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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

Intuitive Surgical Inc (ISRG)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 170120C00230000 C 01/20/17 230.0 430.60 435.40
ISRG 170120C00240000 C 01/20/17 240.0 420.90 425.50
ISRG 170120C00250000 C 01/20/17 250.0 410.80 415.50
ISRG 170120C00260000 C 01/20/17 260.0 400.80 405.40
ISRG 170120C00270000 C 01/20/17 270.0 390.90 395.50
ISRG 170120C00280000 C 01/20/17 280.0 380.80 385.50
ISRG 170120C00290000 C 01/20/17 290.0 370.80 375.50
ISRG 170120C00300000 C 01/20/17 300.0 360.70 365.50
ISRG 170120C00310000 C 01/20/17 310.0 350.80 355.50
ISRG 170120C00320000 C 01/20/17 320.0 340.90 345.50
ISRG 170120C00330000 C 01/20/17 330.0 330.80 335.50
ISRG 170120C00340000 C 01/20/17 340.0 320.90 325.50
ISRG 170120C00350000 C 01/20/17 350.0 311.00 315.50
ISRG 170120C00360000 C 01/20/17 360.0 300.90 305.50
ISRG 170120C00370000 C 01/20/17 370.0 290.70 295.50
ISRG 170120C00380000 C 01/20/17 380.0 280.80 285.50
ISRG 170120C00390000 C 01/20/17 390.0 270.80 275.50
ISRG 170120C00400000 C 01/20/17 400.0 260.80 265.50
ISRG 170120C00410000 C 01/20/17 410.0 250.70 255.50
ISRG 170120C00420000 C 01/20/17 420.0 240.80 245.50
ISRG 170120C00430000 C 01/20/17 430.0 230.70 235.40
ISRG 170120C00440000 C 01/20/17 440.0 220.60 225.20
ISRG 170120C00450000 C 01/20/17 450.0 210.80 215.50
ISRG 170120C00460000 C 01/20/17 460.0 200.90 205.50
ISRG 170120C00470000 C 01/20/17 470.0 190.80 195.40
ISRG 170120C00475000 C 01/20/17 475.0 185.60 190.40
ISRG 170120C00480000 C 01/20/17 480.0 180.90 185.50
ISRG 170120C00485000 C 01/20/17 485.0 175.70 180.50
ISRG 170120C00490000 C 01/20/17 490.0 170.60 175.30
ISRG 170120C00495000 C 01/20/17 495.0 165.90 170.50
ISRG 170120C00500000 C 01/20/17 500.0 160.90 165.40
ISRG 170120C00505000 C 01/20/17 505.0 155.80 160.50
ISRG 170120C00510000 C 01/20/17 510.0 150.80 155.50
ISRG 170120C00515000 C 01/20/17 515.0 145.80 150.50
ISRG 170120C00520000 C 01/20/17 520.0 140.80 145.50
ISRG 170120C00525000 C 01/20/17 525.0 136.00 140.50
ISRG 170120C00530000 C 01/20/17 530.0 130.70 135.50
ISRG 170120C00532500 C 01/20/17 532.5 128.50 133.00
ISRG 170120C00535000 C 01/20/17 535.0 126.00 130.50
ISRG 170120C00537500 C 01/20/17 537.5 123.30 128.00
ISRG 170120C00540000 C 01/20/17 540.0 120.80 125.50
ISRG 170120C00542500 C 01/20/17 542.5 118.30 123.00
ISRG 170120C00545000 C 01/20/17 545.0 115.80 120.50
ISRG 170120C00547500 C 01/20/17 547.5 113.50 118.00
ISRG 170120C00550000 C 01/20/17 550.0 110.70 115.50
ISRG 170120C00552500 C 01/20/17 552.5 108.40 113.00
ISRG 170120C00555000 C 01/20/17 555.0 105.80 110.50
ISRG 170120C00557500 C 01/20/17 557.5 103.40 108.00
ISRG 170120C00560000 C 01/20/17 560.0 100.70 105.50
ISRG 170120C00562500 C 01/20/17 562.5 98.50 103.00
ISRG 170120C00565000 C 01/20/17 565.0 95.80 100.50
ISRG 170120C00567500 C 01/20/17 567.5 93.30 98.00
ISRG 170120C00570000 C 01/20/17 570.0 90.80 95.50
ISRG 170120C00572500 C 01/20/17 572.5 88.30 93.00
ISRG 170120C00575000 C 01/20/17 575.0 85.80 90.30
ISRG 170120C00577500 C 01/20/17 577.5 83.40 88.00
ISRG 170120C00580000 C 01/20/17 580.0 81.30 84.80
ISRG 170120C00582500 C 01/20/17 582.5 78.20 82.90
ISRG 170120C00585000 C 01/20/17 585.0 75.80 80.50
ISRG 170120C00587500 C 01/20/17 587.5 73.10 77.80
ISRG 170120C00590000 C 01/20/17 590.0 71.30 75.20
ISRG 170120C00592500 C 01/20/17 592.5 68.50 73.00
ISRG 170120C00595000 C 01/20/17 595.0 66.00 70.50
ISRG 170120C00597500 C 01/20/17 597.5 63.50 68.00
ISRG 170120C00600000 C 01/20/17 600.0 61.40 65.00
ISRG 170120C00602500 C 01/20/17 602.5 58.50 63.00
ISRG 170120C00605000 C 01/20/17 605.0 56.10 60.50
ISRG 170120C00607500 C 01/20/17 607.5 53.50 58.00
ISRG 170120C00610000 C 01/20/17 610.0 51.10 55.00
ISRG 170120C00612500 C 01/20/17 612.5 48.70 53.00
ISRG 170120C00615000 C 01/20/17 615.0 46.00 50.50
ISRG 170120C00617500 C 01/20/17 617.5 43.40 48.00
ISRG 170120C00620000 C 01/20/17 620.0 40.90 45.50
ISRG 170120C00622500 C 01/20/17 622.5 38.50 43.00
ISRG 170120C00625000 C 01/20/17 625.0 36.10 40.50
ISRG 170120C00627500 C 01/20/17 627.5 33.70 38.00
ISRG 170120C00630000 C 01/20/17 630.0 31.20 36.00
ISRG 170120C00632500 C 01/20/17 632.5 28.60 33.00
ISRG 170120C00635000 C 01/20/17 635.0 26.70 30.00
ISRG 170120C00637500 C 01/20/17 637.5 23.70 28.00
ISRG 170120C00640000 C 01/20/17 640.0 22.00 25.00
ISRG 170120C00642500 C 01/20/17 642.5 18.60 23.10
ISRG 170120C00645000 C 01/20/17 645.0 16.20 20.70
ISRG 170120C00647500 C 01/20/17 647.5 14.60 17.80
ISRG 170120C00650000 C 01/20/17 650.0 12.20 15.00
ISRG 170120C00652500 C 01/20/17 652.5 10.10 13.10
ISRG 170120C00655000 C 01/20/17 655.0 8.10 10.70
ISRG 170120C00657500 C 01/20/17 657.5 6.20 8.50
ISRG 170120C00660000 C 01/20/17 660.0 4.00 6.60
ISRG 170120C00662500 C 01/20/17 662.5 3.80 4.90
ISRG 170120C00665000 C 01/20/17 665.0 1.75 3.60
ISRG 170120C00667500 C 01/20/17 667.5 1.85 2.60
ISRG 170120C00670000 C 01/20/17 670.0 1.25 1.90
ISRG 170120C00672500 C 01/20/17 672.5 0.70 1.45
ISRG 170120C00675000 C 01/20/17 675.0 0.30 1.10
ISRG 170120C00677500 C 01/20/17 677.5 0.45 0.95
ISRG 170120C00680000 C 01/20/17 680.0 0.30 0.80
ISRG 170120C00682500 C 01/20/17 682.5 0.10 0.70
ISRG 170120C00685000 C 01/20/17 685.0 0.05 0.50
ISRG 170120C00687500 C 01/20/17 687.5 0.00 1.10
ISRG 170120C00690000 C 01/20/17 690.0 0.00 0.55
ISRG 170120C00692500 C 01/20/17 692.5 0.00 1.05
ISRG 170120C00695000 C 01/20/17 695.0 0.00 0.20
ISRG 170120C00697500 C 01/20/17 697.5 0.00 1.00
ISRG 170120C00700000 C 01/20/17 700.0 0.00 0.55
ISRG 170120C00702500 C 01/20/17 702.5 0.00 4.80
ISRG 170120C00705000 C 01/20/17 705.0 0.00 0.50
ISRG 170120C00707500 C 01/20/17 707.5 0.00 0.55
ISRG 170120C00710000 C 01/20/17 710.0 0.00 0.55
ISRG 170120C00712500 C 01/20/17 712.5 0.00 3.20
ISRG 170120C00715000 C 01/20/17 715.0 0.00 0.55
ISRG 170120C00717500 C 01/20/17 717.5 0.00 4.30
ISRG 170120C00720000 C 01/20/17 720.0 0.00 1.25
ISRG 170120C00722500 C 01/20/17 722.5 0.00 0.50
ISRG 170120C00725000 C 01/20/17 725.0 0.00 0.55
ISRG 170120C00727500 C 01/20/17 727.5 0.00 0.50
ISRG 170120C00730000 C 01/20/17 730.0 0.00 0.50
ISRG 170120C00732500 C 01/20/17 732.5 0.00 2.05
ISRG 170120C00735000 C 01/20/17 735.0 0.00 0.45
ISRG 170120C00737500 C 01/20/17 737.5 0.00 2.15
ISRG 170120C00740000 C 01/20/17 740.0 0.00 0.50
ISRG 170120C00742500 C 01/20/17 742.5 0.00 2.15
ISRG 170120C00745000 C 01/20/17 745.0 0.00 0.50
ISRG 170120C00747500 C 01/20/17 747.5 0.00 4.30
ISRG 170120C00750000 C 01/20/17 750.0 0.00 0.50
ISRG 170120C00752500 C 01/20/17 752.5 0.00 2.15
ISRG 170120C00755000 C 01/20/17 755.0 0.00 0.45
ISRG 170120C00757500 C 01/20/17 757.5 0.00 2.15
ISRG 170120C00760000 C 01/20/17 760.0 0.00 2.10
ISRG 170120C00762500 C 01/20/17 762.5 0.00 2.15
ISRG 170120C00765000 C 01/20/17 765.0 0.00 0.50
ISRG 170120C00767500 C 01/20/17 767.5 0.00 2.15
ISRG 170120C00770000 C 01/20/17 770.0 0.00 0.50
ISRG 170120C00772500 C 01/20/17 772.5 0.00 2.15
ISRG 170120C00775000 C 01/20/17 775.0 0.00 0.05
ISRG 170120C00777500 C 01/20/17 777.5 0.00 0.05
ISRG 170120C00780000 C 01/20/17 780.0 0.00 0.05
ISRG 170120C00782500 C 01/20/17 782.5 0.00 0.05
ISRG 170120C00785000 C 01/20/17 785.0 0.00 0.05
ISRG 170120C00790000 C 01/20/17 790.0 0.00 0.05
ISRG 170120C00795000 C 01/20/17 795.0 0.00 0.05
ISRG 170120C00800000 C 01/20/17 800.0 0.00 0.05
ISRG 170120C00805000 C 01/20/17 805.0 0.00 0.05
ISRG 170120C00810000 C 01/20/17 810.0 0.00 0.05
ISRG 170120C00815000 C 01/20/17 815.0 0.00 0.05
ISRG 170120C00820000 C 01/20/17 820.0 0.00 0.05
ISRG 170120C00825000 C 01/20/17 825.0 0.00 0.05
ISRG 170120C00830000 C 01/20/17 830.0 0.00 0.05
ISRG 170120C00840000 C 01/20/17 840.0 0.00 0.05
ISRG 170120C00860000 C 01/20/17 860.0 0.00 0.05
ISRG 170120C00880000 C 01/20/17 880.0 0.00 0.05
ISRG 170120C00900000 C 01/20/17 900.0 0.00 0.05
ISRG 170120P00230000 P 01/20/17 230.0 0.00 0.50
ISRG 170120P00240000 P 01/20/17 240.0 0.00 1.05
ISRG 170120P00250000 P 01/20/17 250.0 0.00 0.50
ISRG 170120P00260000 P 01/20/17 260.0 0.00 2.15
ISRG 170120P00270000 P 01/20/17 270.0 0.00 2.15
ISRG 170120P00280000 P 01/20/17 280.0 0.00 0.50
ISRG 170120P00290000 P 01/20/17 290.0 0.00 2.15
ISRG 170120P00300000 P 01/20/17 300.0 0.00 2.15
ISRG 170120P00310000 P 01/20/17 310.0 0.00 1.10
ISRG 170120P00320000 P 01/20/17 320.0 0.00 2.15
ISRG 170120P00330000 P 01/20/17 330.0 0.00 0.50
ISRG 170120P00340000 P 01/20/17 340.0 0.00 2.15
ISRG 170120P00350000 P 01/20/17 350.0 0.00 2.15
ISRG 170120P00360000 P 01/20/17 360.0 0.00 2.15
ISRG 170120P00370000 P 01/20/17 370.0 0.00 0.05
ISRG 170120P00380000 P 01/20/17 380.0 0.00 0.05
ISRG 170120P00390000 P 01/20/17 390.0 0.00 0.05
ISRG 170120P00400000 P 01/20/17 400.0 0.00 0.05
ISRG 170120P00410000 P 01/20/17 410.0 0.00 0.05
ISRG 170120P00420000 P 01/20/17 420.0 0.00 0.05
ISRG 170120P00430000 P 01/20/17 430.0 0.00 0.05
ISRG 170120P00440000 P 01/20/17 440.0 0.00 0.05
ISRG 170120P00450000 P 01/20/17 450.0 0.00 0.05
ISRG 170120P00460000 P 01/20/17 460.0 0.00 0.05
ISRG 170120P00470000 P 01/20/17 470.0 0.00 0.05
ISRG 170120P00475000 P 01/20/17 475.0 0.00 0.05
ISRG 170120P00480000 P 01/20/17 480.0 0.00 0.05
ISRG 170120P00485000 P 01/20/17 485.0 0.00 0.05
ISRG 170120P00490000 P 01/20/17 490.0 0.00 0.05
ISRG 170120P00495000 P 01/20/17 495.0 0.00 0.05
ISRG 170120P00500000 P 01/20/17 500.0 0.00 0.05
ISRG 170120P00505000 P 01/20/17 505.0 0.00 0.05
ISRG 170120P00510000 P 01/20/17 510.0 0.00 0.05
ISRG 170120P00515000 P 01/20/17 515.0 0.00 0.05
ISRG 170120P00520000 P 01/20/17 520.0 0.00 0.05
ISRG 170120P00525000 P 01/20/17 525.0 0.00 0.05
ISRG 170120P00530000 P 01/20/17 530.0 0.00 0.05
ISRG 170120P00532500 P 01/20/17 532.5 0.00 2.15
ISRG 170120P00535000 P 01/20/17 535.0 0.00 0.50
ISRG 170120P00537500 P 01/20/17 537.5 0.00 2.10
ISRG 170120P00540000 P 01/20/17 540.0 0.00 0.50
ISRG 170120P00542500 P 01/20/17 542.5 0.00 0.50
ISRG 170120P00545000 P 01/20/17 545.0 0.00 0.50
ISRG 170120P00547500 P 01/20/17 547.5 0.00 2.15
ISRG 170120P00550000 P 01/20/17 550.0 0.00 0.50
ISRG 170120P00552500 P 01/20/17 552.5 0.00 0.50
ISRG 170120P00555000 P 01/20/17 555.0 0.00 0.50
ISRG 170120P00557500 P 01/20/17 557.5 0.00 2.15
ISRG 170120P00560000 P 01/20/17 560.0 0.00 0.50
ISRG 170120P00562500 P 01/20/17 562.5 0.00 2.20
ISRG 170120P00565000 P 01/20/17 565.0 0.00 0.30
ISRG 170120P00567500 P 01/20/17 567.5 0.00 2.20
ISRG 170120P00570000 P 01/20/17 570.0 0.00 0.75
ISRG 170120P00572500 P 01/20/17 572.5 0.00 2.20
ISRG 170120P00575000 P 01/20/17 575.0 0.00 1.15
ISRG 170120P00577500 P 01/20/17 577.5 0.00 0.60
ISRG 170120P00580000 P 01/20/17 580.0 0.05 0.50
ISRG 170120P00582500 P 01/20/17 582.5 0.00 0.75
ISRG 170120P00585000 P 01/20/17 585.0 0.00 1.00
ISRG 170120P00587500 P 01/20/17 587.5 0.00 0.85
ISRG 170120P00590000 P 01/20/17 590.0 0.00 0.65
ISRG 170120P00592500 P 01/20/17 592.5 0.00 0.85
ISRG 170120P00595000 P 01/20/17 595.0 0.00 0.55
ISRG 170120P00597500 P 01/20/17 597.5 0.00 4.10
ISRG 170120P00600000 P 01/20/17 600.0 0.05 0.60
ISRG 170120P00602500 P 01/20/17 602.5 0.00 1.00
ISRG 170120P00605000 P 01/20/17 605.0 0.00 1.20
ISRG 170120P00607500 P 01/20/17 607.5 0.00 4.70
ISRG 170120P00610000 P 01/20/17 610.0 0.00 0.40
ISRG 170120P00612500 P 01/20/17 612.5 0.00 0.60
ISRG 170120P00615000 P 01/20/17 615.0 0.10 0.45
ISRG 170120P00617500 P 01/20/17 617.5 0.00 1.30
ISRG 170120P00620000 P 01/20/17 620.0 0.20 0.65
ISRG 170120P00622500 P 01/20/17 622.5 0.00 1.25
ISRG 170120P00625000 P 01/20/17 625.0 0.10 0.70
ISRG 170120P00627500 P 01/20/17 627.5 0.10 0.70
ISRG 170120P00630000 P 01/20/17 630.0 0.10 0.55
ISRG 170120P00632500 P 01/20/17 632.5 0.15 0.70
ISRG 170120P00635000 P 01/20/17 635.0 0.30 0.80
ISRG 170120P00637500 P 01/20/17 637.5 0.15 1.10
ISRG 170120P00640000 P 01/20/17 640.0 0.25 0.85
ISRG 170120P00642500 P 01/20/17 642.5 0.15 0.95
ISRG 170120P00645000 P 01/20/17 645.0 0.25 1.00
ISRG 170120P00647500 P 01/20/17 647.5 0.50 1.15
ISRG 170120P00650000 P 01/20/17 650.0 0.70 1.35
ISRG 170120P00652500 P 01/20/17 652.5 0.95 1.35
ISRG 170120P00655000 P 01/20/17 655.0 1.20 1.95
ISRG 170120P00657500 P 01/20/17 657.5 1.70 2.55
ISRG 170120P00660000 P 01/20/17 660.0 2.40 3.40
ISRG 170120P00662500 P 01/20/17 662.5 3.30 4.60
ISRG 170120P00665000 P 01/20/17 665.0 4.50 6.00
ISRG 170120P00667500 P 01/20/17 667.5 6.00 8.00
ISRG 170120P00670000 P 01/20/17 670.0 7.50 9.40
ISRG 170120P00672500 P 01/20/17 672.5 9.30 12.20
ISRG 170120P00675000 P 01/20/17 675.0 11.40 14.20
ISRG 170120P00677500 P 01/20/17 677.5 13.60 16.60
ISRG 170120P00680000 P 01/20/17 680.0 15.80 18.90
ISRG 170120P00682500 P 01/20/17 682.5 17.50 21.60
ISRG 170120P00685000 P 01/20/17 685.0 19.90 24.00
ISRG 170120P00687500 P 01/20/17 687.5 22.60 27.00
ISRG 170120P00690000 P 01/20/17 690.0 24.80 29.50
ISRG 170120P00692500 P 01/20/17 692.5 27.10 31.40
ISRG 170120P00695000 P 01/20/17 695.0 30.20 34.40
ISRG 170120P00697500 P 01/20/17 697.5 32.10 36.80
ISRG 170120P00700000 P 01/20/17 700.0 35.30 38.60
ISRG 170120P00702500 P 01/20/17 702.5 37.00 41.60
ISRG 170120P00705000 P 01/20/17 705.0 39.90 44.50
ISRG 170120P00707500 P 01/20/17 707.5 42.10 46.70
ISRG 170120P00710000 P 01/20/17 710.0 44.60 49.40
ISRG 170120P00712500 P 01/20/17 712.5 47.10 51.60
ISRG 170120P00715000 P 01/20/17 715.0 49.60 54.20
ISRG 170120P00717500 P 01/20/17 717.5 52.20 56.60
ISRG 170120P00720000 P 01/20/17 720.0 54.60 59.30
ISRG 170120P00722500 P 01/20/17 722.5 57.20 61.50
ISRG 170120P00725000 P 01/20/17 725.0 59.50 64.10
ISRG 170120P00727500 P 01/20/17 727.5 62.10 66.80
ISRG 170120P00730000 P 01/20/17 730.0 64.80 69.40
ISRG 170120P00732500 P 01/20/17 732.5 67.00 71.80
ISRG 170120P00735000 P 01/20/17 735.0 69.70 74.40
ISRG 170120P00737500 P 01/20/17 737.5 72.10 76.80
ISRG 170120P00740000 P 01/20/17 740.0 74.70 79.40
ISRG 170120P00742500 P 01/20/17 742.5 77.00 81.80
ISRG 170120P00745000 P 01/20/17 745.0 79.50 84.20
ISRG 170120P00747500 P 01/20/17 747.5 82.10 86.90
ISRG 170120P00750000 P 01/20/17 750.0 84.50 89.00
ISRG 170120P00752500 P 01/20/17 752.5 87.00 91.60
ISRG 170120P00755000 P 01/20/17 755.0 89.60 94.20
ISRG 170120P00757500 P 01/20/17 757.5 92.00 96.80
ISRG 170120P00760000 P 01/20/17 760.0 94.50 99.00
ISRG 170120P00762500 P 01/20/17 762.5 97.00 101.60
ISRG 170120P00765000 P 01/20/17 765.0 99.50 104.20
ISRG 170120P00767500 P 01/20/17 767.5 102.10 106.80
ISRG 170120P00770000 P 01/20/17 770.0 104.50 109.20
ISRG 170120P00772500 P 01/20/17 772.5 107.00 111.80
ISRG 170120P00775000 P 01/20/17 775.0 109.60 114.40
ISRG 170120P00777500 P 01/20/17 777.5 112.00 116.70
ISRG 170120P00780000 P 01/20/17 780.0 114.50 119.20
ISRG 170120P00782500 P 01/20/17 782.5 117.00 121.70
ISRG 170120P00785000 P 01/20/17 785.0 119.50 124.30
ISRG 170120P00790000 P 01/20/17 790.0 124.50 129.30
ISRG 170120P00795000 P 01/20/17 795.0 129.50 134.30
ISRG 170120P00800000 P 01/20/17 800.0 134.50 139.30
ISRG 170120P00805000 P 01/20/17 805.0 139.50 144.00
ISRG 170120P00810000 P 01/20/17 810.0 144.50 149.00
ISRG 170120P00815000 P 01/20/17 815.0 149.50 154.00
ISRG 170120P00820000 P 01/20/17 820.0 154.50 159.20
ISRG 170120P00825000 P 01/20/17 825.0 159.60 164.20
ISRG 170120P00830000 P 01/20/17 830.0 164.50 169.30
ISRG 170120P00840000 P 01/20/17 840.0 174.50 179.10
ISRG 170120P00860000 P 01/20/17 860.0 194.50 199.30
ISRG 170120P00880000 P 01/20/17 880.0 214.60 219.30
ISRG 170120P00900000 P 01/20/17 900.0 234.50 239.00
ISRG 170127C00480000 C 01/27/17 480.0 180.80 185.50
ISRG 170127C00485000 C 01/27/17 485.0 175.80 180.50
ISRG 170127C00490000 C 01/27/17 490.0 171.00 175.50
ISRG 170127C00495000 C 01/27/17 495.0 166.00 170.50
ISRG 170127C00500000 C 01/27/17 500.0 161.00 165.50
ISRG 170127C00510000 C 01/27/17 510.0 151.00 155.50
ISRG 170127C00520000 C 01/27/17 520.0 141.20 145.90
ISRG 170127C00530000 C 01/27/17 530.0 131.10 135.90
ISRG 170127C00540000 C 01/27/17 540.0 121.20 125.80
ISRG 170127C00550000 C 01/27/17 550.0 111.50 116.00
ISRG 170127C00560000 C 01/27/17 560.0 101.30 106.00
ISRG 170127C00570000 C 01/27/17 570.0 91.60 96.00
ISRG 170127C00580000 C 01/27/17 580.0 81.80 86.50
ISRG 170127C00585000 C 01/27/17 585.0 76.90 81.50
ISRG 170127C00587500 C 01/27/17 587.5 74.90 79.30
ISRG 170127C00590000 C 01/27/17 590.0 72.40 76.90
ISRG 170127C00592500 C 01/27/17 592.5 69.70 74.50
ISRG 170127C00595000 C 01/27/17 595.0 67.30 72.00
ISRG 170127C00597500 C 01/27/17 597.5 64.80 69.50
ISRG 170127C00600000 C 01/27/17 600.0 62.50 67.00
ISRG 170127C00602500 C 01/27/17 602.5 60.10 64.90
ISRG 170127C00605000 C 01/27/17 605.0 57.70 62.50
ISRG 170127C00607500 C 01/27/17 607.5 55.40 60.00
ISRG 170127C00610000 C 01/27/17 610.0 53.40 57.50
ISRG 170127C00612500 C 01/27/17 612.5 51.20 55.00
ISRG 170127C00615000 C 01/27/17 615.0 48.80 53.30
ISRG 170127C00617500 C 01/27/17 617.5 46.60 50.40
ISRG 170127C00620000 C 01/27/17 620.0 44.60 48.30
ISRG 170127C00622500 C 01/27/17 622.5 41.70 45.70
ISRG 170127C00625000 C 01/27/17 625.0 39.70 44.00
ISRG 170127C00627500 C 01/27/17 627.5 37.50 41.80
ISRG 170127C00630000 C 01/27/17 630.0 36.00 39.70
ISRG 170127C00632500 C 01/27/17 632.5 33.70 38.00
ISRG 170127C00635000 C 01/27/17 635.0 31.50 35.80
ISRG 170127C00637500 C 01/27/17 637.5 29.90 33.80
ISRG 170127C00640000 C 01/27/17 640.0 28.30 31.10
ISRG 170127C00642500 C 01/27/17 642.5 26.30 29.20
ISRG 170127C00645000 C 01/27/17 645.0 24.80 27.40
ISRG 170127C00647500 C 01/27/17 647.5 23.00 25.70
ISRG 170127C00650000 C 01/27/17 650.0 21.70 23.70
ISRG 170127C00652500 C 01/27/17 652.5 19.60 22.10
ISRG 170127C00655000 C 01/27/17 655.0 18.00 20.60
ISRG 170127C00657500 C 01/27/17 657.5 16.70 19.00
ISRG 170127C00660000 C 01/27/17 660.0 15.30 17.50
ISRG 170127C00662500 C 01/27/17 662.5 14.10 16.10
ISRG 170127C00665000 C 01/27/17 665.0 12.90 14.80
ISRG 170127C00667500 C 01/27/17 667.5 11.60 13.60
ISRG 170127C00670000 C 01/27/17 670.0 10.50 12.40
ISRG 170127C00672500 C 01/27/17 672.5 9.60 11.30
ISRG 170127C00675000 C 01/27/17 675.0 8.40 10.20
ISRG 170127C00677500 C 01/27/17 677.5 7.60 9.30
ISRG 170127C00680000 C 01/27/17 680.0 6.80 8.50
ISRG 170127C00682500 C 01/27/17 682.5 6.00 7.70
ISRG 170127C00685000 C 01/27/17 685.0 5.50 6.80
ISRG 170127C00687500 C 01/27/17 687.5 4.70 6.30
ISRG 170127C00690000 C 01/27/17 690.0 4.30 5.60
ISRG 170127C00692500 C 01/27/17 692.5 3.50 5.10
ISRG 170127C00695000 C 01/27/17 695.0 3.10 4.50
ISRG 170127C00697500 C 01/27/17 697.5 2.75 4.10
ISRG 170127C00700000 C 01/27/17 700.0 2.35 3.40
ISRG 170127C00702500 C 01/27/17 702.5 2.05 3.30
ISRG 170127C00705000 C 01/27/17 705.0 1.65 2.65
ISRG 170127C00707500 C 01/27/17 707.5 1.30 2.45
ISRG 170127C00710000 C 01/27/17 710.0 1.05 2.15
ISRG 170127C00712500 C 01/27/17 712.5 0.95 1.95
ISRG 170127C00720000 C 01/27/17 720.0 0.45 1.45
ISRG 170127C00730000 C 01/27/17 730.0 0.20 1.00
ISRG 170127C00740000 C 01/27/17 740.0 0.00 0.90
ISRG 170127C00750000 C 01/27/17 750.0 0.00 0.75
ISRG 170127P00480000 P 01/27/17 480.0 0.00 0.75
ISRG 170127P00485000 P 01/27/17 485.0 0.00 0.80
ISRG 170127P00490000 P 01/27/17 490.0 0.00 1.15
ISRG 170127P00495000 P 01/27/17 495.0 0.00 0.80
ISRG 170127P00500000 P 01/27/17 500.0 0.00 0.85
ISRG 170127P00510000 P 01/27/17 510.0 0.00 0.90
ISRG 170127P00520000 P 01/27/17 520.0 0.00 0.95
ISRG 170127P00530000 P 01/27/17 530.0 0.00 0.95
ISRG 170127P00540000 P 01/27/17 540.0 0.00 1.10
ISRG 170127P00550000 P 01/27/17 550.0 0.00 1.00
ISRG 170127P00560000 P 01/27/17 560.0 0.10 1.75
ISRG 170127P00570000 P 01/27/17 570.0 0.30 1.10
ISRG 170127P00580000 P 01/27/17 580.0 0.55 1.40
ISRG 170127P00585000 P 01/27/17 585.0 0.50 1.50
ISRG 170127P00587500 P 01/27/17 587.5 0.50 1.55
ISRG 170127P00590000 P 01/27/17 590.0 0.60 1.65
ISRG 170127P00592500 P 01/27/17 592.5 0.70 1.75
ISRG 170127P00595000 P 01/27/17 595.0 0.75 1.85
ISRG 170127P00597500 P 01/27/17 597.5 0.90 1.95
ISRG 170127P00600000 P 01/27/17 600.0 1.05 2.05
ISRG 170127P00602500 P 01/27/17 602.5 1.15 2.15
ISRG 170127P00605000 P 01/27/17 605.0 1.25 2.35
ISRG 170127P00607500 P 01/27/17 607.5 1.35 2.45
ISRG 170127P00610000 P 01/27/17 610.0 1.55 2.65
ISRG 170127P00612500 P 01/27/17 612.5 1.75 2.85
ISRG 170127P00615000 P 01/27/17 615.0 1.95 3.10
ISRG 170127P00617500 P 01/27/17 617.5 2.15 3.40
ISRG 170127P00620000 P 01/27/17 620.0 2.45 3.70
ISRG 170127P00622500 P 01/27/17 622.5 2.75 3.90
ISRG 170127P00625000 P 01/27/17 625.0 2.00 4.30
ISRG 170127P00627500 P 01/27/17 627.5 2.05 5.60
ISRG 170127P00630000 P 01/27/17 630.0 3.80 5.20
ISRG 170127P00632500 P 01/27/17 632.5 3.50 6.30
ISRG 170127P00635000 P 01/27/17 635.0 5.20 6.10
ISRG 170127P00637500 P 01/27/17 637.5 3.50 7.20
ISRG 170127P00640000 P 01/27/17 640.0 6.20 7.30
ISRG 170127P00642500 P 01/27/17 642.5 5.00 9.50
ISRG 170127P00645000 P 01/27/17 645.0 7.20 8.70
ISRG 170127P00647500 P 01/27/17 647.5 8.00 9.50
ISRG 170127P00650000 P 01/27/17 650.0 8.80 10.30
ISRG 170127P00652500 P 01/27/17 652.5 8.10 12.40
ISRG 170127P00655000 P 01/27/17 655.0 10.50 12.30
ISRG 170127P00657500 P 01/27/17 657.5 11.50 13.20
ISRG 170127P00660000 P 01/27/17 660.0 12.60 14.20
ISRG 170127P00662500 P 01/27/17 662.5 13.60 15.30
ISRG 170127P00665000 P 01/27/17 665.0 14.80 16.90
ISRG 170127P00667500 P 01/27/17 667.5 16.10 17.90
ISRG 170127P00670000 P 01/27/17 670.0 17.40 19.30
ISRG 170127P00672500 P 01/27/17 672.5 18.60 20.80
ISRG 170127P00675000 P 01/27/17 675.0 20.20 22.50
ISRG 170127P00677500 P 01/27/17 677.5 21.70 24.10
ISRG 170127P00680000 P 01/27/17 680.0 23.30 25.80
ISRG 170127P00682500 P 01/27/17 682.5 24.80 27.60
ISRG 170127P00685000 P 01/27/17 685.0 25.60 29.60
ISRG 170127P00687500 P 01/27/17 687.5 27.60 32.20
ISRG 170127P00690000 P 01/27/17 690.0 29.40 33.30
ISRG 170127P00692500 P 01/27/17 692.5 31.20 35.20
ISRG 170127P00695000 P 01/27/17 695.0 33.20 37.20
ISRG 170127P00697500 P 01/27/17 697.5 36.00 39.20
ISRG 170127P00700000 P 01/27/17 700.0 37.30 41.20
ISRG 170127P00702500 P 01/27/17 702.5 39.50 43.60
ISRG 170127P00705000 P 01/27/17 705.0 42.30 45.60
ISRG 170127P00707500 P 01/27/17 707.5 44.00 47.80
ISRG 170127P00710000 P 01/27/17 710.0 46.00 50.10
ISRG 170127P00712500 P 01/27/17 712.5 48.70 52.60
ISRG 170127P00720000 P 01/27/17 720.0 55.50 60.00
ISRG 170127P00730000 P 01/27/17 730.0 65.10 69.50
ISRG 170127P00740000 P 01/27/17 740.0 75.00 79.40
ISRG 170127P00750000 P 01/27/17 750.0 84.60 89.20
ISRG 170203C00485000 C 02/03/17 485.0 176.50 181.00
ISRG 170203C00490000 C 02/03/17 490.0 171.50 176.00
ISRG 170203C00495000 C 02/03/17 495.0 166.30 171.00
ISRG 170203C00500000 C 02/03/17 500.0 161.30 166.00
ISRG 170203C00510000 C 02/03/17 510.0 151.40 156.00
ISRG 170203C00520000 C 02/03/17 520.0 141.50 146.00
ISRG 170203C00530000 C 02/03/17 530.0 131.30 136.00
ISRG 170203C00540000 C 02/03/17 540.0 121.70 126.00
ISRG 170203C00550000 C 02/03/17 550.0 111.70 116.40
ISRG 170203C00560000 C 02/03/17 560.0 101.70 106.10
ISRG 170203C00570000 C 02/03/17 570.0 91.80 96.50
ISRG 170203C00580000 C 02/03/17 580.0 82.20 86.80
ISRG 170203C00585000 C 02/03/17 585.0 77.20 81.90
ISRG 170203C00587500 C 02/03/17 587.5 75.00 79.50
ISRG 170203C00590000 C 02/03/17 590.0 72.40 77.00
ISRG 170203C00592500 C 02/03/17 592.5 70.40 74.80
ISRG 170203C00595000 C 02/03/17 595.0 67.70 72.40
ISRG 170203C00597500 C 02/03/17 597.5 65.40 70.00
ISRG 170203C00600000 C 02/03/17 600.0 63.00 67.50
ISRG 170203C00602500 C 02/03/17 602.5 60.90 65.40
ISRG 170203C00605000 C 02/03/17 605.0 58.00 62.20
ISRG 170203C00607500 C 02/03/17 607.5 56.30 60.10
ISRG 170203C00610000 C 02/03/17 610.0 54.00 57.70
ISRG 170203C00612500 C 02/03/17 612.5 51.70 55.60
ISRG 170203C00615000 C 02/03/17 615.0 49.50 53.40
ISRG 170203C00617500 C 02/03/17 617.5 47.30 51.20
ISRG 170203C00620000 C 02/03/17 620.0 45.20 48.70
ISRG 170203C00622500 C 02/03/17 622.5 42.50 46.70
ISRG 170203C00625000 C 02/03/17 625.0 40.50 44.50
ISRG 170203C00627500 C 02/03/17 627.5 38.20 42.20
ISRG 170203C00630000 C 02/03/17 630.0 36.50 41.00
ISRG 170203C00632500 C 02/03/17 632.5 34.80 38.10
ISRG 170203C00635000 C 02/03/17 635.0 32.50 36.40
ISRG 170203C00637500 C 02/03/17 637.5 30.50 34.30
ISRG 170203C00640000 C 02/03/17 640.0 29.90 32.30
ISRG 170203C00642500 C 02/03/17 642.5 27.80 30.40
ISRG 170203C00645000 C 02/03/17 645.0 26.10 28.30
ISRG 170203C00647500 C 02/03/17 647.5 24.10 27.00
ISRG 170203C00650000 C 02/03/17 650.0 22.80 25.30
ISRG 170203C00652500 C 02/03/17 652.5 19.70 23.90
ISRG 170203C00655000 C 02/03/17 655.0 19.70 22.00
ISRG 170203C00657500 C 02/03/17 657.5 17.90 20.50
ISRG 170203C00660000 C 02/03/17 660.0 16.80 19.10
ISRG 170203C00662500 C 02/03/17 662.5 15.80 17.60
ISRG 170203C00665000 C 02/03/17 665.0 14.30 16.30
ISRG 170203C00667500 C 02/03/17 667.5 13.10 15.00
ISRG 170203C00670000 C 02/03/17 670.0 11.80 13.90
ISRG 170203C00672500 C 02/03/17 672.5 10.90 12.70
ISRG 170203C00675000 C 02/03/17 675.0 9.90 11.70
ISRG 170203C00677500 C 02/03/17 677.5 8.80 10.70
ISRG 170203C00680000 C 02/03/17 680.0 7.90 9.80
ISRG 170203C00682500 C 02/03/17 682.5 7.30 8.90
ISRG 170203C00685000 C 02/03/17 685.0 6.30 8.10
ISRG 170203C00687500 C 02/03/17 687.5 5.70 7.40
ISRG 170203C00690000 C 02/03/17 690.0 5.00 6.70
ISRG 170203C00692500 C 02/03/17 692.5 4.70 6.10
ISRG 170203C00695000 C 02/03/17 695.0 3.80 5.20
ISRG 170203C00697500 C 02/03/17 697.5 3.60 5.00
ISRG 170203C00700000 C 02/03/17 700.0 3.20 4.60
ISRG 170203C00702500 C 02/03/17 702.5 2.70 3.80
ISRG 170203C00705000 C 02/03/17 705.0 2.40 3.80
ISRG 170203C00707500 C 02/03/17 707.5 2.00 3.10
ISRG 170203C00710000 C 02/03/17 710.0 1.75 2.85
ISRG 170203C00712500 C 02/03/17 712.5 1.50 2.75
ISRG 170203C00720000 C 02/03/17 720.0 0.85 2.05
ISRG 170203C00730000 C 02/03/17 730.0 0.35 1.35
ISRG 170203C00740000 C 02/03/17 740.0 0.00 1.25
ISRG 170203C00750000 C 02/03/17 750.0 0.00 0.90
ISRG 170203P00485000 P 02/03/17 485.0 0.00 0.90
ISRG 170203P00490000 P 02/03/17 490.0 0.00 1.10
ISRG 170203P00495000 P 02/03/17 495.0 0.00 1.00
ISRG 170203P00500000 P 02/03/17 500.0 0.00 0.95
ISRG 170203P00510000 P 02/03/17 510.0 0.00 1.05
ISRG 170203P00520000 P 02/03/17 520.0 0.00 1.05
ISRG 170203P00530000 P 02/03/17 530.0 0.00 1.15
ISRG 170203P00540000 P 02/03/17 540.0 0.25 1.20
ISRG 170203P00550000 P 02/03/17 550.0 0.00 1.25
ISRG 170203P00560000 P 02/03/17 560.0 0.00 1.50
ISRG 170203P00570000 P 02/03/17 570.0 0.00 1.65
ISRG 170203P00580000 P 02/03/17 580.0 0.00 2.00
ISRG 170203P00585000 P 02/03/17 585.0 0.00 4.80
ISRG 170203P00587500 P 02/03/17 587.5 0.10 4.60
ISRG 170203P00590000 P 02/03/17 590.0 0.95 2.45
ISRG 170203P00592500 P 02/03/17 592.5 0.85 2.75
ISRG 170203P00595000 P 02/03/17 595.0 1.10 2.40
ISRG 170203P00597500 P 02/03/17 597.5 1.25 3.10
ISRG 170203P00600000 P 02/03/17 600.0 1.30 2.65
ISRG 170203P00602500 P 02/03/17 602.5 1.40 2.90
ISRG 170203P00605000 P 02/03/17 605.0 1.55 3.00
ISRG 170203P00607500 P 02/03/17 607.5 0.90 5.00
ISRG 170203P00610000 P 02/03/17 610.0 1.05 3.50
ISRG 170203P00612500 P 02/03/17 612.5 2.05 3.70
ISRG 170203P00615000 P 02/03/17 615.0 2.15 4.00
ISRG 170203P00617500 P 02/03/17 617.5 2.55 4.30
ISRG 170203P00620000 P 02/03/17 620.0 1.70 6.30
ISRG 170203P00622500 P 02/03/17 622.5 3.30 5.00
ISRG 170203P00625000 P 02/03/17 625.0 4.00 5.40
ISRG 170203P00627500 P 02/03/17 627.5 3.30 7.20
ISRG 170203P00630000 P 02/03/17 630.0 3.90 8.00
ISRG 170203P00632500 P 02/03/17 632.5 5.20 6.80
ISRG 170203P00635000 P 02/03/17 635.0 5.80 7.30
ISRG 170203P00637500 P 02/03/17 637.5 6.30 7.90
ISRG 170203P00640000 P 02/03/17 640.0 5.50 9.70
ISRG 170203P00642500 P 02/03/17 642.5 7.60 9.20
ISRG 170203P00645000 P 02/03/17 645.0 6.70 11.40
ISRG 170203P00647500 P 02/03/17 647.5 8.00 12.20
ISRG 170203P00650000 P 02/03/17 650.0 9.90 11.60
ISRG 170203P00652500 P 02/03/17 652.5 9.50 14.00
ISRG 170203P00655000 P 02/03/17 655.0 11.70 13.50
ISRG 170203P00657500 P 02/03/17 657.5 12.70 14.60
ISRG 170203P00660000 P 02/03/17 660.0 13.80 15.60
ISRG 170203P00662500 P 02/03/17 662.5 15.10 16.80
ISRG 170203P00665000 P 02/03/17 665.0 16.00 18.00
ISRG 170203P00667500 P 02/03/17 667.5 17.30 19.40
ISRG 170203P00670000 P 02/03/17 670.0 18.60 20.70
ISRG 170203P00672500 P 02/03/17 672.5 19.80 22.20
ISRG 170203P00675000 P 02/03/17 675.0 21.60 23.70
ISRG 170203P00677500 P 02/03/17 677.5 22.70 25.40
ISRG 170203P00680000 P 02/03/17 680.0 24.40 27.00
ISRG 170203P00682500 P 02/03/17 682.5 26.30 28.80
ISRG 170203P00685000 P 02/03/17 685.0 28.20 30.90
ISRG 170203P00687500 P 02/03/17 687.5 28.90 32.70
ISRG 170203P00690000 P 02/03/17 690.0 31.30 34.50
ISRG 170203P00692500 P 02/03/17 692.5 33.10 36.30
ISRG 170203P00695000 P 02/03/17 695.0 35.40 38.30
ISRG 170203P00697500 P 02/03/17 697.5 37.10 40.30
ISRG 170203P00700000 P 02/03/17 700.0 38.50 42.10
ISRG 170203P00702500 P 02/03/17 702.5 40.80 44.40
ISRG 170203P00705000 P 02/03/17 705.0 42.90 46.50
ISRG 170203P00707500 P 02/03/17 707.5 45.10 48.40
ISRG 170203P00710000 P 02/03/17 710.0 47.60 50.50
ISRG 170203P00712500 P 02/03/17 712.5 49.90 53.00
ISRG 170203P00720000 P 02/03/17 720.0 56.00 60.50
ISRG 170203P00730000 P 02/03/17 730.0 65.50 69.80
ISRG 170203P00740000 P 02/03/17 740.0 75.10 79.50
ISRG 170203P00750000 P 02/03/17 750.0 84.50 89.20
ISRG 170210C00485000 C 02/10/17 485.0 176.20 180.90
ISRG 170210C00490000 C 02/10/17 490.0 171.20 176.00
ISRG 170210C00495000 C 02/10/17 495.0 166.30 170.90
ISRG 170210C00500000 C 02/10/17 500.0 161.30 166.00
ISRG 170210C00510000 C 02/10/17 510.0 151.30 156.00
ISRG 170210C00520000 C 02/10/17 520.0 141.50 146.00
ISRG 170210C00530000 C 02/10/17 530.0 131.30 136.00
ISRG 170210C00540000 C 02/10/17 540.0 121.70 126.30
ISRG 170210C00550000 C 02/10/17 550.0 111.90 116.50
ISRG 170210C00560000 C 02/10/17 560.0 101.90 106.50
ISRG 170210C00570000 C 02/10/17 570.0 92.20 96.60
ISRG 170210C00580000 C 02/10/17 580.0 82.60 87.00
ISRG 170210C00590000 C 02/10/17 590.0 73.10 77.50
ISRG 170210C00595000 C 02/10/17 595.0 68.10 72.80
ISRG 170210C00597500 C 02/10/17 597.5 66.00 70.40
ISRG 170210C00600000 C 02/10/17 600.0 63.90 68.50
ISRG 170210C00602500 C 02/10/17 602.5 61.90 65.40
ISRG 170210C00605000 C 02/10/17 605.0 59.60 62.80
ISRG 170210C00607500 C 02/10/17 607.5 57.50 60.80
ISRG 170210C00610000 C 02/10/17 610.0 55.00 58.80
ISRG 170210C00612500 C 02/10/17 612.5 52.90 56.40
ISRG 170210C00615000 C 02/10/17 615.0 50.70 53.80
ISRG 170210C00617500 C 02/10/17 617.5 48.50 51.70
ISRG 170210C00620000 C 02/10/17 620.0 46.40 50.50
ISRG 170210C00622500 C 02/10/17 622.5 44.00 47.90
ISRG 170210C00625000 C 02/10/17 625.0 42.20 45.20
ISRG 170210C00627500 C 02/10/17 627.5 39.80 43.20
ISRG 170210C00630000 C 02/10/17 630.0 38.10 41.80
ISRG 170210C00632500 C 02/10/17 632.5 36.10 39.10
ISRG 170210C00635000 C 02/10/17 635.0 34.10 37.40
ISRG 170210C00637500 C 02/10/17 637.5 32.60 35.60
ISRG 170210C00640000 C 02/10/17 640.0 31.20 33.30
ISRG 170210C00642500 C 02/10/17 642.5 28.80 31.80
ISRG 170210C00645000 C 02/10/17 645.0 27.60 29.90
ISRG 170210C00647500 C 02/10/17 647.5 25.60 28.20
ISRG 170210C00650000 C 02/10/17 650.0 23.70 26.60
ISRG 170210C00652500 C 02/10/17 652.5 22.40 24.90
ISRG 170210C00655000 C 02/10/17 655.0 20.80 23.30
ISRG 170210C00657500 C 02/10/17 657.5 19.30 21.80
ISRG 170210C00660000 C 02/10/17 660.0 18.00 20.40
ISRG 170210C00662500 C 02/10/17 662.5 16.40 19.00
ISRG 170210C00665000 C 02/10/17 665.0 15.50 17.70
ISRG 170210C00667500 C 02/10/17 667.5 14.00 16.40
ISRG 170210C00670000 C 02/10/17 670.0 12.90 15.20
ISRG 170210C00672500 C 02/10/17 672.5 12.10 14.10
ISRG 170210C00675000 C 02/10/17 675.0 11.10 13.00
ISRG 170210C00677500 C 02/10/17 677.5 10.20 12.00
ISRG 170210C00680000 C 02/10/17 680.0 9.10 11.00
ISRG 170210C00682500 C 02/10/17 682.5 8.40 10.20
ISRG 170210C00685000 C 02/10/17 685.0 7.60 9.30
ISRG 170210C00687500 C 02/10/17 687.5 6.90 8.60
ISRG 170210C00690000 C 02/10/17 690.0 6.10 7.80
ISRG 170210C00692500 C 02/10/17 692.5 5.50 7.20
ISRG 170210C00695000 C 02/10/17 695.0 5.10 6.60
ISRG 170210C00697500 C 02/10/17 697.5 4.50 6.00
ISRG 170210C00700000 C 02/10/17 700.0 4.00 5.50
ISRG 170210C00702500 C 02/10/17 702.5 3.60 5.10
ISRG 170210C00705000 C 02/10/17 705.0 3.10 4.70
ISRG 170210C00707500 C 02/10/17 707.5 2.80 4.30
ISRG 170210C00710000 C 02/10/17 710.0 2.45 3.80
ISRG 170210C00712500 C 02/10/17 712.5 2.10 3.30
ISRG 170210C00720000 C 02/10/17 720.0 1.30 2.45
ISRG 170210C00730000 C 02/10/17 730.0 0.60 1.75
ISRG 170210C00740000 C 02/10/17 740.0 0.15 1.30
ISRG 170210C00750000 C 02/10/17 750.0 0.00 1.35
ISRG 170210P00485000 P 02/10/17 485.0 0.00 1.30
ISRG 170210P00490000 P 02/10/17 490.0 0.00 1.00
ISRG 170210P00495000 P 02/10/17 495.0 0.00 1.05
ISRG 170210P00500000 P 02/10/17 500.0 0.00 1.05
ISRG 170210P00510000 P 02/10/17 510.0 0.00 1.10
ISRG 170210P00520000 P 02/10/17 520.0 0.00 1.25
ISRG 170210P00530000 P 02/10/17 530.0 0.00 1.25
ISRG 170210P00540000 P 02/10/17 540.0 0.00 1.25
ISRG 170210P00550000 P 02/10/17 550.0 0.05 1.30
ISRG 170210P00560000 P 02/10/17 560.0 0.05 1.80
ISRG 170210P00570000 P 02/10/17 570.0 0.35 1.85
ISRG 170210P00580000 P 02/10/17 580.0 1.05 2.15
ISRG 170210P00590000 P 02/10/17 590.0 1.45 2.60
ISRG 170210P00595000 P 02/10/17 595.0 1.60 2.85
ISRG 170210P00597500 P 02/10/17 597.5 1.80 3.10
ISRG 170210P00600000 P 02/10/17 600.0 1.90 3.20
ISRG 170210P00602500 P 02/10/17 602.5 2.10 3.40
ISRG 170210P00605000 P 02/10/17 605.0 2.30 3.60
ISRG 170210P00607500 P 02/10/17 607.5 2.50 3.80
ISRG 170210P00610000 P 02/10/17 610.0 2.70 4.00
ISRG 170210P00612500 P 02/10/17 612.5 2.90 4.40
ISRG 170210P00615000 P 02/10/17 615.0 3.20 4.70
ISRG 170210P00617500 P 02/10/17 617.5 3.50 5.00
ISRG 170210P00620000 P 02/10/17 620.0 3.90 5.40
ISRG 170210P00622500 P 02/10/17 622.5 4.30 5.80
ISRG 170210P00625000 P 02/10/17 625.0 4.70 6.20
ISRG 170210P00627500 P 02/10/17 627.5 5.10 6.70
ISRG 170210P00630000 P 02/10/17 630.0 5.60 7.20
ISRG 170210P00632500 P 02/10/17 632.5 6.10 7.70
ISRG 170210P00635000 P 02/10/17 635.0 6.70 8.30
ISRG 170210P00637500 P 02/10/17 637.5 7.20 8.90
ISRG 170210P00640000 P 02/10/17 640.0 7.90 9.60
ISRG 170210P00642500 P 02/10/17 642.5 8.60 10.30
ISRG 170210P00645000 P 02/10/17 645.0 9.30 11.10
ISRG 170210P00647500 P 02/10/17 647.5 10.10 11.90
ISRG 170210P00650000 P 02/10/17 650.0 10.90 12.80
ISRG 170210P00652500 P 02/10/17 652.5 11.80 13.70
ISRG 170210P00655000 P 02/10/17 655.0 12.90 14.70
ISRG 170210P00657500 P 02/10/17 657.5 13.80 15.80
ISRG 170210P00660000 P 02/10/17 660.0 14.80 16.90
ISRG 170210P00662500 P 02/10/17 662.5 16.00 18.00
ISRG 170210P00665000 P 02/10/17 665.0 17.10 19.30
ISRG 170210P00667500 P 02/10/17 667.5 18.70 20.70
ISRG 170210P00670000 P 02/10/17 670.0 19.60 22.00
ISRG 170210P00672500 P 02/10/17 672.5 21.30 23.50
ISRG 170210P00675000 P 02/10/17 675.0 22.40 25.00
ISRG 170210P00677500 P 02/10/17 677.5 23.90 26.60
ISRG 170210P00680000 P 02/10/17 680.0 25.40 28.20
ISRG 170210P00682500 P 02/10/17 682.5 27.20 29.90
ISRG 170210P00685000 P 02/10/17 685.0 29.00 32.10
ISRG 170210P00687500 P 02/10/17 687.5 30.70 33.60
ISRG 170210P00690000 P 02/10/17 690.0 32.50 35.40
ISRG 170210P00692500 P 02/10/17 692.5 34.40 37.40
ISRG 170210P00695000 P 02/10/17 695.0 36.30 39.30
ISRG 170210P00697500 P 02/10/17 697.5 38.10 41.00
ISRG 170210P00700000 P 02/10/17 700.0 39.50 43.00
ISRG 170210P00702500 P 02/10/17 702.5 41.70 45.00
ISRG 170210P00705000 P 02/10/17 705.0 44.20 47.30
ISRG 170210P00707500 P 02/10/17 707.5 46.30 49.40
ISRG 170210P00710000 P 02/10/17 710.0 48.40 51.30
ISRG 170210P00712500 P 02/10/17 712.5 50.60 53.40
ISRG 170210P00720000 P 02/10/17 720.0 57.00 60.10
ISRG 170210P00730000 P 02/10/17 730.0 65.50 69.70
ISRG 170210P00740000 P 02/10/17 740.0 75.00 79.40
ISRG 170210P00750000 P 02/10/17 750.0 85.10 89.40
ISRG 170217C00485000 C 02/17/17 485.0 176.40 181.00
ISRG 170217C00490000 C 02/17/17 490.0 171.70 176.00
ISRG 170217C00495000 C 02/17/17 495.0 166.70 171.00
ISRG 170217C00500000 C 02/17/17 500.0 161.70 166.00
ISRG 170217C00505000 C 02/17/17 505.0 156.40 161.00
ISRG 170217C00510000 C 02/17/17 510.0 151.80 156.50
ISRG 170217C00515000 C 02/17/17 515.0 146.80 151.50
ISRG 170217C00520000 C 02/17/17 520.0 142.00 146.50
ISRG 170217C00525000 C 02/17/17 525.0 137.00 141.50
ISRG 170217C00530000 C 02/17/17 530.0 131.80 136.50
ISRG 170217C00535000 C 02/17/17 535.0 127.00 131.50
ISRG 170217C00540000 C 02/17/17 540.0 122.00 126.50
ISRG 170217C00545000 C 02/17/17 545.0 116.90 121.50
ISRG 170217C00550000 C 02/17/17 550.0 112.40 117.00
ISRG 170217C00555000 C 02/17/17 555.0 107.40 112.00
ISRG 170217C00560000 C 02/17/17 560.0 102.30 107.00
ISRG 170217C00565000 C 02/17/17 565.0 98.10 102.30
ISRG 170217C00570000 C 02/17/17 570.0 92.90 97.50
ISRG 170217C00575000 C 02/17/17 575.0 88.10 92.50
ISRG 170217C00580000 C 02/17/17 580.0 83.50 88.00
ISRG 170217C00585000 C 02/17/17 585.0 78.60 83.00
ISRG 170217C00590000 C 02/17/17 590.0 73.70 78.40
ISRG 170217C00595000 C 02/17/17 595.0 69.00 73.50
ISRG 170217C00600000 C 02/17/17 600.0 65.20 68.20
ISRG 170217C00605000 C 02/17/17 605.0 59.90 64.50
ISRG 170217C00610000 C 02/17/17 610.0 56.00 59.70
ISRG 170217C00615000 C 02/17/17 615.0 51.50 55.50
ISRG 170217C00620000 C 02/17/17 620.0 47.30 50.70
ISRG 170217C00625000 C 02/17/17 625.0 43.20 46.90
ISRG 170217C00630000 C 02/17/17 630.0 39.20 42.80
ISRG 170217C00635000 C 02/17/17 635.0 35.00 38.90
ISRG 170217C00640000 C 02/17/17 640.0 31.30 34.80
ISRG 170217C00645000 C 02/17/17 645.0 28.00 31.20
ISRG 170217C00650000 C 02/17/17 650.0 24.70 27.80
ISRG 170217C00655000 C 02/17/17 655.0 21.90 24.60
ISRG 170217C00660000 C 02/17/17 660.0 19.40 21.70
ISRG 170217C00665000 C 02/17/17 665.0 16.60 19.00
ISRG 170217C00670000 C 02/17/17 670.0 14.30 16.50
ISRG 170217C00675000 C 02/17/17 675.0 12.20 14.30
ISRG 170217C00680000 C 02/17/17 680.0 10.50 12.30
ISRG 170217C00685000 C 02/17/17 685.0 9.10 10.50
ISRG 170217C00690000 C 02/17/17 690.0 7.20 8.90
ISRG 170217C00695000 C 02/17/17 695.0 6.00 7.60
ISRG 170217C00700000 C 02/17/17 700.0 4.90 6.40
ISRG 170217C00705000 C 02/17/17 705.0 3.90 5.10
ISRG 170217C00710000 C 02/17/17 710.0 3.10 4.30
ISRG 170217C00715000 C 02/17/17 715.0 2.45 3.60
ISRG 170217C00720000 C 02/17/17 720.0 1.85 3.00
ISRG 170217C00725000 C 02/17/17 725.0 1.35 2.50
ISRG 170217C00730000 C 02/17/17 730.0 1.10 2.10
ISRG 170217C00735000 C 02/17/17 735.0 0.70 1.80
ISRG 170217C00740000 C 02/17/17 740.0 0.65 1.55
ISRG 170217C00745000 C 02/17/17 745.0 0.40 1.40
ISRG 170217C00750000 C 02/17/17 750.0 0.25 1.20
ISRG 170217C00755000 C 02/17/17 755.0 0.10 1.15
ISRG 170217C00760000 C 02/17/17 760.0 0.10 0.95
ISRG 170217P00485000 P 02/17/17 485.0 0.00 1.05
ISRG 170217P00490000 P 02/17/17 490.0 0.00 1.10
ISRG 170217P00495000 P 02/17/17 495.0 0.00 1.20
ISRG 170217P00500000 P 02/17/17 500.0 0.00 2.90
ISRG 170217P00505000 P 02/17/17 505.0 0.00 2.95
ISRG 170217P00510000 P 02/17/17 510.0 0.20 0.70
ISRG 170217P00515000 P 02/17/17 515.0 0.20 0.85
ISRG 170217P00520000 P 02/17/17 520.0 0.15 0.90
ISRG 170217P00525000 P 02/17/17 525.0 0.20 1.20
ISRG 170217P00530000 P 02/17/17 530.0 0.40 1.10
ISRG 170217P00535000 P 02/17/17 535.0 0.45 1.25
ISRG 170217P00540000 P 02/17/17 540.0 0.25 1.60
ISRG 170217P00545000 P 02/17/17 545.0 0.65 1.50
ISRG 170217P00550000 P 02/17/17 550.0 0.75 1.60
ISRG 170217P00555000 P 02/17/17 555.0 0.90 1.85
ISRG 170217P00560000 P 02/17/17 560.0 0.95 1.50
ISRG 170217P00565000 P 02/17/17 565.0 0.70 2.25
ISRG 170217P00570000 P 02/17/17 570.0 1.20 2.20
ISRG 170217P00575000 P 02/17/17 575.0 1.25 2.15
ISRG 170217P00580000 P 02/17/17 580.0 1.35 2.60
ISRG 170217P00585000 P 02/17/17 585.0 1.70 2.80
ISRG 170217P00590000 P 02/17/17 590.0 1.90 3.10
ISRG 170217P00595000 P 02/17/17 595.0 2.20 3.40
ISRG 170217P00600000 P 02/17/17 600.0 2.50 3.80
ISRG 170217P00605000 P 02/17/17 605.0 3.50 4.20
ISRG 170217P00610000 P 02/17/17 610.0 3.40 4.60
ISRG 170217P00615000 P 02/17/17 615.0 4.70 5.30
ISRG 170217P00620000 P 02/17/17 620.0 5.50 5.90
ISRG 170217P00625000 P 02/17/17 625.0 5.40 6.90
ISRG 170217P00630000 P 02/17/17 630.0 6.70 7.80
ISRG 170217P00635000 P 02/17/17 635.0 8.00 9.10
ISRG 170217P00640000 P 02/17/17 640.0 8.80 10.50
ISRG 170217P00645000 P 02/17/17 645.0 10.20 12.10
ISRG 170217P00650000 P 02/17/17 650.0 11.90 13.70
ISRG 170217P00655000 P 02/17/17 655.0 13.80 15.80
ISRG 170217P00660000 P 02/17/17 660.0 16.10 17.30
ISRG 170217P00665000 P 02/17/17 665.0 18.20 20.50
ISRG 170217P00670000 P 02/17/17 670.0 20.70 23.20
ISRG 170217P00675000 P 02/17/17 675.0 24.10 26.20
ISRG 170217P00680000 P 02/17/17 680.0 27.00 29.40
ISRG 170217P00685000 P 02/17/17 685.0 30.20 33.00
ISRG 170217P00690000 P 02/17/17 690.0 33.40 36.30
ISRG 170217P00695000 P 02/17/17 695.0 36.90 39.90
ISRG 170217P00700000 P 02/17/17 700.0 40.20 43.90
ISRG 170217P00705000 P 02/17/17 705.0 44.40 47.70
ISRG 170217P00710000 P 02/17/17 710.0 48.80 52.10
ISRG 170217P00715000 P 02/17/17 715.0 53.00 56.90
ISRG 170217P00720000 P 02/17/17 720.0 57.20 61.40
ISRG 170217P00725000 P 02/17/17 725.0 61.20 65.70
ISRG 170217P00730000 P 02/17/17 730.0 66.10 69.90
ISRG 170217P00735000 P 02/17/17 735.0 70.50 75.00
ISRG 170217P00740000 P 02/17/17 740.0 75.00 79.40
ISRG 170217P00745000 P 02/17/17 745.0 80.10 84.70
ISRG 170217P00750000 P 02/17/17 750.0 85.00 89.40
ISRG 170217P00755000 P 02/17/17 755.0 89.80 94.00
ISRG 170217P00760000 P 02/17/17 760.0 94.70 99.20
ISRG 170224C00485000 C 02/24/17 485.0 176.50 181.00
ISRG 170224C00490000 C 02/24/17 490.0 171.60 176.00
ISRG 170224C00495000 C 02/24/17 495.0 166.30 171.00
ISRG 170224C00500000 C 02/24/17 500.0 161.70 166.50
ISRG 170224C00510000 C 02/24/17 510.0 151.70 156.50
ISRG 170224C00520000 C 02/24/17 520.0 141.80 146.50
ISRG 170224C00530000 C 02/24/17 530.0 132.00 136.50
ISRG 170224C00540000 C 02/24/17 540.0 122.30 127.00
ISRG 170224C00550000 C 02/24/17 550.0 112.30 117.00
ISRG 170224C00560000 C 02/24/17 560.0 102.80 107.50
ISRG 170224C00570000 C 02/24/17 570.0 93.10 97.50
ISRG 170224C00580000 C 02/24/17 580.0 83.60 88.00
ISRG 170224C00590000 C 02/24/17 590.0 74.20 78.50
ISRG 170224C00595000 C 02/24/17 595.0 70.30 73.80
ISRG 170224C00597500 C 02/24/17 597.5 67.90 71.40
ISRG 170224C00600000 C 02/24/17 600.0 65.40 69.00
ISRG 170224C00602500 C 02/24/17 602.5 63.50 67.10
ISRG 170224C00605000 C 02/24/17 605.0 61.00 64.70
ISRG 170224C00607500 C 02/24/17 607.5 59.10 62.30
ISRG 170224C00610000 C 02/24/17 610.0 56.80 60.30
ISRG 170224C00612500 C 02/24/17 612.5 54.40 57.90
ISRG 170224C00615000 C 02/24/17 615.0 52.50 56.10
ISRG 170224C00617500 C 02/24/17 617.5 50.20 53.60
ISRG 170224C00620000 C 02/24/17 620.0 48.00 51.70
ISRG 170224C00622500 C 02/24/17 622.5 46.00 49.60
ISRG 170224C00625000 C 02/24/17 625.0 44.00 47.60
ISRG 170224C00627500 C 02/24/17 627.5 42.00 45.50
ISRG 170224C00630000 C 02/24/17 630.0 40.00 43.70
ISRG 170224C00632500 C 02/24/17 632.5 38.30 41.60
ISRG 170224C00635000 C 02/24/17 635.0 36.30 39.70
ISRG 170224C00637500 C 02/24/17 637.5 35.10 37.70
ISRG 170224C00640000 C 02/24/17 640.0 32.70 35.80
ISRG 170224C00642500 C 02/24/17 642.5 31.40 34.00
ISRG 170224C00645000 C 02/24/17 645.0 29.60 32.20
ISRG 170224C00647500 C 02/24/17 647.5 28.00 30.50
ISRG 170224C00650000 C 02/24/17 650.0 25.40 28.80
ISRG 170224C00652500 C 02/24/17 652.5 24.60 27.20
ISRG 170224C00655000 C 02/24/17 655.0 22.50 25.70
ISRG 170224C00657500 C 02/24/17 657.5 21.80 24.20
ISRG 170224C00660000 C 02/24/17 660.0 19.70 22.70
ISRG 170224C00662500 C 02/24/17 662.5 19.00 21.30
ISRG 170224C00665000 C 02/24/17 665.0 17.50 20.00
ISRG 170224C00667500 C 02/24/17 667.5 16.60 18.80
ISRG 170224C00670000 C 02/24/17 670.0 14.90 17.50
ISRG 170224C00672500 C 02/24/17 672.5 13.80 16.40
ISRG 170224C00675000 C 02/24/17 675.0 12.80 15.40
ISRG 170224C00677500 C 02/24/17 677.5 12.70 14.30
ISRG 170224C00680000 C 02/24/17 680.0 11.80 13.40
ISRG 170224C00682500 C 02/24/17 682.5 10.50 12.40
ISRG 170224C00685000 C 02/24/17 685.0 9.20 11.60
ISRG 170224C00687500 C 02/24/17 687.5 8.80 10.70
ISRG 170224C00690000 C 02/24/17 690.0 7.90 10.80
ISRG 170224C00692500 C 02/24/17 692.5 7.50 9.40
ISRG 170224C00695000 C 02/24/17 695.0 6.60 8.50
ISRG 170224C00697500 C 02/24/17 697.5 6.10 7.80
ISRG 170224C00700000 C 02/24/17 700.0 5.60 7.30
ISRG 170224C00702500 C 02/24/17 702.5 5.00 6.60
ISRG 170224C00705000 C 02/24/17 705.0 4.50 6.10
ISRG 170224C00707500 C 02/24/17 707.5 4.10 5.70
ISRG 170224C00710000 C 02/24/17 710.0 3.70 5.20
ISRG 170224C00712500 C 02/24/17 712.5 3.30 4.80
ISRG 170224C00720000 C 02/24/17 720.0 2.30 3.70
ISRG 170224C00730000 C 02/24/17 730.0 1.55 2.65
ISRG 170224C00740000 C 02/24/17 740.0 0.90 1.95
ISRG 170224C00750000 C 02/24/17 750.0 0.50 1.60
ISRG 170224C00760000 C 02/24/17 760.0 0.20 1.35
ISRG 170224P00485000 P 02/24/17 485.0 0.00 1.10
ISRG 170224P00490000 P 02/24/17 490.0 0.00 1.15
ISRG 170224P00495000 P 02/24/17 495.0 0.00 1.25
ISRG 170224P00500000 P 02/24/17 500.0 0.00 1.20
ISRG 170224P00510000 P 02/24/17 510.0 0.00 1.10
ISRG 170224P00520000 P 02/24/17 520.0 0.00 1.45
ISRG 170224P00530000 P 02/24/17 530.0 0.00 1.75
ISRG 170224P00540000 P 02/24/17 540.0 0.05 1.70
ISRG 170224P00550000 P 02/24/17 550.0 0.60 1.90
ISRG 170224P00560000 P 02/24/17 560.0 0.85 2.10
ISRG 170224P00570000 P 02/24/17 570.0 1.25 2.40
ISRG 170224P00580000 P 02/24/17 580.0 1.65 2.85
ISRG 170224P00590000 P 02/24/17 590.0 2.15 4.20
ISRG 170224P00595000 P 02/24/17 595.0 2.50 3.80
ISRG 170224P00597500 P 02/24/17 597.5 2.70 4.00
ISRG 170224P00600000 P 02/24/17 600.0 3.00 4.30
ISRG 170224P00602500 P 02/24/17 602.5 3.00 4.50
ISRG 170224P00605000 P 02/24/17 605.0 3.60 4.70
ISRG 170224P00607500 P 02/24/17 607.5 3.90 5.00
ISRG 170224P00610000 P 02/24/17 610.0 4.20 5.30
ISRG 170224P00612500 P 02/24/17 612.5 4.50 5.60
ISRG 170224P00615000 P 02/24/17 615.0 4.90 6.00
ISRG 170224P00617500 P 02/24/17 617.5 5.30 6.40
ISRG 170224P00620000 P 02/24/17 620.0 5.70 6.80
ISRG 170224P00622500 P 02/24/17 622.5 6.10 7.30
ISRG 170224P00625000 P 02/24/17 625.0 6.60 7.80
ISRG 170224P00627500 P 02/24/17 627.5 7.10 8.50
ISRG 170224P00630000 P 02/24/17 630.0 7.70 8.80
ISRG 170224P00632500 P 02/24/17 632.5 7.90 9.60
ISRG 170224P00635000 P 02/24/17 635.0 8.70 10.20
ISRG 170224P00637500 P 02/24/17 637.5 8.90 10.80
ISRG 170224P00640000 P 02/24/17 640.0 9.60 11.70
ISRG 170224P00642500 P 02/24/17 642.5 10.80 12.40
ISRG 170224P00645000 P 02/24/17 645.0 11.10 13.40
ISRG 170224P00647500 P 02/24/17 647.5 12.50 14.30
ISRG 170224P00650000 P 02/24/17 650.0 12.80 15.10
ISRG 170224P00652500 P 02/24/17 652.5 14.30 16.20
ISRG 170224P00655000 P 02/24/17 655.0 14.70 17.10
ISRG 170224P00657500 P 02/24/17 657.5 16.30 18.20
ISRG 170224P00660000 P 02/24/17 660.0 16.80 19.20
ISRG 170224P00662500 P 02/24/17 662.5 17.70 20.60
ISRG 170224P00665000 P 02/24/17 665.0 19.30 21.60
ISRG 170224P00667500 P 02/24/17 667.5 20.30 23.10
ISRG 170224P00670000 P 02/24/17 670.0 21.40 24.30
ISRG 170224P00672500 P 02/24/17 672.5 22.80 26.10
ISRG 170224P00675000 P 02/24/17 675.0 24.10 27.20
ISRG 170224P00677500 P 02/24/17 677.5 26.30 28.60
ISRG 170224P00680000 P 02/24/17 680.0 27.80 30.20
ISRG 170224P00682500 P 02/24/17 682.5 29.50 31.90
ISRG 170224P00685000 P 02/24/17 685.0 30.20 33.60
ISRG 170224P00687500 P 02/24/17 687.5 32.30 36.00
ISRG 170224P00690000 P 02/24/17 690.0 33.90 37.20
ISRG 170224P00692500 P 02/24/17 692.5 35.80 39.20
ISRG 170224P00695000 P 02/24/17 695.0 38.00 41.50
ISRG 170224P00697500 P 02/24/17 697.5 39.40 43.40
ISRG 170224P00700000 P 02/24/17 700.0 41.50 44.70
ISRG 170224P00702500 P 02/24/17 702.5 43.50 46.60
ISRG 170224P00705000 P 02/24/17 705.0 45.40 48.70
ISRG 170224P00707500 P 02/24/17 707.5 47.40 50.50
ISRG 170224P00710000 P 02/24/17 710.0 49.50 52.60
ISRG 170224P00712500 P 02/24/17 712.5 51.50 54.90
ISRG 170224P00720000 P 02/24/17 720.0 58.10 61.10
ISRG 170224P00730000 P 02/24/17 730.0 66.50 70.90
ISRG 170224P00740000 P 02/24/17 740.0 75.80 80.40
ISRG 170224P00750000 P 02/24/17 750.0 85.00 89.70
ISRG 170224P00760000 P 02/24/17 760.0 95.00 99.40
ISRG 170303C00640000 C 03/03/17 640.0 33.90 36.90
ISRG 170303C00642500 C 03/03/17 642.5 32.10 35.10
ISRG 170303C00645000 C 03/03/17 645.0 30.10 33.40
ISRG 170303C00647500 C 03/03/17 647.5 29.00 31.70
ISRG 170303C00650000 C 03/03/17 650.0 26.50 30.00
ISRG 170303C00652500 C 03/03/17 652.5 25.80 28.50
ISRG 170303C00655000 C 03/03/17 655.0 23.60 27.30
ISRG 170303C00657500 C 03/03/17 657.5 22.70 25.80
ISRG 170303C00660000 C 03/03/17 660.0 20.80 24.40
ISRG 170303C00662500 C 03/03/17 662.5 20.10 22.60
ISRG 170303C00665000 C 03/03/17 665.0 18.40 21.70
ISRG 170303C00667500 C 03/03/17 667.5 17.60 20.20
ISRG 170303C00670000 C 03/03/17 670.0 16.10 19.80
ISRG 170303C00672500 C 03/03/17 672.5 15.40 17.50
ISRG 170303C00675000 C 03/03/17 675.0 13.90 17.00
ISRG 170303C00677500 C 03/03/17 677.5 13.30 15.60
ISRG 170303C00680000 C 03/03/17 680.0 12.10 15.00
ISRG 170303C00682500 C 03/03/17 682.5 11.50 13.70
ISRG 170303C00685000 C 03/03/17 685.0 10.30 13.10
ISRG 170303C00687500 C 03/03/17 687.5 9.80 12.00
ISRG 170303C00690000 C 03/03/17 690.0 9.00 11.10
ISRG 170303C00692500 C 03/03/17 692.5 8.10 10.50
ISRG 170303C00695000 C 03/03/17 695.0 7.50 9.90
ISRG 170303C00697500 C 03/03/17 697.5 6.90 9.40
ISRG 170303C00700000 C 03/03/17 700.0 6.30 8.50
ISRG 170303C00702500 C 03/03/17 702.5 5.80 8.30
ISRG 170303C00705000 C 03/03/17 705.0 5.30 7.40
ISRG 170303C00707500 C 03/03/17 707.5 4.80 6.40
ISRG 170303C00710000 C 03/03/17 710.0 4.30 6.60
ISRG 170303C00712500 C 03/03/17 712.5 3.90 6.00
ISRG 170303P00640000 P 03/03/17 640.0 10.50 12.60
ISRG 170303P00642500 P 03/03/17 642.5 11.20 13.40
ISRG 170303P00645000 P 03/03/17 645.0 12.00 14.90
ISRG 170303P00647500 P 03/03/17 647.5 12.80 15.70
ISRG 170303P00650000 P 03/03/17 650.0 13.70 17.30
ISRG 170303P00652500 P 03/03/17 652.5 14.60 18.40
ISRG 170303P00655000 P 03/03/17 655.0 15.60 19.10
ISRG 170303P00657500 P 03/03/17 657.5 16.60 19.90
ISRG 170303P00660000 P 03/03/17 660.0 17.70 20.50
ISRG 170303P00662500 P 03/03/17 662.5 18.80 21.90
ISRG 170303P00665000 P 03/03/17 665.0 20.00 23.10
ISRG 170303P00667500 P 03/03/17 667.5 21.20 24.20
ISRG 170303P00670000 P 03/03/17 670.0 22.40 25.70
ISRG 170303P00672500 P 03/03/17 672.5 23.70 27.20
ISRG 170303P00675000 P 03/03/17 675.0 25.10 28.60
ISRG 170303P00677500 P 03/03/17 677.5 27.10 30.00
ISRG 170303P00680000 P 03/03/17 680.0 28.00 31.90
ISRG 170303P00682500 P 03/03/17 682.5 29.60 32.90
ISRG 170303P00685000 P 03/03/17 685.0 31.10 34.60
ISRG 170303P00687500 P 03/03/17 687.5 33.10 36.40
ISRG 170303P00690000 P 03/03/17 690.0 34.50 38.30
ISRG 170303P00692500 P 03/03/17 692.5 36.00 40.10
ISRG 170303P00695000 P 03/03/17 695.0 38.40 41.60
ISRG 170303P00697500 P 03/03/17 697.5 39.70 43.80
ISRG 170303P00700000 P 03/03/17 700.0 42.00 45.60
ISRG 170303P00702500 P 03/03/17 702.5 44.10 47.60
ISRG 170303P00705000 P 03/03/17 705.0 46.20 49.60
ISRG 170303P00707500 P 03/03/17 707.5 47.50 51.30
ISRG 170303P00710000 P 03/03/17 710.0 49.90 53.60
ISRG 170303P00712500 P 03/03/17 712.5 52.20 55.70
ISRG 170421C00430000 C 04/21/17 430.0 232.70 237.00
ISRG 170421C00440000 C 04/21/17 440.0 222.80 227.50
ISRG 170421C00450000 C 04/21/17 450.0 212.90 217.50
ISRG 170421C00460000 C 04/21/17 460.0 203.20 207.50
ISRG 170421C00470000 C 04/21/17 470.0 193.20 198.00
ISRG 170421C00480000 C 04/21/17 480.0 183.60 188.00
ISRG 170421C00490000 C 04/21/17 490.0 173.90 178.50
ISRG 170421C00500000 C 04/21/17 500.0 164.20 168.50
ISRG 170421C00520000 C 04/21/17 520.0 144.90 149.50
ISRG 170421C00540000 C 04/21/17 540.0 126.20 130.50
ISRG 170421C00560000 C 04/21/17 560.0 108.50 111.90
ISRG 170421C00580000 C 04/21/17 580.0 90.00 94.20
ISRG 170421C00585000 C 04/21/17 585.0 86.50 90.10
ISRG 170421C00590000 C 04/21/17 590.0 82.30 85.60
ISRG 170421C00595000 C 04/21/17 595.0 78.20 81.50
ISRG 170421C00600000 C 04/21/17 600.0 74.20 77.30
ISRG 170421C00605000 C 04/21/17 605.0 70.40 73.70
ISRG 170421C00610000 C 04/21/17 610.0 66.40 69.80
ISRG 170421C00615000 C 04/21/17 615.0 62.70 65.90
ISRG 170421C00620000 C 04/21/17 620.0 58.90 62.70
ISRG 170421C00625000 C 04/21/17 625.0 55.40 58.20
ISRG 170421C00630000 C 04/21/17 630.0 51.90 55.20
ISRG 170421C00635000 C 04/21/17 635.0 48.50 50.70
ISRG 170421C00640000 C 04/21/17 640.0 44.50 47.50
ISRG 170421C00645000 C 04/21/17 645.0 42.30 44.20
ISRG 170421C00650000 C 04/21/17 650.0 39.30 41.10
ISRG 170421C00655000 C 04/21/17 655.0 36.20 39.40
ISRG 170421C00660000 C 04/21/17 660.0 33.40 35.60
ISRG 170421C00665000 C 04/21/17 665.0 30.50 32.70
ISRG 170421C00670000 C 04/21/17 670.0 28.20 31.30
ISRG 170421C00675000 C 04/21/17 675.0 25.60 28.80
ISRG 170421C00680000 C 04/21/17 680.0 24.00 26.50
ISRG 170421C00685000 C 04/21/17 685.0 21.20 24.40
ISRG 170421C00690000 C 04/21/17 690.0 19.40 22.30
ISRG 170421C00695000 C 04/21/17 695.0 17.70 20.40
ISRG 170421C00700000 C 04/21/17 700.0 15.60 18.70
ISRG 170421C00705000 C 04/21/17 705.0 14.10 17.00
ISRG 170421C00710000 C 04/21/17 710.0 12.50 15.50
ISRG 170421C00715000 C 04/21/17 715.0 11.20 14.10
ISRG 170421C00720000 C 04/21/17 720.0 10.40 12.70
ISRG 170421C00725000 C 04/21/17 725.0 8.90 11.60
ISRG 170421C00730000 C 04/21/17 730.0 8.40 10.50
ISRG 170421C00735000 C 04/21/17 735.0 6.50 10.10
ISRG 170421C00740000 C 04/21/17 740.0 6.30 8.50
ISRG 170421C00745000 C 04/21/17 745.0 5.20 8.50
ISRG 170421C00750000 C 04/21/17 750.0 5.10 6.80
ISRG 170421C00755000 C 04/21/17 755.0 4.60 6.20
ISRG 170421C00760000 C 04/21/17 760.0 4.00 5.60
ISRG 170421C00765000 C 04/21/17 765.0 3.50 5.10
ISRG 170421C00770000 C 04/21/17 770.0 2.90 4.60
ISRG 170421C00775000 C 04/21/17 775.0 2.60 4.20
ISRG 170421C00780000 C 04/21/17 780.0 2.35 3.90
ISRG 170421C00785000 C 04/21/17 785.0 2.00 3.40
ISRG 170421C00800000 C 04/21/17 800.0 1.35 2.65
ISRG 170421C00820000 C 04/21/17 820.0 0.75 1.95
ISRG 170421C00840000 C 04/21/17 840.0 0.40 1.45
ISRG 170421C00860000 C 04/21/17 860.0 0.20 1.10
ISRG 170421C00880000 C 04/21/17 880.0 0.05 1.05
ISRG 170421C00900000 C 04/21/17 900.0 0.05 1.00
ISRG 170421C00920000 C 04/21/17 920.0 0.00 0.75
ISRG 170421C00940000 C 04/21/17 940.0 0.00 0.75
ISRG 170421P00430000 P 04/21/17 430.0 0.30 1.10
ISRG 170421P00440000 P 04/21/17 440.0 0.40 1.35
ISRG 170421P00450000 P 04/21/17 450.0 0.40 1.65
ISRG 170421P00460000 P 04/21/17 460.0 0.75 1.60
ISRG 170421P00470000 P 04/21/17 470.0 0.20 2.15
ISRG 170421P00480000 P 04/21/17 480.0 0.75 2.50
ISRG 170421P00490000 P 04/21/17 490.0 1.40 2.25
ISRG 170421P00500000 P 04/21/17 500.0 1.70 2.20
ISRG 170421P00520000 P 04/21/17 520.0 2.35 3.20
ISRG 170421P00540000 P 04/21/17 540.0 3.30 4.60
ISRG 170421P00560000 P 04/21/17 560.0 4.90 6.40
ISRG 170421P00580000 P 04/21/17 580.0 7.00 8.90
ISRG 170421P00585000 P 04/21/17 585.0 7.60 9.60
ISRG 170421P00590000 P 04/21/17 590.0 8.40 10.30
ISRG 170421P00595000 P 04/21/17 595.0 9.20 11.40
ISRG 170421P00600000 P 04/21/17 600.0 10.60 12.20
ISRG 170421P00605000 P 04/21/17 605.0 11.00 13.30
ISRG 170421P00610000 P 04/21/17 610.0 12.60 14.40
ISRG 170421P00615000 P 04/21/17 615.0 13.70 15.60
ISRG 170421P00620000 P 04/21/17 620.0 14.30 16.90
ISRG 170421P00625000 P 04/21/17 625.0 15.50 18.30
ISRG 170421P00630000 P 04/21/17 630.0 17.70 19.80
ISRG 170421P00635000 P 04/21/17 635.0 19.30 21.40
ISRG 170421P00640000 P 04/21/17 640.0 21.00 23.20
ISRG 170421P00645000 P 04/21/17 645.0 22.90 25.10
ISRG 170421P00650000 P 04/21/17 650.0 24.20 27.20
ISRG 170421P00655000 P 04/21/17 655.0 26.20 29.30
ISRG 170421P00660000 P 04/21/17 660.0 28.90 31.70
ISRG 170421P00665000 P 04/21/17 665.0 31.10 34.20
ISRG 170421P00670000 P 04/21/17 670.0 33.00 36.80
ISRG 170421P00675000 P 04/21/17 675.0 36.00 39.60
ISRG 170421P00680000 P 04/21/17 680.0 38.50 42.60
ISRG 170421P00685000 P 04/21/17 685.0 41.50 45.50
ISRG 170421P00690000 P 04/21/17 690.0 44.50 48.30
ISRG 170421P00695000 P 04/21/17 695.0 48.00 51.20
ISRG 170421P00700000 P 04/21/17 700.0 51.00 54.70
ISRG 170421P00705000 P 04/21/17 705.0 54.50 57.90
ISRG 170421P00710000 P 04/21/17 710.0 58.00 61.50
ISRG 170421P00715000 P 04/21/17 715.0 61.50 65.00
ISRG 170421P00720000 P 04/21/17 720.0 65.00 68.80
ISRG 170421P00725000 P 04/21/17 725.0 69.00 72.50
ISRG 170421P00730000 P 04/21/17 730.0 73.20 76.60
ISRG 170421P00735000 P 04/21/17 735.0 77.30 80.60
ISRG 170421P00740000 P 04/21/17 740.0 81.30 84.50
ISRG 170421P00745000 P 04/21/17 745.0 85.50 89.00
ISRG 170421P00750000 P 04/21/17 750.0 89.70 93.30
ISRG 170421P00755000 P 04/21/17 755.0 94.50 97.70
ISRG 170421P00760000 P 04/21/17 760.0 98.40 102.10
ISRG 170421P00765000 P 04/21/17 765.0 103.30 106.40
ISRG 170421P00770000 P 04/21/17 770.0 107.90 111.90
ISRG 170421P00775000 P 04/21/17 775.0 111.50 115.80
ISRG 170421P00780000 P 04/21/17 780.0 116.50 120.20
ISRG 170421P00785000 P 04/21/17 785.0 121.00 125.00
ISRG 170421P00800000 P 04/21/17 800.0 135.50 139.80
ISRG 170421P00820000 P 04/21/17 820.0 155.00 159.50
ISRG 170421P00840000 P 04/21/17 840.0 174.50 179.30
ISRG 170421P00860000 P 04/21/17 860.0 194.50 198.90
ISRG 170421P00880000 P 04/21/17 880.0 214.50 219.00
ISRG 170421P00900000 P 04/21/17 900.0 234.50 238.90
ISRG 170421P00920000 P 04/21/17 920.0 254.50 259.10
ISRG 170421P00940000 P 04/21/17 940.0 274.50 279.00
ISRG 170721C00400000 C 07/21/17 400.0 264.30 268.90
ISRG 170721C00410000 C 07/21/17 410.0 254.60 259.00
ISRG 170721C00420000 C 07/21/17 420.0 244.90 249.50
ISRG 170721C00430000 C 07/21/17 430.0 235.40 240.00
ISRG 170721C00440000 C 07/21/17 440.0 225.80 230.40
ISRG 170721C00450000 C 07/21/17 450.0 216.30 220.80
ISRG 170721C00460000 C 07/21/17 460.0 206.80 211.40
ISRG 170721C00470000 C 07/21/17 470.0 197.50 202.00
ISRG 170721C00480000 C 07/21/17 480.0 188.00 192.50
ISRG 170721C00490000 C 07/21/17 490.0 178.90 183.50
ISRG 170721C00500000 C 07/21/17 500.0 169.60 174.00
ISRG 170721C00520000 C 07/21/17 520.0 152.20 155.30
ISRG 170721C00540000 C 07/21/17 540.0 134.70 137.90
ISRG 170721C00545000 C 07/21/17 545.0 129.50 133.40
ISRG 170721C00550000 C 07/21/17 550.0 126.20 129.10
ISRG 170721C00555000 C 07/21/17 555.0 122.20 125.00
ISRG 170721C00560000 C 07/21/17 560.0 117.00 121.00
ISRG 170721C00565000 C 07/21/17 565.0 112.90 116.90
ISRG 170721C00570000 C 07/21/17 570.0 109.10 112.90
ISRG 170721C00575000 C 07/21/17 575.0 105.20 108.60
ISRG 170721C00580000 C 07/21/17 580.0 100.60 104.40
ISRG 170721C00585000 C 07/21/17 585.0 97.10 101.20
ISRG 170721C00590000 C 07/21/17 590.0 93.30 97.50
ISRG 170721C00595000 C 07/21/17 595.0 89.30 93.20
ISRG 170721C00600000 C 07/21/17 600.0 85.60 89.60
ISRG 170721C00605000 C 07/21/17 605.0 82.00 85.80
ISRG 170721C00610000 C 07/21/17 610.0 78.50 82.40
ISRG 170721C00615000 C 07/21/17 615.0 75.00 79.10
ISRG 170721C00620000 C 07/21/17 620.0 71.50 75.40
ISRG 170721C00625000 C 07/21/17 625.0 68.80 72.10
ISRG 170721C00630000 C 07/21/17 630.0 65.00 69.10
ISRG 170721C00635000 C 07/21/17 635.0 62.40 65.60
ISRG 170721C00640000 C 07/21/17 640.0 59.60 63.00
ISRG 170721C00645000 C 07/21/17 645.0 56.60 60.10
ISRG 170721C00650000 C 07/21/17 650.0 53.00 56.70
ISRG 170721C00655000 C 07/21/17 655.0 50.90 53.80
ISRG 170721C00660000 C 07/21/17 660.0 48.30 51.00
ISRG 170721C00665000 C 07/21/17 665.0 45.40 48.30
ISRG 170721C00670000 C 07/21/17 670.0 43.10 46.00
ISRG 170721C00675000 C 07/21/17 675.0 40.50 43.50
ISRG 170721C00680000 C 07/21/17 680.0 38.20 41.20
ISRG 170721C00685000 C 07/21/17 685.0 35.80 39.00
ISRG 170721C00690000 C 07/21/17 690.0 33.70 37.00
ISRG 170721C00695000 C 07/21/17 695.0 31.80 35.10
ISRG 170721C00700000 C 07/21/17 700.0 30.00 33.10
ISRG 170721C00705000 C 07/21/17 705.0 27.90 31.20
ISRG 170721C00710000 C 07/21/17 710.0 26.00 29.50
ISRG 170721C00715000 C 07/21/17 715.0 24.30 27.80
ISRG 170721C00720000 C 07/21/17 720.0 22.60 26.10
ISRG 170721C00725000 C 07/21/17 725.0 21.20 25.10
ISRG 170721C00730000 C 07/21/17 730.0 19.60 23.20
ISRG 170721C00735000 C 07/21/17 735.0 18.40 21.70
ISRG 170721C00740000 C 07/21/17 740.0 17.00 20.50
ISRG 170721C00745000 C 07/21/17 745.0 15.80 19.30
ISRG 170721C00750000 C 07/21/17 750.0 14.80 18.00
ISRG 170721C00755000 C 07/21/17 755.0 13.40 17.10
ISRG 170721C00760000 C 07/21/17 760.0 12.50 15.90
ISRG 170721C00780000 C 07/21/17 780.0 8.80 12.40
ISRG 170721C00800000 C 07/21/17 800.0 6.20 9.70
ISRG 170721C00820000 C 07/21/17 820.0 4.20 7.40
ISRG 170721C00840000 C 07/21/17 840.0 3.00 5.80
ISRG 170721C00860000 C 07/21/17 860.0 1.65 4.50
ISRG 170721C00880000 C 07/21/17 880.0 1.10 3.30
ISRG 170721C00900000 C 07/21/17 900.0 0.45 2.65
ISRG 170721P00400000 P 07/21/17 400.0 0.50 2.50
ISRG 170721P00410000 P 07/21/17 410.0 0.65 2.75
ISRG 170721P00420000 P 07/21/17 420.0 0.80 2.95
ISRG 170721P00430000 P 07/21/17 430.0 1.25 3.40
ISRG 170721P00440000 P 07/21/17 440.0 1.45 3.70
ISRG 170721P00450000 P 07/21/17 450.0 1.80 4.00
ISRG 170721P00460000 P 07/21/17 460.0 2.25 4.60
ISRG 170721P00470000 P 07/21/17 470.0 2.50 5.20
ISRG 170721P00480000 P 07/21/17 480.0 2.90 5.90
ISRG 170721P00490000 P 07/21/17 490.0 3.40 6.70
ISRG 170721P00500000 P 07/21/17 500.0 4.20 7.50
ISRG 170721P00520000 P 07/21/17 520.0 6.20 9.60
ISRG 170721P00540000 P 07/21/17 540.0 8.60 11.80
ISRG 170721P00545000 P 07/21/17 545.0 9.20 12.60
ISRG 170721P00550000 P 07/21/17 550.0 10.10 13.40
ISRG 170721P00555000 P 07/21/17 555.0 10.90 14.20
ISRG 170721P00560000 P 07/21/17 560.0 11.70 15.10
ISRG 170721P00565000 P 07/21/17 565.0 12.60 15.90
ISRG 170721P00570000 P 07/21/17 570.0 13.30 16.90
ISRG 170721P00575000 P 07/21/17 575.0 14.50 17.50
ISRG 170721P00580000 P 07/21/17 580.0 15.60 18.80
ISRG 170721P00585000 P 07/21/17 585.0 16.80 20.00
ISRG 170721P00590000 P 07/21/17 590.0 17.90 21.10
ISRG 170721P00595000 P 07/21/17 595.0 18.80 22.50
ISRG 170721P00600000 P 07/21/17 600.0 20.30 23.50
ISRG 170721P00605000 P 07/21/17 605.0 21.70 25.00
ISRG 170721P00610000 P 07/21/17 610.0 22.50 26.30
ISRG 170721P00615000 P 07/21/17 615.0 24.40 27.90
ISRG 170721P00620000 P 07/21/17 620.0 26.10 29.50
ISRG 170721P00625000 P 07/21/17 625.0 27.70 31.20
ISRG 170721P00630000 P 07/21/17 630.0 29.20 32.90
ISRG 170721P00635000 P 07/21/17 635.0 31.50 34.70
ISRG 170721P00640000 P 07/21/17 640.0 32.90 36.70
ISRG 170721P00645000 P 07/21/17 645.0 35.00 38.70
ISRG 170721P00650000 P 07/21/17 650.0 37.20 40.80
ISRG 170721P00655000 P 07/21/17 655.0 39.60 42.60
ISRG 170721P00660000 P 07/21/17 660.0 41.60 45.10
ISRG 170721P00665000 P 07/21/17 665.0 44.00 47.70
ISRG 170721P00670000 P 07/21/17 670.0 46.10 49.90
ISRG 170721P00675000 P 07/21/17 675.0 49.00 52.30
ISRG 170721P00680000 P 07/21/17 680.0 51.70 55.20
ISRG 170721P00685000 P 07/21/17 685.0 54.50 57.80
ISRG 170721P00690000 P 07/21/17 690.0 57.00 60.70
ISRG 170721P00695000 P 07/21/17 695.0 60.10 63.60
ISRG 170721P00700000 P 07/21/17 700.0 63.20 66.70
ISRG 170721P00705000 P 07/21/17 705.0 66.30 69.60
ISRG 170721P00710000 P 07/21/17 710.0 69.50 73.00
ISRG 170721P00715000 P 07/21/17 715.0 72.60 76.30
ISRG 170721P00720000 P 07/21/17 720.0 76.00 79.50
ISRG 170721P00725000 P 07/21/17 725.0 79.60 83.00
ISRG 170721P00730000 P 07/21/17 730.0 82.80 86.60
ISRG 170721P00735000 P 07/21/17 735.0 86.60 90.10
ISRG 170721P00740000 P 07/21/17 740.0 90.50 94.00
ISRG 170721P00745000 P 07/21/17 745.0 94.20 97.70
ISRG 170721P00750000 P 07/21/17 750.0 98.20 101.60
ISRG 170721P00755000 P 07/21/17 755.0 102.20 105.50
ISRG 170721P00760000 P 07/21/17 760.0 105.90 109.30
ISRG 170721P00780000 P 07/21/17 780.0 122.50 126.00
ISRG 170721P00800000 P 07/21/17 800.0 140.00 143.30
ISRG 170721P00820000 P 07/21/17 820.0 158.10 161.50
ISRG 170721P00840000 P 07/21/17 840.0 176.50 180.90
ISRG 170721P00860000 P 07/21/17 860.0 195.50 199.90
ISRG 170721P00880000 P 07/21/17 880.0 215.00 219.30
ISRG 170721P00900000 P 07/21/17 900.0 234.50 239.20
ISRG 180119C00230000 C 01/19/18 230.0 433.50 438.50
ISRG 180119C00240000 C 01/19/18 240.0 423.60 428.50
ISRG 180119C00250000 C 01/19/18 250.0 414.00 418.50
ISRG 180119C00260000 C 01/19/18 260.0 404.10 409.00
ISRG 180119C00270000 C 01/19/18 270.0 394.50 399.00
ISRG 180119C00280000 C 01/19/18 280.0 384.70 389.50
ISRG 180119C00290000 C 01/19/18 290.0 375.00 380.00
ISRG 180119C00300000 C 01/19/18 300.0 365.50 370.00
ISRG 180119C00310000 C 01/19/18 310.0 355.60 360.50
ISRG 180119C00320000 C 01/19/18 320.0 346.00 351.00
ISRG 180119C00330000 C 01/19/18 330.0 336.50 341.00
ISRG 180119C00340000 C 01/19/18 340.0 327.00 331.50
ISRG 180119C00350000 C 01/19/18 350.0 317.10 322.00
ISRG 180119C00360000 C 01/19/18 360.0 307.60 312.50
ISRG 180119C00370000 C 01/19/18 370.0 298.20 303.00
ISRG 180119C00380000 C 01/19/18 380.0 289.00 293.50
ISRG 180119C00390000 C 01/19/18 390.0 279.50 284.00
ISRG 180119C00400000 C 01/19/18 400.0 270.00 275.00
ISRG 180119C00410000 C 01/19/18 410.0 261.00 265.50
ISRG 180119C00420000 C 01/19/18 420.0 251.50 256.50
ISRG 180119C00430000 C 01/19/18 430.0 242.50 247.50
ISRG 180119C00440000 C 01/19/18 440.0 233.50 238.00
ISRG 180119C00450000 C 01/19/18 450.0 224.50 229.00
ISRG 180119C00460000 C 01/19/18 460.0 215.50 220.50
ISRG 180119C00470000 C 01/19/18 470.0 206.60 211.50
ISRG 180119C00480000 C 01/19/18 480.0 198.00 202.30
ISRG 180119C00490000 C 01/19/18 490.0 189.50 193.90
ISRG 180119C00500000 C 01/19/18 500.0 181.00 185.30
ISRG 180119C00510000 C 01/19/18 510.0 172.50 177.00
ISRG 180119C00520000 C 01/19/18 520.0 164.50 168.50
ISRG 180119C00530000 C 01/19/18 530.0 156.50 161.20
ISRG 180119C00540000 C 01/19/18 540.0 148.50 153.00
ISRG 180119C00550000 C 01/19/18 550.0 141.00 145.00
ISRG 180119C00560000 C 01/19/18 560.0 133.50 137.50
ISRG 180119C00570000 C 01/19/18 570.0 126.00 130.50
ISRG 180119C00580000 C 01/19/18 580.0 119.00 123.00
ISRG 180119C00590000 C 01/19/18 590.0 112.00 116.30
ISRG 180119C00600000 C 01/19/18 600.0 105.00 109.50
ISRG 180119C00620000 C 01/19/18 620.0 92.50 97.00
ISRG 180119C00640000 C 01/19/18 640.0 80.50 85.00
ISRG 180119C00660000 C 01/19/18 660.0 69.50 74.00
ISRG 180119C00680000 C 01/19/18 680.0 60.90 64.90
ISRG 180119C00700000 C 01/19/18 700.0 51.10 55.50
ISRG 180119C00720000 C 01/19/18 720.0 43.50 48.00
ISRG 180119C00740000 C 01/19/18 740.0 37.00 41.00
ISRG 180119C00760000 C 01/19/18 760.0 31.00 35.50
ISRG 180119C00780000 C 01/19/18 780.0 25.50 30.00
ISRG 180119C00800000 C 01/19/18 800.0 21.00 25.00
ISRG 180119C00820000 C 01/19/18 820.0 17.20 22.00
ISRG 180119C00840000 C 01/19/18 840.0 14.00 18.50
ISRG 180119C00860000 C 01/19/18 860.0 11.00 15.90
ISRG 180119C00880000 C 01/19/18 880.0 8.50 13.40
ISRG 180119C00900000 C 01/19/18 900.0 6.50 11.40
ISRG 180119C00920000 C 01/19/18 920.0 5.00 9.20
ISRG 180119C00940000 C 01/19/18 940.0 3.50 8.20
ISRG 180119C00960000 C 01/19/18 960.0 2.60 7.10
ISRG 180119C00980000 C 01/19/18 980.0 2.05 6.50
ISRG 180119C01000000 C 01/19/18 1,000.0 1.65 4.70
ISRG 180119C01020000 C 01/19/18 1,020.0 1.30 4.00
ISRG 180119C01040000 C 01/19/18 1,040.0 1.10 3.30
ISRG 180119C01060000 C 01/19/18 1,060.0 0.90 2.90
ISRG 180119C01080000 C 01/19/18 1,080.0 0.50 2.55
ISRG 180119P00230000 P 01/19/18 230.0 0.25 5.00
ISRG 180119P00240000 P 01/19/18 240.0 0.00 5.00
ISRG 180119P00250000 P 01/19/18 250.0 0.00 5.00
ISRG 180119P00260000 P 01/19/18 260.0 0.05 5.00
ISRG 180119P00270000 P 01/19/18 270.0 0.00 5.00
ISRG 180119P00280000 P 01/19/18 280.0 0.00 5.00
ISRG 180119P00290000 P 01/19/18 290.0 0.00 4.90
ISRG 180119P00300000 P 01/19/18 300.0 0.05 4.90
ISRG 180119P00310000 P 01/19/18 310.0 1.00 3.00
ISRG 180119P00320000 P 01/19/18 320.0 0.95 5.00
ISRG 180119P00330000 P 01/19/18 330.0 1.35 3.40
ISRG 180119P00340000 P 01/19/18 340.0 1.60 4.00
ISRG 180119P00350000 P 01/19/18 350.0 1.85 4.10
ISRG 180119P00360000 P 01/19/18 360.0 1.70 5.50
ISRG 180119P00370000 P 01/19/18 370.0 2.30 5.40
ISRG 180119P00380000 P 01/19/18 380.0 2.70 5.40
ISRG 180119P00390000 P 01/19/18 390.0 3.00 6.50
ISRG 180119P00400000 P 01/19/18 400.0 3.50 7.10
ISRG 180119P00410000 P 01/19/18 410.0 3.90 7.80
ISRG 180119P00420000 P 01/19/18 420.0 4.40 7.90
ISRG 180119P00430000 P 01/19/18 430.0 5.10 8.60
ISRG 180119P00440000 P 01/19/18 440.0 5.50 9.70
ISRG 180119P00450000 P 01/19/18 450.0 6.10 10.90
ISRG 180119P00460000 P 01/19/18 460.0 7.20 11.80
ISRG 180119P00470000 P 01/19/18 470.0 8.10 12.80
ISRG 180119P00480000 P 01/19/18 480.0 9.00 14.00
ISRG 180119P00490000 P 01/19/18 490.0 10.70 15.40
ISRG 180119P00500000 P 01/19/18 500.0 12.10 16.90
ISRG 180119P00510000 P 01/19/18 510.0 13.60 18.40
ISRG 180119P00520000 P 01/19/18 520.0 15.00 20.00
ISRG 180119P00530000 P 01/19/18 530.0 17.10 21.90
ISRG 180119P00540000 P 01/19/18 540.0 19.00 22.20
ISRG 180119P00550000 P 01/19/18 550.0 21.10 25.00
ISRG 180119P00560000 P 01/19/18 560.0 24.00 28.50
ISRG 180119P00570000 P 01/19/18 570.0 28.20 31.40
ISRG 180119P00580000 P 01/19/18 580.0 30.90 33.80
ISRG 180119P00590000 P 01/19/18 590.0 34.00 37.00
ISRG 180119P00600000 P 01/19/18 600.0 36.90 39.90
ISRG 180119P00620000 P 01/19/18 620.0 43.90 47.00
ISRG 180119P00640000 P 01/19/18 640.0 52.00 55.00
ISRG 180119P00660000 P 01/19/18 660.0 59.50 63.90
ISRG 180119P00680000 P 01/19/18 680.0 70.00 73.90
ISRG 180119P00700000 P 01/19/18 700.0 80.50 85.00
ISRG 180119P00720000 P 01/19/18 720.0 93.00 97.40
ISRG 180119P00740000 P 01/19/18 740.0 106.50 111.00
ISRG 180119P00760000 P 01/19/18 760.0 120.50 125.00
ISRG 180119P00780000 P 01/19/18 780.0 135.30 140.00
ISRG 180119P00800000 P 01/19/18 800.0 151.00 155.50
ISRG 180119P00820000 P 01/19/18 820.0 167.30 172.00
ISRG 180119P00840000 P 01/19/18 840.0 184.10 189.00
ISRG 180119P00860000 P 01/19/18 860.0 201.60 206.50
ISRG 180119P00880000 P 01/19/18 880.0 219.60 224.50
ISRG 180119P00900000 P 01/19/18 900.0 238.00 242.50
ISRG 180119P00920000 P 01/19/18 920.0 256.60 261.50
ISRG 180119P00940000 P 01/19/18 940.0 276.00 281.00
ISRG 180119P00960000 P 01/19/18 960.0 295.50 300.50
ISRG 180119P00980000 P 01/19/18 980.0 315.00 320.00
ISRG 180119P01000000 P 01/19/18 1,000.0 334.60 339.50
ISRG 180119P01020000 P 01/19/18 1,020.0 354.50 359.50
ISRG 180119P01040000 P 01/19/18 1,040.0 374.50 379.50
ISRG 180119P01060000 P 01/19/18 1,060.0 394.50 399.50
ISRG 180119P01080000 P 01/19/18 1,080.0 414.50 419.50
ISRG 190118C00310000 C 01/18/19 310.0 364.10 369.00
ISRG 190118C00320000 C 01/18/19 320.0 355.00 359.80
ISRG 190118C00330000 C 01/18/19 330.0 346.00 351.00
ISRG 190118C00340000 C 01/18/19 340.0 337.00 342.00
ISRG 190118C00350000 C 01/18/19 350.0 328.00 333.00
ISRG 190118C00360000 C 01/18/19 360.0 319.10 324.00
ISRG 190118C00370000 C 01/18/19 370.0 310.10 315.00
ISRG 190118C00380000 C 01/18/19 380.0 301.50 306.50
ISRG 190118C00390000 C 01/18/19 390.0 293.00 298.00
ISRG 190118C00400000 C 01/18/19 400.0 284.10 289.00
ISRG 190118C00410000 C 01/18/19 410.0 275.50 280.50
ISRG 190118C00420000 C 01/18/19 420.0 267.50 272.50
ISRG 190118C00430000 C 01/18/19 430.0 259.00 264.00
ISRG 190118C00440000 C 01/18/19 440.0 251.00 256.00
ISRG 190118C00450000 C 01/18/19 450.0 243.00 247.50
ISRG 190118C00460000 C 01/18/19 460.0 234.50 239.00
ISRG 190118C00470000 C 01/18/19 470.0 227.00 232.00
ISRG 190118C00480000 C 01/18/19 480.0 219.50 224.00
ISRG 190118C00490000 C 01/18/19 490.0 211.50 216.50
ISRG 190118C00500000 C 01/18/19 500.0 204.00 208.50
ISRG 190118C00510000 C 01/18/19 510.0 196.50 201.30
ISRG 190118C00520000 C 01/18/19 520.0 189.50 194.00
ISRG 190118C00530000 C 01/18/19 530.0 182.50 187.00
ISRG 190118C00540000 C 01/18/19 540.0 175.50 180.00
ISRG 190118C00550000 C 01/18/19 550.0 168.00 172.50
ISRG 190118C00560000 C 01/18/19 560.0 161.50 166.00
ISRG 190118C00570000 C 01/18/19 570.0 155.00 159.50
ISRG 190118C00580000 C 01/18/19 580.0 148.50 153.00
ISRG 190118C00590000 C 01/18/19 590.0 142.50 146.90
ISRG 190118C00600000 C 01/18/19 600.0 136.00 140.50
ISRG 190118C00610000 C 01/18/19 610.0 130.00 134.50
ISRG 190118C00620000 C 01/18/19 620.0 124.00 128.50
ISRG 190118C00630000 C 01/18/19 630.0 118.50 123.00
ISRG 190118C00640000 C 01/18/19 640.0 113.00 117.50
ISRG 190118C00650000 C 01/18/19 650.0 108.00 112.50
ISRG 190118C00660000 C 01/18/19 660.0 102.50 107.50
ISRG 190118C00670000 C 01/18/19 670.0 97.50 102.50
ISRG 190118C00680000 C 01/18/19 680.0 93.00 97.50
ISRG 190118C00690000 C 01/18/19 690.0 88.50 93.00
ISRG 190118C00700000 C 01/18/19 700.0 84.00 88.50
ISRG 190118C00710000 C 01/18/19 710.0 79.50 84.00
ISRG 190118C00720000 C 01/18/19 720.0 75.50 80.00
ISRG 190118C00730000 C 01/18/19 730.0 71.50 76.50
ISRG 190118C00740000 C 01/18/19 740.0 67.50 72.00
ISRG 190118C00750000 C 01/18/19 750.0 64.00 68.50
ISRG 190118C00760000 C 01/18/19 760.0 60.50 65.00
ISRG 190118C00770000 C 01/18/19 770.0 57.50 61.50
ISRG 190118C00780000 C 01/18/19 780.0 54.50 58.50
ISRG 190118C00800000 C 01/18/19 800.0 48.50 53.00
ISRG 190118C00820000 C 01/18/19 820.0 43.50 48.00
ISRG 190118C00840000 C 01/18/19 840.0 38.50 42.90
ISRG 190118C00860000 C 01/18/19 860.0 34.00 38.90
ISRG 190118C00880000 C 01/18/19 880.0 30.00 34.80
ISRG 190118C00900000 C 01/18/19 900.0 26.50 31.40
ISRG 190118C00920000 C 01/18/19 920.0 23.50 28.00
ISRG 190118C00940000 C 01/18/19 940.0 20.50 25.40
ISRG 190118C00960000 C 01/18/19 960.0 18.00 22.90
ISRG 190118C00980000 C 01/18/19 980.0 15.50 20.40
ISRG 190118C01000000 C 01/18/19 1,000.0 13.50 18.50
ISRG 190118C01020000 C 01/18/19 1,020.0 12.00 17.00
ISRG 190118C01040000 C 01/18/19 1,040.0 10.50 15.00
ISRG 190118C01060000 C 01/18/19 1,060.0 9.00 13.90
ISRG 190118C01080000 C 01/18/19 1,080.0 7.50 12.50
ISRG 190118P00310000 P 01/18/19 310.0 2.00 6.70
ISRG 190118P00320000 P 01/18/19 320.0 2.55 7.50
ISRG 190118P00330000 P 01/18/19 330.0 3.00 8.00
ISRG 190118P00340000 P 01/18/19 340.0 5.30 9.00
ISRG 190118P00350000 P 01/18/19 350.0 4.70 9.40
ISRG 190118P00360000 P 01/18/19 360.0 5.00 10.00
ISRG 190118P00370000 P 01/18/19 370.0 6.10 11.00
ISRG 190118P00380000 P 01/18/19 380.0 7.20 11.90
ISRG 190118P00390000 P 01/18/19 390.0 8.10 12.90
ISRG 190118P00400000 P 01/18/19 400.0 9.10 14.00
ISRG 190118P00410000 P 01/18/19 410.0 10.80 15.40
ISRG 190118P00420000 P 01/18/19 420.0 11.60 16.50
ISRG 190118P00430000 P 01/18/19 430.0 13.20 18.00
ISRG 190118P00440000 P 01/18/19 440.0 14.50 19.50
ISRG 190118P00450000 P 01/18/19 450.0 16.00 21.00
ISRG 190118P00460000 P 01/18/19 460.0 18.00 23.00
ISRG 190118P00470000 P 01/18/19 470.0 19.50 24.50
ISRG 190118P00480000 P 01/18/19 480.0 21.60 26.50
ISRG 190118P00490000 P 01/18/19 490.0 24.10 29.00
ISRG 190118P00500000 P 01/18/19 500.0 26.20 31.00
ISRG 190118P00510000 P 01/18/19 510.0 28.50 33.50
ISRG 190118P00520000 P 01/18/19 520.0 31.00 35.50
ISRG 190118P00530000 P 01/18/19 530.0 33.50 38.40
ISRG 190118P00540000 P 01/18/19 540.0 36.50 41.00
ISRG 190118P00550000 P 01/18/19 550.0 39.00 44.00
ISRG 190118P00560000 P 01/18/19 560.0 42.50 47.00
ISRG 190118P00570000 P 01/18/19 570.0 45.80 49.90
ISRG 190118P00580000 P 01/18/19 580.0 49.10 53.50
ISRG 190118P00590000 P 01/18/19 590.0 52.50 57.00
ISRG 190118P00600000 P 01/18/19 600.0 56.00 60.50
ISRG 190118P00610000 P 01/18/19 610.0 60.00 64.50
ISRG 190118P00620000 P 01/18/19 620.0 63.60 68.50
ISRG 190118P00630000 P 01/18/19 630.0 69.40 72.50
ISRG 190118P00640000 P 01/18/19 640.0 72.50 77.00
ISRG 190118P00650000 P 01/18/19 650.0 78.50 81.50
ISRG 190118P00660000 P 01/18/19 660.0 81.60 86.50
ISRG 190118P00670000 P 01/18/19 670.0 88.40 91.50
ISRG 190118P00680000 P 01/18/19 680.0 92.50 96.50
ISRG 190118P00690000 P 01/18/19 690.0 97.60 102.00
ISRG 190118P00700000 P 01/18/19 700.0 102.50 107.00
ISRG 190118P00710000 P 01/18/19 710.0 108.00 113.00
ISRG 190118P00720000 P 01/18/19 720.0 114.00 119.00
ISRG 190118P00730000 P 01/18/19 730.0 120.00 125.00
ISRG 190118P00740000 P 01/18/19 740.0 126.50 131.00
ISRG 190118P00750000 P 01/18/19 750.0 132.50 137.50
ISRG 190118P00760000 P 01/18/19 760.0 139.10 144.00
ISRG 190118P00770000 P 01/18/19 770.0 146.00 151.00
ISRG 190118P00780000 P 01/18/19 780.0 153.00 158.00
ISRG 190118P00800000 P 01/18/19 800.0 167.50 172.00
ISRG 190118P00820000 P 01/18/19 820.0 182.00 187.00
ISRG 190118P00840000 P 01/18/19 840.0 197.50 202.50
ISRG 190118P00860000 P 01/18/19 860.0 213.50 218.50
ISRG 190118P00880000 P 01/18/19 880.0 230.00 235.00
ISRG 190118P00900000 P 01/18/19 900.0 247.00 252.00
ISRG 190118P00920000 P 01/18/19 920.0 264.50 269.50
ISRG 190118P00940000 P 01/18/19 940.0 282.10 287.00
ISRG 190118P00960000 P 01/18/19 960.0 300.00 305.00
ISRG 190118P00980000 P 01/18/19 980.0 319.00 323.50
ISRG 190118P01000000 P 01/18/19 1,000.0 337.50 342.50
ISRG 190118P01020000 P 01/18/19 1,020.0 356.50 361.50
ISRG 190118P01040000 P 01/18/19 1,040.0 375.50 380.50
ISRG 190118P01060000 P 01/18/19 1,060.0 395.00 400.00
ISRG 190118P01080000 P 01/18/19 1,080.0 415.00 420.00

OPRA data is delayed 15 minutes.