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

Quote Lookup

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

Intuitive Surgical Inc (ISRG)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 141018C00180000 C 10/18/14 180.0 288.30 292.60
ISRG 141018C00185000 C 10/18/14 185.0 283.50 287.60
ISRG 141018C00190000 C 10/18/14 190.0 278.80 282.60
ISRG 141018C00195000 C 10/18/14 195.0 273.40 277.60
ISRG 141018C00200000 C 10/18/14 200.0 268.20 272.60
ISRG 141018C00205000 C 10/18/14 205.0 263.50 267.60
ISRG 141018C00210000 C 10/18/14 210.0 258.50 262.60
ISRG 141018C00215000 C 10/18/14 215.0 253.50 257.60
ISRG 141018C00220000 C 10/18/14 220.0 248.30 252.60
ISRG 141018C00225000 C 10/18/14 225.0 243.30 247.60
ISRG 141018C00230000 C 10/18/14 230.0 238.60 242.60
ISRG 141018C00235000 C 10/18/14 235.0 233.60 237.60
ISRG 141018C00240000 C 10/18/14 240.0 228.50 232.60
ISRG 141018C00245000 C 10/18/14 245.0 223.40 227.60
ISRG 141018C00250000 C 10/18/14 250.0 218.50 222.60
ISRG 141018C00255000 C 10/18/14 255.0 213.60 217.60
ISRG 141018C00260000 C 10/18/14 260.0 208.50 212.60
ISRG 141018C00265000 C 10/18/14 265.0 203.60 207.60
ISRG 141018C00270000 C 10/18/14 270.0 198.60 202.60
ISRG 141018C00275000 C 10/18/14 275.0 193.60 197.60
ISRG 141018C00280000 C 10/18/14 280.0 188.60 192.60
ISRG 141018C00285000 C 10/18/14 285.0 183.50 187.60
ISRG 141018C00290000 C 10/18/14 290.0 178.70 182.60
ISRG 141018C00295000 C 10/18/14 295.0 173.70 177.60
ISRG 141018C00300000 C 10/18/14 300.0 168.80 172.60
ISRG 141018C00305000 C 10/18/14 305.0 163.70 167.60
ISRG 141018C00310000 C 10/18/14 310.0 158.70 162.60
ISRG 141018C00315000 C 10/18/14 315.0 153.80 157.60
ISRG 141018C00320000 C 10/18/14 320.0 148.80 152.60
ISRG 141018C00325000 C 10/18/14 325.0 143.60 147.60
ISRG 141018C00330000 C 10/18/14 330.0 138.70 142.60
ISRG 141018C00335000 C 10/18/14 335.0 133.60 137.60
ISRG 141018C00340000 C 10/18/14 340.0 129.00 132.60
ISRG 141018C00345000 C 10/18/14 345.0 123.60 127.60
ISRG 141018C00350000 C 10/18/14 350.0 118.70 122.60
ISRG 141018C00355000 C 10/18/14 355.0 113.70 117.60
ISRG 141018C00360000 C 10/18/14 360.0 108.70 112.60
ISRG 141018C00365000 C 10/18/14 365.0 103.70 107.60
ISRG 141018C00370000 C 10/18/14 370.0 98.70 102.60
ISRG 141018C00375000 C 10/18/14 375.0 93.60 97.60
ISRG 141018C00380000 C 10/18/14 380.0 88.80 92.60
ISRG 141018C00385000 C 10/18/14 385.0 83.60 87.60
ISRG 141018C00390000 C 10/18/14 390.0 78.80 82.60
ISRG 141018C00395000 C 10/18/14 395.0 73.70 77.60
ISRG 141018C00400000 C 10/18/14 400.0 68.50 72.60
ISRG 141018C00405000 C 10/18/14 405.0 63.50 67.60
ISRG 141018C00410000 C 10/18/14 410.0 58.40 62.60
ISRG 141018C00415000 C 10/18/14 415.0 53.70 57.60
ISRG 141018C00420000 C 10/18/14 420.0 49.00 52.60
ISRG 141018C00425000 C 10/18/14 425.0 43.90 47.60
ISRG 141018C00430000 C 10/18/14 430.0 39.50 42.60
ISRG 141018C00435000 C 10/18/14 435.0 33.80 37.60
ISRG 141018C00440000 C 10/18/14 440.0 29.40 32.60
ISRG 141018C00445000 C 10/18/14 445.0 24.80 27.60
ISRG 141018C00450000 C 10/18/14 450.0 19.30 22.60
ISRG 141018C00455000 C 10/18/14 455.0 14.30 17.60
ISRG 141018C00460000 C 10/18/14 460.0 9.80 12.60
ISRG 141018C00465000 C 10/18/14 465.0 4.40 7.70
ISRG 141018C00470000 C 10/18/14 470.0 0.25 1.90
ISRG 141018C00475000 C 10/18/14 475.0 0.00 0.45
ISRG 141018C00480000 C 10/18/14 480.0 0.00 0.05
ISRG 141018C00485000 C 10/18/14 485.0 0.00 0.50
ISRG 141018C00490000 C 10/18/14 490.0 0.00 0.55
ISRG 141018C00495000 C 10/18/14 495.0 0.00 0.15
ISRG 141018C00500000 C 10/18/14 500.0 0.00 0.05
ISRG 141018C00505000 C 10/18/14 505.0 0.00 1.40
ISRG 141018C00510000 C 10/18/14 510.0 0.00 0.10
ISRG 141018C00515000 C 10/18/14 515.0 0.00 1.50
ISRG 141018C00520000 C 10/18/14 520.0 0.00 0.05
ISRG 141018C00525000 C 10/18/14 525.0 0.00 3.30
ISRG 141018C00530000 C 10/18/14 530.0 0.00 1.70
ISRG 141018C00535000 C 10/18/14 535.0 0.00 0.80
ISRG 141018C00540000 C 10/18/14 540.0 0.00 2.90
ISRG 141018C00545000 C 10/18/14 545.0 0.00 1.70
ISRG 141018C00550000 C 10/18/14 550.0 0.00 3.30
ISRG 141018C00555000 C 10/18/14 555.0 0.00 3.20
ISRG 141018C00560000 C 10/18/14 560.0 0.00 3.20
ISRG 141018C00565000 C 10/18/14 565.0 0.00 3.20
ISRG 141018C00570000 C 10/18/14 570.0 0.00 0.50
ISRG 141018C00575000 C 10/18/14 575.0 0.00 0.80
ISRG 141018C00580000 C 10/18/14 580.0 0.00 2.90
ISRG 141018C00585000 C 10/18/14 585.0 0.00 0.65
ISRG 141018C00590000 C 10/18/14 590.0 0.00 1.70
ISRG 141018C00595000 C 10/18/14 595.0 0.00 3.20
ISRG 141018C00600000 C 10/18/14 600.0 0.00 1.70
ISRG 141018C00605000 C 10/18/14 605.0 0.00 3.20
ISRG 141018C00610000 C 10/18/14 610.0 0.00 3.20
ISRG 141018C00615000 C 10/18/14 615.0 0.00 1.65
ISRG 141018C00620000 C 10/18/14 620.0 0.00 3.20
ISRG 141018C00625000 C 10/18/14 625.0 0.00 3.20
ISRG 141018C00630000 C 10/18/14 630.0 0.00 1.60
ISRG 141018C00635000 C 10/18/14 635.0 0.00 3.20
ISRG 141018C00640000 C 10/18/14 640.0 0.00 1.70
ISRG 141018C00645000 C 10/18/14 645.0 0.00 3.20
ISRG 141018C00650000 C 10/18/14 650.0 0.00 3.20
ISRG 141018C00655000 C 10/18/14 655.0 0.00 0.65
ISRG 141018C00660000 C 10/18/14 660.0 0.00 3.20
ISRG 141018C00665000 C 10/18/14 665.0 0.00 1.70
ISRG 141018C00670000 C 10/18/14 670.0 0.00 1.70
ISRG 141018C00675000 C 10/18/14 675.0 0.00 1.70
ISRG 141018C00680000 C 10/18/14 680.0 0.00 1.70
ISRG 141018C00685000 C 10/18/14 685.0 0.00 3.20
ISRG 141018C00690000 C 10/18/14 690.0 0.00 1.70
ISRG 141018C00695000 C 10/18/14 695.0 0.00 3.20
ISRG 141018C00700000 C 10/18/14 700.0 0.00 1.70
ISRG 141018C00710000 C 10/18/14 710.0 0.00 1.70
ISRG 141018C00720000 C 10/18/14 720.0 0.00 1.70
ISRG 141018C00730000 C 10/18/14 730.0 0.00 2.90
ISRG 141018C00740000 C 10/18/14 740.0 0.00 1.70
ISRG 141018C00750000 C 10/18/14 750.0 0.00 1.70
ISRG 141018P00180000 P 10/18/14 180.0 0.00 1.70
ISRG 141018P00185000 P 10/18/14 185.0 0.00 1.60
ISRG 141018P00190000 P 10/18/14 190.0 0.00 3.20
ISRG 141018P00195000 P 10/18/14 195.0 0.00 0.05
ISRG 141018P00200000 P 10/18/14 200.0 0.00 3.20
ISRG 141018P00205000 P 10/18/14 205.0 0.00 2.90
ISRG 141018P00210000 P 10/18/14 210.0 0.00 1.70
ISRG 141018P00215000 P 10/18/14 215.0 0.00 1.70
ISRG 141018P00220000 P 10/18/14 220.0 0.00 3.20
ISRG 141018P00225000 P 10/18/14 225.0 0.00 1.70
ISRG 141018P00230000 P 10/18/14 230.0 0.00 1.70
ISRG 141018P00235000 P 10/18/14 235.0 0.00 3.20
ISRG 141018P00240000 P 10/18/14 240.0 0.00 1.70
ISRG 141018P00245000 P 10/18/14 245.0 0.00 3.20
ISRG 141018P00250000 P 10/18/14 250.0 0.00 3.20
ISRG 141018P00255000 P 10/18/14 255.0 0.00 3.20
ISRG 141018P00260000 P 10/18/14 260.0 0.00 3.20
ISRG 141018P00265000 P 10/18/14 265.0 0.00 2.90
ISRG 141018P00270000 P 10/18/14 270.0 0.00 3.20
ISRG 141018P00275000 P 10/18/14 275.0 0.00 3.20
ISRG 141018P00280000 P 10/18/14 280.0 0.00 3.20
ISRG 141018P00285000 P 10/18/14 285.0 0.00 1.70
ISRG 141018P00290000 P 10/18/14 290.0 0.00 1.70
ISRG 141018P00295000 P 10/18/14 295.0 0.00 3.20
ISRG 141018P00300000 P 10/18/14 300.0 0.00 3.20
ISRG 141018P00305000 P 10/18/14 305.0 0.00 3.20
ISRG 141018P00310000 P 10/18/14 310.0 0.00 1.70
ISRG 141018P00315000 P 10/18/14 315.0 0.00 3.20
ISRG 141018P00320000 P 10/18/14 320.0 0.00 3.20
ISRG 141018P00325000 P 10/18/14 325.0 0.00 3.20
ISRG 141018P00330000 P 10/18/14 330.0 0.00 2.90
ISRG 141018P00335000 P 10/18/14 335.0 0.00 1.70
ISRG 141018P00340000 P 10/18/14 340.0 0.00 1.70
ISRG 141018P00345000 P 10/18/14 345.0 0.00 2.90
ISRG 141018P00350000 P 10/18/14 350.0 0.00 3.20
ISRG 141018P00355000 P 10/18/14 355.0 0.00 0.05
ISRG 141018P00360000 P 10/18/14 360.0 0.00 0.10
ISRG 141018P00365000 P 10/18/14 365.0 0.00 1.30
ISRG 141018P00370000 P 10/18/14 370.0 0.00 0.95
ISRG 141018P00375000 P 10/18/14 375.0 0.00 2.50
ISRG 141018P00380000 P 10/18/14 380.0 0.00 0.05
ISRG 141018P00385000 P 10/18/14 385.0 0.00 1.75
ISRG 141018P00390000 P 10/18/14 390.0 0.00 3.30
ISRG 141018P00395000 P 10/18/14 395.0 0.00 3.30
ISRG 141018P00400000 P 10/18/14 400.0 0.00 2.00
ISRG 141018P00405000 P 10/18/14 405.0 0.00 2.90
ISRG 141018P00410000 P 10/18/14 410.0 0.00 3.30
ISRG 141018P00415000 P 10/18/14 415.0 0.00 0.30
ISRG 141018P00420000 P 10/18/14 420.0 0.00 0.65
ISRG 141018P00425000 P 10/18/14 425.0 0.00 1.60
ISRG 141018P00430000 P 10/18/14 430.0 0.00 0.90
ISRG 141018P00435000 P 10/18/14 435.0 0.00 1.05
ISRG 141018P00440000 P 10/18/14 440.0 0.00 0.25
ISRG 141018P00445000 P 10/18/14 445.0 0.00 0.05
ISRG 141018P00450000 P 10/18/14 450.0 0.00 1.05
ISRG 141018P00455000 P 10/18/14 455.0 0.00 0.10
ISRG 141018P00460000 P 10/18/14 460.0 0.00 0.45
ISRG 141018P00465000 P 10/18/14 465.0 0.00 0.40
ISRG 141018P00470000 P 10/18/14 470.0 0.20 1.05
ISRG 141018P00475000 P 10/18/14 475.0 2.50 5.60
ISRG 141018P00480000 P 10/18/14 480.0 8.70 10.50
ISRG 141018P00485000 P 10/18/14 485.0 12.50 15.80
ISRG 141018P00490000 P 10/18/14 490.0 17.50 20.70
ISRG 141018P00495000 P 10/18/14 495.0 22.50 26.40
ISRG 141018P00500000 P 10/18/14 500.0 27.50 30.70
ISRG 141018P00505000 P 10/18/14 505.0 32.50 36.50
ISRG 141018P00510000 P 10/18/14 510.0 37.50 40.70
ISRG 141018P00515000 P 10/18/14 515.0 42.50 46.00
ISRG 141018P00520000 P 10/18/14 520.0 47.50 51.00
ISRG 141018P00525000 P 10/18/14 525.0 52.50 55.50
ISRG 141018P00530000 P 10/18/14 530.0 57.50 60.90
ISRG 141018P00535000 P 10/18/14 535.0 62.50 65.50
ISRG 141018P00540000 P 10/18/14 540.0 67.50 70.70
ISRG 141018P00545000 P 10/18/14 545.0 72.50 76.10
ISRG 141018P00550000 P 10/18/14 550.0 77.50 80.60
ISRG 141018P00555000 P 10/18/14 555.0 82.50 85.70
ISRG 141018P00560000 P 10/18/14 560.0 87.50 90.70
ISRG 141018P00565000 P 10/18/14 565.0 92.50 95.60
ISRG 141018P00570000 P 10/18/14 570.0 97.50 100.50
ISRG 141018P00575000 P 10/18/14 575.0 102.50 105.40
ISRG 141018P00580000 P 10/18/14 580.0 107.50 110.60
ISRG 141018P00585000 P 10/18/14 585.0 112.50 115.60
ISRG 141018P00590000 P 10/18/14 590.0 117.50 120.60
ISRG 141018P00595000 P 10/18/14 595.0 122.50 125.50
ISRG 141018P00600000 P 10/18/14 600.0 127.50 130.60
ISRG 141018P00605000 P 10/18/14 605.0 132.50 135.60
ISRG 141018P00610000 P 10/18/14 610.0 137.50 140.70
ISRG 141018P00615000 P 10/18/14 615.0 142.50 145.60
ISRG 141018P00620000 P 10/18/14 620.0 147.50 150.70
ISRG 141018P00625000 P 10/18/14 625.0 152.50 155.60
ISRG 141018P00630000 P 10/18/14 630.0 157.50 160.60
ISRG 141018P00635000 P 10/18/14 635.0 162.50 165.50
ISRG 141018P00640000 P 10/18/14 640.0 167.50 170.60
ISRG 141018P00645000 P 10/18/14 645.0 172.50 175.70
ISRG 141018P00650000 P 10/18/14 650.0 177.50 180.50
ISRG 141018P00655000 P 10/18/14 655.0 182.50 185.80
ISRG 141018P00660000 P 10/18/14 660.0 187.40 190.80
ISRG 141018P00665000 P 10/18/14 665.0 192.40 196.70
ISRG 141018P00670000 P 10/18/14 670.0 197.50 200.80
ISRG 141018P00675000 P 10/18/14 675.0 202.50 205.70
ISRG 141018P00680000 P 10/18/14 680.0 207.50 210.80
ISRG 141018P00685000 P 10/18/14 685.0 212.40 215.80
ISRG 141018P00690000 P 10/18/14 690.0 217.50 220.60
ISRG 141018P00695000 P 10/18/14 695.0 222.50 226.50
ISRG 141018P00700000 P 10/18/14 700.0 227.50 230.40
ISRG 141018P00710000 P 10/18/14 710.0 237.50 241.10
ISRG 141018P00720000 P 10/18/14 720.0 247.50 250.80
ISRG 141018P00730000 P 10/18/14 730.0 257.50 260.80
ISRG 141018P00740000 P 10/18/14 740.0 267.50 271.30
ISRG 141018P00750000 P 10/18/14 750.0 277.50 280.80
ISRG 141122C00240000 C 11/22/14 240.0 228.70 232.80
ISRG 141122C00245000 C 11/22/14 245.0 223.20 227.70
ISRG 141122C00250000 C 11/22/14 250.0 218.30 222.70
ISRG 141122C00255000 C 11/22/14 255.0 213.40 217.70
ISRG 141122C00260000 C 11/22/14 260.0 208.40 212.70
ISRG 141122C00265000 C 11/22/14 265.0 203.30 207.70
ISRG 141122C00270000 C 11/22/14 270.0 198.60 202.70
ISRG 141122C00275000 C 11/22/14 275.0 193.60 197.80
ISRG 141122C00280000 C 11/22/14 280.0 188.30 192.80
ISRG 141122C00285000 C 11/22/14 285.0 183.60 187.80
ISRG 141122C00290000 C 11/22/14 290.0 178.50 182.90
ISRG 141122C00295000 C 11/22/14 295.0 173.60 177.90
ISRG 141122C00300000 C 11/22/14 300.0 168.60 172.90
ISRG 141122C00305000 C 11/22/14 305.0 163.80 168.00
ISRG 141122C00310000 C 11/22/14 310.0 158.90 163.00
ISRG 141122C00315000 C 11/22/14 315.0 153.90 158.10
ISRG 141122C00320000 C 11/22/14 320.0 149.10 153.10
ISRG 141122C00325000 C 11/22/14 325.0 144.00 148.30
ISRG 141122C00330000 C 11/22/14 330.0 139.20 143.30
ISRG 141122C00335000 C 11/22/14 335.0 134.40 138.40
ISRG 141122C00340000 C 11/22/14 340.0 129.60 133.50
ISRG 141122C00345000 C 11/22/14 345.0 124.70 128.70
ISRG 141122C00350000 C 11/22/14 350.0 119.90 123.90
ISRG 141122C00355000 C 11/22/14 355.0 115.10 119.10
ISRG 141122C00360000 C 11/22/14 360.0 110.50 114.50
ISRG 141122C00365000 C 11/22/14 365.0 105.90 109.70
ISRG 141122C00370000 C 11/22/14 370.0 101.00 105.00
ISRG 141122C00375000 C 11/22/14 375.0 96.40 100.30
ISRG 141122C00380000 C 11/22/14 380.0 92.50 95.70
ISRG 141122C00385000 C 11/22/14 385.0 87.70 91.20
ISRG 141122C00390000 C 11/22/14 390.0 83.20 86.70
ISRG 141122C00395000 C 11/22/14 395.0 78.90 82.50
ISRG 141122C00400000 C 11/22/14 400.0 74.40 78.10
ISRG 141122C00405000 C 11/22/14 405.0 70.80 74.00
ISRG 141122C00410000 C 11/22/14 410.0 66.10 69.80
ISRG 141122C00415000 C 11/22/14 415.0 62.00 65.90
ISRG 141122C00420000 C 11/22/14 420.0 58.80 62.10
ISRG 141122C00425000 C 11/22/14 425.0 54.90 58.30
ISRG 141122C00430000 C 11/22/14 430.0 51.30 54.60
ISRG 141122C00435000 C 11/22/14 435.0 47.00 51.00
ISRG 141122C00440000 C 11/22/14 440.0 43.60 47.50
ISRG 141122C00445000 C 11/22/14 445.0 40.60 44.30
ISRG 141122C00450000 C 11/22/14 450.0 37.50 40.70
ISRG 141122C00455000 C 11/22/14 455.0 35.00 38.10
ISRG 141122C00460000 C 11/22/14 460.0 32.10 34.80
ISRG 141122C00465000 C 11/22/14 465.0 29.30 32.20
ISRG 141122C00470000 C 11/22/14 470.0 26.70 29.40
ISRG 141122C00475000 C 11/22/14 475.0 24.20 26.20
ISRG 141122C00480000 C 11/22/14 480.0 21.10 24.90
ISRG 141122C00485000 C 11/22/14 485.0 19.60 22.90
ISRG 141122C00490000 C 11/22/14 490.0 17.30 20.90
ISRG 141122C00495000 C 11/22/14 495.0 15.70 18.70
ISRG 141122C00500000 C 11/22/14 500.0 13.90 16.80
ISRG 141122C00505000 C 11/22/14 505.0 12.20 15.80
ISRG 141122C00510000 C 11/22/14 510.0 10.90 13.50
ISRG 141122C00515000 C 11/22/14 515.0 9.50 12.30
ISRG 141122C00520000 C 11/22/14 520.0 8.50 10.80
ISRG 141122C00525000 C 11/22/14 525.0 7.10 10.30
ISRG 141122C00530000 C 11/22/14 530.0 6.20 9.30
ISRG 141122C00535000 C 11/22/14 535.0 5.10 8.60
ISRG 141122C00540000 C 11/22/14 540.0 4.90 8.10
ISRG 141122C00545000 C 11/22/14 545.0 3.80 7.40
ISRG 141122C00550000 C 11/22/14 550.0 3.50 6.00
ISRG 141122C00555000 C 11/22/14 555.0 2.75 4.90
ISRG 141122C00560000 C 11/22/14 560.0 2.30 4.90
ISRG 141122C00565000 C 11/22/14 565.0 1.75 4.40
ISRG 141122C00570000 C 11/22/14 570.0 1.80 4.00
ISRG 141122C00575000 C 11/22/14 575.0 2.25 3.50
ISRG 141122C00580000 C 11/22/14 580.0 0.40 4.10
ISRG 141122C00585000 C 11/22/14 585.0 0.20 4.30
ISRG 141122C00590000 C 11/22/14 590.0 0.50 3.50
ISRG 141122C00595000 C 11/22/14 595.0 0.00 3.70
ISRG 141122C00600000 C 11/22/14 600.0 0.60 2.35
ISRG 141122C00605000 C 11/22/14 605.0 0.00 3.20
ISRG 141122C00610000 C 11/22/14 610.0 0.00 3.10
ISRG 141122C00615000 C 11/22/14 615.0 0.00 2.95
ISRG 141122C00620000 C 11/22/14 620.0 0.00 2.75
ISRG 141122C00625000 C 11/22/14 625.0 0.00 2.60
ISRG 141122C00630000 C 11/22/14 630.0 0.00 2.25
ISRG 141122C00635000 C 11/22/14 635.0 0.00 2.35
ISRG 141122C00640000 C 11/22/14 640.0 0.00 1.25
ISRG 141122C00645000 C 11/22/14 645.0 0.00 2.15
ISRG 141122C00650000 C 11/22/14 650.0 0.00 2.05
ISRG 141122C00655000 C 11/22/14 655.0 0.00 1.95
ISRG 141122C00660000 C 11/22/14 660.0 0.00 1.85
ISRG 141122C00665000 C 11/22/14 665.0 0.00 1.80
ISRG 141122C00670000 C 11/22/14 670.0 0.00 1.70
ISRG 141122C00675000 C 11/22/14 675.0 0.00 1.65
ISRG 141122C00680000 C 11/22/14 680.0 0.00 1.55
ISRG 141122C00685000 C 11/22/14 685.0 0.00 1.50
ISRG 141122C00690000 C 11/22/14 690.0 0.00 1.85
ISRG 141122C00695000 C 11/22/14 695.0 0.00 4.80
ISRG 141122C00700000 C 11/22/14 700.0 0.00 1.85
ISRG 141122C00705000 C 11/22/14 705.0 0.00 1.80
ISRG 141122C00710000 C 11/22/14 710.0 0.00 1.80
ISRG 141122P00240000 P 11/22/14 240.0 0.00 4.80
ISRG 141122P00245000 P 11/22/14 245.0 0.00 4.80
ISRG 141122P00250000 P 11/22/14 250.0 0.00 1.95
ISRG 141122P00255000 P 11/22/14 255.0 0.00 4.80
ISRG 141122P00260000 P 11/22/14 260.0 0.00 1.95
ISRG 141122P00265000 P 11/22/14 265.0 0.00 1.95
ISRG 141122P00270000 P 11/22/14 270.0 0.00 4.80
ISRG 141122P00275000 P 11/22/14 275.0 0.00 2.00
ISRG 141122P00280000 P 11/22/14 280.0 0.00 4.70
ISRG 141122P00285000 P 11/22/14 285.0 0.00 4.80
ISRG 141122P00290000 P 11/22/14 290.0 0.00 4.80
ISRG 141122P00295000 P 11/22/14 295.0 0.00 4.80
ISRG 141122P00300000 P 11/22/14 300.0 0.00 2.50
ISRG 141122P00305000 P 11/22/14 305.0 0.00 2.10
ISRG 141122P00310000 P 11/22/14 310.0 0.00 1.80
ISRG 141122P00315000 P 11/22/14 315.0 0.00 1.95
ISRG 141122P00320000 P 11/22/14 320.0 0.00 2.15
ISRG 141122P00325000 P 11/22/14 325.0 0.00 2.30
ISRG 141122P00330000 P 11/22/14 330.0 0.00 2.50
ISRG 141122P00335000 P 11/22/14 335.0 0.00 2.70
ISRG 141122P00340000 P 11/22/14 340.0 0.05 2.60
ISRG 141122P00345000 P 11/22/14 345.0 0.00 3.10
ISRG 141122P00350000 P 11/22/14 350.0 0.00 3.30
ISRG 141122P00355000 P 11/22/14 355.0 0.00 3.60
ISRG 141122P00360000 P 11/22/14 360.0 1.00 3.90
ISRG 141122P00365000 P 11/22/14 365.0 0.40 4.20
ISRG 141122P00370000 P 11/22/14 370.0 1.00 4.60
ISRG 141122P00375000 P 11/22/14 375.0 1.50 4.80
ISRG 141122P00380000 P 11/22/14 380.0 2.00 4.90
ISRG 141122P00385000 P 11/22/14 385.0 1.90 5.30
ISRG 141122P00390000 P 11/22/14 390.0 2.60 5.90
ISRG 141122P00395000 P 11/22/14 395.0 3.40 6.50
ISRG 141122P00400000 P 11/22/14 400.0 4.60 6.30
ISRG 141122P00405000 P 11/22/14 405.0 5.10 7.90
ISRG 141122P00410000 P 11/22/14 410.0 6.20 9.00
ISRG 141122P00415000 P 11/22/14 415.0 7.30 9.60
ISRG 141122P00420000 P 11/22/14 420.0 7.70 10.70
ISRG 141122P00425000 P 11/22/14 425.0 9.50 12.10
ISRG 141122P00430000 P 11/22/14 430.0 10.60 13.40
ISRG 141122P00435000 P 11/22/14 435.0 11.90 14.70
ISRG 141122P00440000 P 11/22/14 440.0 13.60 16.20
ISRG 141122P00445000 P 11/22/14 445.0 15.30 17.70
ISRG 141122P00450000 P 11/22/14 450.0 16.40 19.50
ISRG 141122P00455000 P 11/22/14 455.0 19.00 21.40
ISRG 141122P00460000 P 11/22/14 460.0 20.70 23.50
ISRG 141122P00465000 P 11/22/14 465.0 23.00 26.60
ISRG 141122P00470000 P 11/22/14 470.0 25.60 29.20
ISRG 141122P00475000 P 11/22/14 475.0 27.70 30.70
ISRG 141122P00480000 P 11/22/14 480.0 30.40 34.40
ISRG 141122P00485000 P 11/22/14 485.0 33.30 36.30
ISRG 141122P00490000 P 11/22/14 490.0 36.50 40.20
ISRG 141122P00495000 P 11/22/14 495.0 39.50 43.40
ISRG 141122P00500000 P 11/22/14 500.0 42.80 45.80
ISRG 141122P00505000 P 11/22/14 505.0 46.20 50.20
ISRG 141122P00510000 P 11/22/14 510.0 49.80 53.80
ISRG 141122P00515000 P 11/22/14 515.0 53.40 57.50
ISRG 141122P00520000 P 11/22/14 520.0 57.30 61.40
ISRG 141122P00525000 P 11/22/14 525.0 61.20 65.20
ISRG 141122P00530000 P 11/22/14 530.0 65.20 69.40
ISRG 141122P00535000 P 11/22/14 535.0 69.30 73.20
ISRG 141122P00540000 P 11/22/14 540.0 73.50 77.50
ISRG 141122P00545000 P 11/22/14 545.0 77.70 81.00
ISRG 141122P00550000 P 11/22/14 550.0 82.10 85.50
ISRG 141122P00555000 P 11/22/14 555.0 86.50 90.50
ISRG 141122P00560000 P 11/22/14 560.0 91.00 94.90
ISRG 141122P00565000 P 11/22/14 565.0 95.60 99.40
ISRG 141122P00570000 P 11/22/14 570.0 100.30 104.60
ISRG 141122P00575000 P 11/22/14 575.0 104.70 109.30
ISRG 141122P00580000 P 11/22/14 580.0 109.50 114.00
ISRG 141122P00585000 P 11/22/14 585.0 114.20 118.70
ISRG 141122P00590000 P 11/22/14 590.0 119.10 123.30
ISRG 141122P00595000 P 11/22/14 595.0 123.90 128.20
ISRG 141122P00600000 P 11/22/14 600.0 128.70 132.70
ISRG 141122P00605000 P 11/22/14 605.0 133.40 137.60
ISRG 141122P00610000 P 11/22/14 610.0 138.30 142.80
ISRG 141122P00615000 P 11/22/14 615.0 143.20 147.50
ISRG 141122P00620000 P 11/22/14 620.0 148.10 152.60
ISRG 141122P00625000 P 11/22/14 625.0 153.00 157.50
ISRG 141122P00630000 P 11/22/14 630.0 157.80 162.40
ISRG 141122P00635000 P 11/22/14 635.0 162.80 167.20
ISRG 141122P00640000 P 11/22/14 640.0 167.80 172.00
ISRG 141122P00645000 P 11/22/14 645.0 172.80 176.90
ISRG 141122P00650000 P 11/22/14 650.0 177.70 181.90
ISRG 141122P00655000 P 11/22/14 655.0 182.60 186.60
ISRG 141122P00660000 P 11/22/14 660.0 187.70 191.70
ISRG 141122P00665000 P 11/22/14 665.0 192.50 197.10
ISRG 141122P00670000 P 11/22/14 670.0 197.60 202.00
ISRG 141122P00675000 P 11/22/14 675.0 202.50 207.00
ISRG 141122P00680000 P 11/22/14 680.0 207.50 211.60
ISRG 141122P00685000 P 11/22/14 685.0 212.50 216.60
ISRG 141122P00690000 P 11/22/14 690.0 217.50 222.00
ISRG 141122P00695000 P 11/22/14 695.0 222.50 227.00
ISRG 141122P00700000 P 11/22/14 700.0 227.50 232.00
ISRG 141122P00705000 P 11/22/14 705.0 232.50 237.00
ISRG 141122P00710000 P 11/22/14 710.0 237.50 242.00
ISRG 150117C00180000 C 01/17/15 180.0 288.70 292.90
ISRG 150117C00185000 C 01/17/15 185.0 283.70 287.90
ISRG 150117C00190000 C 01/17/15 190.0 278.80 282.90
ISRG 150117C00195000 C 01/17/15 195.0 274.00 278.00
ISRG 150117C00200000 C 01/17/15 200.0 268.80 273.00
ISRG 150117C00205000 C 01/17/15 205.0 264.30 267.80
ISRG 150117C00210000 C 01/17/15 210.0 259.20 262.90
ISRG 150117C00215000 C 01/17/15 215.0 254.30 257.90
ISRG 150117C00220000 C 01/17/15 220.0 249.40 253.00
ISRG 150117C00225000 C 01/17/15 225.0 244.40 247.90
ISRG 150117C00230000 C 01/17/15 230.0 239.40 243.00
ISRG 150117C00235000 C 01/17/15 235.0 234.40 238.20
ISRG 150117C00240000 C 01/17/15 240.0 229.40 233.10
ISRG 150117C00245000 C 01/17/15 245.0 224.50 228.10
ISRG 150117C00250000 C 01/17/15 250.0 219.40 223.10
ISRG 150117C00255000 C 01/17/15 255.0 214.00 218.20
ISRG 150117C00260000 C 01/17/15 260.0 209.60 213.20
ISRG 150117C00265000 C 01/17/15 265.0 204.40 208.40
ISRG 150117C00270000 C 01/17/15 270.0 199.70 203.40
ISRG 150117C00275000 C 01/17/15 275.0 194.70 198.50
ISRG 150117C00280000 C 01/17/15 280.0 189.80 193.50
ISRG 150117C00285000 C 01/17/15 285.0 184.80 188.60
ISRG 150117C00290000 C 01/17/15 290.0 179.70 183.70
ISRG 150117C00295000 C 01/17/15 295.0 175.00 178.80
ISRG 150117C00300000 C 01/17/15 300.0 170.00 173.90
ISRG 150117C00305000 C 01/17/15 305.0 165.00 169.00
ISRG 150117C00310000 C 01/17/15 310.0 160.40 164.10
ISRG 150117C00315000 C 01/17/15 315.0 155.50 159.20
ISRG 150117C00320000 C 01/17/15 320.0 150.60 154.40
ISRG 150117C00325000 C 01/17/15 325.0 145.90 149.60
ISRG 150117C00330000 C 01/17/15 330.0 140.90 144.80
ISRG 150117C00335000 C 01/17/15 335.0 136.80 140.00
ISRG 150117C00340000 C 01/17/15 340.0 132.10 135.30
ISRG 150117C00345000 C 01/17/15 345.0 126.90 130.60
ISRG 150117C00350000 C 01/17/15 350.0 122.50 125.90
ISRG 150117C00355000 C 01/17/15 355.0 118.00 121.30
ISRG 150117C00360000 C 01/17/15 360.0 113.30 116.80
ISRG 150117C00365000 C 01/17/15 365.0 108.50 112.20
ISRG 150117C00370000 C 01/17/15 370.0 105.10 107.90
ISRG 150117C00375000 C 01/17/15 375.0 100.00 103.40
ISRG 150117C00380000 C 01/17/15 380.0 95.70 99.10
ISRG 150117C00385000 C 01/17/15 385.0 91.40 94.80
ISRG 150117C00390000 C 01/17/15 390.0 87.00 90.60
ISRG 150117C00395000 C 01/17/15 395.0 82.70 86.50
ISRG 150117C00400000 C 01/17/15 400.0 78.90 82.40
ISRG 150117C00405000 C 01/17/15 405.0 75.90 78.50
ISRG 150117C00410000 C 01/17/15 410.0 71.90 74.60
ISRG 150117C00415000 C 01/17/15 415.0 68.20 70.90
ISRG 150117C00420000 C 01/17/15 420.0 63.50 66.80
ISRG 150117C00425000 C 01/17/15 425.0 60.80 63.70
ISRG 150117C00430000 C 01/17/15 430.0 57.30 60.30
ISRG 150117C00435000 C 01/17/15 435.0 54.00 56.90
ISRG 150117C00440000 C 01/17/15 440.0 50.70 53.50
ISRG 150117C00445000 C 01/17/15 445.0 47.50 50.60
ISRG 150117C00450000 C 01/17/15 450.0 44.50 47.40
ISRG 150117C00455000 C 01/17/15 455.0 41.50 44.40
ISRG 150117C00460000 C 01/17/15 460.0 38.70 41.60
ISRG 150117C00465000 C 01/17/15 465.0 36.00 39.40
ISRG 150117C00470000 C 01/17/15 470.0 33.50 36.90
ISRG 150117C00475000 C 01/17/15 475.0 31.00 33.90
ISRG 150117C00480000 C 01/17/15 480.0 28.70 31.70
ISRG 150117C00485000 C 01/17/15 485.0 26.40 29.50
ISRG 150117C00490000 C 01/17/15 490.0 24.40 28.00
ISRG 150117C00495000 C 01/17/15 495.0 22.40 25.60
ISRG 150117C00500000 C 01/17/15 500.0 20.60 24.00
ISRG 150117C00505000 C 01/17/15 505.0 18.80 21.40
ISRG 150117C00510000 C 01/17/15 510.0 17.30 19.90
ISRG 150117C00515000 C 01/17/15 515.0 15.70 18.20
ISRG 150117C00520000 C 01/17/15 520.0 14.70 17.20
ISRG 150117C00525000 C 01/17/15 525.0 12.90 16.10
ISRG 150117C00530000 C 01/17/15 530.0 11.90 14.80
ISRG 150117C00535000 C 01/17/15 535.0 10.80 13.50
ISRG 150117C00540000 C 01/17/15 540.0 9.50 12.50
ISRG 150117C00545000 C 01/17/15 545.0 8.80 11.70
ISRG 150117C00550000 C 01/17/15 550.0 7.90 10.80
ISRG 150117C00555000 C 01/17/15 555.0 7.00 10.30
ISRG 150117C00560000 C 01/17/15 560.0 6.30 9.30
ISRG 150117C00565000 C 01/17/15 565.0 5.70 8.90
ISRG 150117C00570000 C 01/17/15 570.0 5.10 7.70
ISRG 150117C00575000 C 01/17/15 575.0 4.60 7.20
ISRG 150117C00580000 C 01/17/15 580.0 4.00 6.60
ISRG 150117C00585000 C 01/17/15 585.0 3.20 6.70
ISRG 150117C00590000 C 01/17/15 590.0 2.80 6.40
ISRG 150117C00595000 C 01/17/15 595.0 2.30 5.90
ISRG 150117C00600000 C 01/17/15 600.0 1.95 5.20
ISRG 150117C00605000 C 01/17/15 605.0 1.60 5.30
ISRG 150117C00610000 C 01/17/15 610.0 1.30 5.20
ISRG 150117C00615000 C 01/17/15 615.0 1.45 4.90
ISRG 150117C00620000 C 01/17/15 620.0 0.90 4.80
ISRG 150117C00625000 C 01/17/15 625.0 0.40 4.80
ISRG 150117C00630000 C 01/17/15 630.0 0.50 4.30
ISRG 150117C00635000 C 01/17/15 635.0 0.10 4.40
ISRG 150117C00640000 C 01/17/15 640.0 0.10 4.10
ISRG 150117C00645000 C 01/17/15 645.0 0.15 3.60
ISRG 150117C00650000 C 01/17/15 650.0 0.55 3.70
ISRG 150117C00655000 C 01/17/15 655.0 0.00 3.60
ISRG 150117C00660000 C 01/17/15 660.0 0.00 3.40
ISRG 150117C00665000 C 01/17/15 665.0 0.00 3.20
ISRG 150117C00670000 C 01/17/15 670.0 0.00 3.10
ISRG 150117C00675000 C 01/17/15 675.0 0.00 2.75
ISRG 150117C00680000 C 01/17/15 680.0 0.00 2.85
ISRG 150117C00685000 C 01/17/15 685.0 0.00 2.60
ISRG 150117C00690000 C 01/17/15 690.0 0.00 2.65
ISRG 150117C00695000 C 01/17/15 695.0 0.00 2.40
ISRG 150117C00700000 C 01/17/15 700.0 0.00 2.45
ISRG 150117C00710000 C 01/17/15 710.0 0.00 2.25
ISRG 150117C00720000 C 01/17/15 720.0 0.00 2.15
ISRG 150117C00730000 C 01/17/15 730.0 0.00 2.00
ISRG 150117C00740000 C 01/17/15 740.0 0.00 1.85
ISRG 150117C00750000 C 01/17/15 750.0 0.00 4.80
ISRG 150117C00760000 C 01/17/15 760.0 0.00 2.00
ISRG 150117C00770000 C 01/17/15 770.0 0.00 1.00
ISRG 150117C00780000 C 01/17/15 780.0 0.00 1.95
ISRG 150117C00790000 C 01/17/15 790.0 0.00 1.90
ISRG 150117C00800000 C 01/17/15 800.0 0.00 4.40
ISRG 150117C00810000 C 01/17/15 810.0 0.00 1.85
ISRG 150117C00820000 C 01/17/15 820.0 0.00 3.30
ISRG 150117C00830000 C 01/17/15 830.0 0.00 1.80
ISRG 150117C00840000 C 01/17/15 840.0 0.00 1.80
ISRG 150117C00850000 C 01/17/15 850.0 0.00 0.55
ISRG 150117C00860000 C 01/17/15 860.0 0.00 1.80
ISRG 150117C00870000 C 01/17/15 870.0 0.00 1.75
ISRG 150117P00180000 P 01/17/15 180.0 0.00 4.80
ISRG 150117P00185000 P 01/17/15 185.0 0.00 1.65
ISRG 150117P00190000 P 01/17/15 190.0 0.00 2.05
ISRG 150117P00195000 P 01/17/15 195.0 0.00 2.10
ISRG 150117P00200000 P 01/17/15 200.0 0.00 2.50
ISRG 150117P00205000 P 01/17/15 205.0 0.00 4.80
ISRG 150117P00210000 P 01/17/15 210.0 0.00 0.90
ISRG 150117P00215000 P 01/17/15 215.0 0.00 4.80
ISRG 150117P00220000 P 01/17/15 220.0 0.00 2.20
ISRG 150117P00225000 P 01/17/15 225.0 0.00 2.25
ISRG 150117P00230000 P 01/17/15 230.0 0.00 2.25
ISRG 150117P00235000 P 01/17/15 235.0 0.00 4.80
ISRG 150117P00240000 P 01/17/15 240.0 0.05 0.70
ISRG 150117P00245000 P 01/17/15 245.0 0.00 2.30
ISRG 150117P00250000 P 01/17/15 250.0 0.05 4.80
ISRG 150117P00255000 P 01/17/15 255.0 0.00 2.35
ISRG 150117P00260000 P 01/17/15 260.0 0.00 2.40
ISRG 150117P00265000 P 01/17/15 265.0 0.00 4.80
ISRG 150117P00270000 P 01/17/15 270.0 0.00 2.50
ISRG 150117P00275000 P 01/17/15 275.0 0.00 1.60
ISRG 150117P00280000 P 01/17/15 280.0 0.00 3.40
ISRG 150117P00285000 P 01/17/15 285.0 0.00 2.55
ISRG 150117P00290000 P 01/17/15 290.0 0.20 2.70
ISRG 150117P00295000 P 01/17/15 295.0 0.20 2.85
ISRG 150117P00300000 P 01/17/15 300.0 0.45 1.85
ISRG 150117P00305000 P 01/17/15 305.0 0.00 3.20
ISRG 150117P00310000 P 01/17/15 310.0 0.90 2.50
ISRG 150117P00315000 P 01/17/15 315.0 0.10 3.70
ISRG 150117P00320000 P 01/17/15 320.0 0.10 3.60
ISRG 150117P00325000 P 01/17/15 325.0 0.30 4.20
ISRG 150117P00330000 P 01/17/15 330.0 1.30 4.10
ISRG 150117P00335000 P 01/17/15 335.0 0.70 4.80
ISRG 150117P00340000 P 01/17/15 340.0 1.00 4.40
ISRG 150117P00345000 P 01/17/15 345.0 1.50 4.80
ISRG 150117P00350000 P 01/17/15 350.0 1.50 5.00
ISRG 150117P00355000 P 01/17/15 355.0 1.90 5.30
ISRG 150117P00360000 P 01/17/15 360.0 2.75 5.80
ISRG 150117P00365000 P 01/17/15 365.0 2.90 6.10
ISRG 150117P00370000 P 01/17/15 370.0 3.50 6.00
ISRG 150117P00375000 P 01/17/15 375.0 4.10 6.50
ISRG 150117P00380000 P 01/17/15 380.0 4.80 7.20
ISRG 150117P00385000 P 01/17/15 385.0 5.60 7.90
ISRG 150117P00390000 P 01/17/15 390.0 6.60 8.70
ISRG 150117P00395000 P 01/17/15 395.0 7.40 9.50
ISRG 150117P00400000 P 01/17/15 400.0 8.40 10.40
ISRG 150117P00405000 P 01/17/15 405.0 9.50 11.70
ISRG 150117P00410000 P 01/17/15 410.0 10.30 13.20
ISRG 150117P00415000 P 01/17/15 415.0 11.60 14.80
ISRG 150117P00420000 P 01/17/15 420.0 13.00 15.90
ISRG 150117P00425000 P 01/17/15 425.0 14.50 17.20
ISRG 150117P00430000 P 01/17/15 430.0 15.40 18.50
ISRG 150117P00435000 P 01/17/15 435.0 16.80 20.50
ISRG 150117P00440000 P 01/17/15 440.0 18.60 22.20
ISRG 150117P00445000 P 01/17/15 445.0 20.70 24.10
ISRG 150117P00450000 P 01/17/15 450.0 22.60 26.20
ISRG 150117P00455000 P 01/17/15 455.0 24.90 28.00
ISRG 150117P00460000 P 01/17/15 460.0 27.30 30.50
ISRG 150117P00465000 P 01/17/15 465.0 29.40 32.80
ISRG 150117P00470000 P 01/17/15 470.0 31.70 34.90
ISRG 150117P00475000 P 01/17/15 475.0 34.90 37.40
ISRG 150117P00480000 P 01/17/15 480.0 37.80 40.50
ISRG 150117P00485000 P 01/17/15 485.0 40.40 42.80
ISRG 150117P00490000 P 01/17/15 490.0 42.60 45.70
ISRG 150117P00495000 P 01/17/15 495.0 46.40 48.70
ISRG 150117P00500000 P 01/17/15 500.0 49.50 51.90
ISRG 150117P00505000 P 01/17/15 505.0 52.50 55.20
ISRG 150117P00510000 P 01/17/15 510.0 56.00 58.50
ISRG 150117P00515000 P 01/17/15 515.0 59.40 62.10
ISRG 150117P00520000 P 01/17/15 520.0 62.90 65.70
ISRG 150117P00525000 P 01/17/15 525.0 66.40 69.70
ISRG 150117P00530000 P 01/17/15 530.0 70.20 73.60
ISRG 150117P00535000 P 01/17/15 535.0 74.30 77.50
ISRG 150117P00540000 P 01/17/15 540.0 78.10 81.40
ISRG 150117P00545000 P 01/17/15 545.0 82.20 85.50
ISRG 150117P00550000 P 01/17/15 550.0 86.40 89.70
ISRG 150117P00555000 P 01/17/15 555.0 90.60 93.90
ISRG 150117P00560000 P 01/17/15 560.0 94.90 98.20
ISRG 150117P00565000 P 01/17/15 565.0 99.20 102.30
ISRG 150117P00570000 P 01/17/15 570.0 103.60 106.70
ISRG 150117P00575000 P 01/17/15 575.0 107.90 111.30
ISRG 150117P00580000 P 01/17/15 580.0 112.60 115.60
ISRG 150117P00585000 P 01/17/15 585.0 117.10 120.40
ISRG 150117P00590000 P 01/17/15 590.0 121.70 124.70
ISRG 150117P00595000 P 01/17/15 595.0 126.30 129.60
ISRG 150117P00600000 P 01/17/15 600.0 130.80 134.70
ISRG 150117P00605000 P 01/17/15 605.0 135.50 139.30
ISRG 150117P00610000 P 01/17/15 610.0 140.30 144.20
ISRG 150117P00615000 P 01/17/15 615.0 145.10 148.90
ISRG 150117P00620000 P 01/17/15 620.0 149.80 153.50
ISRG 150117P00625000 P 01/17/15 625.0 154.60 158.40
ISRG 150117P00630000 P 01/17/15 630.0 159.40 163.20
ISRG 150117P00635000 P 01/17/15 635.0 164.20 168.20
ISRG 150117P00640000 P 01/17/15 640.0 169.10 172.90
ISRG 150117P00645000 P 01/17/15 645.0 173.90 177.80
ISRG 150117P00650000 P 01/17/15 650.0 178.70 182.70
ISRG 150117P00655000 P 01/17/15 655.0 183.50 187.50
ISRG 150117P00660000 P 01/17/15 660.0 188.40 192.30
ISRG 150117P00665000 P 01/17/15 665.0 193.40 197.10
ISRG 150117P00670000 P 01/17/15 670.0 198.20 202.20
ISRG 150117P00675000 P 01/17/15 675.0 203.20 207.10
ISRG 150117P00680000 P 01/17/15 680.0 208.10 212.00
ISRG 150117P00685000 P 01/17/15 685.0 213.10 217.00
ISRG 150117P00690000 P 01/17/15 690.0 218.00 221.80
ISRG 150117P00695000 P 01/17/15 695.0 223.00 226.80
ISRG 150117P00700000 P 01/17/15 700.0 227.90 231.80
ISRG 150117P00710000 P 01/17/15 710.0 237.80 241.00
ISRG 150117P00720000 P 01/17/15 720.0 247.80 250.90
ISRG 150117P00730000 P 01/17/15 730.0 257.70 260.90
ISRG 150117P00740000 P 01/17/15 740.0 267.70 270.80
ISRG 150117P00750000 P 01/17/15 750.0 277.70 281.20
ISRG 150117P00760000 P 01/17/15 760.0 287.70 290.80
ISRG 150117P00770000 P 01/17/15 770.0 297.60 300.70
ISRG 150117P00780000 P 01/17/15 780.0 307.60 311.60
ISRG 150117P00790000 P 01/17/15 790.0 317.60 321.50
ISRG 150117P00800000 P 01/17/15 800.0 327.60 331.40
ISRG 150117P00810000 P 01/17/15 810.0 337.60 341.60
ISRG 150117P00820000 P 01/17/15 820.0 347.60 351.60
ISRG 150117P00830000 P 01/17/15 830.0 357.60 361.60
ISRG 150117P00840000 P 01/17/15 840.0 367.50 371.60
ISRG 150117P00850000 P 01/17/15 850.0 377.50 381.60
ISRG 150117P00860000 P 01/17/15 860.0 387.50 391.60
ISRG 150117P00870000 P 01/17/15 870.0 397.50 401.60
ISRG 150417C00230000 C 04/17/15 230.0 240.10 243.60
ISRG 150417C00235000 C 04/17/15 235.0 235.00 238.70
ISRG 150417C00240000 C 04/17/15 240.0 230.10 233.90
ISRG 150417C00245000 C 04/17/15 245.0 225.30 229.00
ISRG 150417C00250000 C 04/17/15 250.0 220.50 224.00
ISRG 150417C00255000 C 04/17/15 255.0 215.40 219.20
ISRG 150417C00260000 C 04/17/15 260.0 210.60 214.30
ISRG 150417C00265000 C 04/17/15 265.0 205.80 209.50
ISRG 150417C00270000 C 04/17/15 270.0 201.10 204.60
ISRG 150417C00275000 C 04/17/15 275.0 196.10 199.80
ISRG 150417C00280000 C 04/17/15 280.0 191.20 195.00
ISRG 150417C00285000 C 04/17/15 285.0 186.40 190.20
ISRG 150417C00290000 C 04/17/15 290.0 181.80 185.40
ISRG 150417C00295000 C 04/17/15 295.0 177.00 180.60
ISRG 150417C00300000 C 04/17/15 300.0 172.30 175.90
ISRG 150417C00305000 C 04/17/15 305.0 167.40 171.20
ISRG 150417C00310000 C 04/17/15 310.0 162.90 166.50
ISRG 150417C00315000 C 04/17/15 315.0 158.30 161.90
ISRG 150417C00320000 C 04/17/15 320.0 153.70 157.30
ISRG 150417C00325000 C 04/17/15 325.0 148.80 152.70
ISRG 150417C00330000 C 04/17/15 330.0 144.40 148.10
ISRG 150417C00335000 C 04/17/15 335.0 140.10 143.60
ISRG 150417C00340000 C 04/17/15 340.0 135.30 139.20
ISRG 150417C00345000 C 04/17/15 345.0 131.30 134.80
ISRG 150417C00350000 C 04/17/15 350.0 126.90 130.40
ISRG 150417C00355000 C 04/17/15 355.0 122.20 126.20
ISRG 150417C00360000 C 04/17/15 360.0 117.90 121.90
ISRG 150417C00365000 C 04/17/15 365.0 115.20 117.70
ISRG 150417C00370000 C 04/17/15 370.0 110.00 113.60
ISRG 150417C00375000 C 04/17/15 375.0 107.00 109.60
ISRG 150417C00380000 C 04/17/15 380.0 103.00 105.70
ISRG 150417C00385000 C 04/17/15 385.0 99.00 101.80
ISRG 150417C00390000 C 04/17/15 390.0 95.20 97.80
ISRG 150417C00395000 C 04/17/15 395.0 91.30 94.10
ISRG 150417C00400000 C 04/17/15 400.0 87.60 90.40
ISRG 150417C00405000 C 04/17/15 405.0 83.60 86.80
ISRG 150417C00410000 C 04/17/15 410.0 80.00 83.30
ISRG 150417C00415000 C 04/17/15 415.0 76.50 79.80
ISRG 150417C00420000 C 04/17/15 420.0 73.50 76.30
ISRG 150417C00425000 C 04/17/15 425.0 70.00 73.30
ISRG 150417C00430000 C 04/17/15 430.0 66.60 70.00
ISRG 150417C00435000 C 04/17/15 435.0 63.70 67.00
ISRG 150417C00440000 C 04/17/15 440.0 60.70 64.00
ISRG 150417C00445000 C 04/17/15 445.0 57.80 61.20
ISRG 150417C00450000 C 04/17/15 450.0 54.90 58.30
ISRG 150417C00455000 C 04/17/15 455.0 52.10 55.60
ISRG 150417C00460000 C 04/17/15 460.0 49.40 53.00
ISRG 150417C00465000 C 04/17/15 465.0 46.80 50.20
ISRG 150417C00470000 C 04/17/15 470.0 44.40 47.40
ISRG 150417C00475000 C 04/17/15 475.0 41.90 45.50
ISRG 150417C00480000 C 04/17/15 480.0 39.70 42.70
ISRG 150417C00485000 C 04/17/15 485.0 37.60 40.60
ISRG 150417C00490000 C 04/17/15 490.0 35.20 39.10
ISRG 150417C00495000 C 04/17/15 495.0 33.20 36.70
ISRG 150417C00500000 C 04/17/15 500.0 31.20 35.00
ISRG 150417C00505000 C 04/17/15 505.0 29.60 33.20
ISRG 150417C00510000 C 04/17/15 510.0 27.70 31.60
ISRG 150417C00515000 C 04/17/15 515.0 26.20 29.00
ISRG 150417C00520000 C 04/17/15 520.0 24.50 28.30
ISRG 150417C00525000 C 04/17/15 525.0 23.10 26.00
ISRG 150417C00530000 C 04/17/15 530.0 21.70 24.40
ISRG 150417C00535000 C 04/17/15 535.0 20.60 23.10
ISRG 150417C00540000 C 04/17/15 540.0 19.30 21.80
ISRG 150417C00545000 C 04/17/15 545.0 18.10 20.70
ISRG 150417C00550000 C 04/17/15 550.0 16.80 19.60
ISRG 150417C00555000 C 04/17/15 555.0 15.80 18.60
ISRG 150417C00560000 C 04/17/15 560.0 14.70 17.50
ISRG 150417C00565000 C 04/17/15 565.0 13.60 16.70
ISRG 150417C00570000 C 04/17/15 570.0 12.30 15.70
ISRG 150417C00575000 C 04/17/15 575.0 11.80 14.90
ISRG 150417C00580000 C 04/17/15 580.0 10.90 14.00
ISRG 150417C00585000 C 04/17/15 585.0 10.10 13.30
ISRG 150417C00590000 C 04/17/15 590.0 9.30 12.60
ISRG 150417C00595000 C 04/17/15 595.0 8.60 12.00
ISRG 150417C00600000 C 04/17/15 600.0 7.90 11.40
ISRG 150417C00605000 C 04/17/15 605.0 7.30 10.80
ISRG 150417C00610000 C 04/17/15 610.0 6.60 10.20
ISRG 150417C00615000 C 04/17/15 615.0 6.10 9.70
ISRG 150417C00620000 C 04/17/15 620.0 5.50 9.20
ISRG 150417C00625000 C 04/17/15 625.0 5.00 8.80
ISRG 150417C00630000 C 04/17/15 630.0 4.50 8.40
ISRG 150417C00635000 C 04/17/15 635.0 4.10 7.90
ISRG 150417C00640000 C 04/17/15 640.0 3.60 7.50
ISRG 150417C00645000 C 04/17/15 645.0 3.20 7.10
ISRG 150417C00650000 C 04/17/15 650.0 2.90 6.90
ISRG 150417C00655000 C 04/17/15 655.0 2.50 6.50
ISRG 150417C00660000 C 04/17/15 660.0 2.30 6.10
ISRG 150417C00665000 C 04/17/15 665.0 1.90 6.00
ISRG 150417C00670000 C 04/17/15 670.0 1.70 5.60
ISRG 150417C00675000 C 04/17/15 675.0 1.50 5.40
ISRG 150417C00680000 C 04/17/15 680.0 1.30 5.30
ISRG 150417C00685000 C 04/17/15 685.0 1.20 5.00
ISRG 150417C00690000 C 04/17/15 690.0 1.10 4.90
ISRG 150417C00695000 C 04/17/15 695.0 1.00 4.80
ISRG 150417C00700000 C 04/17/15 700.0 0.80 4.80
ISRG 150417C00710000 C 04/17/15 710.0 0.75 4.60
ISRG 150417P00230000 P 04/17/15 230.0 0.00 2.40
ISRG 150417P00235000 P 04/17/15 235.0 0.00 2.50
ISRG 150417P00240000 P 04/17/15 240.0 0.00 2.50
ISRG 150417P00245000 P 04/17/15 245.0 0.00 4.80
ISRG 150417P00250000 P 04/17/15 250.0 0.00 2.95
ISRG 150417P00255000 P 04/17/15 255.0 0.00 3.10
ISRG 150417P00260000 P 04/17/15 260.0 0.00 3.30
ISRG 150417P00265000 P 04/17/15 265.0 0.10 3.50
ISRG 150417P00270000 P 04/17/15 270.0 0.30 3.20
ISRG 150417P00275000 P 04/17/15 275.0 0.40 4.00
ISRG 150417P00280000 P 04/17/15 280.0 0.50 4.30
ISRG 150417P00285000 P 04/17/15 285.0 0.80 3.80
ISRG 150417P00290000 P 04/17/15 290.0 1.00 4.80
ISRG 150417P00295000 P 04/17/15 295.0 1.20 4.80
ISRG 150417P00300000 P 04/17/15 300.0 1.45 4.90
ISRG 150417P00305000 P 04/17/15 305.0 1.70 5.00
ISRG 150417P00310000 P 04/17/15 310.0 2.00 5.20
ISRG 150417P00315000 P 04/17/15 315.0 2.30 5.70
ISRG 150417P00320000 P 04/17/15 320.0 2.70 6.10
ISRG 150417P00325000 P 04/17/15 325.0 3.00 6.40
ISRG 150417P00330000 P 04/17/15 330.0 3.50 6.80
ISRG 150417P00335000 P 04/17/15 335.0 3.90 7.30
ISRG 150417P00340000 P 04/17/15 340.0 4.40 7.90
ISRG 150417P00345000 P 04/17/15 345.0 4.90 8.40
ISRG 150417P00350000 P 04/17/15 350.0 5.40 9.00
ISRG 150417P00355000 P 04/17/15 355.0 6.20 9.70
ISRG 150417P00360000 P 04/17/15 360.0 7.00 10.40
ISRG 150417P00365000 P 04/17/15 365.0 7.90 11.30
ISRG 150417P00370000 P 04/17/15 370.0 8.70 12.00
ISRG 150417P00375000 P 04/17/15 375.0 9.70 12.90
ISRG 150417P00380000 P 04/17/15 380.0 10.70 14.00
ISRG 150417P00385000 P 04/17/15 385.0 11.80 15.00
ISRG 150417P00390000 P 04/17/15 390.0 13.20 16.20
ISRG 150417P00395000 P 04/17/15 395.0 14.30 17.20
ISRG 150417P00400000 P 04/17/15 400.0 15.70 18.70
ISRG 150417P00405000 P 04/17/15 405.0 16.60 19.90
ISRG 150417P00410000 P 04/17/15 410.0 18.60 21.30
ISRG 150417P00415000 P 04/17/15 415.0 20.00 23.10
ISRG 150417P00420000 P 04/17/15 420.0 21.30 24.40
ISRG 150417P00425000 P 04/17/15 425.0 23.40 26.20
ISRG 150417P00430000 P 04/17/15 430.0 25.10 28.30
ISRG 150417P00435000 P 04/17/15 435.0 26.40 30.00
ISRG 150417P00440000 P 04/17/15 440.0 28.80 32.10
ISRG 150417P00445000 P 04/17/15 445.0 30.60 34.10
ISRG 150417P00450000 P 04/17/15 450.0 32.60 36.30
ISRG 150417P00455000 P 04/17/15 455.0 35.00 38.50
ISRG 150417P00460000 P 04/17/15 460.0 37.20 40.80
ISRG 150417P00465000 P 04/17/15 465.0 39.80 43.30
ISRG 150417P00470000 P 04/17/15 470.0 42.30 45.80
ISRG 150417P00475000 P 04/17/15 475.0 44.80 48.40
ISRG 150417P00480000 P 04/17/15 480.0 47.80 51.10
ISRG 150417P00485000 P 04/17/15 485.0 50.30 53.80
ISRG 150417P00490000 P 04/17/15 490.0 53.60 56.70
ISRG 150417P00495000 P 04/17/15 495.0 56.30 59.70
ISRG 150417P00500000 P 04/17/15 500.0 59.30 62.70
ISRG 150417P00505000 P 04/17/15 505.0 62.50 65.90
ISRG 150417P00510000 P 04/17/15 510.0 65.70 69.00
ISRG 150417P00515000 P 04/17/15 515.0 69.00 72.40
ISRG 150417P00520000 P 04/17/15 520.0 72.50 75.70
ISRG 150417P00525000 P 04/17/15 525.0 76.10 79.10
ISRG 150417P00530000 P 04/17/15 530.0 79.50 82.70
ISRG 150417P00535000 P 04/17/15 535.0 83.20 86.30
ISRG 150417P00540000 P 04/17/15 540.0 86.90 89.90
ISRG 150417P00545000 P 04/17/15 545.0 90.60 93.70
ISRG 150417P00550000 P 04/17/15 550.0 94.50 97.50
ISRG 150417P00555000 P 04/17/15 555.0 98.40 101.40
ISRG 150417P00560000 P 04/17/15 560.0 102.40 105.30
ISRG 150417P00565000 P 04/17/15 565.0 106.40 109.30
ISRG 150417P00570000 P 04/17/15 570.0 110.40 113.30
ISRG 150417P00575000 P 04/17/15 575.0 114.50 117.40
ISRG 150417P00580000 P 04/17/15 580.0 118.70 121.60
ISRG 150417P00585000 P 04/17/15 585.0 122.90 126.50
ISRG 150417P00590000 P 04/17/15 590.0 127.20 130.80
ISRG 150417P00595000 P 04/17/15 595.0 131.50 135.30
ISRG 150417P00600000 P 04/17/15 600.0 135.90 140.10
ISRG 150417P00605000 P 04/17/15 605.0 140.20 144.20
ISRG 150417P00610000 P 04/17/15 610.0 144.70 148.30
ISRG 150417P00615000 P 04/17/15 615.0 149.20 153.00
ISRG 150417P00620000 P 04/17/15 620.0 153.80 157.30
ISRG 150417P00625000 P 04/17/15 625.0 158.30 162.50
ISRG 150417P00630000 P 04/17/15 630.0 162.90 166.00
ISRG 150417P00635000 P 04/17/15 635.0 167.50 171.60
ISRG 150417P00640000 P 04/17/15 640.0 172.20 176.20
ISRG 150417P00645000 P 04/17/15 645.0 176.80 180.90
ISRG 150417P00650000 P 04/17/15 650.0 181.20 185.60
ISRG 150417P00655000 P 04/17/15 655.0 186.00 190.20
ISRG 150417P00660000 P 04/17/15 660.0 190.60 195.00
ISRG 150417P00665000 P 04/17/15 665.0 195.30 199.70
ISRG 150417P00670000 P 04/17/15 670.0 200.30 204.50
ISRG 150417P00675000 P 04/17/15 675.0 205.00 209.20
ISRG 150417P00680000 P 04/17/15 680.0 210.00 213.90
ISRG 150417P00685000 P 04/17/15 685.0 214.80 218.70
ISRG 150417P00690000 P 04/17/15 690.0 219.30 223.40
ISRG 150417P00695000 P 04/17/15 695.0 224.30 227.90
ISRG 150417P00700000 P 04/17/15 700.0 229.20 232.70
ISRG 150417P00710000 P 04/17/15 710.0 238.80 242.90
ISRG 160115C00180000 C 01/15/16 180.0 291.30 294.70
ISRG 160115C00185000 C 01/15/16 185.0 286.10 289.60
ISRG 160115C00190000 C 01/15/16 190.0 281.30 284.80
ISRG 160115C00195000 C 01/15/16 195.0 276.50 280.00
ISRG 160115C00200000 C 01/15/16 200.0 271.70 275.50
ISRG 160115C00210000 C 01/15/16 210.0 262.20 265.70
ISRG 160115C00220000 C 01/15/16 220.0 252.60 256.20
ISRG 160115C00230000 C 01/15/16 230.0 242.90 246.90
ISRG 160115C00240000 C 01/15/16 240.0 233.60 237.60
ISRG 160115C00250000 C 01/15/16 250.0 224.00 228.50
ISRG 160115C00260000 C 01/15/16 260.0 215.50 219.50
ISRG 160115C00270000 C 01/15/16 270.0 206.50 210.30
ISRG 160115C00280000 C 01/15/16 280.0 197.40 201.60
ISRG 160115C00290000 C 01/15/16 290.0 189.30 193.00
ISRG 160115C00300000 C 01/15/16 300.0 180.60 184.20
ISRG 160115C00310000 C 01/15/16 310.0 172.80 176.40
ISRG 160115C00320000 C 01/15/16 320.0 164.60 168.20
ISRG 160115C00330000 C 01/15/16 330.0 156.60 160.20
ISRG 160115C00340000 C 01/15/16 340.0 148.70 152.40
ISRG 160115C00350000 C 01/15/16 350.0 141.20 144.80
ISRG 160115C00360000 C 01/15/16 360.0 133.80 137.40
ISRG 160115C00370000 C 01/15/16 370.0 126.60 130.30
ISRG 160115C00380000 C 01/15/16 380.0 119.60 123.40
ISRG 160115C00390000 C 01/15/16 390.0 113.10 116.80
ISRG 160115C00400000 C 01/15/16 400.0 106.50 110.20
ISRG 160115C00410000 C 01/15/16 410.0 100.30 104.20
ISRG 160115C00420000 C 01/15/16 420.0 94.30 98.30
ISRG 160115C00430000 C 01/15/16 430.0 88.60 91.90
ISRG 160115C00440000 C 01/15/16 440.0 83.00 86.50
ISRG 160115C00450000 C 01/15/16 450.0 78.00 82.00
ISRG 160115C00460000 C 01/15/16 460.0 73.00 76.90
ISRG 160115C00470000 C 01/15/16 470.0 68.20 72.00
ISRG 160115C00480000 C 01/15/16 480.0 63.70 67.80
ISRG 160115C00490000 C 01/15/16 490.0 59.50 63.80
ISRG 160115C00500000 C 01/15/16 500.0 55.20 59.50
ISRG 160115C00510000 C 01/15/16 510.0 51.30 55.60
ISRG 160115C00520000 C 01/15/16 520.0 47.50 51.30
ISRG 160115C00530000 C 01/15/16 530.0 44.10 47.90
ISRG 160115C00540000 C 01/15/16 540.0 40.90 44.80
ISRG 160115C00550000 C 01/15/16 550.0 38.10 41.90
ISRG 160115C00560000 C 01/15/16 560.0 35.70 39.30
ISRG 160115C00570000 C 01/15/16 570.0 32.90 36.60
ISRG 160115C00580000 C 01/15/16 580.0 30.40 34.20
ISRG 160115C00590000 C 01/15/16 590.0 27.80 31.80
ISRG 160115C00600000 C 01/15/16 600.0 25.50 29.60
ISRG 160115C00610000 C 01/15/16 610.0 23.60 27.70
ISRG 160115C00620000 C 01/15/16 620.0 22.00 26.00
ISRG 160115C00630000 C 01/15/16 630.0 20.00 24.10
ISRG 160115C00640000 C 01/15/16 640.0 18.50 22.50
ISRG 160115C00650000 C 01/15/16 650.0 17.00 21.00
ISRG 160115C00660000 C 01/15/16 660.0 15.50 19.60
ISRG 160115C00670000 C 01/15/16 670.0 14.50 18.40
ISRG 160115C00680000 C 01/15/16 680.0 13.00 17.20
ISRG 160115C00690000 C 01/15/16 690.0 12.00 16.10
ISRG 160115C00700000 C 01/15/16 700.0 11.00 15.20
ISRG 160115C00720000 C 01/15/16 720.0 9.10 13.10
ISRG 160115C00740000 C 01/15/16 740.0 7.60 11.80
ISRG 160115C00750000 C 01/15/16 750.0 7.00 11.00
ISRG 160115P00180000 P 01/15/16 180.0 0.00 5.00
ISRG 160115P00185000 P 01/15/16 185.0 0.00 2.00
ISRG 160115P00190000 P 01/15/16 190.0 0.00 5.00
ISRG 160115P00195000 P 01/15/16 195.0 0.00 5.00
ISRG 160115P00200000 P 01/15/16 200.0 0.00 5.00
ISRG 160115P00210000 P 01/15/16 210.0 0.20 4.90
ISRG 160115P00220000 P 01/15/16 220.0 0.65 5.00
ISRG 160115P00230000 P 01/15/16 230.0 1.00 5.40
ISRG 160115P00240000 P 01/15/16 240.0 1.70 6.30
ISRG 160115P00250000 P 01/15/16 250.0 2.50 7.00
ISRG 160115P00260000 P 01/15/16 260.0 3.40 7.80
ISRG 160115P00270000 P 01/15/16 270.0 4.20 8.80
ISRG 160115P00280000 P 01/15/16 280.0 5.30 9.90
ISRG 160115P00290000 P 01/15/16 290.0 6.50 11.00
ISRG 160115P00300000 P 01/15/16 300.0 8.00 12.50
ISRG 160115P00310000 P 01/15/16 310.0 9.70 14.10
ISRG 160115P00320000 P 01/15/16 320.0 11.60 15.80
ISRG 160115P00330000 P 01/15/16 330.0 13.30 17.70
ISRG 160115P00340000 P 01/15/16 340.0 15.50 19.90
ISRG 160115P00350000 P 01/15/16 350.0 18.10 22.30
ISRG 160115P00360000 P 01/15/16 360.0 20.60 24.80
ISRG 160115P00370000 P 01/15/16 370.0 23.50 27.60
ISRG 160115P00380000 P 01/15/16 380.0 26.20 30.50
ISRG 160115P00390000 P 01/15/16 390.0 29.50 33.80
ISRG 160115P00400000 P 01/15/16 400.0 33.10 37.30
ISRG 160115P00410000 P 01/15/16 410.0 36.90 41.10
ISRG 160115P00420000 P 01/15/16 420.0 41.00 45.10
ISRG 160115P00430000 P 01/15/16 430.0 45.30 49.40
ISRG 160115P00440000 P 01/15/16 440.0 49.90 53.80
ISRG 160115P00450000 P 01/15/16 450.0 54.90 58.90
ISRG 160115P00460000 P 01/15/16 460.0 60.00 63.90
ISRG 160115P00470000 P 01/15/16 470.0 65.10 68.80
ISRG 160115P00480000 P 01/15/16 480.0 71.00 74.70
ISRG 160115P00490000 P 01/15/16 490.0 76.70 80.30
ISRG 160115P00500000 P 01/15/16 500.0 82.00 86.00
ISRG 160115P00510000 P 01/15/16 510.0 88.20 92.10
ISRG 160115P00520000 P 01/15/16 520.0 94.30 98.40
ISRG 160115P00530000 P 01/15/16 530.0 100.90 104.90
ISRG 160115P00540000 P 01/15/16 540.0 108.10 111.70
ISRG 160115P00550000 P 01/15/16 550.0 114.40 118.50
ISRG 160115P00560000 P 01/15/16 560.0 121.50 125.50
ISRG 160115P00570000 P 01/15/16 570.0 129.60 133.00
ISRG 160115P00580000 P 01/15/16 580.0 136.30 140.30
ISRG 160115P00590000 P 01/15/16 590.0 144.60 148.20
ISRG 160115P00600000 P 01/15/16 600.0 151.80 155.80
ISRG 160115P00610000 P 01/15/16 610.0 160.50 164.00
ISRG 160115P00620000 P 01/15/16 620.0 168.60 172.00
ISRG 160115P00630000 P 01/15/16 630.0 176.20 180.10
ISRG 160115P00640000 P 01/15/16 640.0 184.60 188.50
ISRG 160115P00650000 P 01/15/16 650.0 193.10 197.00
ISRG 160115P00660000 P 01/15/16 660.0 201.70 205.50
ISRG 160115P00670000 P 01/15/16 670.0 210.40 214.20
ISRG 160115P00680000 P 01/15/16 680.0 219.30 223.00
ISRG 160115P00690000 P 01/15/16 690.0 228.10 231.80
ISRG 160115P00700000 P 01/15/16 700.0 237.20 240.90
ISRG 160115P00720000 P 01/15/16 720.0 255.40 259.00
ISRG 160115P00740000 P 01/15/16 740.0 273.90 277.50
ISRG 160115P00750000 P 01/15/16 750.0 283.30 286.90
ISRG 170120C00230000 C 01/20/17 230.0 250.00 254.00
ISRG 170120C00240000 C 01/20/17 240.0 241.80 245.20
ISRG 170120C00250000 C 01/20/17 250.0 233.00 237.00
ISRG 170120C00260000 C 01/20/17 260.0 225.20 228.50
ISRG 170120C00270000 C 01/20/17 270.0 217.30 220.30
ISRG 170120C00280000 C 01/20/17 280.0 209.30 213.10
ISRG 170120C00290000 C 01/20/17 290.0 202.10 205.30
ISRG 170120C00300000 C 01/20/17 300.0 194.40 197.70
ISRG 170120C00310000 C 01/20/17 310.0 187.00 190.20
ISRG 170120C00320000 C 01/20/17 320.0 179.00 183.10
ISRG 170120C00330000 C 01/20/17 330.0 171.80 175.70
ISRG 170120C00340000 C 01/20/17 340.0 164.90 168.80
ISRG 170120C00350000 C 01/20/17 350.0 158.30 162.40
ISRG 170120C00360000 C 01/20/17 360.0 151.60 155.50
ISRG 170120C00370000 C 01/20/17 370.0 145.30 149.20
ISRG 170120C00380000 C 01/20/17 380.0 139.30 143.20
ISRG 170120C00390000 C 01/20/17 390.0 133.40 137.50
ISRG 170120C00400000 C 01/20/17 400.0 127.90 131.70
ISRG 170120C00410000 C 01/20/17 410.0 122.50 126.20
ISRG 170120C00420000 C 01/20/17 420.0 116.90 121.10
ISRG 170120C00430000 C 01/20/17 430.0 111.50 115.80
ISRG 170120C00440000 C 01/20/17 440.0 106.70 111.00
ISRG 170120C00450000 C 01/20/17 450.0 101.80 106.00
ISRG 170120C00460000 C 01/20/17 460.0 97.10 101.40
ISRG 170120C00470000 C 01/20/17 470.0 93.10 96.90
ISRG 170120C00480000 C 01/20/17 480.0 88.90 92.70
ISRG 170120C00490000 C 01/20/17 490.0 84.60 88.50
ISRG 170120C00500000 C 01/20/17 500.0 80.70 84.90
ISRG 170120C00510000 C 01/20/17 510.0 76.80 81.10
ISRG 170120C00520000 C 01/20/17 520.0 73.10 77.30
ISRG 170120C00530000 C 01/20/17 530.0 69.50 73.70
ISRG 170120C00540000 C 01/20/17 540.0 66.10 70.30
ISRG 170120C00550000 C 01/20/17 550.0 62.90 67.40
ISRG 170120C00560000 C 01/20/17 560.0 59.80 64.00
ISRG 170120C00570000 C 01/20/17 570.0 56.80 61.30
ISRG 170120C00580000 C 01/20/17 580.0 54.00 58.50
ISRG 170120C00590000 C 01/20/17 590.0 51.30 55.90
ISRG 170120C00600000 C 01/20/17 600.0 48.70 53.10
ISRG 170120C00610000 C 01/20/17 610.0 46.10 50.50
ISRG 170120C00620000 C 01/20/17 620.0 43.80 48.30
ISRG 170120C00630000 C 01/20/17 630.0 41.50 45.60
ISRG 170120C00640000 C 01/20/17 640.0 39.40 43.50
ISRG 170120C00650000 C 01/20/17 650.0 37.30 41.30
ISRG 170120C00660000 C 01/20/17 660.0 35.30 39.30
ISRG 170120C00670000 C 01/20/17 670.0 33.50 37.60
ISRG 170120C00680000 C 01/20/17 680.0 31.70 35.80
ISRG 170120C00690000 C 01/20/17 690.0 30.10 34.30
ISRG 170120C00700000 C 01/20/17 700.0 28.60 32.70
ISRG 170120P00230000 P 01/20/17 230.0 6.00 10.50
ISRG 170120P00240000 P 01/20/17 240.0 7.20 11.80
ISRG 170120P00250000 P 01/20/17 250.0 8.60 13.10
ISRG 170120P00260000 P 01/20/17 260.0 10.20 14.60
ISRG 170120P00270000 P 01/20/17 270.0 12.00 16.30
ISRG 170120P00280000 P 01/20/17 280.0 13.90 18.10
ISRG 170120P00290000 P 01/20/17 290.0 15.80 20.10
ISRG 170120P00300000 P 01/20/17 300.0 18.20 22.30
ISRG 170120P00310000 P 01/20/17 310.0 20.70 24.70
ISRG 170120P00320000 P 01/20/17 320.0 22.90 27.40
ISRG 170120P00330000 P 01/20/17 330.0 25.70 30.00
ISRG 170120P00340000 P 01/20/17 340.0 28.50 33.00
ISRG 170120P00350000 P 01/20/17 350.0 31.60 36.30
ISRG 170120P00360000 P 01/20/17 360.0 34.90 39.40
ISRG 170120P00370000 P 01/20/17 370.0 38.60 43.00
ISRG 170120P00380000 P 01/20/17 380.0 42.40 46.90
ISRG 170120P00390000 P 01/20/17 390.0 46.30 50.90
ISRG 170120P00400000 P 01/20/17 400.0 50.20 55.00
ISRG 170120P00410000 P 01/20/17 410.0 54.60 59.00
ISRG 170120P00420000 P 01/20/17 420.0 59.20 63.80
ISRG 170120P00430000 P 01/20/17 430.0 64.00 68.50
ISRG 170120P00440000 P 01/20/17 440.0 68.80 73.30
ISRG 170120P00450000 P 01/20/17 450.0 74.00 78.50
ISRG 170120P00460000 P 01/20/17 460.0 79.10 83.80
ISRG 170120P00470000 P 01/20/17 470.0 84.60 89.20
ISRG 170120P00480000 P 01/20/17 480.0 90.20 94.80
ISRG 170120P00490000 P 01/20/17 490.0 96.00 100.50
ISRG 170120P00500000 P 01/20/17 500.0 101.90 106.40
ISRG 170120P00510000 P 01/20/17 510.0 107.90 112.40
ISRG 170120P00520000 P 01/20/17 520.0 114.20 118.70
ISRG 170120P00530000 P 01/20/17 530.0 120.80 125.50
ISRG 170120P00540000 P 01/20/17 540.0 127.50 132.00
ISRG 170120P00550000 P 01/20/17 550.0 134.20 138.70
ISRG 170120P00560000 P 01/20/17 560.0 141.10 145.60
ISRG 170120P00570000 P 01/20/17 570.0 148.00 152.70
ISRG 170120P00580000 P 01/20/17 580.0 155.10 159.70
ISRG 170120P00590000 P 01/20/17 590.0 162.30 166.80
ISRG 170120P00600000 P 01/20/17 600.0 170.00 174.50
ISRG 170120P00610000 P 01/20/17 610.0 177.60 182.00
ISRG 170120P00620000 P 01/20/17 620.0 184.90 189.40
ISRG 170120P00630000 P 01/20/17 630.0 192.80 196.80
ISRG 170120P00640000 P 01/20/17 640.0 200.60 204.50
ISRG 170120P00650000 P 01/20/17 650.0 208.60 212.50
ISRG 170120P00660000 P 01/20/17 660.0 216.70 220.50
ISRG 170120P00670000 P 01/20/17 670.0 224.90 228.80
ISRG 170120P00680000 P 01/20/17 680.0 233.20 237.00
ISRG 170120P00690000 P 01/20/17 690.0 241.30 245.40
ISRG 170120P00700000 P 01/20/17 700.0 250.10 253.90

OPRA data is delayed 15 minutes.