/17/15 445.0 62.70 64.70
ISRG 150717C00450000 C 07/17/15 450.0 57.80 61.40
ISRG 150717C00455000 C 07/17/15 455.0 55.10 57.80
ISRG 150717C00460000 C 07/17/15 460.0 51.40 54.20
ISRG 150717C00465000 C 07/17/15 465.0 47.90 50.70
ISRG 150717C00470000 C 07/17/15 470.0 44.10 47.30
ISRG 150717C00475000 C 07/17/15 475.0 40.90 44.10
ISRG 150717C00480000 C 07/17/15 480.0 37.70 41.10
ISRG 150717C00485000 C 07/17/15 485.0 35.10 38.10
ISRG 150717C00490000 C 07/17/15 490.0 32.00 35.30
ISRG 150717C00495000 C 07/17/15 495.0 29.70 32.70
ISRG 150717C00500000 C 07/17/15 500.0 27.10 30.20
ISRG 150717C00505000 C 07/17/15 505.0 25.00 27.80
ISRG 150717C00510000 C 07/17/15 510.0 22.50 25.60
ISRG 150717C00515000 C 07/17/15 515.0 20.70 23.50
ISRG 150717C00520000 C 07/17/15 520.0 18.30 21.40
ISRG 150717C00525000 C 07/17/15 525.0 16.90 19.60
ISRG 150717C00530000 C 07/17/15 530.0 15.50 17.70
ISRG 150717C00535000 C 07/17/15 535.0 13.80 16.20
ISRG 150717C00540000 C 07/17/15 540.0 12.30 14.70
ISRG 150717C00545000 C 07/17/15 545.0 10.90 13.20
ISRG 150717C00550000 C 07/17/15 550.0 9.60 12.00
ISRG 150717C00555000 C 07/17/15 555.0 8.50 10.80
ISRG 150717C00560000 C 07/17/15 560.0 7.40 9.70
ISRG 150717C00565000 C 07/17/15 565.0 6.70 8.70
ISRG 150717C00570000 C 07/17/15 570.0 6.20 7.80
ISRG 150717C00575000 C 07/17/15 575.0 5.40 7.00
ISRG 150717C00580000 C 07/17/15 580.0 4.80 6.30
ISRG 150717C00585000 C 07/17/15 585.0 4.20 5.70
ISRG 150717C00590000 C 07/17/15 590.0 3.60 5.10
ISRG 150717C00595000 C 07/17/15 595.0 3.10 4.60
ISRG 150717C00600000 C 07/17/15 600.0 2.70 4.10
ISRG 150717C00605000 C 07/17/15 605.0 2.35 3.70
ISRG 150717C00610000 C 07/17/15 610.0 2.05 3.20
ISRG 150717C00615000 C 07/17/15 615.0 1.75 3.00
ISRG 150717C00620000 C 07/17/15 620.0 1.50 2.55
ISRG 150717C00625000 C 07/17/15 625.0 1.30 2.25
ISRG 150717C00630000 C 07/17/15 630.0 1.10 2.00
ISRG 150717C00635000 C 07/17/15 635.0 0.95 1.80
ISRG 150717C00640000 C 07/17/15 640.0 0.80 1.50
ISRG 150717C00645000 C 07/17/15 645.0 0.70 1.15
ISRG 150717C00650000 C 07/17/15 650.0 0.60 1.50
ISRG 150717C00655000 C 07/17/15 655.0 0.50 1.20
ISRG 150717C00660000 C 07/17/15 660.0 0.40 1.05
ISRG 150717C00665000 C 07/17/15 665.0 0.35 1.00
ISRG 150717C00670000 C 07/17/15 670.0 0.30 0.95
ISRG 150717C00675000 C 07/17/15 675.0 0.25 0.85
ISRG 150717C00680000 C 07/17/15 680.0 0.20 0.80
ISRG 150717C00685000 C 07/17/15 685.0 0.15 0.80
ISRG 150717C00690000 C 07/17/15 690.0 0.15 0.65
ISRG 150717C00695000 C 07/17/15 695.0 0.00 0.65
ISRG 150717C00700000 C 07/17/15 700.0 0.10 0.65
ISRG 150717C00705000 C 07/17/15 705.0 0.00 0.65
ISRG 150717C00710000 C 07/17/15 710.0 0.00 0.85
ISRG 150717C00715000 C 07/17/15 715.0 0.00 1.90
ISRG 150717C00720000 C 07/17/15 720.0 0.00 1.85
ISRG 150717C00725000 C 07/17/15 725.0 0.00 1.85
ISRG 150717C00730000 C 07/17/15 730.0 0.00 2.00
ISRG 150717C00735000 C 07/17/15 735.0 0.00 1.85
ISRG 150717C00740000 C 07/17/15 740.0 0.00 1.95
ISRG 150717C00745000 C 07/17/15 745.0 0.00 1.80
ISRG 150717C00750000 C 07/17/15 750.0 0.00 1.90
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 1.85
ISRG 150717C00780000 C 07/17/15 780.0 0.00 1.80
ISRG 150717C00785000 C 07/17/15 785.0 0.00 1.80
ISRG 150717C00790000 C 07/17/15 790.0 0.00 1.80
ISRG 150717C00795000 C 07/17/15 795.0 0.00 1.80
ISRG 150717C00800000 C 07/17/15 800.0 0.00 1.80
ISRG 150717P00265000 P 07/17/15 265.0 0.00 1.90
ISRG 150717P00270000 P 07/17/15 270.0 0.00 1.90
ISRG 150717P00275000 P 07/17/15 275.0 0.00 1.90
ISRG 150717P00280000 P 07/17/15 280.0 0.00 1.90
ISRG 150717P00285000 P 07/17/15 285.0 0.00 1.95
ISRG 150717P00290000 P 07/17/15 290.0 0.00 1.95
ISRG 150717P00295000 P 07/17/15 295.0 0.00 2.00
ISRG 150717P00300000 P 07/17/15 300.0 0.00 2.00
ISRG 150717P00305000 P 07/17/15 305.0 0.00 2.05
ISRG 150717P00310000 P 07/17/15 310.0 0.00 2.10
ISRG 150717P00315000 P 07/17/15 315.0 0.10 0.95
ISRG 150717P00320000 P 07/17/15 320.0 0.15 1.05
ISRG 150717P00325000 P 07/17/15 325.0 0.20 1.10
ISRG 150717P00330000 P 07/17/15 330.0 0.25 1.20
ISRG 150717P00335000 P 07/17/15 335.0 0.40 1.20
ISRG 150717P00340000 P 07/17/15 340.0 0.55 1.30
ISRG 150717P00345000 P 07/17/15 345.0 0.50 1.20
ISRG 150717P00350000 P 07/17/15 350.0 0.60 1.55
ISRG 150717P00355000 P 07/17/15 355.0 0.85 1.40
ISRG 150717P00360000 P 07/17/15 360.0 0.80 1.90
ISRG 150717P00365000 P 07/17/15 365.0 0.95 1.75
ISRG 150717P00370000 P 07/17/15 370.0 1.10 1.95
ISRG 150717P00375000 P 07/17/15 375.0 1.25 2.50
ISRG 150717P00380000 P 07/17/15 380.0 1.70 2.60
ISRG 150717P00385000 P 07/17/15 385.0 1.70 3.00
ISRG 150717P00390000 P 07/17/15 390.0 1.90 3.30
ISRG 150717P00395000 P 07/17/15 395.0 2.20 3.70
ISRG 150717P00400000 P 07/17/15 400.0 3.20 4.10
ISRG 150717P00405000 P 07/17/15 405.0 3.10 4.50
ISRG 150717P00410000 P 07/17/15 410.0 3.70 5.00
ISRG 150717P00415000 P 07/17/15 415.0 4.00 5.50
ISRG 150717P00420000 P 07/17/15 420.0 4.50 6.20
ISRG 150717P00425000 P 07/17/15 425.0 5.20 6.80
ISRG 150717P00430000 P 07/17/15 430.0 5.90 7.60
ISRG 150717P00435000 P 07/17/15 435.0 6.70 8.40
ISRG 150717P00440000 P 07/17/15 440.0 7.60 9.70
ISRG 150717P00445000 P 07/17/15 445.0 8.50 10.70
ISRG 150717P00450000 P 07/17/15 450.0 9.60 11.80
ISRG 150717P00455000 P 07/17/15 455.0 10.80 13.20
ISRG 150717P00460000 P 07/17/15 460.0 12.20 14.40
ISRG 150717P00465000 P 07/17/15 465.0 13.60 16.00
ISRG 150717P00470000 P 07/17/15 470.0 15.20 17.60
ISRG 150717P00475000 P 07/17/15 475.0 16.80 19.30
ISRG 150717P00480000 P 07/17/15 480.0 18.70 21.50
ISRG 150717P00485000 P 07/17/15 485.0 20.70 23.50
ISRG 150717P00490000 P 07/17/15 490.0 23.00 25.60
ISRG 150717P00495000 P 07/17/15 495.0 25.10 27.90
ISRG 150717P00500000 P 07/17/15 500.0 27.70 30.20
ISRG 150717P00505000 P 07/17/15 505.0 30.30 33.50
ISRG 150717P00510000 P 07/17/15 510.0 32.80 35.70
ISRG 150717P00515000 P 07/17/15 515.0 35.80 38.50
ISRG 150717P00520000 P 07/17/15 520.0 38.90 41.70
ISRG 150717P00525000 P 07/17/15 525.0 42.00 45.00
ISRG 150717P00530000 P 07/17/15 530.0 45.40 48.50
ISRG 150717P00535000 P 07/17/15 535.0 48.80 51.90
ISRG 150717P00540000 P 07/17/15 540.0 52.40 55.30
ISRG 150717P00545000 P 07/17/15 545.0 56.00 58.90
ISRG 150717P00550000 P 07/17/15 550.0 59.80 62.90
ISRG 150717P00555000 P 07/17/15 555.0 63.70 66.50
ISRG 150717P00560000 P 07/17/15 560.0 67.90 70.80
ISRG 150717P00565000 P 07/17/15 565.0 72.00 74.90
ISRG 150717P00570000 P 07/17/15 570.0 76.20 79.10
ISRG 150717P00575000 P 07/17/15 575.0 80.50 83.20
ISRG 150717P00580000 P 07/17/15 580.0 84.80 87.50
ISRG 150717P00585000 P 07/17/15 585.0 89.20 91.90
ISRG 150717P00590000 P 07/17/15 590.0 93.80 96.60
ISRG 150717P00595000 P 07/17/15 595.0 98.20 101.10
ISRG 150717P00600000 P 07/17/15 600.0 102.80 106.50
ISRG 150717P00605000 P 07/17/15 605.0 107.50 111.00
ISRG 150717P00610000 P 07/17/15 610.0 112.20 116.00
ISRG 150717P00615000 P 07/17/15 615.0 116.90 120.30
ISRG 150717P00620000 P 07/17/15 620.0 121.70 125.20
ISRG 150717P00625000 P 07/17/15 625.0 126.50 130.90
ISRG 150717P00630000 P 07/17/15 630.0 131.30 135.80
ISRG 150717P00635000 P 07/17/15 635.0 136.10 140.60
ISRG 150717P00640000 P 07/17/15 640.0 141.00 145.50
ISRG 150717P00645000 P 07/17/15 645.0 145.80 150.40
ISRG 150717P00650000 P 07/17/15 650.0 150.80 155.30
ISRG 150717P00655000 P 07/17/15 655.0 155.60 160.20
ISRG 150717P00660000 P 07/17/15 660.0 160.60 165.00
ISRG 150717P00665000 P 07/17/15 665.0 165.50 169.90
ISRG 150717P00670000 P 07/17/15 670.0 170.50 175.00
ISRG 150717P00675000 P 07/17/15 675.0 175.40 179.60
ISRG 150717P00680000 P 07/17/15 680.0 181.30 184.00
ISRG 150717P00685000 P 07/17/15 685.0 185.40 189.10
ISRG 150717P00690000 P 07/17/15 690.0 190.40 194.00
ISRG 150717P00695000 P 07/17/15 695.0 195.40 199.20
ISRG 150717P00700000 P 07/17/15 700.0 200.30 204.50
ISRG 150717P00705000 P 07/17/15 705.0 205.30 209.20
ISRG 150717P00710000 P 07/17/15 710.0 210.30 214.30
ISRG 150717P00715000 P 07/17/15 715.0 215.30 219.30
ISRG 150717P00720000 P 07/17/15 720.0 220.30 224.50
ISRG 150717P00725000 P 07/17/15 725.0 225.30 229.90
ISRG 150717P00730000 P 07/17/15 730.0 231.10 234.50
ISRG 150717P00735000 P 07/17/15 735.0 236.10 239.50
ISRG 150717P00740000 P 07/17/15 740.0 241.10 244.70
ISRG 150717P00745000 P 07/17/15 745.0 245.30 249.20
ISRG 150717P00750000 P 07/17/15 750.0 250.30 254.90
ISRG 150717P00755000 P 07/17/15 755.0 255.90 259.90
ISRG 150717P00760000 P 07/17/15 760.0 260.30 264.50
ISRG 150717P00765000 P 07/17/15 765.0 265.30 269.50
ISRG 150717P00770000 P 07/17/15 770.0 271.00 274.80
ISRG 150717P00775000 P 07/17/15 775.0 276.00 279.10
ISRG 150717P00780000 P 07/17/15 780.0 280.20 284.50
ISRG 150717P00785000 P 07/17/15 785.0 286.00 289.50
ISRG 150717P00790000 P 07/17/15 790.0 291.00 294.50
ISRG 150717P00795000 P 07/17/15 795.0 296.00 299.50
ISRG 150717P00800000 P 07/17/15 800.0 301.00 304.50
ISRG 151016C00310000 C 10/16/15 310.0 188.00 192.00
ISRG 151016C00320000 C 10/16/15 320.0 178.20 182.20
ISRG 151016C00330000 C 10/16/15 330.0 168.60 172.70
ISRG 151016C00340000 C 10/16/15 340.0 159.10 163.10
ISRG 151016C00350000 C 10/16/15 350.0 150.10 153.60
ISRG 151016C00360000 C 10/16/15 360.0 141.10 144.30
ISRG 151016C00370000 C 10/16/15 370.0 131.90 135.10
ISRG 151016C00380000 C 10/16/15 380.0 122.60 126.20
ISRG 151016C00390000 C 10/16/15 390.0 114.80 117.40
ISRG 151016C00400000 C 10/16/15 400.0 106.20 108.90
ISRG 151016C00405000 C 10/16/15 405.0 102.00 104.80
ISRG 151016C00410000 C 10/16/15 410.0 97.90 100.70
ISRG 151016C00415000 C 10/16/15 415.0 94.00 96.70
ISRG 151016C00420000 C 10/16/15 420.0 90.20 92.70
ISRG 151016C00425000 C 10/16/15 425.0 86.50 88.80
ISRG 151016C00430000 C 10/16/15 430.0 81.70 85.00
ISRG 151016C00435000 C 10/16/15 435.0 78.60 81.30
ISRG 151016C00440000 C 10/16/15 440.0 75.00 77.90
ISRG 151016C00445000 C 10/16/15 445.0 71.50 74.20
ISRG 151016C00450000 C 10/16/15 450.0 67.60 70.80
ISRG 151016C00455000 C 10/16/15 455.0 64.80 67.50
ISRG 151016C00460000 C 10/16/15 460.0 61.00 64.20
ISRG 151016C00465000 C 10/16/15 465.0 58.50 61.10
ISRG 151016C00470000 C 10/16/15 470.0 54.10 58.00
ISRG 151016C00475000 C 10/16/15 475.0 52.40 55.00
ISRG 151016C00480000 C 10/16/15 480.0 49.40 52.20
ISRG 151016C00485000 C 10/16/15 485.0 46.10 49.40
ISRG 151016C00490000 C 10/16/15 490.0 43.50 46.70
ISRG 151016C00495000 C 10/16/15 495.0 40.90 44.10
ISRG 151016C00500000 C 10/16/15 500.0 38.40 41.60
ISRG 151016C00505000 C 10/16/15 505.0 35.90 39.20
ISRG 151016C00510000 C 10/16/15 510.0 33.60 37.00
ISRG 151016C00515000 C 10/16/15 515.0 31.40 34.90
ISRG 151016C00520000 C 10/16/15 520.0 29.40 32.80
ISRG 151016C00525000 C 10/16/15 525.0 27.60 30.70
ISRG 151016C00530000 C 10/16/15 530.0 25.70 28.80
ISRG 151016C00535000 C 10/16/15 535.0 23.60 27.20
ISRG 151016C00540000 C 10/16/15 540.0 22.80 25.40
ISRG 151016C00545000 C 10/16/15 545.0 20.20 23.80
ISRG 151016C00550000 C 10/16/15 550.0 19.10 22.20
ISRG 151016C00555000 C 10/16/15 555.0 18.30 20.70
ISRG 151016C00560000 C 10/16/15 560.0 16.60 19.30
ISRG 151016C00565000 C 10/16/15 565.0 15.00 18.00
ISRG 151016C00570000 C 10/16/15 570.0 13.80 16.80
ISRG 151016C00575000 C 10/16/15 575.0 12.60 15.60
ISRG 151016C00580000 C 10/16/15 580.0 11.60 14.50
ISRG 151016C00585000 C 10/16/15 585.0 10.00 13.50
ISRG 151016C00590000 C 10/16/15 590.0 10.30 12.60
ISRG 151016C00595000 C 10/16/15 595.0 9.10 11.60
ISRG 151016C00600000 C 10/16/15 600.0 8.30 10.90
ISRG 151016C00605000 C 10/16/15 605.0 7.90 10.10
ISRG 151016C00610000 C 10/16/15 610.0 7.00 9.40
ISRG 151016C00620000 C 10/16/15 620.0 6.00 8.00
ISRG 151016C00640000 C 10/16/15 640.0 4.10 5.90
ISRG 151016C00660000 C 10/16/15 660.0 2.85 4.40
ISRG 151016C00680000 C 10/16/15 680.0 1.95 3.30
ISRG 151016C00700000 C 10/16/15 700.0 1.20 2.60
ISRG 151016C00720000 C 10/16/15 720.0 0.85 2.00
ISRG 151016P00310000 P 10/16/15 310.0 0.95 1.50
ISRG 151016P00320000 P 10/16/15 320.0 1.20 2.05
ISRG 151016P00330000 P 10/16/15 330.0 1.55 2.80
ISRG 151016P00340000 P 10/16/15 340.0 1.90 3.10
ISRG 151016P00350000 P 10/16/15 350.0 2.40 3.70
ISRG 151016P00360000 P 10/16/15 360.0 3.10 4.50
ISRG 151016P00370000 P 10/16/15 370.0 3.80 5.40
ISRG 151016P00380000 P 10/16/15 380.0 4.70 6.50
ISRG 151016P00390000 P 10/16/15 390.0 5.80 7.70
ISRG 151016P00400000 P 10/16/15 400.0 7.20 9.10
ISRG 151016P00405000 P 10/16/15 405.0 7.90 9.90
ISRG 151016P00410000 P 10/16/15 410.0 8.70 10.70
ISRG 151016P00415000 P 10/16/15 415.0 9.60 11.60
ISRG 151016P00420000 P 10/16/15 420.0 10.50 12.60
ISRG 151016P00425000 P 10/16/15 425.0 11.50 13.70
ISRG 151016P00430000 P 10/16/15 430.0 12.70 14.80
ISRG 151016P00435000 P 10/16/15 435.0 13.90 16.00
ISRG 151016P00440000 P 10/16/15 440.0 15.20 18.00
ISRG 151016P00445000 P 10/16/15 445.0 16.50 19.00
ISRG 151016P00450000 P 10/16/15 450.0 18.00 20.50
ISRG 151016P00455000 P 10/16/15 455.0 19.40 22.30
ISRG 151016P00460000 P 10/16/15 460.0 21.20 23.70
ISRG 151016P00465000 P 10/16/15 465.0 22.80 25.70
ISRG 151016P00470000 P 10/16/15 470.0 24.70 27.40
ISRG 151016P00475000 P 10/16/15 475.0 26.70 30.10
ISRG 151016P00480000 P 10/16/15 480.0 28.70 31.10
ISRG 151016P00485000 P 10/16/15 485.0 30.90 33.70
ISRG 151016P00490000 P 10/16/15 490.0 33.20 36.10
ISRG 151016P00495000 P 10/16/15 495.0 35.70 39.30
ISRG 151016P00500000 P 10/16/15 500.0 38.30 41.70
ISRG 151016P00505000 P 10/16/15 505.0 40.90 44.40
ISRG 151016P00510000 P 10/16/15 510.0 43.70 46.70
ISRG 151016P00515000 P 10/16/15 515.0 46.50 49.90
ISRG 151016P00520000 P 10/16/15 520.0 49.50 52.80
ISRG 151016P00525000 P 10/16/15 525.0 52.50 55.80
ISRG 151016P00530000 P 10/16/15 530.0 55.60 58.50
ISRG 151016P00535000 P 10/16/15 535.0 58.80 61.80
ISRG 151016P00540000 P 10/16/15 540.0 62.10 65.30
ISRG 151016P00545000 P 10/16/15 545.0 65.50 68.70
ISRG 151016P00550000 P 10/16/15 550.0 69.00 72.20
ISRG 151016P00555000 P 10/16/15 555.0 72.60 76.70
ISRG 151016P00560000 P 10/16/15 560.0 76.30 80.10
ISRG 151016P00565000 P 10/16/15 565.0 79.90 83.10
ISRG 151016P00570000 P 10/16/15 570.0 83.90 86.90
ISRG 151016P00575000 P 10/16/15 575.0 87.80 91.60
ISRG 151016P00580000 P 10/16/15 580.0 91.60 95.60
ISRG 151016P00585000 P 10/16/15 585.0 95.80 98.80
ISRG 151016P00590000 P 10/16/15 590.0 99.90 103.80
ISRG 151016P00595000 P 10/16/15 595.0 104.10 107.90
ISRG 151016P00600000 P 10/16/15 600.0 108.30 112.00
ISRG 151016P00605000 P 10/16/15 605.0 112.60 115.50
ISRG 151016P00610000 P 10/16/15 610.0 116.90 120.20
ISRG 151016P00620000 P 10/16/15 620.0 125.80 128.60
ISRG 151016P00640000 P 10/16/15 640.0 143.90 147.00
ISRG 151016P00660000 P 10/16/15 660.0 162.60 166.80
ISRG 151016P00680000 P 10/16/15 680.0 181.70 186.00
ISRG 151016P00700000 P 10/16/15 700.0 201.10 205.50
ISRG 151016P00720000 P 10/16/15 720.0 220.60 225.20
ISRG 160115C00180000 C 01/15/16 180.0 316.90 320.90
ISRG 160115C00185000 C 01/15/16 185.0 312.30 316.10
ISRG 160115C00190000 C 01/15/16 190.0 307.10 311.00
ISRG 160115C00195000 C 01/15/16 195.0 302.00 306.00
ISRG 160115C00200000 C 01/15/16 200.0 297.20 301.20
ISRG 160115C00210000 C 01/15/16 210.0 287.30 291.40
ISRG 160115C00220000 C 01/15/16 220.0 277.50 281.50
ISRG 160115C00230000 C 01/15/16 230.0 267.70 271.70
ISRG 160115C00240000 C 01/15/16 240.0 257.70 262.00
ISRG 160115C00245000 C 01/15/16 245.0 252.80 256.90
ISRG 160115C00250000 C 01/15/16 250.0 248.20 252.10
ISRG 160115C00255000 C 01/15/16 255.0 243.10 247.40
ISRG 160115C00260000 C 01/15/16 260.0 238.40 242.50
ISRG 160115C00265000 C 01/15/16 265.0 233.40 237.80
ISRG 160115C00270000 C 01/15/16 270.0 228.50 232.90
ISRG 160115C00275000 C 01/15/16 275.0 223.70 227.90
ISRG 160115C00280000 C 01/15/16 280.0 218.90 223.40
ISRG 160115C00285000 C 01/15/16 285.0 214.10 218.50
ISRG 160115C00290000 C 01/15/16 290.0 209.30 213.60
ISRG 160115C00295000 C 01/15/16 295.0 204.50 209.00
ISRG 160115C00300000 C 01/15/16 300.0 200.00 204.10
ISRG 160115C00305000 C 01/15/16 305.0 195.20 199.40
ISRG 160115C00310000 C 01/15/16 310.0 190.40 195.00
ISRG 160115C00315000 C 01/15/16 315.0 185.90 190.20
ISRG 160115C00320000 C 01/15/16 320.0 181.20 185.50
ISRG 160115C00325000 C 01/15/16 325.0 176.40 181.00
ISRG 160115C00330000 C 01/15/16 330.0 171.90 176.30
ISRG 160115C00335000 C 01/15/16 335.0 167.30 171.70
ISRG 160115C00340000 C 01/15/16 340.0 162.80 167.20
ISRG 160115C00345000 C 01/15/16 345.0 158.30 162.70
ISRG 160115C00350000 C 01/15/16 350.0 153.90 158.50
ISRG 160115C00355000 C 01/15/16 355.0 149.50 153.80
ISRG 160115C00360000 C 01/15/16 360.0 145.80 149.50
ISRG 160115C00365000 C 01/15/16 365.0 141.60 145.10
ISRG 160115C00370000 C 01/15/16 370.0 137.10 140.80
ISRG 160115C00375000 C 01/15/16 375.0 132.40 136.60
ISRG 160115C00380000 C 01/15/16 380.0 128.70 132.40
ISRG 160115C00385000 C 01/15/16 385.0 124.40 128.30
ISRG 160115C00390000 C 01/15/16 390.0 120.50 124.30
ISRG 160115C00395000 C 01/15/16 395.0 116.50 120.20
ISRG 160115C00400000 C 01/15/16 400.0 112.50 116.30
ISRG 160115C00405000 C 01/15/16 405.0 109.00 112.40
ISRG 160115C00410000 C 01/15/16 410.0 105.20 108.60
ISRG 160115C00415000 C 01/15/16 415.0 101.40 104.80
ISRG 160115C00420000 C 01/15/16 420.0 97.40 101.20
ISRG 160115C00425000 C 01/15/16 425.0 93.90 97.50
ISRG 160115C00430000 C 01/15/16 430.0 90.40 94.00
ISRG 160115C00435000 C 01/15/16 435.0 86.70 90.50
ISRG 160115C00440000 C 01/15/16 440.0 83.30 87.10
ISRG 160115C00445000 C 01/15/16 445.0 80.50 83.80
ISRG 160115C00450000 C 01/15/16 450.0 77.20 80.60
ISRG 160115C00455000 C 01/15/16 455.0 74.00 77.40
ISRG 160115C00460000 C 01/15/16 460.0 70.90 74.30
ISRG 160115C00465000 C 01/15/16 465.0 67.80 71.30
ISRG 160115C00470000 C 01/15/16 470.0 64.90 68.40
ISRG 160115C00475000 C 01/15/16 475.0 62.20 65.60
ISRG 160115C00480000 C 01/15/16 480.0 59.20 62.80
ISRG 160115C00485000 C 01/15/16 485.0 56.70 60.10
ISRG 160115C00490000 C 01/15/16 490.0 54.20 57.50
ISRG 160115C00495000 C 01/15/16 495.0 51.10 55.00
ISRG 160115C00500000 C 01/15/16 500.0 49.50 52.60
ISRG 160115C00505000 C 01/15/16 505.0 47.10 50.20
ISRG 160115C00510000 C 01/15/16 510.0 44.80 47.90
ISRG 160115C00515000 C 01/15/16 515.0 42.50 45.80
ISRG 160115C00520000 C 01/15/16 520.0 40.30 43.60
ISRG 160115C00525000 C 01/15/16 525.0 38.30 41.60
ISRG 160115C00530000 C 01/15/16 530.0 36.20 39.60
ISRG 160115C00535000 C 01/15/16 535.0 34.30 37.70
ISRG 160115C00540000 C 01/15/16 540.0 32.40 35.90
ISRG 160115C00545000 C 01/15/16 545.0 30.00 34.20
ISRG 160115C00550000 C 01/15/16 550.0 29.00 32.50
ISRG 160115C00555000 C 01/15/16 555.0 26.90 30.90
ISRG 160115C00560000 C 01/15/16 560.0 25.80 29.30
ISRG 160115C00565000 C 01/15/16 565.0 24.70 27.90
ISRG 160115C00570000 C 01/15/16 570.0 23.20 26.50
ISRG 160115C00575000 C 01/15/16 575.0 21.80 25.10
ISRG 160115C00580000 C 01/15/16 580.0 20.50 23.90
ISRG 160115C00585000 C 01/15/16 585.0 19.10 22.60
ISRG 160115C00590000 C 01/15/16 590.0 18.00 21.50
ISRG 160115C00595000 C 01/15/16 595.0 16.90 20.40
ISRG 160115C00600000 C 01/15/16 600.0 16.00 19.30
ISRG 160115C00605000 C 01/15/16 605.0 14.50 18.40
ISRG 160115C00610000 C 01/15/16 610.0 14.00 17.40
ISRG 160115C00615000 C 01/15/16 615.0 13.10 16.50
ISRG 160115C00620000 C 01/15/16 620.0 12.20 15.70
ISRG 160115C00625000 C 01/15/16 625.0 11.40 14.90
ISRG 160115C00630000 C 01/15/16 630.0 10.50 14.00
ISRG 160115C00635000 C 01/15/16 635.0 10.10 13.40
ISRG 160115C00640000 C 01/15/16 640.0 9.10 12.40
ISRG 160115C00645000 C 01/15/16 645.0 8.20 11.90
ISRG 160115C00650000 C 01/15/16 650.0 7.60 11.40
ISRG 160115C00655000 C 01/15/16 655.0 7.20 10.70
ISRG 160115C00660000 C 01/15/16 660.0 6.30 10.00
ISRG 160115C00665000 C 01/15/16 665.0 5.80 9.50
ISRG 160115C00670000 C 01/15/16 670.0 5.60 9.30
ISRG 160115C00675000 C 01/15/16 675.0 4.80 8.60
ISRG 160115C00680000 C 01/15/16 680.0 4.70 8.40
ISRG 160115C00685000 C 01/15/16 685.0 3.90 7.50
ISRG 160115C00690000 C 01/15/16 690.0 3.60 7.60
ISRG 160115C00695000 C 01/15/16 695.0 3.20 7.30
ISRG 160115C00700000 C 01/15/16 700.0 3.10 6.90
ISRG 160115C00710000 C 01/15/16 710.0 2.40 6.40
ISRG 160115C00720000 C 01/15/16 720.0 2.20 5.80
ISRG 160115C00730000 C 01/15/16 730.0 1.75 5.30
ISRG 160115C00740000 C 01/15/16 740.0 1.40 5.00
ISRG 160115C00750000 C 01/15/16 750.0 1.15 3.70
ISRG 160115C00760000 C 01/15/16 760.0 0.95 4.20
ISRG 160115C00780000 C 01/15/16 780.0 0.60 3.50
ISRG 160115C00785000 C 01/15/16 785.0 0.55 3.30
ISRG 160115C00790000 C 01/15/16 790.0 0.50 2.15
ISRG 160115C00795000 C 01/15/16 795.0 0.45 2.15
ISRG 160115C00800000 C 01/15/16 800.0 0.40 1.95
ISRG 160115P00180000 P 01/15/16 180.0 0.00 1.95
ISRG 160115P00185000 P 01/15/16 185.0 0.00 2.00
ISRG 160115P00190000 P 01/15/16 190.0 0.00 2.05
ISRG 160115P00195000 P 01/15/16 195.0 0.00 2.10
ISRG 160115P00200000 P 01/15/16 200.0 0.00 1.90
ISRG 160115P00210000 P 01/15/16 210.0 0.00 2.25
ISRG 160115P00220000 P 01/15/16 220.0 0.00 2.45
ISRG 160115P00230000 P 01/15/16 230.0 0.00 2.55
ISRG 160115P00240000 P 01/15/16 240.0 0.05 1.30
ISRG 160115P00245000 P 01/15/16 245.0 0.00 1.40
ISRG 160115P00250000 P 01/15/16 250.0 0.00 1.50
ISRG 160115P00255000 P 01/15/16 255.0 0.00 1.60
ISRG 160115P00260000 P 01/15/16 260.0 0.30 2.35
ISRG 160115P00265000 P 01/15/16 265.0 0.35 1.85
ISRG 160115P00270000 P 01/15/16 270.0 0.40 2.00
ISRG 160115P00275000 P 01/15/16 275.0 0.50 2.20
ISRG 160115P00280000 P 01/15/16 280.0 0.60 3.10
ISRG 160115P00285000 P 01/15/16 285.0 0.70 2.55
ISRG 160115P00290000 P 01/15/16 290.0 0.85 2.80
ISRG 160115P00295000 P 01/15/16 295.0 1.00 3.00
ISRG 160115P00300000 P 01/15/16 300.0 1.20 3.20
ISRG 160115P00305000 P 01/15/16 305.0 1.30 3.70
ISRG 160115P00310000 P 01/15/16 310.0 2.10 4.10
ISRG 160115P00315000 P 01/15/16 315.0 1.70 4.40
ISRG 160115P00320000 P 01/15/16 320.0 2.55 4.80
ISRG 160115P00325000 P 01/15/16 325.0 2.20 5.20
ISRG 160115P00330000 P 01/15/16 330.0 2.95 5.50
ISRG 160115P00335000 P 01/15/16 335.0 2.85 6.00
ISRG 160115P00340000 P 01/15/16 340.0 3.90 6.50
ISRG 160115P00345000 P 01/15/16 345.0 4.80 7.20
ISRG 160115P00350000 P 01/15/16 350.0 4.50 6.50
ISRG 160115P00355000 P 01/15/16 355.0 4.90 8.40
ISRG 160115P00360000 P 01/15/16 360.0 5.70 9.00
ISRG 160115P00365000 P 01/15/16 365.0 6.30 9.70
ISRG 160115P00370000 P 01/15/16 370.0 7.00 10.40
ISRG 160115P00375000 P 01/15/16 375.0 7.70 11.20
ISRG 160115P00380000 P 01/15/16 380.0 8.50 12.00
ISRG 160115P00385000 P 01/15/16 385.0 9.10 13.20
ISRG 160115P00390000 P 01/15/16 390.0 10.30 13.50
ISRG 160115P00395000 P 01/15/16 395.0 11.50 15.10
ISRG 160115P00400000 P 01/15/16 400.0 12.40 16.10
ISRG 160115P00405000 P 01/15/16 405.0 13.60 17.10
ISRG 160115P00410000 P 01/15/16 410.0 14.70 18.20
ISRG 160115P00415000 P 01/15/16 415.0 15.40 19.40
ISRG 160115P00420000 P 01/15/16 420.0 16.90 20.70
ISRG 160115P00425000 P 01/15/16 425.0 17.90 22.00
ISRG 160115P00430000 P 01/15/16 430.0 19.30 23.30
ISRG 160115P00435000 P 01/15/16 435.0 20.80 24.70
ISRG 160115P00440000 P 01/15/16 440.0 22.30 26.20
ISRG 160115P00445000 P 01/15/16 445.0 23.90 27.70
ISRG 160115P00450000 P 01/15/16 450.0 25.60 29.40
ISRG 160115P00455000 P 01/15/16 455.0 27.40 31.00
ISRG 160115P00460000 P 01/15/16 460.0 29.20 32.80
ISRG 160115P00465000 P 01/15/16 465.0 31.30 35.00
ISRG 160115P00470000 P 01/15/16 470.0 33.30 37.00
ISRG 160115P00475000 P 01/15/16 475.0 35.40 39.10
ISRG 160115P00480000 P 01/15/16 480.0 37.60 41.20
ISRG 160115P00485000 P 01/15/16 485.0 39.90 43.60
ISRG 160115P00490000 P 01/15/16 490.0 42.40 46.20
ISRG 160115P00495000 P 01/15/16 495.0 44.70 48.30
ISRG 160115P00500000 P 01/15/16 500.0 47.30 50.80
ISRG 160115P00505000 P 01/15/16 505.0 49.90 53.40
ISRG 160115P00510000 P 01/15/16 510.0 52.80 56.70
ISRG 160115P00515000 P 01/15/16 515.0 55.50 59.10
ISRG 160115P00520000 P 01/15/16 520.0 58.30 61.90
ISRG 160115P00525000 P 01/15/16 525.0 61.40 65.20
ISRG 160115P00530000 P 01/15/16 530.0 64.50 68.30
ISRG 160115P00535000 P 01/15/16 535.0 67.60 71.30
ISRG 160115P00540000 P 01/15/16 540.0 70.90 74.50
ISRG 160115P00545000 P 01/15/16 545.0 74.20 77.80
ISRG 160115P00550000 P 01/15/16 550.0 77.50 81.10
ISRG 160115P00555000 P 01/15/16 555.0 80.90 84.40
ISRG 160115P00560000 P 01/15/16 560.0 84.40 87.90
ISRG 160115P00565000 P 01/15/16 565.0 87.90 91.40
ISRG 160115P00570000 P 01/15/16 570.0 91.60 95.90
ISRG 160115P00575000 P 01/15/16 575.0 95.30 99.50
ISRG 160115P00580000 P 01/15/16 580.0 99.10 103.20
ISRG 160115P00585000 P 01/15/16 585.0 102.90 107.00
ISRG 160115P00590000 P 01/15/16 590.0 106.80 110.90
ISRG 160115P00595000 P 01/15/16 595.0 110.70 114.90
ISRG 160115P00600000 P 01/15/16 600.0 114.60 118.70
ISRG 160115P00605000 P 01/15/16 605.0 118.70 122.90
ISRG 160115P00610000 P 01/15/16 610.0 122.70 126.70
ISRG 160115P00615000 P 01/15/16 615.0 126.90 130.90
ISRG 160115P00620000 P 01/15/16 620.0 130.90 134.80
ISRG 160115P00625000 P 01/15/16 625.0 135.30 139.30
ISRG 160115P00630000 P 01/15/16 630.0 139.50 143.60
ISRG 160115P00635000 P 01/15/16 635.0 143.80 147.90
ISRG 160115P00640000 P 01/15/16 640.0 148.10 151.80
ISRG 160115P00645000 P 01/15/16 645.0 152.60 156.70
ISRG 160115P00650000 P 01/15/16 650.0 157.00 161.00
ISRG 160115P00655000 P 01/15/16 655.0 161.40 165.50
ISRG 160115P00660000 P 01/15/16 660.0 165.70 169.30
ISRG 160115P00665000 P 01/15/16 665.0 170.30 174.10
ISRG 160115P00670000 P 01/15/16 670.0 174.70 178.30
ISRG 160115P00675000 P 01/15/16 675.0 179.50 183.60
ISRG 160115P00680000 P 01/15/16 680.0 184.00 187.90
ISRG 160115P00685000 P 01/15/16 685.0 188.70 192.50
ISRG 160115P00690000 P 01/15/16 690.0 193.50 197.90
ISRG 160115P00695000 P 01/15/16 695.0 198.60 202.60
ISRG 160115P00700000 P 01/15/16 700.0 203.10 207.30
ISRG 160115P00710000 P 01/15/16 710.0 212.70 216.80
ISRG 160115P00720000 P 01/15/16 720.0 222.30 226.40
ISRG 160115P00730000 P 01/15/16 730.0 231.90 235.90
ISRG 160115P00740000 P 01/15/16 740.0 241.50 245.70
ISRG 160115P00750000 P 01/15/16 750.0 251.20 255.50
ISRG 160115P00760000 P 01/15/16 760.0 261.00 265.30
ISRG 160115P00780000 P 01/15/16 780.0 280.50 285.00
ISRG 160115P00785000 P 01/15/16 785.0 285.50 290.00
ISRG 160115P00790000 P 01/15/16 790.0 290.50 295.00
ISRG 160115P00795000 P 01/15/16 795.0 295.50 300.00
ISRG 160115P00800000 P 01/15/16 800.0 300.40 305.00
ISRG 170120C00230000 C 01/20/17 230.0 274.20 277.60
ISRG 170120C00240000 C 01/20/17 240.0 263.80 268.30
ISRG 170120C00250000 C 01/20/17 250.0 255.00 259.20
ISRG 170120C00260000 C 01/20/17 260.0 245.80 250.30
ISRG 170120C00270000 C 01/20/17 270.0 237.80 241.30
ISRG 170120C00280000 C 01/20/17 280.0 228.90 232.50
ISRG 170120C00290000 C 01/20/17 290.0 219.30 223.70
ISRG 170120C00300000 C 01/20/17 300.0 210.50 215.50
ISRG 170120C00310000 C 01/20/17 310.0 202.20 206.60
ISRG 170120C00320000 C 01/20/17 320.0 194.00 198.50
ISRG 170120C00330000 C 01/20/17 330.0 186.40 190.70
ISRG 170120C00340000 C 01/20/17 340.0 177.90 182.50
ISRG 170120C00350000 C 01/20/17 350.0 170.10 174.80
ISRG 170120C00360000 C 01/20/17 360.0 162.60 167.10
ISRG 170120C00370000 C 01/20/17 370.0 155.10 159.60
ISRG 170120C00380000 C 01/20/17 380.0 147.90 152.50
ISRG 170120C00390000 C 01/20/17 390.0 140.70 145.40
ISRG 170120C00400000 C 01/20/17 400.0 133.90 138.50
ISRG 170120C00410000 C 01/20/17 410.0 127.20 131.90
ISRG 170120C00420000 C 01/20/17 420.0 120.80 125.40
ISRG 170120C00430000 C 01/20/17 430.0 114.60 119.40
ISRG 170120C00440000 C 01/20/17 440.0 108.50 113.00
ISRG 170120C00450000 C 01/20/17 450.0 103.20 107.40
ISRG 170120C00460000 C 01/20/17 460.0 97.60 101.80
ISRG 170120C00470000 C 01/20/17 470.0 92.70 96.60
ISRG 170120C00480000 C 01/20/17 480.0 87.30 91.40
ISRG 170120C00490000 C 01/20/17 490.0 82.40 86.40
ISRG 170120C00500000 C 01/20/17 500.0 78.00 81.80
ISRG 170120C00510000 C 01/20/17 510.0 73.40 77.20
ISRG 170120C00520000 C 01/20/17 520.0 69.00 72.90
ISRG 170120C00530000 C 01/20/17 530.0 64.30 68.70
ISRG 170120C00540000 C 01/20/17 540.0 61.00 65.00
ISRG 170120C00550000 C 01/20/17 550.0 57.70 61.40
ISRG 170120C00560000 C 01/20/17 560.0 54.00 57.90
ISRG 170120C00570000 C 01/20/17 570.0 50.60 54.50
ISRG 170120C00580000 C 01/20/17 580.0 47.60 51.40
ISRG 170120C00590000 C 01/20/17 590.0 44.50 48.40
ISRG 170120C00600000 C 01/20/17 600.0 41.60 45.60
ISRG 170120C00610000 C 01/20/17 610.0 38.70 42.80
ISRG 170120C00620000 C 01/20/17 620.0 36.20 40.30
ISRG 170120C00630000 C 01/20/17 630.0 33.60 37.90
ISRG 170120C00640000 C 01/20/17 640.0 31.30 35.50
ISRG 170120C00650000 C 01/20/17 650.0 29.20 33.50
ISRG 170120C00660000 C 01/20/17 660.0 27.10 31.50
ISRG 170120C00670000 C 01/20/17 670.0 25.70 29.50
ISRG 170120C00680000 C 01/20/17 680.0 24.10 27.80
ISRG 170120C00690000 C 01/20/17 690.0 22.20 26.20
ISRG 170120C00700000 C 01/20/17 700.0 20.80 23.10
ISRG 170120C00720000 C 01/20/17 720.0 17.60 21.50
ISRG 170120C00740000 C 01/20/17 740.0 15.00 18.50
ISRG 170120C00760000 C 01/20/17 760.0 12.70 16.70
ISRG 170120C00780000 C 01/20/17 780.0 10.80 14.90
ISRG 170120C00785000 C 01/20/17 785.0 10.60 14.00
ISRG 170120C00790000 C 01/20/17 790.0 10.30 13.50
ISRG 170120C00795000 C 01/20/17 795.0 9.80 13.80
ISRG 170120C00800000 C 01/20/17 800.0 9.10 13.40
ISRG 170120P00230000 P 01/20/17 230.0 3.90 5.50
ISRG 170120P00240000 P 01/20/17 240.0 4.60 6.00
ISRG 170120P00250000 P 01/20/17 250.0 2.50 6.50
ISRG 170120P00260000 P 01/20/17 260.0 4.50 7.50
ISRG 170120P00270000 P 01/20/17 270.0 4.00 8.50
ISRG 170120P00280000 P 01/20/17 280.0 5.00 9.50
ISRG 170120P00290000 P 01/20/17 290.0 6.20 10.50
ISRG 170120P00300000 P 01/20/17 300.0 7.40 11.50
ISRG 170120P00310000 P 01/20/17 310.0 9.00 13.10
ISRG 170120P00320000 P 01/20/17 320.0 10.40 14.50
ISRG 170120P00330000 P 01/20/17 330.0 12.20 16.20
ISRG 170120P00340000 P 01/20/17 340.0 14.00 18.00
ISRG 170120P00350000 P 01/20/17 350.0 15.70 20.20
ISRG 170120P00360000 P 01/20/17 360.0 18.40 22.20
ISRG 170120P00370000 P 01/20/17 370.0 20.70 23.00
ISRG 170120P00380000 P 01/20/17 380.0 23.20 27.00
ISRG 170120P00390000 P 01/20/17 390.0 26.00 29.70
ISRG 170120P00400000 P 01/20/17 400.0 28.60 32.60
ISRG 170120P00410000 P 01/20/17 410.0 31.70 35.70
ISRG 170120P00420000 P 01/20/17 420.0 35.20 39.10
ISRG 170120P00430000 P 01/20/17 430.0 38.80 42.70
ISRG 170120P00440000 P 01/20/17 440.0 42.60 46.50
ISRG 170120P00450000 P 01/20/17 450.0 46.60 50.40
ISRG 170120P00460000 P 01/20/17 460.0 51.20 55.30
ISRG 170120P00470000 P 01/20/17 470.0 55.50 59.40
ISRG 170120P00480000 P 01/20/17 480.0 60.00 63.40
ISRG 170120P00490000 P 01/20/17 490.0 65.20 68.90
ISRG 170120P00500000 P 01/20/17 500.0 70.20 73.60
ISRG 170120P00510000 P 01/20/17 510.0 75.70 79.40
ISRG 170120P00520000 P 01/20/17 520.0 81.40 84.90
ISRG 170120P00530000 P 01/20/17 530.0 87.20 90.70
ISRG 170120P00540000 P 01/20/17 540.0 93.40 97.00
ISRG 170120P00550000 P 01/20/17 550.0 99.60 103.10
ISRG 170120P00560000 P 01/20/17 560.0 106.30 110.10
ISRG 170120P00570000 P 01/20/17 570.0 113.20 117.50
ISRG 170120P00580000 P 01/20/17 580.0 119.80 123.70
ISRG 170120P00590000 P 01/20/17 590.0 126.90 131.00
ISRG 170120P00600000 P 01/20/17 600.0 134.00 137.90
ISRG 170120P00610000 P 01/20/17 610.0 141.50 145.50
ISRG 170120P00620000 P 01/20/17 620.0 149.00 153.10
ISRG 170120P00630000 P 01/20/17 630.0 156.60 160.50
ISRG 170120P00640000 P 01/20/17 640.0 164.50 168.50
ISRG 170120P00650000 P 01/20/17 650.0 172.50 176.50
ISRG 170120P00660000 P 01/20/17 660.0 180.50 184.50
ISRG 170120P00670000 P 01/20/17 670.0 188.70 192.50
ISRG 170120P00680000 P 01/20/17 680.0 197.00 201.00
ISRG 170120P00690000 P 01/20/17 690.0 205.50 209.50
ISRG 170120P00700000 P 01/20/17 700.0 214.00 218.00
ISRG 170120P00720000 P 01/20/17 720.0 231.50 235.50
ISRG 170120P00740000 P 01/20/17 740.0 249.20 253.00
ISRG 170120P00760000 P 01/20/17 760.0 267.40 271.50
ISRG 170120P00780000 P 01/20/17 780.0 285.80 290.00
ISRG 170120P00785000 P 01/20/17 785.0 290.30 294.00
ISRG 170120P00790000 P 01/20/17 790.0 295.00 299.00
ISRG 170120P00795000 P 01/20/17 795.0 299.60 303.50
ISRG 170120P00800000 P 01/20/17 800.0 304.40 308.50

OPRA data is delayed 15 minutes.