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 (2017-08-18)Premium Content

Intuitive Surgical Inc (ISRG)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 170825C00750000 C 08/25/17 750.0 232.20 236.40
ISRG 170825C00760000 C 08/25/17 760.0 222.20 226.20
ISRG 170825C00770000 C 08/25/17 770.0 212.20 216.20
ISRG 170825C00780000 C 08/25/17 780.0 202.00 206.20
ISRG 170825C00790000 C 08/25/17 790.0 192.20 196.40
ISRG 170825C00800000 C 08/25/17 800.0 182.00 186.40
ISRG 170825C00810000 C 08/25/17 810.0 172.20 176.40
ISRG 170825C00820000 C 08/25/17 820.0 162.30 166.30
ISRG 170825C00830000 C 08/25/17 830.0 152.30 156.40
ISRG 170825C00837500 C 08/25/17 837.5 144.80 148.80
ISRG 170825C00840000 C 08/25/17 840.0 142.30 146.30
ISRG 170825C00842500 C 08/25/17 842.5 139.60 144.00
ISRG 170825C00845000 C 08/25/17 845.0 137.30 141.40
ISRG 170825C00847500 C 08/25/17 847.5 134.80 138.90
ISRG 170825C00850000 C 08/25/17 850.0 132.30 136.40
ISRG 170825C00852500 C 08/25/17 852.5 129.80 133.90
ISRG 170825C00855000 C 08/25/17 855.0 127.10 131.50
ISRG 170825C00857500 C 08/25/17 857.5 124.80 129.00
ISRG 170825C00860000 C 08/25/17 860.0 122.30 126.40
ISRG 170825C00862500 C 08/25/17 862.5 119.90 123.90
ISRG 170825C00865000 C 08/25/17 865.0 117.40 121.40
ISRG 170825C00867500 C 08/25/17 867.5 114.70 119.10
ISRG 170825C00870000 C 08/25/17 870.0 112.30 116.60
ISRG 170825C00872500 C 08/25/17 872.5 109.70 114.00
ISRG 170825C00875000 C 08/25/17 875.0 107.20 111.60
ISRG 170825C00877500 C 08/25/17 877.5 104.70 109.00
ISRG 170825C00880000 C 08/25/17 880.0 102.20 106.50
ISRG 170825C00882500 C 08/25/17 882.5 99.70 104.10
ISRG 170825C00885000 C 08/25/17 885.0 97.30 101.70
ISRG 170825C00887500 C 08/25/17 887.5 94.70 99.00
ISRG 170825C00890000 C 08/25/17 890.0 92.30 96.60
ISRG 170825C00892500 C 08/25/17 892.5 89.80 94.10
ISRG 170825C00895000 C 08/25/17 895.0 87.50 91.60
ISRG 170825C00897500 C 08/25/17 897.5 85.00 89.10
ISRG 170825C00900000 C 08/25/17 900.0 82.80 86.60
ISRG 170825C00902500 C 08/25/17 902.5 80.00 84.30
ISRG 170825C00905000 C 08/25/17 905.0 77.50 81.80
ISRG 170825C00907500 C 08/25/17 907.5 75.00 79.40
ISRG 170825C00910000 C 08/25/17 910.0 72.50 76.80
ISRG 170825C00912500 C 08/25/17 912.5 70.00 74.40
ISRG 170825C00915000 C 08/25/17 915.0 67.50 71.70
ISRG 170825C00917500 C 08/25/17 917.5 65.10 69.50
ISRG 170825C00920000 C 08/25/17 920.0 63.10 67.00
ISRG 170825C00922500 C 08/25/17 922.5 60.20 64.50
ISRG 170825C00925000 C 08/25/17 925.0 57.70 62.10
ISRG 170825C00927500 C 08/25/17 927.5 55.30 59.50
ISRG 170825C00930000 C 08/25/17 930.0 53.40 57.30
ISRG 170825C00932500 C 08/25/17 932.5 50.90 54.80
ISRG 170825C00935000 C 08/25/17 935.0 48.50 52.40
ISRG 170825C00937500 C 08/25/17 937.5 46.10 50.00
ISRG 170825C00940000 C 08/25/17 940.0 43.20 47.60
ISRG 170825C00942500 C 08/25/17 942.5 40.80 45.00
ISRG 170825C00945000 C 08/25/17 945.0 38.50 42.80
ISRG 170825C00947500 C 08/25/17 947.5 36.00 40.30
ISRG 170825C00950000 C 08/25/17 950.0 34.40 37.80
ISRG 170825C00952500 C 08/25/17 952.5 31.50 35.40
ISRG 170825C00955000 C 08/25/17 955.0 29.10 33.40
ISRG 170825C00957500 C 08/25/17 957.5 27.90 30.70
ISRG 170825C00960000 C 08/25/17 960.0 24.70 28.70
ISRG 170825C00962500 C 08/25/17 962.5 23.80 26.30
ISRG 170825C00965000 C 08/25/17 965.0 21.70 24.20
ISRG 170825C00967500 C 08/25/17 967.5 18.70 22.40
ISRG 170825C00970000 C 08/25/17 970.0 17.60 19.70
ISRG 170825C00972500 C 08/25/17 972.5 15.80 17.70
ISRG 170825C00975000 C 08/25/17 975.0 14.00 15.80
ISRG 170825C00977500 C 08/25/17 977.5 12.20 14.00
ISRG 170825C00980000 C 08/25/17 980.0 10.60 12.30
ISRG 170825C00982500 C 08/25/17 982.5 9.20 10.80
ISRG 170825C00985000 C 08/25/17 985.0 7.70 9.30
ISRG 170825C00987500 C 08/25/17 987.5 6.60 8.00
ISRG 170825C00990000 C 08/25/17 990.0 5.60 6.90
ISRG 170825C00992500 C 08/25/17 992.5 4.60 5.90
ISRG 170825C00995000 C 08/25/17 995.0 3.90 5.50
ISRG 170825C00997500 C 08/25/17 997.5 3.20 5.00
ISRG 170825C01000000 C 08/25/17 1,000.0 2.75 3.80
ISRG 170825C01002500 C 08/25/17 1,002.5 2.30 3.10
ISRG 170825C01005000 C 08/25/17 1,005.0 1.85 2.80
ISRG 170825C01007500 C 08/25/17 1,007.5 1.55 2.60
ISRG 170825C01010000 C 08/25/17 1,010.0 1.30 2.15
ISRG 170825C01012500 C 08/25/17 1,012.5 1.05 1.90
ISRG 170825C01015000 C 08/25/17 1,015.0 0.85 1.45
ISRG 170825C01017500 C 08/25/17 1,017.5 0.70 1.45
ISRG 170825C01020000 C 08/25/17 1,020.0 0.75 1.15
ISRG 170825C01022500 C 08/25/17 1,022.5 0.00 1.10
ISRG 170825C01025000 C 08/25/17 1,025.0 0.00 0.90
ISRG 170825C01027500 C 08/25/17 1,027.5 0.00 1.55
ISRG 170825C01030000 C 08/25/17 1,030.0 0.25 0.85
ISRG 170825C01032500 C 08/25/17 1,032.5 0.00 0.75
ISRG 170825C01035000 C 08/25/17 1,035.0 0.00 0.80
ISRG 170825C01037500 C 08/25/17 1,037.5 0.00 0.65
ISRG 170825C01040000 C 08/25/17 1,040.0 0.00 0.85
ISRG 170825C01042500 C 08/25/17 1,042.5 0.30 0.80
ISRG 170825C01045000 C 08/25/17 1,045.0 0.00 0.55
ISRG 170825C01047500 C 08/25/17 1,047.5 0.00 0.60
ISRG 170825C01050000 C 08/25/17 1,050.0 0.00 0.50
ISRG 170825C01052500 C 08/25/17 1,052.5 0.00 0.55
ISRG 170825C01055000 C 08/25/17 1,055.0 0.00 0.50
ISRG 170825C01057500 C 08/25/17 1,057.5 0.00 0.40
ISRG 170825C01060000 C 08/25/17 1,060.0 0.00 1.25
ISRG 170825C01062500 C 08/25/17 1,062.5 0.10 0.40
ISRG 170825C01065000 C 08/25/17 1,065.0 0.00 0.45
ISRG 170825C01067500 C 08/25/17 1,067.5 0.00 0.45
ISRG 170825C01070000 C 08/25/17 1,070.0 0.00 1.25
ISRG 170825C01072500 C 08/25/17 1,072.5 0.00 0.45
ISRG 170825C01075000 C 08/25/17 1,075.0 0.00 0.40
ISRG 170825C01077500 C 08/25/17 1,077.5 0.00 0.45
ISRG 170825C01080000 C 08/25/17 1,080.0 0.10 0.75
ISRG 170825C01082500 C 08/25/17 1,082.5 0.00 0.75
ISRG 170825C01085000 C 08/25/17 1,085.0 0.00 0.40
ISRG 170825C01087500 C 08/25/17 1,087.5 0.00 0.40
ISRG 170825C01090000 C 08/25/17 1,090.0 0.00 1.25
ISRG 170825C01092500 C 08/25/17 1,092.5 0.00 0.75
ISRG 170825C01095000 C 08/25/17 1,095.0 0.00 0.40
ISRG 170825C01097500 C 08/25/17 1,097.5 0.00 0.35
ISRG 170825C01100000 C 08/25/17 1,100.0 0.00 1.25
ISRG 170825C01102500 C 08/25/17 1,102.5 0.00 0.40
ISRG 170825C01105000 C 08/25/17 1,105.0 0.00 0.45
ISRG 170825C01107500 C 08/25/17 1,107.5 0.00 0.65
ISRG 170825C01110000 C 08/25/17 1,110.0 0.00 0.65
ISRG 170825C01112500 C 08/25/17 1,112.5 0.00 0.65
ISRG 170825C01115000 C 08/25/17 1,115.0 0.00 0.35
ISRG 170825C01117500 C 08/25/17 1,117.5 0.00 0.60
ISRG 170825C01120000 C 08/25/17 1,120.0 0.00 0.35
ISRG 170825C01122500 C 08/25/17 1,122.5 0.00 0.30
ISRG 170825C01125000 C 08/25/17 1,125.0 0.00 0.60
ISRG 170825C01127500 C 08/25/17 1,127.5 0.00 0.60
ISRG 170825C01130000 C 08/25/17 1,130.0 0.00 0.60
ISRG 170825P00750000 P 08/25/17 750.0 0.00 1.35
ISRG 170825P00760000 P 08/25/17 760.0 0.00 0.60
ISRG 170825P00770000 P 08/25/17 770.0 0.00 0.55
ISRG 170825P00780000 P 08/25/17 780.0 0.00 0.55
ISRG 170825P00790000 P 08/25/17 790.0 0.00 0.55
ISRG 170825P00800000 P 08/25/17 800.0 0.00 0.60
ISRG 170825P00810000 P 08/25/17 810.0 0.00 0.60
ISRG 170825P00820000 P 08/25/17 820.0 0.00 0.75
ISRG 170825P00830000 P 08/25/17 830.0 0.00 0.75
ISRG 170825P00837500 P 08/25/17 837.5 0.00 0.75
ISRG 170825P00840000 P 08/25/17 840.0 0.00 0.75
ISRG 170825P00842500 P 08/25/17 842.5 0.00 0.75
ISRG 170825P00845000 P 08/25/17 845.0 0.00 0.75
ISRG 170825P00847500 P 08/25/17 847.5 0.00 0.75
ISRG 170825P00850000 P 08/25/17 850.0 0.00 0.75
ISRG 170825P00852500 P 08/25/17 852.5 0.00 0.75
ISRG 170825P00855000 P 08/25/17 855.0 0.00 0.75
ISRG 170825P00857500 P 08/25/17 857.5 0.00 0.75
ISRG 170825P00860000 P 08/25/17 860.0 0.00 1.15
ISRG 170825P00862500 P 08/25/17 862.5 0.00 0.75
ISRG 170825P00865000 P 08/25/17 865.0 0.00 0.75
ISRG 170825P00867500 P 08/25/17 867.5 0.00 0.80
ISRG 170825P00870000 P 08/25/17 870.0 0.00 0.80
ISRG 170825P00872500 P 08/25/17 872.5 0.00 0.55
ISRG 170825P00875000 P 08/25/17 875.0 0.00 0.55
ISRG 170825P00877500 P 08/25/17 877.5 0.00 0.55
ISRG 170825P00880000 P 08/25/17 880.0 0.10 0.50
ISRG 170825P00882500 P 08/25/17 882.5 0.00 1.05
ISRG 170825P00885000 P 08/25/17 885.0 0.00 0.45
ISRG 170825P00887500 P 08/25/17 887.5 0.00 0.55
ISRG 170825P00890000 P 08/25/17 890.0 0.10 0.50
ISRG 170825P00892500 P 08/25/17 892.5 0.00 0.60
ISRG 170825P00895000 P 08/25/17 895.0 0.10 0.55
ISRG 170825P00897500 P 08/25/17 897.5 0.15 0.65
ISRG 170825P00900000 P 08/25/17 900.0 0.20 0.70
ISRG 170825P00902500 P 08/25/17 902.5 0.20 0.70
ISRG 170825P00905000 P 08/25/17 905.0 0.20 0.70
ISRG 170825P00907500 P 08/25/17 907.5 0.00 0.70
ISRG 170825P00910000 P 08/25/17 910.0 0.25 0.75
ISRG 170825P00912500 P 08/25/17 912.5 0.25 0.60
ISRG 170825P00915000 P 08/25/17 915.0 0.25 1.70
ISRG 170825P00917500 P 08/25/17 917.5 0.35 0.85
ISRG 170825P00920000 P 08/25/17 920.0 0.30 0.90
ISRG 170825P00922500 P 08/25/17 922.5 0.40 0.90
ISRG 170825P00925000 P 08/25/17 925.0 0.40 1.40
ISRG 170825P00927500 P 08/25/17 927.5 0.45 1.05
ISRG 170825P00930000 P 08/25/17 930.0 0.35 1.05
ISRG 170825P00932500 P 08/25/17 932.5 0.65 1.10
ISRG 170825P00935000 P 08/25/17 935.0 0.70 1.20
ISRG 170825P00937500 P 08/25/17 937.5 0.80 1.55
ISRG 170825P00940000 P 08/25/17 940.0 0.90 1.40
ISRG 170825P00942500 P 08/25/17 942.5 0.95 1.50
ISRG 170825P00945000 P 08/25/17 945.0 1.05 1.65
ISRG 170825P00947500 P 08/25/17 947.5 0.20 2.30
ISRG 170825P00950000 P 08/25/17 950.0 1.35 2.55
ISRG 170825P00952500 P 08/25/17 952.5 0.45 2.55
ISRG 170825P00955000 P 08/25/17 955.0 1.70 2.50
ISRG 170825P00957500 P 08/25/17 957.5 1.95 2.75
ISRG 170825P00960000 P 08/25/17 960.0 2.20 3.20
ISRG 170825P00962500 P 08/25/17 962.5 2.25 3.50
ISRG 170825P00965000 P 08/25/17 965.0 2.85 3.90
ISRG 170825P00967500 P 08/25/17 967.5 3.20 4.40
ISRG 170825P00970000 P 08/25/17 970.0 3.60 4.90
ISRG 170825P00972500 P 08/25/17 972.5 4.20 5.60
ISRG 170825P00975000 P 08/25/17 975.0 4.80 6.20
ISRG 170825P00977500 P 08/25/17 977.5 5.60 6.90
ISRG 170825P00980000 P 08/25/17 980.0 6.50 7.80
ISRG 170825P00982500 P 08/25/17 982.5 7.40 8.80
ISRG 170825P00985000 P 08/25/17 985.0 8.50 10.10
ISRG 170825P00987500 P 08/25/17 987.5 9.70 11.00
ISRG 170825P00990000 P 08/25/17 990.0 11.10 12.90
ISRG 170825P00992500 P 08/25/17 992.5 12.60 14.50
ISRG 170825P00995000 P 08/25/17 995.0 14.30 16.30
ISRG 170825P00997500 P 08/25/17 997.5 15.10 19.30
ISRG 170825P01000000 P 08/25/17 1,000.0 16.90 21.00
ISRG 170825P01002500 P 08/25/17 1,002.5 19.80 22.10
ISRG 170825P01005000 P 08/25/17 1,005.0 21.40 24.20
ISRG 170825P01007500 P 08/25/17 1,007.5 23.20 27.40
ISRG 170825P01010000 P 08/25/17 1,010.0 25.80 28.70
ISRG 170825P01012500 P 08/25/17 1,012.5 27.40 31.80
ISRG 170825P01015000 P 08/25/17 1,015.0 29.90 33.60
ISRG 170825P01017500 P 08/25/17 1,017.5 32.20 36.50
ISRG 170825P01020000 P 08/25/17 1,020.0 34.50 38.80
ISRG 170825P01022500 P 08/25/17 1,022.5 36.80 41.00
ISRG 170825P01025000 P 08/25/17 1,025.0 39.20 43.50
ISRG 170825P01027500 P 08/25/17 1,027.5 41.60 45.90
ISRG 170825P01030000 P 08/25/17 1,030.0 43.90 48.30
ISRG 170825P01032500 P 08/25/17 1,032.5 46.40 50.80
ISRG 170825P01035000 P 08/25/17 1,035.0 48.90 53.30
ISRG 170825P01037500 P 08/25/17 1,037.5 51.30 55.70
ISRG 170825P01040000 P 08/25/17 1,040.0 53.70 58.10
ISRG 170825P01042500 P 08/25/17 1,042.5 56.40 60.80
ISRG 170825P01045000 P 08/25/17 1,045.0 58.80 63.20
ISRG 170825P01047500 P 08/25/17 1,047.5 61.20 65.60
ISRG 170825P01050000 P 08/25/17 1,050.0 63.80 68.20
ISRG 170825P01052500 P 08/25/17 1,052.5 66.40 70.70
ISRG 170825P01055000 P 08/25/17 1,055.0 68.90 73.20
ISRG 170825P01057500 P 08/25/17 1,057.5 71.40 75.70
ISRG 170825P01060000 P 08/25/17 1,060.0 73.90 78.30
ISRG 170825P01062500 P 08/25/17 1,062.5 76.40 80.80
ISRG 170825P01065000 P 08/25/17 1,065.0 78.90 83.30
ISRG 170825P01067500 P 08/25/17 1,067.5 81.30 85.70
ISRG 170825P01070000 P 08/25/17 1,070.0 83.90 87.80
ISRG 170825P01072500 P 08/25/17 1,072.5 86.20 90.50
ISRG 170825P01075000 P 08/25/17 1,075.0 88.70 93.00
ISRG 170825P01077500 P 08/25/17 1,077.5 91.20 95.50
ISRG 170825P01080000 P 08/25/17 1,080.0 93.90 98.30
ISRG 170825P01082500 P 08/25/17 1,082.5 96.20 100.50
ISRG 170825P01085000 P 08/25/17 1,085.0 98.90 103.30
ISRG 170825P01087500 P 08/25/17 1,087.5 101.30 105.70
ISRG 170825P01090000 P 08/25/17 1,090.0 103.90 108.30
ISRG 170825P01092500 P 08/25/17 1,092.5 106.20 110.50
ISRG 170825P01095000 P 08/25/17 1,095.0 108.90 113.20
ISRG 170825P01097500 P 08/25/17 1,097.5 111.40 115.70
ISRG 170825P01100000 P 08/25/17 1,100.0 113.90 118.20
ISRG 170825P01102500 P 08/25/17 1,102.5 116.40 120.70
ISRG 170825P01105000 P 08/25/17 1,105.0 118.80 123.00
ISRG 170825P01107500 P 08/25/17 1,107.5 121.40 125.80
ISRG 170825P01110000 P 08/25/17 1,110.0 123.80 128.00
ISRG 170825P01112500 P 08/25/17 1,112.5 126.40 130.80
ISRG 170825P01115000 P 08/25/17 1,115.0 128.80 133.00
ISRG 170825P01117500 P 08/25/17 1,117.5 131.30 135.50
ISRG 170825P01120000 P 08/25/17 1,120.0 133.90 138.30
ISRG 170825P01122500 P 08/25/17 1,122.5 136.30 140.50
ISRG 170825P01125000 P 08/25/17 1,125.0 138.80 143.00
ISRG 170825P01127500 P 08/25/17 1,127.5 141.30 145.50
ISRG 170825P01130000 P 08/25/17 1,130.0 143.90 148.30
ISRG 170901C00750000 C 09/01/17 750.0 232.90 237.00
ISRG 170901C00760000 C 09/01/17 760.0 222.90 226.90
ISRG 170901C00770000 C 09/01/17 770.0 212.70 216.90
ISRG 170901C00780000 C 09/01/17 780.0 202.70 207.10
ISRG 170901C00790000 C 09/01/17 790.0 192.70 197.10
ISRG 170901C00800000 C 09/01/17 800.0 182.70 187.10
ISRG 170901C00810000 C 09/01/17 810.0 172.60 177.00
ISRG 170901C00820000 C 09/01/17 820.0 162.80 167.10
ISRG 170901C00830000 C 09/01/17 830.0 152.90 157.30
ISRG 170901C00840000 C 09/01/17 840.0 143.00 147.30
ISRG 170901C00850000 C 09/01/17 850.0 132.90 137.10
ISRG 170901C00860000 C 09/01/17 860.0 123.00 127.40
ISRG 170901C00870000 C 09/01/17 870.0 113.10 117.40
ISRG 170901C00880000 C 09/01/17 880.0 103.20 107.60
ISRG 170901C00890000 C 09/01/17 890.0 93.30 97.50
ISRG 170901C00897500 C 09/01/17 897.5 85.90 90.10
ISRG 170901C00900000 C 09/01/17 900.0 83.50 87.80
ISRG 170901C00902500 C 09/01/17 902.5 81.10 85.40
ISRG 170901C00905000 C 09/01/17 905.0 78.60 82.90
ISRG 170901C00907500 C 09/01/17 907.5 76.10 80.10
ISRG 170901C00910000 C 09/01/17 910.0 74.20 77.50
ISRG 170901C00912500 C 09/01/17 912.5 71.30 75.70
ISRG 170901C00915000 C 09/01/17 915.0 68.80 72.90
ISRG 170901C00917500 C 09/01/17 917.5 66.40 70.50
ISRG 170901C00920000 C 09/01/17 920.0 64.00 68.00
ISRG 170901C00922500 C 09/01/17 922.5 61.60 65.70
ISRG 170901C00925000 C 09/01/17 925.0 59.20 63.50
ISRG 170901C00927500 C 09/01/17 927.5 56.80 61.10
ISRG 170901C00930000 C 09/01/17 930.0 54.50 58.80
ISRG 170901C00932500 C 09/01/17 932.5 52.10 56.30
ISRG 170901C00935000 C 09/01/17 935.0 49.80 53.70
ISRG 170901C00937500 C 09/01/17 937.5 47.50 51.30
ISRG 170901C00940000 C 09/01/17 940.0 45.20 49.00
ISRG 170901C00942500 C 09/01/17 942.5 42.90 46.70
ISRG 170901C00945000 C 09/01/17 945.0 40.60 44.40
ISRG 170901C00947500 C 09/01/17 947.5 38.40 42.50
ISRG 170901C00950000 C 09/01/17 950.0 36.40 39.70
ISRG 170901C00952500 C 09/01/17 952.5 34.00 38.00
ISRG 170901C00955000 C 09/01/17 955.0 31.90 35.60
ISRG 170901C00957500 C 09/01/17 957.5 29.80 33.50
ISRG 170901C00960000 C 09/01/17 960.0 27.80 31.50
ISRG 170901C00962500 C 09/01/17 962.5 25.80 29.30
ISRG 170901C00965000 C 09/01/17 965.0 25.10 27.30
ISRG 170901C00967500 C 09/01/17 967.5 22.30 26.20
ISRG 170901C00970000 C 09/01/17 970.0 20.80 24.40
ISRG 170901C00972500 C 09/01/17 972.5 19.90 22.00
ISRG 170901C00975000 C 09/01/17 975.0 17.30 20.40
ISRG 170901C00977500 C 09/01/17 977.5 16.50 18.80
ISRG 170901C00980000 C 09/01/17 980.0 14.90 17.40
ISRG 170901C00982500 C 09/01/17 982.5 12.50 16.50
ISRG 170901C00985000 C 09/01/17 985.0 11.80 14.20
ISRG 170901C00987500 C 09/01/17 987.5 10.20 13.80
ISRG 170901C00990000 C 09/01/17 990.0 9.30 11.50
ISRG 170901C00992500 C 09/01/17 992.5 7.70 10.50
ISRG 170901C00995000 C 09/01/17 995.0 7.10 9.50
ISRG 170901C00997500 C 09/01/17 997.5 5.90 9.50
ISRG 170901C01000000 C 09/01/17 1,000.0 5.30 7.30
ISRG 170901C01002500 C 09/01/17 1,002.5 4.50 7.80
ISRG 170901C01005000 C 09/01/17 1,005.0 3.90 6.30
ISRG 170901C01007500 C 09/01/17 1,007.5 2.65 6.00
ISRG 170901C01010000 C 09/01/17 1,010.0 2.75 5.50
ISRG 170901C01012500 C 09/01/17 1,012.5 2.15 5.00
ISRG 170901C01015000 C 09/01/17 1,015.0 2.35 3.90
ISRG 170901C01017500 C 09/01/17 1,017.5 1.10 3.50
ISRG 170901C01020000 C 09/01/17 1,020.0 0.85 3.20
ISRG 170901C01022500 C 09/01/17 1,022.5 1.40 3.00
ISRG 170901C01030000 C 09/01/17 1,030.0 0.00 2.15
ISRG 170901C01040000 C 09/01/17 1,040.0 0.40 1.45
ISRG 170901C01050000 C 09/01/17 1,050.0 0.00 0.95
ISRG 170901C01060000 C 09/01/17 1,060.0 0.00 1.35
ISRG 170901C01070000 C 09/01/17 1,070.0 0.00 2.00
ISRG 170901C01080000 C 09/01/17 1,080.0 0.00 2.00
ISRG 170901C01090000 C 09/01/17 1,090.0 0.00 1.25
ISRG 170901C01100000 C 09/01/17 1,100.0 0.00 1.25
ISRG 170901C01110000 C 09/01/17 1,110.0 0.15 0.55
ISRG 170901C01120000 C 09/01/17 1,120.0 0.00 0.50
ISRG 170901C01130000 C 09/01/17 1,130.0 0.10 0.55
ISRG 170901P00750000 P 09/01/17 750.0 0.00 0.85
ISRG 170901P00760000 P 09/01/17 760.0 0.00 0.85
ISRG 170901P00770000 P 09/01/17 770.0 0.00 2.75
ISRG 170901P00780000 P 09/01/17 780.0 0.00 2.70
ISRG 170901P00790000 P 09/01/17 790.0 0.00 3.50
ISRG 170901P00800000 P 09/01/17 800.0 0.00 3.80
ISRG 170901P00810000 P 09/01/17 810.0 0.00 2.95
ISRG 170901P00820000 P 09/01/17 820.0 0.00 1.40
ISRG 170901P00830000 P 09/01/17 830.0 0.00 0.90
ISRG 170901P00840000 P 09/01/17 840.0 0.00 0.75
ISRG 170901P00850000 P 09/01/17 850.0 0.00 1.00
ISRG 170901P00860000 P 09/01/17 860.0 0.20 1.10
ISRG 170901P00870000 P 09/01/17 870.0 0.00 1.15
ISRG 170901P00880000 P 09/01/17 880.0 0.00 1.10
ISRG 170901P00890000 P 09/01/17 890.0 0.00 1.25
ISRG 170901P00897500 P 09/01/17 897.5 0.00 1.30
ISRG 170901P00900000 P 09/01/17 900.0 0.00 1.50
ISRG 170901P00902500 P 09/01/17 902.5 0.00 1.65
ISRG 170901P00905000 P 09/01/17 905.0 0.70 1.50
ISRG 170901P00907500 P 09/01/17 907.5 0.10 2.60
ISRG 170901P00910000 P 09/01/17 910.0 0.80 1.90
ISRG 170901P00912500 P 09/01/17 912.5 0.00 2.20
ISRG 170901P00915000 P 09/01/17 915.0 0.70 2.00
ISRG 170901P00917500 P 09/01/17 917.5 0.00 2.95
ISRG 170901P00920000 P 09/01/17 920.0 0.00 2.25
ISRG 170901P00922500 P 09/01/17 922.5 0.00 3.20
ISRG 170901P00925000 P 09/01/17 925.0 1.10 2.55
ISRG 170901P00927500 P 09/01/17 927.5 0.00 2.55
ISRG 170901P00930000 P 09/01/17 930.0 1.45 2.75
ISRG 170901P00932500 P 09/01/17 932.5 0.10 3.60
ISRG 170901P00935000 P 09/01/17 935.0 0.55 3.10
ISRG 170901P00937500 P 09/01/17 937.5 2.00 3.40
ISRG 170901P00940000 P 09/01/17 940.0 1.00 3.50
ISRG 170901P00942500 P 09/01/17 942.5 1.75 3.80
ISRG 170901P00945000 P 09/01/17 945.0 1.80 4.10
ISRG 170901P00947500 P 09/01/17 947.5 2.25 4.30
ISRG 170901P00950000 P 09/01/17 950.0 2.90 4.50
ISRG 170901P00952500 P 09/01/17 952.5 1.80 4.80
ISRG 170901P00955000 P 09/01/17 955.0 2.45 5.00
ISRG 170901P00957500 P 09/01/17 957.5 2.10 5.70
ISRG 170901P00960000 P 09/01/17 960.0 3.90 6.00
ISRG 170901P00962500 P 09/01/17 962.5 3.80 6.40
ISRG 170901P00965000 P 09/01/17 965.0 4.70 7.20
ISRG 170901P00967500 P 09/01/17 967.5 5.20 8.70
ISRG 170901P00970000 P 09/01/17 970.0 5.90 8.40
ISRG 170901P00972500 P 09/01/17 972.5 5.70 9.80
ISRG 170901P00975000 P 09/01/17 975.0 8.00 10.40
ISRG 170901P00977500 P 09/01/17 977.5 7.60 11.90
ISRG 170901P00980000 P 09/01/17 980.0 9.80 12.80
ISRG 170901P00982500 P 09/01/17 982.5 10.90 14.10
ISRG 170901P00985000 P 09/01/17 985.0 12.10 15.00
ISRG 170901P00987500 P 09/01/17 987.5 12.50 16.30
ISRG 170901P00990000 P 09/01/17 990.0 14.60 16.80
ISRG 170901P00992500 P 09/01/17 992.5 15.00 19.20
ISRG 170901P00995000 P 09/01/17 995.0 16.60 20.20
ISRG 170901P00997500 P 09/01/17 997.5 18.20 21.90
ISRG 170901P01000000 P 09/01/17 1,000.0 20.80 23.00
ISRG 170901P01002500 P 09/01/17 1,002.5 21.60 25.70
ISRG 170901P01005000 P 09/01/17 1,005.0 23.50 27.50
ISRG 170901P01007500 P 09/01/17 1,007.5 25.20 29.50
ISRG 170901P01010000 P 09/01/17 1,010.0 27.20 31.40
ISRG 170901P01012500 P 09/01/17 1,012.5 29.00 33.30
ISRG 170901P01015000 P 09/01/17 1,015.0 31.40 35.60
ISRG 170901P01017500 P 09/01/17 1,017.5 33.60 37.70
ISRG 170901P01020000 P 09/01/17 1,020.0 35.60 39.90
ISRG 170901P01022500 P 09/01/17 1,022.5 38.10 42.20
ISRG 170901P01030000 P 09/01/17 1,030.0 44.60 48.90
ISRG 170901P01040000 P 09/01/17 1,040.0 54.20 58.50
ISRG 170901P01050000 P 09/01/17 1,050.0 63.80 68.20
ISRG 170901P01060000 P 09/01/17 1,060.0 73.80 78.20
ISRG 170901P01070000 P 09/01/17 1,070.0 83.70 88.10
ISRG 170901P01080000 P 09/01/17 1,080.0 93.80 98.20
ISRG 170901P01090000 P 09/01/17 1,090.0 103.90 108.30
ISRG 170901P01100000 P 09/01/17 1,100.0 113.80 118.20
ISRG 170901P01110000 P 09/01/17 1,110.0 123.90 128.30
ISRG 170901P01120000 P 09/01/17 1,120.0 133.80 138.00
ISRG 170901P01130000 P 09/01/17 1,130.0 143.90 148.30
ISRG 170908C00790000 C 09/08/17 790.0 192.70 197.00
ISRG 170908C00800000 C 09/08/17 800.0 182.70 187.10
ISRG 170908C00810000 C 09/08/17 810.0 172.90 177.20
ISRG 170908C00820000 C 09/08/17 820.0 163.60 167.50
ISRG 170908C00830000 C 09/08/17 830.0 153.00 157.20
ISRG 170908C00840000 C 09/08/17 840.0 143.00 147.20
ISRG 170908C00850000 C 09/08/17 850.0 133.10 137.50
ISRG 170908C00860000 C 09/08/17 860.0 123.20 127.40
ISRG 170908C00870000 C 09/08/17 870.0 113.50 117.70
ISRG 170908C00880000 C 09/08/17 880.0 103.50 107.90
ISRG 170908C00890000 C 09/08/17 890.0 93.60 97.90
ISRG 170908C00897500 C 09/08/17 897.5 86.50 90.60
ISRG 170908C00900000 C 09/08/17 900.0 84.00 88.10
ISRG 170908C00902500 C 09/08/17 902.5 81.50 85.90
ISRG 170908C00905000 C 09/08/17 905.0 79.10 83.40
ISRG 170908C00907500 C 09/08/17 907.5 76.60 80.80
ISRG 170908C00910000 C 09/08/17 910.0 74.30 78.60
ISRG 170908C00912500 C 09/08/17 912.5 72.00 76.10
ISRG 170908C00915000 C 09/08/17 915.0 69.50 73.70
ISRG 170908C00917500 C 09/08/17 917.5 67.10 71.30
ISRG 170908C00920000 C 09/08/17 920.0 64.70 69.00
ISRG 170908C00922500 C 09/08/17 922.5 62.50 66.50
ISRG 170908C00925000 C 09/08/17 925.0 60.00 64.20
ISRG 170908C00927500 C 09/08/17 927.5 57.70 61.70
ISRG 170908C00930000 C 09/08/17 930.0 55.50 59.40
ISRG 170908C00932500 C 09/08/17 932.5 53.10 57.30
ISRG 170908C00935000 C 09/08/17 935.0 51.00 55.00
ISRG 170908C00937500 C 09/08/17 937.5 48.50 52.70
ISRG 170908C00940000 C 09/08/17 940.0 46.50 50.60
ISRG 170908C00942500 C 09/08/17 942.5 44.20 48.20
ISRG 170908C00945000 C 09/08/17 945.0 42.00 46.40
ISRG 170908C00947500 C 09/08/17 947.5 40.00 44.00
ISRG 170908C00950000 C 09/08/17 950.0 38.30 42.30
ISRG 170908C00952500 C 09/08/17 952.5 36.20 40.20
ISRG 170908C00955000 C 09/08/17 955.0 34.50 38.40
ISRG 170908C00957500 C 09/08/17 957.5 32.20 36.20
ISRG 170908C00960000 C 09/08/17 960.0 30.50 34.50
ISRG 170908C00962500 C 09/08/17 962.5 28.30 32.30
ISRG 170908C00965000 C 09/08/17 965.0 26.90 30.70
ISRG 170908C00967500 C 09/08/17 967.5 24.80 28.80
ISRG 170908C00970000 C 09/08/17 970.0 23.60 27.50
ISRG 170908C00972500 C 09/08/17 972.5 21.30 25.20
ISRG 170908C00975000 C 09/08/17 975.0 19.90 23.60
ISRG 170908C00977500 C 09/08/17 977.5 17.80 21.90
ISRG 170908C00980000 C 09/08/17 980.0 17.00 19.90
ISRG 170908C00982500 C 09/08/17 982.5 14.90 18.90
ISRG 170908C00985000 C 09/08/17 985.0 14.60 17.90
ISRG 170908C00987500 C 09/08/17 987.5 13.50 16.70
ISRG 170908C00990000 C 09/08/17 990.0 12.40 15.60
ISRG 170908C00992500 C 09/08/17 992.5 10.50 14.40
ISRG 170908C00995000 C 09/08/17 995.0 10.50 14.00
ISRG 170908C00997500 C 09/08/17 997.5 8.50 12.70
ISRG 170908C01000000 C 09/08/17 1,000.0 8.40 12.00
ISRG 170908C01002500 C 09/08/17 1,002.5 7.30 10.90
ISRG 170908C01005000 C 09/08/17 1,005.0 6.40 10.00
ISRG 170908C01007500 C 09/08/17 1,007.5 5.50 9.30
ISRG 170908C01010000 C 09/08/17 1,010.0 5.30 8.20
ISRG 170908C01012500 C 09/08/17 1,012.5 4.20 7.80
ISRG 170908C01015000 C 09/08/17 1,015.0 3.60 6.80
ISRG 170908C01017500 C 09/08/17 1,017.5 2.80 6.30
ISRG 170908C01020000 C 09/08/17 1,020.0 2.90 5.80
ISRG 170908C01022500 C 09/08/17 1,022.5 2.45 5.30
ISRG 170908C01030000 C 09/08/17 1,030.0 0.70 4.10
ISRG 170908C01040000 C 09/08/17 1,040.0 0.60 3.00
ISRG 170908C01050000 C 09/08/17 1,050.0 0.00 2.40
ISRG 170908C01060000 C 09/08/17 1,060.0 0.00 2.05
ISRG 170908C01070000 C 09/08/17 1,070.0 0.00 1.70
ISRG 170908C01080000 C 09/08/17 1,080.0 0.30 1.45
ISRG 170908C01090000 C 09/08/17 1,090.0 0.00 1.25
ISRG 170908C01100000 C 09/08/17 1,100.0 0.00 1.20
ISRG 170908C01110000 C 09/08/17 1,110.0 0.00 1.20
ISRG 170908C01120000 C 09/08/17 1,120.0 0.00 0.40
ISRG 170908C01130000 C 09/08/17 1,130.0 0.00 1.25
ISRG 170908P00790000 P 09/08/17 790.0 0.00 4.20
ISRG 170908P00800000 P 09/08/17 800.0 0.00 3.80
ISRG 170908P00810000 P 09/08/17 810.0 0.00 1.75
ISRG 170908P00820000 P 09/08/17 820.0 0.00 2.20
ISRG 170908P00830000 P 09/08/17 830.0 0.00 1.95
ISRG 170908P00840000 P 09/08/17 840.0 0.00 2.00
ISRG 170908P00850000 P 09/08/17 850.0 0.00 2.05
ISRG 170908P00860000 P 09/08/17 860.0 0.00 1.80
ISRG 170908P00870000 P 09/08/17 870.0 0.00 2.25
ISRG 170908P00880000 P 09/08/17 880.0 0.00 2.30
ISRG 170908P00890000 P 09/08/17 890.0 0.10 2.35
ISRG 170908P00897500 P 09/08/17 897.5 0.00 2.40
ISRG 170908P00900000 P 09/08/17 900.0 0.00 2.65
ISRG 170908P00902500 P 09/08/17 902.5 0.00 2.70
ISRG 170908P00905000 P 09/08/17 905.0 0.10 2.65
ISRG 170908P00907500 P 09/08/17 907.5 0.00 2.85
ISRG 170908P00910000 P 09/08/17 910.0 0.00 2.95
ISRG 170908P00912500 P 09/08/17 912.5 0.00 3.10
ISRG 170908P00915000 P 09/08/17 915.0 0.00 2.80
ISRG 170908P00917500 P 09/08/17 917.5 0.05 3.30
ISRG 170908P00920000 P 09/08/17 920.0 0.00 3.20
ISRG 170908P00922500 P 09/08/17 922.5 1.00 3.60
ISRG 170908P00925000 P 09/08/17 925.0 1.10 3.70
ISRG 170908P00927500 P 09/08/17 927.5 1.20 3.10
ISRG 170908P00930000 P 09/08/17 930.0 0.70 4.00
ISRG 170908P00932500 P 09/08/17 932.5 1.00 4.30
ISRG 170908P00935000 P 09/08/17 935.0 1.10 4.50
ISRG 170908P00937500 P 09/08/17 937.5 1.90 4.10
ISRG 170908P00940000 P 09/08/17 940.0 2.10 4.70
ISRG 170908P00942500 P 09/08/17 942.5 1.75 5.30
ISRG 170908P00945000 P 09/08/17 945.0 2.10 5.10
ISRG 170908P00947500 P 09/08/17 947.5 2.55 6.00
ISRG 170908P00950000 P 09/08/17 950.0 2.85 5.90
ISRG 170908P00952500 P 09/08/17 952.5 3.70 6.70
ISRG 170908P00955000 P 09/08/17 955.0 3.60 7.20
ISRG 170908P00957500 P 09/08/17 957.5 4.00 7.70
ISRG 170908P00960000 P 09/08/17 960.0 4.80 8.20
ISRG 170908P00962500 P 09/08/17 962.5 5.50 8.90
ISRG 170908P00965000 P 09/08/17 965.0 6.10 9.50
ISRG 170908P00967500 P 09/08/17 967.5 7.00 11.00
ISRG 170908P00970000 P 09/08/17 970.0 7.50 11.20
ISRG 170908P00972500 P 09/08/17 972.5 8.40 12.70
ISRG 170908P00975000 P 09/08/17 975.0 9.50 13.60
ISRG 170908P00977500 P 09/08/17 977.5 10.50 14.20
ISRG 170908P00980000 P 09/08/17 980.0 11.60 15.40
ISRG 170908P00982500 P 09/08/17 982.5 12.70 16.60
ISRG 170908P00985000 P 09/08/17 985.0 13.50 17.80
ISRG 170908P00987500 P 09/08/17 987.5 15.30 19.10
ISRG 170908P00990000 P 09/08/17 990.0 16.20 20.50
ISRG 170908P00992500 P 09/08/17 992.5 17.60 21.90
ISRG 170908P00995000 P 09/08/17 995.0 19.20 23.40
ISRG 170908P00997500 P 09/08/17 997.5 20.60 24.70
ISRG 170908P01000000 P 09/08/17 1,000.0 22.10 26.30
ISRG 170908P01002500 P 09/08/17 1,002.5 24.10 28.00
ISRG 170908P01005000 P 09/08/17 1,005.0 25.80 30.00
ISRG 170908P01007500 P 09/08/17 1,007.5 27.50 31.60
ISRG 170908P01010000 P 09/08/17 1,010.0 29.50 33.40
ISRG 170908P01012500 P 09/08/17 1,012.5 31.90 35.40
ISRG 170908P01015000 P 09/08/17 1,015.0 34.00 37.10
ISRG 170908P01017500 P 09/08/17 1,017.5 35.20 39.50
ISRG 170908P01020000 P 09/08/17 1,020.0 37.40 41.50
ISRG 170908P01022500 P 09/08/17 1,022.5 39.50 43.50
ISRG 170908P01030000 P 09/08/17 1,030.0 45.80 49.90
ISRG 170908P01040000 P 09/08/17 1,040.0 55.00 59.20
ISRG 170908P01050000 P 09/08/17 1,050.0 64.40 68.70
ISRG 170908P01060000 P 09/08/17 1,060.0 74.10 78.40
ISRG 170908P01070000 P 09/08/17 1,070.0 83.90 88.20
ISRG 170908P01080000 P 09/08/17 1,080.0 93.90 98.20
ISRG 170908P01090000 P 09/08/17 1,090.0 103.80 108.20
ISRG 170908P01100000 P 09/08/17 1,100.0 113.90 118.20
ISRG 170908P01110000 P 09/08/17 1,110.0 123.70 128.00
ISRG 170908P01120000 P 09/08/17 1,120.0 133.70 138.00
ISRG 170908P01130000 P 09/08/17 1,130.0 143.80 148.00
ISRG 170915C00770000 C 09/15/17 770.0 213.30 217.50
ISRG 170915C00775000 C 09/15/17 775.0 208.30 212.50
ISRG 170915C00780000 C 09/15/17 780.0 203.40 207.80
ISRG 170915C00785000 C 09/15/17 785.0 198.40 202.60
ISRG 170915C00790000 C 09/15/17 790.0 193.40 197.60
ISRG 170915C00795000 C 09/15/17 795.0 188.50 192.70
ISRG 170915C00800000 C 09/15/17 800.0 183.50 187.70
ISRG 170915C00805000 C 09/15/17 805.0 178.50 182.70
ISRG 170915C00810000 C 09/15/17 810.0 174.40 178.40
ISRG 170915C00815000 C 09/15/17 815.0 168.70 173.00
ISRG 170915C00820000 C 09/15/17 820.0 163.70 168.00
ISRG 170915C00825000 C 09/15/17 825.0 158.80 163.10
ISRG 170915C00830000 C 09/15/17 830.0 153.80 158.00
ISRG 170915C00835000 C 09/15/17 835.0 148.80 153.10
ISRG 170915C00840000 C 09/15/17 840.0 144.00 148.30
ISRG 170915C00845000 C 09/15/17 845.0 139.10 143.40
ISRG 170915C00850000 C 09/15/17 850.0 134.10 138.50
ISRG 170915C00855000 C 09/15/17 855.0 129.20 133.50
ISRG 170915C00860000 C 09/15/17 860.0 124.20 128.40
ISRG 170915C00865000 C 09/15/17 865.0 119.30 123.50
ISRG 170915C00870000 C 09/15/17 870.0 114.50 118.80
ISRG 170915C00875000 C 09/15/17 875.0 109.50 113.80
ISRG 170915C00880000 C 09/15/17 880.0 104.70 108.90
ISRG 170915C00885000 C 09/15/17 885.0 100.00 104.20
ISRG 170915C00890000 C 09/15/17 890.0 95.10 99.40
ISRG 170915C00895000 C 09/15/17 895.0 90.20 94.50
ISRG 170915C00900000 C 09/15/17 900.0 85.50 89.80
ISRG 170915C00905000 C 09/15/17 905.0 80.70 84.80
ISRG 170915C00910000 C 09/15/17 910.0 75.90 80.10
ISRG 170915C00915000 C 09/15/17 915.0 71.20 75.50
ISRG 170915C00920000 C 09/15/17 920.0 66.60 70.50
ISRG 170915C00925000 C 09/15/17 925.0 62.20 65.90
ISRG 170915C00930000 C 09/15/17 930.0 57.90 61.90
ISRG 170915C00935000 C 09/15/17 935.0 53.90 57.00
ISRG 170915C00940000 C 09/15/17 940.0 49.30 53.00
ISRG 170915C00945000 C 09/15/17 945.0 45.20 49.00
ISRG 170915C00950000 C 09/15/17 950.0 41.30 45.30
ISRG 170915C00955000 C 09/15/17 955.0 37.10 41.00
ISRG 170915C00960000 C 09/15/17 960.0 33.80 36.80
ISRG 170915C00965000 C 09/15/17 965.0 29.90 33.80
ISRG 170915C00970000 C 09/15/17 970.0 26.40 30.50
ISRG 170915C00975000 C 09/15/17 975.0 23.60 26.90
ISRG 170915C00980000 C 09/15/17 980.0 20.20 24.20
ISRG 170915C00985000 C 09/15/17 985.0 17.50 21.50
ISRG 170915C00990000 C 09/15/17 990.0 15.30 19.00
ISRG 170915C00995000 C 09/15/17 995.0 12.70 15.90
ISRG 170915C01000000 C 09/15/17 1,000.0 10.60 12.80
ISRG 170915C01005000 C 09/15/17 1,005.0 8.80 12.30
ISRG 170915C01010000 C 09/15/17 1,010.0 7.20 11.00
ISRG 170915C01015000 C 09/15/17 1,015.0 5.70 8.90
ISRG 170915C01020000 C 09/15/17 1,020.0 4.80 8.00
ISRG 170915C01025000 C 09/15/17 1,025.0 4.90 7.20
ISRG 170915C01030000 C 09/15/17 1,030.0 2.90 5.50
ISRG 170915C01035000 C 09/15/17 1,035.0 2.10 5.40
ISRG 170915C01040000 C 09/15/17 1,040.0 1.55 4.40
ISRG 170915C01045000 C 09/15/17 1,045.0 1.05 4.50
ISRG 170915C01050000 C 09/15/17 1,050.0 0.50 3.90
ISRG 170915C01055000 C 09/15/17 1,055.0 0.20 2.65
ISRG 170915C01060000 C 09/15/17 1,060.0 0.85 2.75
ISRG 170915C01065000 C 09/15/17 1,065.0 0.00 2.70
ISRG 170915C01070000 C 09/15/17 1,070.0 0.00 2.50
ISRG 170915C01080000 C 09/15/17 1,080.0 0.25 2.00
ISRG 170915C01090000 C 09/15/17 1,090.0 0.35 0.70
ISRG 170915C01100000 C 09/15/17 1,100.0 0.00 1.00
ISRG 170915C01110000 C 09/15/17 1,110.0 0.00 1.90
ISRG 170915C01120000 C 09/15/17 1,120.0 0.00 1.85
ISRG 170915C01130000 C 09/15/17 1,130.0 0.00 0.70
ISRG 170915P00770000 P 09/15/17 770.0 0.10 2.45
ISRG 170915P00775000 P 09/15/17 775.0 0.00 1.60
ISRG 170915P00780000 P 09/15/17 780.0 0.00 1.60
ISRG 170915P00785000 P 09/15/17 785.0 0.00 2.50
ISRG 170915P00790000 P 09/15/17 790.0 0.00 1.70
ISRG 170915P00795000 P 09/15/17 795.0 0.30 2.25
ISRG 170915P00800000 P 09/15/17 800.0 0.00 2.20
ISRG 170915P00805000 P 09/15/17 805.0 0.00 2.35
ISRG 170915P00810000 P 09/15/17 810.0 0.00 2.40
ISRG 170915P00815000 P 09/15/17 815.0 0.00 2.25
ISRG 170915P00820000 P 09/15/17 820.0 0.00 2.45
ISRG 170915P00825000 P 09/15/17 825.0 0.00 2.35
ISRG 170915P00830000 P 09/15/17 830.0 0.05 2.55
ISRG 170915P00835000 P 09/15/17 835.0 0.00 2.50
ISRG 170915P00840000 P 09/15/17 840.0 0.95 1.85
ISRG 170915P00845000 P 09/15/17 845.0 0.00 2.70
ISRG 170915P00850000 P 09/15/17 850.0 1.00 2.15
ISRG 170915P00855000 P 09/15/17 855.0 0.45 2.70
ISRG 170915P00860000 P 09/15/17 860.0 0.55 2.20
ISRG 170915P00865000 P 09/15/17 865.0 0.00 2.75
ISRG 170915P00870000 P 09/15/17 870.0 0.70 2.25
ISRG 170915P00875000 P 09/15/17 875.0 1.25 2.35
ISRG 170915P00880000 P 09/15/17 880.0 0.25 2.45
ISRG 170915P00885000 P 09/15/17 885.0 1.75 2.75
ISRG 170915P00890000 P 09/15/17 890.0 1.90 2.75
ISRG 170915P00895000 P 09/15/17 895.0 1.35 2.85
ISRG 170915P00900000 P 09/15/17 900.0 1.60 3.00
ISRG 170915P00905000 P 09/15/17 905.0 1.15 3.20
ISRG 170915P00910000 P 09/15/17 910.0 1.30 4.00
ISRG 170915P00915000 P 09/15/17 915.0 1.60 4.90
ISRG 170915P00920000 P 09/15/17 920.0 2.00 5.10
ISRG 170915P00925000 P 09/15/17 925.0 2.40 4.50
ISRG 170915P00930000 P 09/15/17 930.0 4.00 5.30
ISRG 170915P00935000 P 09/15/17 935.0 3.40 6.90
ISRG 170915P00940000 P 09/15/17 940.0 4.50 6.60
ISRG 170915P00945000 P 09/15/17 945.0 5.00 8.50
ISRG 170915P00950000 P 09/15/17 950.0 7.20 9.50
ISRG 170915P00955000 P 09/15/17 955.0 7.00 11.00
ISRG 170915P00960000 P 09/15/17 960.0 8.80 12.10
ISRG 170915P00965000 P 09/15/17 965.0 10.10 12.70
ISRG 170915P00970000 P 09/15/17 970.0 12.30 15.50
ISRG 170915P00975000 P 09/15/17 975.0 13.70 16.50
ISRG 170915P00980000 P 09/15/17 980.0 16.00 18.70
ISRG 170915P00985000 P 09/15/17 985.0 18.20 21.50
ISRG 170915P00990000 P 09/15/17 990.0 20.20 23.80
ISRG 170915P00995000 P 09/15/17 995.0 22.00 26.30
ISRG 170915P01000000 P 09/15/17 1,000.0 25.60 29.60
ISRG 170915P01005000 P 09/15/17 1,005.0 28.80 33.00
ISRG 170915P01010000 P 09/15/17 1,010.0 32.30 36.20
ISRG 170915P01015000 P 09/15/17 1,015.0 36.10 39.90
ISRG 170915P01020000 P 09/15/17 1,020.0 39.80 43.70
ISRG 170915P01025000 P 09/15/17 1,025.0 43.50 47.40
ISRG 170915P01030000 P 09/15/17 1,030.0 47.60 51.90
ISRG 170915P01035000 P 09/15/17 1,035.0 52.00 55.80
ISRG 170915P01040000 P 09/15/17 1,040.0 56.20 60.20
ISRG 170915P01045000 P 09/15/17 1,045.0 61.00 65.00
ISRG 170915P01050000 P 09/15/17 1,050.0 65.20 69.50
ISRG 170915P01055000 P 09/15/17 1,055.0 70.10 74.40
ISRG 170915P01060000 P 09/15/17 1,060.0 74.60 78.90
ISRG 170915P01065000 P 09/15/17 1,065.0 79.40 83.70
ISRG 170915P01070000 P 09/15/17 1,070.0 84.20 88.50
ISRG 170915P01080000 P 09/15/17 1,080.0 94.00 98.30
ISRG 170915P01090000 P 09/15/17 1,090.0 104.00 108.30
ISRG 170915P01100000 P 09/15/17 1,100.0 113.80 118.20
ISRG 170915P01110000 P 09/15/17 1,110.0 123.90 128.20
ISRG 170915P01120000 P 09/15/17 1,120.0 133.90 138.20
ISRG 170915P01130000 P 09/15/17 1,130.0 143.70 148.00
ISRG 170922C00770000 C 09/22/17 770.0 214.00 218.40
ISRG 170922C00780000 C 09/22/17 780.0 204.00 208.30
ISRG 170922C00790000 C 09/22/17 790.0 194.10 198.30
ISRG 170922C00800000 C 09/22/17 800.0 184.20 188.50
ISRG 170922C00810000 C 09/22/17 810.0 174.30 178.50
ISRG 170922C00820000 C 09/22/17 820.0 164.40 168.80
ISRG 170922C00830000 C 09/22/17 830.0 154.50 158.80
ISRG 170922C00840000 C 09/22/17 840.0 144.60 148.80
ISRG 170922C00850000 C 09/22/17 850.0 134.80 139.10
ISRG 170922C00860000 C 09/22/17 860.0 125.00 129.30
ISRG 170922C00870000 C 09/22/17 870.0 115.30 119.60
ISRG 170922C00880000 C 09/22/17 880.0 105.60 109.90
ISRG 170922C00890000 C 09/22/17 890.0 95.90 100.00
ISRG 170922C00897500 C 09/22/17 897.5 88.80 93.10
ISRG 170922C00900000 C 09/22/17 900.0 86.50 90.60
ISRG 170922C00902500 C 09/22/17 902.5 84.10 88.10
ISRG 170922C00905000 C 09/22/17 905.0 81.70 85.90
ISRG 170922C00907500 C 09/22/17 907.5 79.50 83.50
ISRG 170922C00910000 C 09/22/17 910.0 77.10 81.30
ISRG 170922C00912500 C 09/22/17 912.5 75.00 78.90
ISRG 170922C00915000 C 09/22/17 915.0 72.50 76.50
ISRG 170922C00917500 C 09/22/17 917.5 70.50 74.50
ISRG 170922C00920000 C 09/22/17 920.0 68.30 72.50
ISRG 170922C00922500 C 09/22/17 922.5 66.00 69.90
ISRG 170922C00925000 C 09/22/17 925.0 63.80 67.80
ISRG 170922C00927500 C 09/22/17 927.5 61.60 65.40
ISRG 170922C00930000 C 09/22/17 930.0 59.70 63.70
ISRG 170922C00932500 C 09/22/17 932.5 57.20 61.30
ISRG 170922C00935000 C 09/22/17 935.0 55.00 59.20
ISRG 170922C00937500 C 09/22/17 937.5 53.00 57.00
ISRG 170922C00940000 C 09/22/17 940.0 51.00 55.10
ISRG 170922C00942500 C 09/22/17 942.5 49.10 53.10
ISRG 170922C00945000 C 09/22/17 945.0 47.50 51.50
ISRG 170922C00947500 C 09/22/17 947.5 45.00 49.10
ISRG 170922C00950000 C 09/22/17 950.0 43.60 47.50
ISRG 170922C00952500 C 09/22/17 952.5 41.40 45.10
ISRG 170922C00955000 C 09/22/17 955.0 39.50 43.30
ISRG 170922C00957500 C 09/22/17 957.5 37.90 41.90
ISRG 170922C00960000 C 09/22/17 960.0 36.20 39.70
ISRG 170922C00962500 C 09/22/17 962.5 34.50 38.30
ISRG 170922C00965000 C 09/22/17 965.0 32.80 36.50
ISRG 170922C00967500 C 09/22/17 967.5 31.30 34.70
ISRG 170922C00970000 C 09/22/17 970.0 29.10 33.00
ISRG 170922C00972500 C 09/22/17 972.5 27.60 31.30
ISRG 170922C00975000 C 09/22/17 975.0 26.10 30.00
ISRG 170922C00977500 C 09/22/17 977.5 24.70 27.70
ISRG 170922C00980000 C 09/22/17 980.0 22.50 26.60
ISRG 170922C00982500 C 09/22/17 982.5 21.30 25.50
ISRG 170922C00985000 C 09/22/17 985.0 20.50 23.70
ISRG 170922C00987500 C 09/22/17 987.5 18.80 22.50
ISRG 170922C00990000 C 09/22/17 990.0 17.80 21.30
ISRG 170922C00992500 C 09/22/17 992.5 16.50 20.50
ISRG 170922C00995000 C 09/22/17 995.0 15.00 19.10
ISRG 170922C00997500 C 09/22/17 997.5 14.90 18.40
ISRG 170922C01000000 C 09/22/17 1,000.0 13.40 17.40
ISRG 170922C01002500 C 09/22/17 1,002.5 12.30 16.50
ISRG 170922C01005000 C 09/22/17 1,005.0 11.30 15.40
ISRG 170922C01007500 C 09/22/17 1,007.5 10.70 14.20
ISRG 170922C01010000 C 09/22/17 1,010.0 9.40 13.50
ISRG 170922C01012500 C 09/22/17 1,012.5 8.90 13.00
ISRG 170922C01015000 C 09/22/17 1,015.0 8.90 12.10
ISRG 170922C01017500 C 09/22/17 1,017.5 8.20 11.80
ISRG 170922C01020000 C 09/22/17 1,020.0 7.60 10.60
ISRG 170922C01022500 C 09/22/17 1,022.5 6.80 10.00
ISRG 170922C01030000 C 09/22/17 1,030.0 4.40 8.50
ISRG 170922C01040000 C 09/22/17 1,040.0 3.20 6.50
ISRG 170922C01050000 C 09/22/17 1,050.0 2.00 5.10
ISRG 170922C01060000 C 09/22/17 1,060.0 1.25 3.60
ISRG 170922C01070000 C 09/22/17 1,070.0 0.95 3.00
ISRG 170922C01080000 C 09/22/17 1,080.0 0.55 2.35
ISRG 170922C01090000 C 09/22/17 1,090.0 0.00 2.50
ISRG 170922C01100000 C 09/22/17 1,100.0 0.10 2.15
ISRG 170922C01110000 C 09/22/17 1,110.0 0.00 1.80
ISRG 170922C01120000 C 09/22/17 1,120.0 0.05 1.80
ISRG 170922C01130000 C 09/22/17 1,130.0 0.00 0.95
ISRG 170922P00770000 P 09/22/17 770.0 0.00 1.20
ISRG 170922P00780000 P 09/22/17 780.0 0.00 2.35
ISRG 170922P00790000 P 09/22/17 790.0 0.00 2.40
ISRG 170922P00800000 P 09/22/17 800.0 0.00 2.50
ISRG 170922P00810000 P 09/22/17 810.0 0.30 2.45
ISRG 170922P00820000 P 09/22/17 820.0 0.40 2.30
ISRG 170922P00830000 P 09/22/17 830.0 0.10 2.45
ISRG 170922P00840000 P 09/22/17 840.0 0.60 2.60
ISRG 170922P00850000 P 09/22/17 850.0 0.10 2.65
ISRG 170922P00860000 P 09/22/17 860.0 0.15 2.90
ISRG 170922P00870000 P 09/22/17 870.0 0.80 3.60
ISRG 170922P00880000 P 09/22/17 880.0 0.60 3.90
ISRG 170922P00890000 P 09/22/17 890.0 0.90 4.40
ISRG 170922P00897500 P 09/22/17 897.5 1.25 4.80
ISRG 170922P00900000 P 09/22/17 900.0 1.45 4.90
ISRG 170922P00902500 P 09/22/17 902.5 1.60 5.10
ISRG 170922P00905000 P 09/22/17 905.0 1.80 4.30
ISRG 170922P00907500 P 09/22/17 907.5 2.65 4.90
ISRG 170922P00910000 P 09/22/17 910.0 2.10 4.70
ISRG 170922P00912500 P 09/22/17 912.5 2.30 4.80
ISRG 170922P00915000 P 09/22/17 915.0 2.55 5.90
ISRG 170922P00917500 P 09/22/17 917.5 3.60 5.50
ISRG 170922P00920000 P 09/22/17 920.0 2.95 6.00
ISRG 170922P00922500 P 09/22/17 922.5 3.20 5.90
ISRG 170922P00925000 P 09/22/17 925.0 4.00 6.00
ISRG 170922P00927500 P 09/22/17 927.5 3.70 6.40
ISRG 170922P00930000 P 09/22/17 930.0 4.10 6.70
ISRG 170922P00932500 P 09/22/17 932.5 5.20 7.70
ISRG 170922P00935000 P 09/22/17 935.0 5.20 7.60
ISRG 170922P00937500 P 09/22/17 937.5 5.90 8.60
ISRG 170922P00940000 P 09/22/17 940.0 5.50 9.00
ISRG 170922P00942500 P 09/22/17 942.5 5.90 9.40
ISRG 170922P00945000 P 09/22/17 945.0 7.10 9.70
ISRG 170922P00947500 P 09/22/17 947.5 7.40 10.40
ISRG 170922P00950000 P 09/22/17 950.0 7.30 11.20
ISRG 170922P00952500 P 09/22/17 952.5 7.60 11.30
ISRG 170922P00955000 P 09/22/17 955.0 8.50 11.80
ISRG 170922P00957500 P 09/22/17 957.5 9.20 12.60
ISRG 170922P00960000 P 09/22/17 960.0 10.10 14.00
ISRG 170922P00962500 P 09/22/17 962.5 10.80 14.80
ISRG 170922P00965000 P 09/22/17 965.0 11.50 15.50
ISRG 170922P00967500 P 09/22/17 967.5 12.30 16.30
ISRG 170922P00970000 P 09/22/17 970.0 13.00 16.80
ISRG 170922P00972500 P 09/22/17 972.5 14.00 18.20
ISRG 170922P00975000 P 09/22/17 975.0 15.00 18.60
ISRG 170922P00977500 P 09/22/17 977.5 15.70 19.80
ISRG 170922P00980000 P 09/22/17 980.0 17.00 20.80
ISRG 170922P00982500 P 09/22/17 982.5 18.60 22.40
ISRG 170922P00985000 P 09/22/17 985.0 21.00 23.20
ISRG 170922P00987500 P 09/22/17 987.5 20.50 24.40
ISRG 170922P00990000 P 09/22/17 990.0 22.00 26.10
ISRG 170922P00992500 P 09/22/17 992.5 23.10 27.10
ISRG 170922P00995000 P 09/22/17 995.0 24.70 29.00
ISRG 170922P00997500 P 09/22/17 997.5 26.10 30.30
ISRG 170922P01000000 P 09/22/17 1,000.0 27.60 31.90
ISRG 170922P01002500 P 09/22/17 1,002.5 29.70 33.70
ISRG 170922P01005000 P 09/22/17 1,005.0 30.80 35.00
ISRG 170922P01007500 P 09/22/17 1,007.5 32.30 36.30
ISRG 170922P01010000 P 09/22/17 1,010.0 34.10 38.50
ISRG 170922P01012500 P 09/22/17 1,012.5 35.80 39.90
ISRG 170922P01015000 P 09/22/17 1,015.0 38.20 42.00
ISRG 170922P01017500 P 09/22/17 1,017.5 40.10 43.40
ISRG 170922P01020000 P 09/22/17 1,020.0 41.20 45.50
ISRG 170922P01022500 P 09/22/17 1,022.5 43.10 47.20
ISRG 170922P01030000 P 09/22/17 1,030.0 49.10 53.20
ISRG 170922P01040000 P 09/22/17 1,040.0 57.30 61.40
ISRG 170922P01050000 P 09/22/17 1,050.0 66.50 70.50
ISRG 170922P01060000 P 09/22/17 1,060.0 75.40 79.50
ISRG 170922P01070000 P 09/22/17 1,070.0 84.80 89.00
ISRG 170922P01080000 P 09/22/17 1,080.0 94.20 98.50
ISRG 170922P01090000 P 09/22/17 1,090.0 104.20 108.50
ISRG 170922P01100000 P 09/22/17 1,100.0 114.00 118.40
ISRG 170922P01110000 P 09/22/17 1,110.0 123.90 128.30
ISRG 170922P01120000 P 09/22/17 1,120.0 133.80 138.20
ISRG 170922P01130000 P 09/22/17 1,130.0 143.70 148.00
ISRG 170929C00770000 C 09/29/17 770.0 214.20 218.50
ISRG 170929C00780000 C 09/29/17 780.0 204.30 208.50
ISRG 170929C00790000 C 09/29/17 790.0 194.40 198.70
ISRG 170929C00800000 C 09/29/17 800.0 184.60 189.00
ISRG 170929C00810000 C 09/29/17 810.0 174.70 178.90
ISRG 170929C00820000 C 09/29/17 820.0 165.00 169.30
ISRG 170929C00830000 C 09/29/17 830.0 155.20 159.50
ISRG 170929C00840000 C 09/29/17 840.0 145.40 149.70
ISRG 170929C00850000 C 09/29/17 850.0 135.60 139.80
ISRG 170929C00860000 C 09/29/17 860.0 125.90 130.10
ISRG 170929C00870000 C 09/29/17 870.0 116.20 120.40
ISRG 170929C00880000 C 09/29/17 880.0 106.60 110.90
ISRG 170929C00890000 C 09/29/17 890.0 97.10 101.50
ISRG 170929C00900000 C 09/29/17 900.0 87.80 92.00
ISRG 170929C00907500 C 09/29/17 907.5 81.00 84.90
ISRG 170929C00910000 C 09/29/17 910.0 78.60 82.50
ISRG 170929C00912500 C 09/29/17 912.5 76.60 80.40
ISRG 170929C00915000 C 09/29/17 915.0 74.10 78.30
ISRG 170929C00917500 C 09/29/17 917.5 72.30 76.30
ISRG 170929C00920000 C 09/29/17 920.0 70.10 74.20
ISRG 170929C00922500 C 09/29/17 922.5 67.80 71.80
ISRG 170929C00925000 C 09/29/17 925.0 65.80 69.70
ISRG 170929C00927500 C 09/29/17 927.5 63.50 67.70
ISRG 170929C00930000 C 09/29/17 930.0 61.40 65.50
ISRG 170929C00932500 C 09/29/17 932.5 59.00 63.30
ISRG 170929C00935000 C 09/29/17 935.0 57.40 61.30
ISRG 170929C00937500 C 09/29/17 937.5 55.20 59.10
ISRG 170929C00940000 C 09/29/17 940.0 53.50 57.40
ISRG 170929C00942500 C 09/29/17 942.5 51.30 55.40
ISRG 170929C00945000 C 09/29/17 945.0 49.60 53.50
ISRG 170929C00947500 C 09/29/17 947.5 47.60 51.30
ISRG 170929C00950000 C 09/29/17 950.0 45.90 49.60
ISRG 170929C00952500 C 09/29/17 952.5 43.90 47.60
ISRG 170929C00955000 C 09/29/17 955.0 41.50 45.60
ISRG 170929C00957500 C 09/29/17 957.5 40.50 44.00
ISRG 170929C00960000 C 09/29/17 960.0 38.80 42.40
ISRG 170929C00962500 C 09/29/17 962.5 36.10 40.40
ISRG 170929C00965000 C 09/29/17 965.0 34.70 38.70
ISRG 170929C00967500 C 09/29/17 967.5 33.70 37.60
ISRG 170929C00970000 C 09/29/17 970.0 31.30 35.60
ISRG 170929C00972500 C 09/29/17 972.5 30.50 34.00
ISRG 170929C00975000 C 09/29/17 975.0 28.30 32.20
ISRG 170929C00977500 C 09/29/17 977.5 26.70 31.10
ISRG 170929C00980000 C 09/29/17 980.0 26.10 29.10
ISRG 170929C00990000 C 09/29/17 990.0 20.10 24.00
ISRG 170929C01000000 C 09/29/17 1,000.0 16.40 19.80
ISRG 170929C01010000 C 09/29/17 1,010.0 12.70 16.10
ISRG 170929C01020000 C 09/29/17 1,020.0 9.60 13.00
ISRG 170929C01030000 C 09/29/17 1,030.0 6.50 10.20
ISRG 170929C01040000 C 09/29/17 1,040.0 4.80 7.70
ISRG 170929C01050000 C 09/29/17 1,050.0 3.50 5.90
ISRG 170929C01060000 C 09/29/17 1,060.0 2.10 4.30
ISRG 170929C01070000 C 09/29/17 1,070.0 1.75 3.10
ISRG 170929C01080000 C 09/29/17 1,080.0 0.00 2.70
ISRG 170929C01090000 C 09/29/17 1,090.0 0.80 2.35
ISRG 170929C01100000 C 09/29/17 1,100.0 0.00 2.65
ISRG 170929C01110000 C 09/29/17 1,110.0 0.20 2.15
ISRG 170929C01120000 C 09/29/17 1,120.0 0.10 1.60
ISRG 170929C01130000 C 09/29/17 1,130.0 0.05 1.90
ISRG 170929P00770000 P 09/29/17 770.0 0.15 2.65
ISRG 170929P00780000 P 09/29/17 780.0 0.05 2.85
ISRG 170929P00790000 P 09/29/17 790.0 0.85 1.75
ISRG 170929P00800000 P 09/29/17 800.0 1.00 1.90
ISRG 170929P00810000 P 09/29/17 810.0 1.10 1.85
ISRG 170929P00820000 P 09/29/17 820.0 1.15 3.10
ISRG 170929P00830000 P 09/29/17 830.0 1.40 2.75
ISRG 170929P00840000 P 09/29/17 840.0 1.45 3.50
ISRG 170929P00850000 P 09/29/17 850.0 1.40 3.80
ISRG 170929P00860000 P 09/29/17 860.0 1.10 4.20
ISRG 170929P00870000 P 09/29/17 870.0 2.10 4.20
ISRG 170929P00880000 P 09/29/17 880.0 2.45 4.70
ISRG 170929P00890000 P 09/29/17 890.0 2.95 4.90
ISRG 170929P00900000 P 09/29/17 900.0 2.80 5.90
ISRG 170929P00907500 P 09/29/17 907.5 4.10 5.70
ISRG 170929P00910000 P 09/29/17 910.0 4.30 5.90
ISRG 170929P00912500 P 09/29/17 912.5 3.80 7.30
ISRG 170929P00915000 P 09/29/17 915.0 4.70 7.40
ISRG 170929P00917500 P 09/29/17 917.5 4.60 7.70
ISRG 170929P00920000 P 09/29/17 920.0 5.20 8.00
ISRG 170929P00922500 P 09/29/17 922.5 5.50 7.80
ISRG 170929P00925000 P 09/29/17 925.0 5.30 8.50
ISRG 170929P00927500 P 09/29/17 927.5 5.60 8.20
ISRG 170929P00930000 P 09/29/17 930.0 6.50 8.30
ISRG 170929P00932500 P 09/29/17 932.5 7.00 9.60
ISRG 170929P00935000 P 09/29/17 935.0 6.70 10.10
ISRG 170929P00937500 P 09/29/17 937.5 7.10 10.40
ISRG 170929P00940000 P 09/29/17 940.0 7.50 11.00
ISRG 170929P00942500 P 09/29/17 942.5 7.90 11.40
ISRG 170929P00945000 P 09/29/17 945.0 8.10 11.70
ISRG 170929P00947500 P 09/29/17 947.5 8.60 12.60
ISRG 170929P00950000 P 09/29/17 950.0 9.20 13.00
ISRG 170929P00952500 P 09/29/17 952.5 10.30 13.40
ISRG 170929P00955000 P 09/29/17 955.0 11.00 14.00
ISRG 170929P00957500 P 09/29/17 957.5 11.40 14.80
ISRG 170929P00960000 P 09/29/17 960.0 12.40 15.70
ISRG 170929P00962500 P 09/29/17 962.5 12.70 16.50
ISRG 170929P00965000 P 09/29/17 965.0 13.90 17.30
ISRG 170929P00967500 P 09/29/17 967.5 15.10 19.00
ISRG 170929P00970000 P 09/29/17 970.0 15.50 19.70
ISRG 170929P00972500 P 09/29/17 972.5 16.20 19.90
ISRG 170929P00975000 P 09/29/17 975.0 17.30 21.30
ISRG 170929P00977500 P 09/29/17 977.5 18.20 21.80
ISRG 170929P00980000 P 09/29/17 980.0 19.30 23.30
ISRG 170929P00990000 P 09/29/17 990.0 24.10 28.10
ISRG 170929P01000000 P 09/29/17 1,000.0 29.50 33.60
ISRG 170929P01010000 P 09/29/17 1,010.0 36.50 40.10
ISRG 170929P01020000 P 09/29/17 1,020.0 43.10 47.20
ISRG 170929P01030000 P 09/29/17 1,030.0 50.70 54.80
ISRG 170929P01040000 P 09/29/17 1,040.0 58.50 62.70
ISRG 170929P01050000 P 09/29/17 1,050.0 67.10 71.00
ISRG 170929P01060000 P 09/29/17 1,060.0 76.10 80.20
ISRG 170929P01070000 P 09/29/17 1,070.0 85.30 89.50
ISRG 170929P01080000 P 09/29/17 1,080.0 94.70 99.00
ISRG 170929P01090000 P 09/29/17 1,090.0 104.40 108.50
ISRG 170929P01100000 P 09/29/17 1,100.0 114.10 118.40
ISRG 170929P01110000 P 09/29/17 1,110.0 123.90 128.30
ISRG 170929P01120000 P 09/29/17 1,120.0 133.80 138.20
ISRG 170929P01130000 P 09/29/17 1,130.0 143.90 148.20
ISRG 171020C00480000 C 10/20/17 480.0 503.30 507.70
ISRG 171020C00490000 C 10/20/17 490.0 493.50 497.50
ISRG 171020C00500000 C 10/20/17 500.0 483.40 487.80
ISRG 171020C00520000 C 10/20/17 520.0 463.50 467.80
ISRG 171020C00540000 C 10/20/17 540.0 443.50 447.80
ISRG 171020C00560000 C 10/20/17 560.0 423.90 427.90
ISRG 171020C00580000 C 10/20/17 580.0 404.00 408.30
ISRG 171020C00600000 C 10/20/17 600.0 384.10 388.40
ISRG 171020C00615000 C 10/20/17 615.0 369.20 373.60
ISRG 171020C00620000 C 10/20/17 620.0 364.20 368.40
ISRG 171020C00625000 C 10/20/17 625.0 359.30 363.60
ISRG 171020C00630000 C 10/20/17 630.0 354.50 358.70
ISRG 171020C00635000 C 10/20/17 635.0 349.50 353.70
ISRG 171020C00640000 C 10/20/17 640.0 344.50 348.70
ISRG 171020C00645000 C 10/20/17 645.0 339.50 343.70
ISRG 171020C00650000 C 10/20/17 650.0 334.50 338.70
ISRG 171020C00655000 C 10/20/17 655.0 329.60 333.80
ISRG 171020C00660000 C 10/20/17 660.0 324.70 329.10
ISRG 171020C00665000 C 10/20/17 665.0 319.80 324.10
ISRG 171020C00670000 C 10/20/17 670.0 315.00 319.20
ISRG 171020C00675000 C 10/20/17 675.0 309.80 314.00
ISRG 171020C00680000 C 10/20/17 680.0 305.00 309.10
ISRG 171020C00685000 C 10/20/17 685.0 300.00 304.20
ISRG 171020C00690000 C 10/20/17 690.0 295.10 299.50
ISRG 171020C00695000 C 10/20/17 695.0 290.10 294.30
ISRG 171020C00700000 C 10/20/17 700.0 285.20 289.40
ISRG 171020C00705000 C 10/20/17 705.0 280.30 284.50
ISRG 171020C00710000 C 10/20/17 710.0 275.50 279.80
ISRG 171020C00715000 C 10/20/17 715.0 270.50 274.80
ISRG 171020C00720000 C 10/20/17 720.0 265.50 269.70
ISRG 171020C00725000 C 10/20/17 725.0 260.60 265.00
ISRG 171020C00730000 C 10/20/17 730.0 255.70 259.90
ISRG 171020C00735000 C 10/20/17 735.0 250.80 255.00
ISRG 171020C00740000 C 10/20/17 740.0 246.00 250.10
ISRG 171020C00745000 C 10/20/17 745.0 241.10 245.40
ISRG 171020C00750000 C 10/20/17 750.0 236.10 240.40
ISRG 171020C00755000 C 10/20/17 755.0 231.30 235.70
ISRG 171020C00760000 C 10/20/17 760.0 226.50 230.80
ISRG 171020C00765000 C 10/20/17 765.0 221.50 225.80
ISRG 171020C00770000 C 10/20/17 770.0 216.60 220.90
ISRG 171020C00775000 C 10/20/17 775.0 211.80 216.10
ISRG 171020C00780000 C 10/20/17 780.0 206.90 211.10
ISRG 171020C00785000 C 10/20/17 785.0 202.10 206.30
ISRG 171020C00790000 C 10/20/17 790.0 197.20 201.50
ISRG 171020C00795000 C 10/20/17 795.0 192.50 196.80
ISRG 171020C00800000 C 10/20/17 800.0 187.60 192.00
ISRG 171020C00805000 C 10/20/17 805.0 182.70 187.10
ISRG 171020C00810000 C 10/20/17 810.0 177.90 182.20
ISRG 171020C00815000 C 10/20/17 815.0 173.20 177.60
ISRG 171020C00820000 C 10/20/17 820.0 168.40 172.70
ISRG 171020C00825000 C 10/20/17 825.0 163.70 168.00
ISRG 171020C00830000 C 10/20/17 830.0 158.90 163.30
ISRG 171020C00835000 C 10/20/17 835.0 154.10 158.30
ISRG 171020C00840000 C 10/20/17 840.0 149.50 153.80
ISRG 171020C00845000 C 10/20/17 845.0 144.70 149.00
ISRG 171020C00850000 C 10/20/17 850.0 140.10 144.00
ISRG 171020C00855000 C 10/20/17 855.0 135.50 139.40
ISRG 171020C00860000 C 10/20/17 860.0 130.80 135.00
ISRG 171020C00865000 C 10/20/17 865.0 126.20 130.00
ISRG 171020C00870000 C 10/20/17 870.0 121.70 125.50
ISRG 171020C00875000 C 10/20/17 875.0 117.20 121.00
ISRG 171020C00880000 C 10/20/17 880.0 112.70 116.50
ISRG 171020C00885000 C 10/20/17 885.0 108.50 112.50
ISRG 171020C00890000 C 10/20/17 890.0 104.10 108.00
ISRG 171020C00895000 C 10/20/17 895.0 99.60 103.70
ISRG 171020C00900000 C 10/20/17 900.0 95.60 99.90
ISRG 171020C00905000 C 10/20/17 905.0 91.50 95.40
ISRG 171020C00910000 C 10/20/17 910.0 87.50 91.40
ISRG 171020C00915000 C 10/20/17 915.0 83.50 87.40
ISRG 171020C00920000 C 10/20/17 920.0 79.50 83.50
ISRG 171020C00925000 C 10/20/17 925.0 75.50 79.40
ISRG 171020C00930000 C 10/20/17 930.0 71.80 75.80
ISRG 171020C00935000 C 10/20/17 935.0 68.00 71.80
ISRG 171020C00940000 C 10/20/17 940.0 64.10 68.00
ISRG 171020C00945000 C 10/20/17 945.0 60.80 64.60
ISRG 171020C00950000 C 10/20/17 950.0 57.00 61.00
ISRG 171020C00955000 C 10/20/17 955.0 54.10 57.90
ISRG 171020C00960000 C 10/20/17 960.0 50.80 54.40
ISRG 171020C00965000 C 10/20/17 965.0 47.50 51.40
ISRG 171020C00970000 C 10/20/17 970.0 44.50 48.40
ISRG 171020C00975000 C 10/20/17 975.0 41.50 44.80
ISRG 171020C00980000 C 10/20/17 980.0 38.50 42.40
ISRG 171020C00985000 C 10/20/17 985.0 35.80 39.50
ISRG 171020C00990000 C 10/20/17 990.0 33.00 37.00
ISRG 171020C00995000 C 10/20/17 995.0 31.00 35.00
ISRG 171020C01000000 C 10/20/17 1,000.0 28.10 32.40
ISRG 171020C01010000 C 10/20/17 1,010.0 24.30 28.50
ISRG 171020C01020000 C 10/20/17 1,020.0 20.30 24.40
ISRG 171020C01030000 C 10/20/17 1,030.0 17.30 21.50
ISRG 171020C01040000 C 10/20/17 1,040.0 14.20 18.50
ISRG 171020C01050000 C 10/20/17 1,050.0 11.50 15.50
ISRG 171020C01060000 C 10/20/17 1,060.0 9.20 12.40
ISRG 171020C01070000 C 10/20/17 1,070.0 7.40 11.40
ISRG 171020C01080000 C 10/20/17 1,080.0 5.70 9.00
ISRG 171020C01090000 C 10/20/17 1,090.0 4.40 8.10
ISRG 171020C01100000 C 10/20/17 1,100.0 3.50 6.50
ISRG 171020C01110000 C 10/20/17 1,110.0 2.40 5.50
ISRG 171020C01120000 C 10/20/17 1,120.0 2.00 4.90
ISRG 171020C01130000 C 10/20/17 1,130.0 1.00 4.90
ISRG 171020C01140000 C 10/20/17 1,140.0 2.50 3.30
ISRG 171020C01150000 C 10/20/17 1,150.0 0.75 3.90
ISRG 171020C01160000 C 10/20/17 1,160.0 0.00 2.75
ISRG 171020P00480000 P 10/20/17 480.0 0.00 4.40
ISRG 171020P00490000 P 10/20/17 490.0 0.00 4.40
ISRG 171020P00500000 P 10/20/17 500.0 0.00 4.40
ISRG 171020P00520000 P 10/20/17 520.0 0.00 4.40
ISRG 171020P00540000 P 10/20/17 540.0 0.00 4.40
ISRG 171020P00560000 P 10/20/17 560.0 0.00 4.40
ISRG 171020P00580000 P 10/20/17 580.0 0.00 4.40
ISRG 171020P00600000 P 10/20/17 600.0 0.00 4.40
ISRG 171020P00615000 P 10/20/17 615.0 0.00 2.55
ISRG 171020P00620000 P 10/20/17 620.0 0.00 2.55
ISRG 171020P00625000 P 10/20/17 625.0 0.00 2.00
ISRG 171020P00630000 P 10/20/17 630.0 0.10 2.20
ISRG 171020P00635000 P 10/20/17 635.0 0.00 1.40
ISRG 171020P00640000 P 10/20/17 640.0 0.70 1.45
ISRG 171020P00645000 P 10/20/17 645.0 0.75 1.45
ISRG 171020P00650000 P 10/20/17 650.0 0.80 1.55
ISRG 171020P00655000 P 10/20/17 655.0 0.00 1.60
ISRG 171020P00660000 P 10/20/17 660.0 0.90 2.50
ISRG 171020P00665000 P 10/20/17 665.0 0.95 2.60
ISRG 171020P00670000 P 10/20/17 670.0 1.00 1.75
ISRG 171020P00675000 P 10/20/17 675.0 1.10 2.70
ISRG 171020P00680000 P 10/20/17 680.0 1.15 1.80
ISRG 171020P00685000 P 10/20/17 685.0 0.55 2.65
ISRG 171020P00690000 P 10/20/17 690.0 1.15 2.50
ISRG 171020P00695000 P 10/20/17 695.0 0.10 2.45
ISRG 171020P00700000 P 10/20/17 700.0 1.20 2.55
ISRG 171020P00705000 P 10/20/17 705.0 1.50 2.65
ISRG 171020P00710000 P 10/20/17 710.0 1.40 2.70
ISRG 171020P00715000 P 10/20/17 715.0 1.45 2.55
ISRG 171020P00720000 P 10/20/17 720.0 0.05 2.75
ISRG 171020P00725000 P 10/20/17 725.0 0.10 4.40
ISRG 171020P00730000 P 10/20/17 730.0 0.40 3.90
ISRG 171020P00735000 P 10/20/17 735.0 1.80 2.70
ISRG 171020P00740000 P 10/20/17 740.0 1.90 2.75
ISRG 171020P00745000 P 10/20/17 745.0 0.20 4.40
ISRG 171020P00750000 P 10/20/17 750.0 2.10 3.50
ISRG 171020P00755000 P 10/20/17 755.0 0.80 5.00
ISRG 171020P00760000 P 10/20/17 760.0 1.20 4.60
ISRG 171020P00765000 P 10/20/17 765.0 1.90 5.50
ISRG 171020P00770000 P 10/20/17 770.0 2.55 4.80
ISRG 171020P00775000 P 10/20/17 775.0 0.60 4.80
ISRG 171020P00780000 P 10/20/17 780.0 2.80 3.60
ISRG 171020P00785000 P 10/20/17 785.0 1.75 3.80
ISRG 171020P00790000 P 10/20/17 790.0 1.70 4.90
ISRG 171020P00795000 P 10/20/17 795.0 3.30 4.30
ISRG 171020P00800000 P 10/20/17 800.0 3.10 4.30
ISRG 171020P00805000 P 10/20/17 805.0 2.00 4.80
ISRG 171020P00810000 P 10/20/17 810.0 2.10 5.30
ISRG 171020P00815000 P 10/20/17 815.0 2.30 5.30
ISRG 171020P00820000 P 10/20/17 820.0 3.10 5.00
ISRG 171020P00825000 P 10/20/17 825.0 2.10 5.30
ISRG 171020P00830000 P 10/20/17 830.0 2.50 5.40
ISRG 171020P00835000 P 10/20/17 835.0 4.50 7.10
ISRG 171020P00840000 P 10/20/17 840.0 4.00 7.50
ISRG 171020P00845000 P 10/20/17 845.0 4.40 7.70
ISRG 171020P00850000 P 10/20/17 850.0 4.10 8.00
ISRG 171020P00855000 P 10/20/17 855.0 5.10 8.50
ISRG 171020P00860000 P 10/20/17 860.0 5.50 8.20
ISRG 171020P00865000 P 10/20/17 865.0 4.60 8.90
ISRG 171020P00870000 P 10/20/17 870.0 5.60 9.30
ISRG 171020P00875000 P 10/20/17 875.0 5.70 8.50
ISRG 171020P00880000 P 10/20/17 880.0 6.60 10.50
ISRG 171020P00885000 P 10/20/17 885.0 7.00 11.00
ISRG 171020P00890000 P 10/20/17 890.0 7.50 11.60
ISRG 171020P00895000 P 10/20/17 895.0 8.00 12.10
ISRG 171020P00900000 P 10/20/17 900.0 9.10 13.30
ISRG 171020P00905000 P 10/20/17 905.0 10.90 13.90
ISRG 171020P00910000 P 10/20/17 910.0 10.50 14.60
ISRG 171020P00915000 P 10/20/17 915.0 11.50 15.50
ISRG 171020P00920000 P 10/20/17 920.0 12.50 16.70
ISRG 171020P00925000 P 10/20/17 925.0 13.50 17.50
ISRG 171020P00930000 P 10/20/17 930.0 15.00 19.00
ISRG 171020P00935000 P 10/20/17 935.0 16.00 20.20
ISRG 171020P00940000 P 10/20/17 940.0 17.50 21.30
ISRG 171020P00945000 P 10/20/17 945.0 19.00 22.90
ISRG 171020P00950000 P 10/20/17 950.0 20.50 24.70
ISRG 171020P00955000 P 10/20/17 955.0 22.20 26.00
ISRG 171020P00960000 P 10/20/17 960.0 23.60 27.70
ISRG 171020P00965000 P 10/20/17 965.0 25.50 29.90
ISRG 171020P00970000 P 10/20/17 970.0 27.70 31.90
ISRG 171020P00975000 P 10/20/17 975.0 29.60 33.70
ISRG 171020P00980000 P 10/20/17 980.0 31.80 36.00
ISRG 171020P00985000 P 10/20/17 985.0 34.10 38.50
ISRG 171020P00990000 P 10/20/17 990.0 36.80 41.00
ISRG 171020P00995000 P 10/20/17 995.0 39.40 43.80
ISRG 171020P01000000 P 10/20/17 1,000.0 41.90 46.00
ISRG 171020P01010000 P 10/20/17 1,010.0 47.80 51.90
ISRG 171020P01020000 P 10/20/17 1,020.0 53.90 58.00
ISRG 171020P01030000 P 10/20/17 1,030.0 60.70 64.90
ISRG 171020P01040000 P 10/20/17 1,040.0 67.50 71.50
ISRG 171020P01050000 P 10/20/17 1,050.0 75.20 79.30
ISRG 171020P01060000 P 10/20/17 1,060.0 82.70 86.50
ISRG 171020P01070000 P 10/20/17 1,070.0 91.10 94.60
ISRG 171020P01080000 P 10/20/17 1,080.0 99.90 104.00
ISRG 171020P01090000 P 10/20/17 1,090.0 108.00 112.00
ISRG 171020P01100000 P 10/20/17 1,100.0 117.10 121.10
ISRG 171020P01110000 P 10/20/17 1,110.0 126.80 131.00
ISRG 171020P01120000 P 10/20/17 1,120.0 135.70 140.00
ISRG 171020P01130000 P 10/20/17 1,130.0 145.30 149.50
ISRG 171020P01140000 P 10/20/17 1,140.0 154.80 159.00
ISRG 171020P01150000 P 10/20/17 1,150.0 164.30 168.50
ISRG 171020P01160000 P 10/20/17 1,160.0 174.30 178.50
ISRG 180119C00230000 C 01/19/18 230.0 753.70 758.40
ISRG 180119C00240000 C 01/19/18 240.0 744.00 748.40
ISRG 180119C00250000 C 01/19/18 250.0 733.80 738.50
ISRG 180119C00260000 C 01/19/18 260.0 723.80 728.40
ISRG 180119C00270000 C 01/19/18 270.0 714.20 718.40
ISRG 180119C00280000 C 01/19/18 280.0 704.00 708.50
ISRG 180119C00290000 C 01/19/18 290.0 694.10 698.50
ISRG 180119C00300000 C 01/19/18 300.0 684.50 688.90
ISRG 180119C00310000 C 01/19/18 310.0 674.30 678.90
ISRG 180119C00320000 C 01/19/18 320.0 664.80 668.90
ISRG 180119C00330000 C 01/19/18 330.0 654.60 659.00
ISRG 180119C00340000 C 01/19/18 340.0 645.00 649.00
ISRG 180119C00350000 C 01/19/18 350.0 634.80 639.40
ISRG 180119C00360000 C 01/19/18 360.0 625.20 629.40
ISRG 180119C00370000 C 01/19/18 370.0 615.10 619.50
ISRG 180119C00380000 C 01/19/18 380.0 605.10 609.50
ISRG 180119C00390000 C 01/19/18 390.0 595.30 599.90
ISRG 180119C00400000 C 01/19/18 400.0 585.70 590.00
ISRG 180119C00410000 C 01/19/18 410.0 575.60 580.40
ISRG 180119C00420000 C 01/19/18 420.0 566.00 570.00
ISRG 180119C00430000 C 01/19/18 430.0 555.90 560.50
ISRG 180119C00440000 C 01/19/18 440.0 546.10 550.40
ISRG 180119C00450000 C 01/19/18 450.0 536.20 540.50
ISRG 180119C00460000 C 01/19/18 460.0 526.40 530.90
ISRG 180119C00470000 C 01/19/18 470.0 516.50 521.40
ISRG 180119C00480000 C 01/19/18 480.0 506.70 511.40
ISRG 180119C00490000 C 01/19/18 490.0 496.90 501.50
ISRG 180119C00500000 C 01/19/18 500.0 487.00 491.40
ISRG 180119C00510000 C 01/19/18 510.0 477.20 481.50
ISRG 180119C00520000 C 01/19/18 520.0 467.50 472.00
ISRG 180119C00530000 C 01/19/18 530.0 457.60 462.50
ISRG 180119C00540000 C 01/19/18 540.0 447.80 452.50
ISRG 180119C00550000 C 01/19/18 550.0 438.00 442.50
ISRG 180119C00560000 C 01/19/18 560.0 428.20 432.90
ISRG 180119C00570000 C 01/19/18 570.0 418.50 422.90
ISRG 180119C00580000 C 01/19/18 580.0 408.60 413.40
ISRG 180119C00590000 C 01/19/18 590.0 399.00 403.50
ISRG 180119C00600000 C 01/19/18 600.0 389.10 393.90
ISRG 180119C00620000 C 01/19/18 620.0 369.60 374.50
ISRG 180119C00640000 C 01/19/18 640.0 350.10 354.90
ISRG 180119C00660000 C 01/19/18 660.0 331.00 335.50
ISRG 180119C00680000 C 01/19/18 680.0 311.50 316.00
ISRG 180119C00700000 C 01/19/18 700.0 292.50 297.00
ISRG 180119C00720000 C 01/19/18 720.0 273.20 277.90
ISRG 180119C00740000 C 01/19/18 740.0 254.20 259.00
ISRG 180119C00755000 C 01/19/18 755.0 240.10 244.50
ISRG 180119C00760000 C 01/19/18 760.0 235.50 239.90
ISRG 180119C00765000 C 01/19/18 765.0 230.80 235.40
ISRG 180119C00770000 C 01/19/18 770.0 226.20 230.50
ISRG 180119C00775000 C 01/19/18 775.0 221.60 226.00
ISRG 180119C00780000 C 01/19/18 780.0 217.00 221.50
ISRG 180119C00785000 C 01/19/18 785.0 212.40 216.60
ISRG 180119C00790000 C 01/19/18 790.0 207.80 212.00
ISRG 180119C00795000 C 01/19/18 795.0 203.30 207.50
ISRG 180119C00800000 C 01/19/18 800.0 198.70 202.80
ISRG 180119C00805000 C 01/19/18 805.0 194.20 198.40
ISRG 180119C00810000 C 01/19/18 810.0 189.80 193.90
ISRG 180119C00815000 C 01/19/18 815.0 185.30 189.50
ISRG 180119C00820000 C 01/19/18 820.0 181.10 185.00
ISRG 180119C00825000 C 01/19/18 825.0 176.50 180.70
ISRG 180119C00830000 C 01/19/18 830.0 172.10 176.50
ISRG 180119C00835000 C 01/19/18 835.0 167.80 171.90
ISRG 180119C00840000 C 01/19/18 840.0 163.60 167.70
ISRG 180119C00845000 C 01/19/18 845.0 159.80 163.90
ISRG 180119C00850000 C 01/19/18 850.0 155.40 159.50
ISRG 180119C00855000 C 01/19/18 855.0 150.80 154.90
ISRG 180119C00860000 C 01/19/18 860.0 146.60 150.90
ISRG 180119C00865000 C 01/19/18 865.0 143.10 147.00
ISRG 180119C00870000 C 01/19/18 870.0 138.70 142.80
ISRG 180119C00875000 C 01/19/18 875.0 134.90 138.90
ISRG 180119C00880000 C 01/19/18 880.0 131.00 134.90
ISRG 180119C00885000 C 01/19/18 885.0 127.30 131.00
ISRG 180119C00890000 C 01/19/18 890.0 123.20 127.20
ISRG 180119C00895000 C 01/19/18 895.0 119.50 123.40
ISRG 180119C00900000 C 01/19/18 900.0 115.30 119.40
ISRG 180119C00905000 C 01/19/18 905.0 112.10 116.00
ISRG 180119C00910000 C 01/19/18 910.0 108.50 112.50
ISRG 180119C00915000 C 01/19/18 915.0 104.80 108.30
ISRG 180119C00920000 C 01/19/18 920.0 100.70 104.80
ISRG 180119C00925000 C 01/19/18 925.0 97.60 101.40
ISRG 180119C00930000 C 01/19/18 930.0 94.00 98.00
ISRG 180119C00935000 C 01/19/18 935.0 90.50 94.30
ISRG 180119C00940000 C 01/19/18 940.0 87.40 91.00
ISRG 180119C00945000 C 01/19/18 945.0 83.80 88.00
ISRG 180119C00950000 C 01/19/18 950.0 80.90 84.50
ISRG 180119C00955000 C 01/19/18 955.0 77.30 81.50
ISRG 180119C00960000 C 01/19/18 960.0 74.80 78.50
ISRG 180119C00980000 C 01/19/18 980.0 62.70 67.00
ISRG 180119C01000000 C 01/19/18 1,000.0 52.50 56.50
ISRG 180119C01020000 C 01/19/18 1,020.0 43.50 47.50
ISRG 180119C01040000 C 01/19/18 1,040.0 35.70 38.20
ISRG 180119C01060000 C 01/19/18 1,060.0 28.80 32.50
ISRG 180119C01080000 C 01/19/18 1,080.0 23.20 25.70
ISRG 180119C01100000 C 01/19/18 1,100.0 19.10 22.00
ISRG 180119C01120000 C 01/19/18 1,120.0 14.30 18.00
ISRG 180119C01140000 C 01/19/18 1,140.0 10.70 13.40
ISRG 180119C01160000 C 01/19/18 1,160.0 8.40 12.40
ISRG 180119C01180000 C 01/19/18 1,180.0 6.20 9.30
ISRG 180119C01200000 C 01/19/18 1,200.0 5.50 8.90
ISRG 180119C01220000 C 01/19/18 1,220.0 3.90 7.50
ISRG 180119C01240000 C 01/19/18 1,240.0 3.30 5.30
ISRG 180119P00230000 P 01/19/18 230.0 0.05 3.10
ISRG 180119P00240000 P 01/19/18 240.0 0.00 2.80
ISRG 180119P00250000 P 01/19/18 250.0 0.05 3.10
ISRG 180119P00260000 P 01/19/18 260.0 0.00 3.10
ISRG 180119P00270000 P 01/19/18 270.0 0.00 3.10
ISRG 180119P00280000 P 01/19/18 280.0 0.00 2.95
ISRG 180119P00290000 P 01/19/18 290.0 0.00 3.00
ISRG 180119P00300000 P 01/19/18 300.0 0.00 3.40
ISRG 180119P00310000 P 01/19/18 310.0 0.00 3.30
ISRG 180119P00320000 P 01/19/18 320.0 0.00 3.10
ISRG 180119P00330000 P 01/19/18 330.0 0.00 3.30
ISRG 180119P00340000 P 01/19/18 340.0 0.00 3.30
ISRG 180119P00350000 P 01/19/18 350.0 0.00 3.30
ISRG 180119P00360000 P 01/19/18 360.0 0.00 3.40
ISRG 180119P00370000 P 01/19/18 370.0 0.15 3.40
ISRG 180119P00380000 P 01/19/18 380.0 0.00 1.15
ISRG 180119P00390000 P 01/19/18 390.0 0.00 1.25
ISRG 180119P00400000 P 01/19/18 400.0 0.00 3.80
ISRG 180119P00410000 P 01/19/18 410.0 0.00 3.80
ISRG 180119P00420000 P 01/19/18 420.0 0.00 3.90
ISRG 180119P00430000 P 01/19/18 430.0 0.00 3.80
ISRG 180119P00440000 P 01/19/18 440.0 0.00 3.90
ISRG 180119P00450000 P 01/19/18 450.0 0.00 4.00
ISRG 180119P00460000 P 01/19/18 460.0 0.20 2.80
ISRG 180119P00470000 P 01/19/18 470.0 0.00 2.20
ISRG 180119P00480000 P 01/19/18 480.0 0.35 2.15
ISRG 180119P00490000 P 01/19/18 490.0 0.00 2.30
ISRG 180119P00500000 P 01/19/18 500.0 1.45 2.35
ISRG 180119P00510000 P 01/19/18 510.0 0.50 2.45
ISRG 180119P00520000 P 01/19/18 520.0 0.00 2.55
ISRG 180119P00530000 P 01/19/18 530.0 1.95 2.70
ISRG 180119P00540000 P 01/19/18 540.0 2.10 2.75
ISRG 180119P00550000 P 01/19/18 550.0 0.10 2.70
ISRG 180119P00560000 P 01/19/18 560.0 0.40 2.80
ISRG 180119P00570000 P 01/19/18 570.0 0.60 5.00
ISRG 180119P00580000 P 01/19/18 580.0 0.70 5.00
ISRG 180119P00590000 P 01/19/18 590.0 2.90 4.10
ISRG 180119P00600000 P 01/19/18 600.0 1.60 4.30
ISRG 180119P00620000 P 01/19/18 620.0 3.40 5.00
ISRG 180119P00640000 P 01/19/18 640.0 1.50 5.30
ISRG 180119P00660000 P 01/19/18 660.0 4.20 5.30
ISRG 180119P00680000 P 01/19/18 680.0 3.40 6.70
ISRG 180119P00700000 P 01/19/18 700.0 3.70 7.20
ISRG 180119P00720000 P 01/19/18 720.0 6.00 8.60
ISRG 180119P00740000 P 01/19/18 740.0 6.70 9.50
ISRG 180119P00755000 P 01/19/18 755.0 7.50 10.50
ISRG 180119P00760000 P 01/19/18 760.0 6.10 10.10
ISRG 180119P00765000 P 01/19/18 765.0 6.50 10.40
ISRG 180119P00770000 P 01/19/18 770.0 8.30 11.50
ISRG 180119P00775000 P 01/19/18 775.0 8.70 11.30
ISRG 180119P00780000 P 01/19/18 780.0 7.90 12.00
ISRG 180119P00785000 P 01/19/18 785.0 8.40 12.50
ISRG 180119P00790000 P 01/19/18 790.0 8.10 12.20
ISRG 180119P00795000 P 01/19/18 795.0 10.20 12.60
ISRG 180119P00800000 P 01/19/18 800.0 10.80 11.40
ISRG 180119P00805000 P 01/19/18 805.0 9.50 13.30
ISRG 180119P00810000 P 01/19/18 810.0 11.70 13.70
ISRG 180119P00815000 P 01/19/18 815.0 11.50 13.70
ISRG 180119P00820000 P 01/19/18 820.0 12.90 15.30
ISRG 180119P00825000 P 01/19/18 825.0 13.40 15.60
ISRG 180119P00830000 P 01/19/18 830.0 14.00 17.00
ISRG 180119P00835000 P 01/19/18 835.0 14.50 17.60
ISRG 180119P00840000 P 01/19/18 840.0 15.30 17.90
ISRG 180119P00845000 P 01/19/18 845.0 16.10 19.20
ISRG 180119P00850000 P 01/19/18 850.0 16.80 19.70
ISRG 180119P00855000 P 01/19/18 855.0 16.40 20.40
ISRG 180119P00860000 P 01/19/18 860.0 17.20 20.70
ISRG 180119P00865000 P 01/19/18 865.0 19.20 22.40
ISRG 180119P00870000 P 01/19/18 870.0 18.70 23.00
ISRG 180119P00875000 P 01/19/18 875.0 19.70 23.60
ISRG 180119P00880000 P 01/19/18 880.0 20.60 24.50
ISRG 180119P00885000 P 01/19/18 885.0 23.00 25.90
ISRG 180119P00890000 P 01/19/18 890.0 22.70 26.90
ISRG 180119P00895000 P 01/19/18 895.0 25.40 28.20
ISRG 180119P00900000 P 01/19/18 900.0 26.50 28.40
ISRG 180119P00905000 P 01/19/18 905.0 26.50 30.90
ISRG 180119P00910000 P 01/19/18 910.0 28.90 32.20
ISRG 180119P00915000 P 01/19/18 915.0 29.40 33.60
ISRG 180119P00920000 P 01/19/18 920.0 30.90 35.00
ISRG 180119P00925000 P 01/19/18 925.0 33.30 36.50
ISRG 180119P00930000 P 01/19/18 930.0 33.60 37.90
ISRG 180119P00935000 P 01/19/18 935.0 35.30 39.40
ISRG 180119P00940000 P 01/19/18 940.0 38.10 41.30
ISRG 180119P00945000 P 01/19/18 945.0 39.80 43.00
ISRG 180119P00950000 P 01/19/18 950.0 40.40 44.70
ISRG 180119P00955000 P 01/19/18 955.0 42.20 46.40
ISRG 180119P00960000 P 01/19/18 960.0 44.40 48.50
ISRG 180119P00980000 P 01/19/18 980.0 52.50 56.50
ISRG 180119P01000000 P 01/19/18 1,000.0 62.00 65.50
ISRG 180119P01020000 P 01/19/18 1,020.0 73.00 76.90
ISRG 180119P01040000 P 01/19/18 1,040.0 85.20 88.70
ISRG 180119P01060000 P 01/19/18 1,060.0 98.50 102.50
ISRG 180119P01080000 P 01/19/18 1,080.0 112.90 116.90
ISRG 180119P01100000 P 01/19/18 1,100.0 128.30 132.40
ISRG 180119P01120000 P 01/19/18 1,120.0 144.50 148.20
ISRG 180119P01140000 P 01/19/18 1,140.0 161.40 165.40
ISRG 180119P01160000 P 01/19/18 1,160.0 179.00 182.80
ISRG 180119P01180000 P 01/19/18 1,180.0 197.20 201.50
ISRG 180119P01200000 P 01/19/18 1,200.0 216.00 220.00
ISRG 180119P01220000 P 01/19/18 1,220.0 235.00 239.00
ISRG 180119P01240000 P 01/19/18 1,240.0 254.30 258.50
ISRG 190118C00310000 C 01/18/19 310.0 685.00 690.00
ISRG 190118C00320000 C 01/18/19 320.0 675.50 680.50
ISRG 190118C00330000 C 01/18/19 330.0 666.00 670.50
ISRG 190118C00340000 C 01/18/19 340.0 656.50 661.00
ISRG 190118C00350000 C 01/18/19 350.0 647.50 652.50
ISRG 190118C00360000 C 01/18/19 360.0 638.00 643.00
ISRG 190118C00370000 C 01/18/19 370.0 629.00 634.00
ISRG 190118C00380000 C 01/18/19 380.0 619.00 623.50
ISRG 190118C00390000 C 01/18/19 390.0 610.00 614.00
ISRG 190118C00400000 C 01/18/19 400.0 600.50 605.00
ISRG 190118C00410000 C 01/18/19 410.0 591.00 595.50
ISRG 190118C00420000 C 01/18/19 420.0 582.00 587.00
ISRG 190118C00430000 C 01/18/19 430.0 572.50 577.00
ISRG 190118C00440000 C 01/18/19 440.0 563.50 567.50
ISRG 190118C00450000 C 01/18/19 450.0 554.00 558.50
ISRG 190118C00460000 C 01/18/19 460.0 545.00 550.00
ISRG 190118C00470000 C 01/18/19 470.0 535.50 540.00
ISRG 190118C00480000 C 01/18/19 480.0 526.50 531.50
ISRG 190118C00490000 C 01/18/19 490.0 517.00 521.50
ISRG 190118C00500000 C 01/18/19 500.0 508.00 512.50
ISRG 190118C00510000 C 01/18/19 510.0 499.00 503.50
ISRG 190118C00520000 C 01/18/19 520.0 490.00 495.00
ISRG 190118C00530000 C 01/18/19 530.0 481.00 486.00
ISRG 190118C00540000 C 01/18/19 540.0 472.00 477.00
ISRG 190118C00550000 C 01/18/19 550.0 462.50 467.00
ISRG 190118C00560000 C 01/18/19 560.0 453.50 458.00
ISRG 190118C00570000 C 01/18/19 570.0 444.50 449.00
ISRG 190118C00580000 C 01/18/19 580.0 435.50 440.00
ISRG 190118C00590000 C 01/18/19 590.0 427.00 432.00
ISRG 190118C00600000 C 01/18/19 600.0 418.00 422.50
ISRG 190118C00610000 C 01/18/19 610.0 409.00 413.50
ISRG 190118C00620000 C 01/18/19 620.0 400.50 405.00
ISRG 190118C00630000 C 01/18/19 630.0 392.00 397.00
ISRG 190118C00640000 C 01/18/19 640.0 383.00 387.50
ISRG 190118C00650000 C 01/18/19 650.0 375.00 380.00
ISRG 190118C00660000 C 01/18/19 660.0 366.00 370.50
ISRG 190118C00670000 C 01/18/19 670.0 358.00 363.00
ISRG 190118C00680000 C 01/18/19 680.0 349.50 354.50
ISRG 190118C00690000 C 01/18/19 690.0 341.00 346.00
ISRG 190118C00700000 C 01/18/19 700.0 332.50 337.00
ISRG 190118C00710000 C 01/18/19 710.0 324.50 329.50
ISRG 190118C00720000 C 01/18/19 720.0 316.50 320.50
ISRG 190118C00730000 C 01/18/19 730.0 308.50 312.50
ISRG 190118C00740000 C 01/18/19 740.0 300.50 305.50
ISRG 190118C00750000 C 01/18/19 750.0 292.50 296.50
ISRG 190118C00760000 C 01/18/19 760.0 284.50 288.50
ISRG 190118C00770000 C 01/18/19 770.0 277.00 282.00
ISRG 190118C00780000 C 01/18/19 780.0 269.00 273.00
ISRG 190118C00800000 C 01/18/19 800.0 254.00 258.00
ISRG 190118C00820000 C 01/18/19 820.0 239.00 243.00
ISRG 190118C00840000 C 01/18/19 840.0 224.50 229.00
ISRG 190118C00860000 C 01/18/19 860.0 210.00 214.50
ISRG 190118C00880000 C 01/18/19 880.0 196.50 201.00
ISRG 190118C00900000 C 01/18/19 900.0 183.00 187.50
ISRG 190118C00920000 C 01/18/19 920.0 170.50 175.00
ISRG 190118C00940000 C 01/18/19 940.0 159.00 163.50
ISRG 190118C00960000 C 01/18/19 960.0 147.00 151.50
ISRG 190118C00980000 C 01/18/19 980.0 136.50 140.50
ISRG 190118C01000000 C 01/18/19 1,000.0 125.50 129.50
ISRG 190118C01020000 C 01/18/19 1,020.0 116.20 120.50
ISRG 190118C01040000 C 01/18/19 1,040.0 106.00 110.50
ISRG 190118C01060000 C 01/18/19 1,060.0 98.50 102.50
ISRG 190118C01080000 C 01/18/19 1,080.0 90.00 94.50
ISRG 190118C01100000 C 01/18/19 1,100.0 83.00 87.50
ISRG 190118C01120000 C 01/18/19 1,120.0 76.00 80.50
ISRG 190118C01140000 C 01/18/19 1,140.0 69.50 74.00
ISRG 190118C01160000 C 01/18/19 1,160.0 64.60 69.00
ISRG 190118C01180000 C 01/18/19 1,180.0 58.00 63.00
ISRG 190118C01200000 C 01/18/19 1,200.0 53.00 58.00
ISRG 190118C01220000 C 01/18/19 1,220.0 48.50 53.00
ISRG 190118C01240000 C 01/18/19 1,240.0 44.50 49.50
ISRG 190118C01260000 C 01/18/19 1,260.0 40.50 45.00
ISRG 190118C01280000 C 01/18/19 1,280.0 36.50 41.00
ISRG 190118C01300000 C 01/18/19 1,300.0 33.50 38.00
ISRG 190118C01320000 C 01/18/19 1,320.0 30.00 34.50
ISRG 190118C01340000 C 01/18/19 1,340.0 27.00 31.50
ISRG 190118C01360000 C 01/18/19 1,360.0 25.00 29.60
ISRG 190118C01380000 C 01/18/19 1,380.0 22.00 26.50
ISRG 190118C01400000 C 01/18/19 1,400.0 20.00 24.50
ISRG 190118C01420000 C 01/18/19 1,420.0 18.60 22.50
ISRG 190118C01440000 C 01/18/19 1,440.0 16.50 20.50
ISRG 190118C01460000 C 01/18/19 1,460.0 14.50 19.00
ISRG 190118P00310000 P 01/18/19 310.0 2.50 7.00
ISRG 190118P00320000 P 01/18/19 320.0 3.00 7.50
ISRG 190118P00330000 P 01/18/19 330.0 3.50 8.00
ISRG 190118P00340000 P 01/18/19 340.0 3.50 8.00
ISRG 190118P00350000 P 01/18/19 350.0 4.10 8.50
ISRG 190118P00360000 P 01/18/19 360.0 4.60 9.00
ISRG 190118P00370000 P 01/18/19 370.0 5.00 10.00
ISRG 190118P00380000 P 01/18/19 380.0 5.20 9.50
ISRG 190118P00390000 P 01/18/19 390.0 6.00 11.00
ISRG 190118P00400000 P 01/18/19 400.0 6.00 10.50
ISRG 190118P00410000 P 01/18/19 410.0 6.50 11.00
ISRG 190118P00420000 P 01/18/19 420.0 7.00 11.50
ISRG 190118P00430000 P 01/18/19 430.0 7.50 12.00
ISRG 190118P00440000 P 01/18/19 440.0 8.00 12.50
ISRG 190118P00450000 P 01/18/19 450.0 8.50 13.50
ISRG 190118P00460000 P 01/18/19 460.0 9.00 13.50
ISRG 190118P00470000 P 01/18/19 470.0 9.50 14.00
ISRG 190118P00480000 P 01/18/19 480.0 10.00 14.50
ISRG 190118P00490000 P 01/18/19 490.0 10.50 15.00
ISRG 190118P00500000 P 01/18/19 500.0 11.00 15.50
ISRG 190118P00510000 P 01/18/19 510.0 12.00 17.00
ISRG 190118P00520000 P 01/18/19 520.0 12.00 16.50
ISRG 190118P00530000 P 01/18/19 530.0 13.00 17.50
ISRG 190118P00540000 P 01/18/19 540.0 13.50 18.50
ISRG 190118P00550000 P 01/18/19 550.0 14.60 19.00
ISRG 190118P00560000 P 01/18/19 560.0 15.10 19.50
ISRG 190118P00570000 P 01/18/19 570.0 16.00 20.50
ISRG 190118P00580000 P 01/18/19 580.0 16.50 21.50
ISRG 190118P00590000 P 01/18/19 590.0 17.70 21.90
ISRG 190118P00600000 P 01/18/19 600.0 18.60 23.00
ISRG 190118P00610000 P 01/18/19 610.0 19.50 24.00
ISRG 190118P00620000 P 01/18/19 620.0 20.50 25.00
ISRG 190118P00630000 P 01/18/19 630.0 21.50 26.00
ISRG 190118P00640000 P 01/18/19 640.0 22.50 27.50
ISRG 190118P00650000 P 01/18/19 650.0 24.00 28.50
ISRG 190118P00660000 P 01/18/19 660.0 25.00 30.00
ISRG 190118P00670000 P 01/18/19 670.0 26.50 31.50
ISRG 190118P00680000 P 01/18/19 680.0 27.50 32.00
ISRG 190118P00690000 P 01/18/19 690.0 29.00 33.50
ISRG 190118P00700000 P 01/18/19 700.0 30.50 35.00
ISRG 190118P00710000 P 01/18/19 710.0 32.50 36.90
ISRG 190118P00720000 P 01/18/19 720.0 34.00 38.50
ISRG 190118P00730000 P 01/18/19 730.0 35.50 40.00
ISRG 190118P00740000 P 01/18/19 740.0 37.50 42.00
ISRG 190118P00750000 P 01/18/19 750.0 39.50 43.50
ISRG 190118P00760000 P 01/18/19 760.0 41.00 45.50
ISRG 190118P00770000 P 01/18/19 770.0 43.00 47.50
ISRG 190118P00780000 P 01/18/19 780.0 45.50 49.50
ISRG 190118P00800000 P 01/18/19 800.0 50.00 54.00
ISRG 190118P00820000 P 01/18/19 820.0 54.50 58.50
ISRG 190118P00840000 P 01/18/19 840.0 59.50 63.50
ISRG 190118P00860000 P 01/18/19 860.0 65.00 69.50
ISRG 190118P00880000 P 01/18/19 880.0 71.00 76.00
ISRG 190118P00900000 P 01/18/19 900.0 77.50 82.50
ISRG 190118P00920000 P 01/18/19 920.0 84.50 89.50
ISRG 190118P00940000 P 01/18/19 940.0 92.00 96.50
ISRG 190118P00960000 P 01/18/19 960.0 100.50 105.00
ISRG 190118P00980000 P 01/18/19 980.0 109.00 113.50
ISRG 190118P01000000 P 01/18/19 1,000.0 118.50 123.00
ISRG 190118P01020000 P 01/18/19 1,020.0 128.50 133.00
ISRG 190118P01040000 P 01/18/19 1,040.0 139.50 143.50
ISRG 190118P01060000 P 01/18/19 1,060.0 150.00 155.00
ISRG 190118P01080000 P 01/18/19 1,080.0 162.00 167.00
ISRG 190118P01100000 P 01/18/19 1,100.0 174.50 179.50
ISRG 190118P01120000 P 01/18/19 1,120.0 188.50 192.70
ISRG 190118P01140000 P 01/18/19 1,140.0 202.50 207.00
ISRG 190118P01160000 P 01/18/19 1,160.0 216.50 221.00
ISRG 190118P01180000 P 01/18/19 1,180.0 231.00 236.00
ISRG 190118P01200000 P 01/18/19 1,200.0 246.00 251.00
ISRG 190118P01220000 P 01/18/19 1,220.0 261.50 266.50
ISRG 190118P01240000 P 01/18/19 1,240.0 278.00 283.00
ISRG 190118P01260000 P 01/18/19 1,260.0 294.00 299.00
ISRG 190118P01280000 P 01/18/19 1,280.0 311.00 315.50
ISRG 190118P01300000 P 01/18/19 1,300.0 327.50 332.00
ISRG 190118P01320000 P 01/18/19 1,320.0 345.00 350.00
ISRG 190118P01340000 P 01/18/19 1,340.0 362.50 367.50
ISRG 190118P01360000 P 01/18/19 1,360.0 380.50 385.50
ISRG 190118P01380000 P 01/18/19 1,380.0 399.00 403.50
ISRG 190118P01400000 P 01/18/19 1,400.0 417.50 422.00
ISRG 190118P01420000 P 01/18/19 1,420.0 435.50 440.50
ISRG 190118P01440000 P 01/18/19 1,440.0 455.00 460.00
ISRG 190118P01460000 P 01/18/19 1,460.0 474.00 479.00

OPRA data is delayed 15 minutes.