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 (2017-05-19)Premium Content

Intuitive Surgical Inc (ISRG)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 170630C00570000 C 06/30/17 570.0 368.10 372.50
ISRG 170630C00580000 C 06/30/17 580.0 358.30 362.70
ISRG 170630C00590000 C 06/30/17 590.0 348.20 352.60
ISRG 170630C00600000 C 06/30/17 600.0 338.10 342.50
ISRG 170630C00610000 C 06/30/17 610.0 328.10 332.50
ISRG 170630C00620000 C 06/30/17 620.0 318.10 322.50
ISRG 170630C00630000 C 06/30/17 630.0 308.30 312.70
ISRG 170630C00637500 C 06/30/17 637.5 300.60 305.00
ISRG 170630C00640000 C 06/30/17 640.0 298.10 302.50
ISRG 170630C00642500 C 06/30/17 642.5 295.60 300.00
ISRG 170630C00645000 C 06/30/17 645.0 293.30 297.70
ISRG 170630C00647500 C 06/30/17 647.5 290.90 295.30
ISRG 170630C00650000 C 06/30/17 650.0 288.30 292.70
ISRG 170630C00652500 C 06/30/17 652.5 285.90 290.30
ISRG 170630C00655000 C 06/30/17 655.0 283.40 287.80
ISRG 170630C00657500 C 06/30/17 657.5 280.80 285.20
ISRG 170630C00660000 C 06/30/17 660.0 278.50 282.90
ISRG 170630C00662500 C 06/30/17 662.5 275.90 280.30
ISRG 170630C00665000 C 06/30/17 665.0 273.30 277.70
ISRG 170630C00667500 C 06/30/17 667.5 270.80 275.20
ISRG 170630C00670000 C 06/30/17 670.0 268.40 272.80
ISRG 170630C00672500 C 06/30/17 672.5 265.80 270.20
ISRG 170630C00675000 C 06/30/17 675.0 263.30 267.70
ISRG 170630C00677500 C 06/30/17 677.5 260.60 265.00
ISRG 170630C00680000 C 06/30/17 680.0 258.40 262.80
ISRG 170630C00682500 C 06/30/17 682.5 255.60 260.00
ISRG 170630C00685000 C 06/30/17 685.0 253.40 257.80
ISRG 170630C00687500 C 06/30/17 687.5 250.90 255.30
ISRG 170630C00690000 C 06/30/17 690.0 248.30 252.70
ISRG 170630C00692500 C 06/30/17 692.5 245.80 250.20
ISRG 170630C00695000 C 06/30/17 695.0 243.30 247.70
ISRG 170630C00697500 C 06/30/17 697.5 240.90 245.30
ISRG 170630C00700000 C 06/30/17 700.0 238.20 242.60
ISRG 170630C00702500 C 06/30/17 702.5 235.80 240.20
ISRG 170630C00705000 C 06/30/17 705.0 233.40 237.80
ISRG 170630C00707500 C 06/30/17 707.5 230.80 235.20
ISRG 170630C00710000 C 06/30/17 710.0 228.40 232.80
ISRG 170630C00712500 C 06/30/17 712.5 225.80 230.20
ISRG 170630C00715000 C 06/30/17 715.0 223.30 227.70
ISRG 170630C00717500 C 06/30/17 717.5 220.80 225.20
ISRG 170630C00720000 C 06/30/17 720.0 218.40 222.80
ISRG 170630C00722500 C 06/30/17 722.5 215.90 220.30
ISRG 170630C00725000 C 06/30/17 725.0 213.40 217.80
ISRG 170630C00727500 C 06/30/17 727.5 210.80 215.20
ISRG 170630C00730000 C 06/30/17 730.0 208.40 212.80
ISRG 170630C00732500 C 06/30/17 732.5 205.80 210.20
ISRG 170630C00735000 C 06/30/17 735.0 203.40 207.80
ISRG 170630C00737500 C 06/30/17 737.5 200.80 205.20
ISRG 170630C00740000 C 06/30/17 740.0 198.40 202.80
ISRG 170630C00742500 C 06/30/17 742.5 195.90 200.30
ISRG 170630C00745000 C 06/30/17 745.0 193.40 197.80
ISRG 170630C00747500 C 06/30/17 747.5 190.80 195.20
ISRG 170630C00750000 C 06/30/17 750.0 188.40 192.80
ISRG 170630C00752500 C 06/30/17 752.5 185.90 190.30
ISRG 170630C00755000 C 06/30/17 755.0 183.40 187.80
ISRG 170630C00757500 C 06/30/17 757.5 180.90 185.30
ISRG 170630C00760000 C 06/30/17 760.0 178.40 182.80
ISRG 170630C00762500 C 06/30/17 762.5 175.90 180.30
ISRG 170630C00765000 C 06/30/17 765.0 173.40 177.80
ISRG 170630C00767500 C 06/30/17 767.5 170.90 175.30
ISRG 170630C00770000 C 06/30/17 770.0 168.40 172.80
ISRG 170630C00772500 C 06/30/17 772.5 165.70 170.10
ISRG 170630C00775000 C 06/30/17 775.0 163.20 167.60
ISRG 170630C00777500 C 06/30/17 777.5 160.90 165.30
ISRG 170630C00780000 C 06/30/17 780.0 158.30 162.70
ISRG 170630C00782500 C 06/30/17 782.5 155.80 160.20
ISRG 170630C00785000 C 06/30/17 785.0 153.20 157.60
ISRG 170630C00787500 C 06/30/17 787.5 150.80 155.20
ISRG 170630C00790000 C 06/30/17 790.0 148.20 152.60
ISRG 170630C00792500 C 06/30/17 792.5 145.90 150.30
ISRG 170630C00795000 C 06/30/17 795.0 143.40 147.80
ISRG 170630C00797500 C 06/30/17 797.5 140.80 145.20
ISRG 170630C00800000 C 06/30/17 800.0 138.40 142.80
ISRG 170630C00802500 C 06/30/17 802.5 135.90 140.30
ISRG 170630C00805000 C 06/30/17 805.0 133.40 137.80
ISRG 170630C00807500 C 06/30/17 807.5 130.90 135.30
ISRG 170630C00810000 C 06/30/17 810.0 128.40 132.80
ISRG 170630C00812500 C 06/30/17 812.5 125.90 130.30
ISRG 170630C00815000 C 06/30/17 815.0 123.40 127.80
ISRG 170630C00817500 C 06/30/17 817.5 121.00 125.40
ISRG 170630C00820000 C 06/30/17 820.0 118.40 122.60
ISRG 170630C00822500 C 06/30/17 822.5 115.90 120.30
ISRG 170630C00825000 C 06/30/17 825.0 113.50 117.90
ISRG 170630C00827500 C 06/30/17 827.5 110.90 115.30
ISRG 170630C00830000 C 06/30/17 830.0 108.40 112.80
ISRG 170630C00832500 C 06/30/17 832.5 106.00 110.40
ISRG 170630C00835000 C 06/30/17 835.0 103.50 107.90
ISRG 170630C00837500 C 06/30/17 837.5 101.00 105.40
ISRG 170630C00840000 C 06/30/17 840.0 98.50 102.90
ISRG 170630C00842500 C 06/30/17 842.5 96.00 100.40
ISRG 170630C00845000 C 06/30/17 845.0 93.40 97.80
ISRG 170630C00847500 C 06/30/17 847.5 91.00 95.40
ISRG 170630C00850000 C 06/30/17 850.0 88.40 92.80
ISRG 170630C00852500 C 06/30/17 852.5 85.90 90.30
ISRG 170630C00855000 C 06/30/17 855.0 83.60 87.80
ISRG 170630C00857500 C 06/30/17 857.5 81.10 85.50
ISRG 170630C00860000 C 06/30/17 860.0 78.70 83.00
ISRG 170630C00862500 C 06/30/17 862.5 76.00 80.40
ISRG 170630C00865000 C 06/30/17 865.0 73.70 78.00
ISRG 170630C00867500 C 06/30/17 867.5 71.20 75.50
ISRG 170630C00870000 C 06/30/17 870.0 68.80 73.00
ISRG 170630C00872500 C 06/30/17 872.5 66.10 70.50
ISRG 170630C00875000 C 06/30/17 875.0 63.30 67.70
ISRG 170630C00877500 C 06/30/17 877.5 60.80 65.20
ISRG 170630C00880000 C 06/30/17 880.0 58.60 63.00
ISRG 170630C00882500 C 06/30/17 882.5 56.30 60.50
ISRG 170630C00885000 C 06/30/17 885.0 53.40 57.80
ISRG 170630C00887500 C 06/30/17 887.5 51.40 55.50
ISRG 170630C00890000 C 06/30/17 890.0 48.70 53.00
ISRG 170630C00892500 C 06/30/17 892.5 46.20 50.40
ISRG 170630C00895000 C 06/30/17 895.0 43.90 48.30
ISRG 170630C00897500 C 06/30/17 897.5 41.20 45.70
ISRG 170630C00900000 C 06/30/17 900.0 38.80 43.20
ISRG 170630C00902500 C 06/30/17 902.5 36.40 40.60
ISRG 170630C00905000 C 06/30/17 905.0 34.00 38.50
ISRG 170630C00907500 C 06/30/17 907.5 31.70 36.10
ISRG 170630C00910000 C 06/30/17 910.0 29.30 33.50
ISRG 170630C00912500 C 06/30/17 912.5 26.70 31.00
ISRG 170630C00915000 C 06/30/17 915.0 24.80 29.00
ISRG 170630C00917500 C 06/30/17 917.5 22.60 26.80
ISRG 170630C00920000 C 06/30/17 920.0 21.20 23.60
ISRG 170630C00922500 C 06/30/17 922.5 18.70 22.70
ISRG 170630C00925000 C 06/30/17 925.0 17.20 19.40
ISRG 170630C00927500 C 06/30/17 927.5 14.80 18.90
ISRG 170630C00930000 C 06/30/17 930.0 13.70 15.50
ISRG 170630C00932500 C 06/30/17 932.5 12.10 13.80
ISRG 170630C00935000 C 06/30/17 935.0 10.70 12.30
ISRG 170630C00937500 C 06/30/17 937.5 9.30 10.90
ISRG 170630C00940000 C 06/30/17 940.0 8.00 9.50
ISRG 170630C00942500 C 06/30/17 942.5 6.80 8.30
ISRG 170630C00945000 C 06/30/17 945.0 5.80 7.00
ISRG 170630C00947500 C 06/30/17 947.5 4.80 6.20
ISRG 170630C00950000 C 06/30/17 950.0 4.30 5.20
ISRG 170630C00952500 C 06/30/17 952.5 3.40 4.40
ISRG 170630C00955000 C 06/30/17 955.0 2.70 3.80
ISRG 170630C00957500 C 06/30/17 957.5 2.25 3.30
ISRG 170630C00960000 C 06/30/17 960.0 1.80 2.75
ISRG 170630C00962500 C 06/30/17 962.5 1.45 2.35
ISRG 170630C00965000 C 06/30/17 965.0 1.10 2.00
ISRG 170630C00967500 C 06/30/17 967.5 0.80 1.70
ISRG 170630C00970000 C 06/30/17 970.0 0.90 1.40
ISRG 170630C00972500 C 06/30/17 972.5 0.35 1.20
ISRG 170630C00975000 C 06/30/17 975.0 0.20 1.10
ISRG 170630C00977500 C 06/30/17 977.5 0.10 0.90
ISRG 170630C00980000 C 06/30/17 980.0 0.10 0.80
ISRG 170630C00982500 C 06/30/17 982.5 0.00 0.75
ISRG 170630C00985000 C 06/30/17 985.0 0.00 0.65
ISRG 170630C00987500 C 06/30/17 987.5 0.10 0.60
ISRG 170630C00990000 C 06/30/17 990.0 0.00 0.50
ISRG 170630C00992500 C 06/30/17 992.5 0.00 0.60
ISRG 170630C00995000 C 06/30/17 995.0 0.00 0.50
ISRG 170630C00997500 C 06/30/17 997.5 0.00 0.55
ISRG 170630C01000000 C 06/30/17 1,000.0 0.00 0.50
ISRG 170630C01002500 C 06/30/17 1,002.5 0.00 0.50
ISRG 170630C01005000 C 06/30/17 1,005.0 0.00 0.50
ISRG 170630C01007500 C 06/30/17 1,007.5 0.00 0.50
ISRG 170630C01010000 C 06/30/17 1,010.0 0.05 0.50
ISRG 170630C01012500 C 06/30/17 1,012.5 0.00 0.50
ISRG 170630C01015000 C 06/30/17 1,015.0 0.00 0.50
ISRG 170630C01017500 C 06/30/17 1,017.5 0.00 0.50
ISRG 170630C01020000 C 06/30/17 1,020.0 0.00 0.50
ISRG 170630C01022500 C 06/30/17 1,022.5 0.00 0.50
ISRG 170630C01025000 C 06/30/17 1,025.0 0.00 0.50
ISRG 170630C01027500 C 06/30/17 1,027.5 0.00 0.50
ISRG 170630C01030000 C 06/30/17 1,030.0 0.00 0.50
ISRG 170630C01032500 C 06/30/17 1,032.5 0.00 0.50
ISRG 170630C01035000 C 06/30/17 1,035.0 0.00 0.50
ISRG 170630C01037500 C 06/30/17 1,037.5 0.00 0.45
ISRG 170630C01040000 C 06/30/17 1,040.0 0.00 0.45
ISRG 170630C01042500 C 06/30/17 1,042.5 0.00 0.45
ISRG 170630C01045000 C 06/30/17 1,045.0 0.00 0.45
ISRG 170630C01047500 C 06/30/17 1,047.5 0.00 0.45
ISRG 170630C01050000 C 06/30/17 1,050.0 0.00 0.45
ISRG 170630C01052500 C 06/30/17 1,052.5 0.00 0.45
ISRG 170630C01055000 C 06/30/17 1,055.0 0.00 0.45
ISRG 170630C01057500 C 06/30/17 1,057.5 0.00 0.45
ISRG 170630C01060000 C 06/30/17 1,060.0 0.00 0.45
ISRG 170630C01062500 C 06/30/17 1,062.5 0.00 0.45
ISRG 170630C01065000 C 06/30/17 1,065.0 0.00 0.45
ISRG 170630C01067500 C 06/30/17 1,067.5 0.00 0.45
ISRG 170630C01070000 C 06/30/17 1,070.0 0.00 0.45
ISRG 170630C01072500 C 06/30/17 1,072.5 0.00 0.45
ISRG 170630C01075000 C 06/30/17 1,075.0 0.00 0.45
ISRG 170630C01077500 C 06/30/17 1,077.5 0.00 0.45
ISRG 170630C01080000 C 06/30/17 1,080.0 0.00 0.45
ISRG 170630C01082500 C 06/30/17 1,082.5 0.00 0.45
ISRG 170630C01085000 C 06/30/17 1,085.0 0.00 0.45
ISRG 170630C01087500 C 06/30/17 1,087.5 0.00 0.45
ISRG 170630C01090000 C 06/30/17 1,090.0 0.00 0.45
ISRG 170630C01092500 C 06/30/17 1,092.5 0.00 0.45
ISRG 170630C01095000 C 06/30/17 1,095.0 0.00 0.45
ISRG 170630C01097500 C 06/30/17 1,097.5 0.00 0.45
ISRG 170630P00570000 P 06/30/17 570.0 0.00 0.55
ISRG 170630P00580000 P 06/30/17 580.0 0.00 0.55
ISRG 170630P00590000 P 06/30/17 590.0 0.00 0.45
ISRG 170630P00600000 P 06/30/17 600.0 0.00 0.60
ISRG 170630P00610000 P 06/30/17 610.0 0.00 0.50
ISRG 170630P00620000 P 06/30/17 620.0 0.00 0.45
ISRG 170630P00630000 P 06/30/17 630.0 0.00 0.45
ISRG 170630P00637500 P 06/30/17 637.5 0.00 0.45
ISRG 170630P00640000 P 06/30/17 640.0 0.00 0.60
ISRG 170630P00642500 P 06/30/17 642.5 0.00 0.60
ISRG 170630P00645000 P 06/30/17 645.0 0.00 0.55
ISRG 170630P00647500 P 06/30/17 647.5 0.00 0.45
ISRG 170630P00650000 P 06/30/17 650.0 0.00 0.60
ISRG 170630P00652500 P 06/30/17 652.5 0.00 0.50
ISRG 170630P00655000 P 06/30/17 655.0 0.00 0.45
ISRG 170630P00657500 P 06/30/17 657.5 0.00 0.60
ISRG 170630P00660000 P 06/30/17 660.0 0.00 0.50
ISRG 170630P00662500 P 06/30/17 662.5 0.00 0.50
ISRG 170630P00665000 P 06/30/17 665.0 0.00 0.50
ISRG 170630P00667500 P 06/30/17 667.5 0.00 0.55
ISRG 170630P00670000 P 06/30/17 670.0 0.00 0.55
ISRG 170630P00672500 P 06/30/17 672.5 0.00 0.55
ISRG 170630P00675000 P 06/30/17 675.0 0.00 0.55
ISRG 170630P00677500 P 06/30/17 677.5 0.00 0.50
ISRG 170630P00680000 P 06/30/17 680.0 0.00 0.45
ISRG 170630P00682500 P 06/30/17 682.5 0.00 0.50
ISRG 170630P00685000 P 06/30/17 685.0 0.00 0.50
ISRG 170630P00687500 P 06/30/17 687.5 0.00 0.55
ISRG 170630P00690000 P 06/30/17 690.0 0.00 0.55
ISRG 170630P00692500 P 06/30/17 692.5 0.00 0.45
ISRG 170630P00695000 P 06/30/17 695.0 0.00 0.50
ISRG 170630P00697500 P 06/30/17 697.5 0.00 0.45
ISRG 170630P00700000 P 06/30/17 700.0 0.00 0.45
ISRG 170630P00702500 P 06/30/17 702.5 0.00 0.55
ISRG 170630P00705000 P 06/30/17 705.0 0.00 0.45
ISRG 170630P00707500 P 06/30/17 707.5 0.00 0.55
ISRG 170630P00710000 P 06/30/17 710.0 0.00 0.50
ISRG 170630P00712500 P 06/30/17 712.5 0.00 0.55
ISRG 170630P00715000 P 06/30/17 715.0 0.00 0.55
ISRG 170630P00717500 P 06/30/17 717.5 0.00 0.50
ISRG 170630P00720000 P 06/30/17 720.0 0.00 0.55
ISRG 170630P00722500 P 06/30/17 722.5 0.00 0.50
ISRG 170630P00725000 P 06/30/17 725.0 0.00 0.45
ISRG 170630P00727500 P 06/30/17 727.5 0.00 0.55
ISRG 170630P00730000 P 06/30/17 730.0 0.00 0.50
ISRG 170630P00732500 P 06/30/17 732.5 0.00 0.60
ISRG 170630P00735000 P 06/30/17 735.0 0.00 0.45
ISRG 170630P00737500 P 06/30/17 737.5 0.00 0.55
ISRG 170630P00740000 P 06/30/17 740.0 0.00 0.50
ISRG 170630P00742500 P 06/30/17 742.5 0.00 0.55
ISRG 170630P00745000 P 06/30/17 745.0 0.00 0.55
ISRG 170630P00747500 P 06/30/17 747.5 0.00 0.50
ISRG 170630P00750000 P 06/30/17 750.0 0.00 0.55
ISRG 170630P00752500 P 06/30/17 752.5 0.00 0.45
ISRG 170630P00755000 P 06/30/17 755.0 0.00 0.50
ISRG 170630P00757500 P 06/30/17 757.5 0.00 0.50
ISRG 170630P00760000 P 06/30/17 760.0 0.00 0.45
ISRG 170630P00762500 P 06/30/17 762.5 0.00 0.45
ISRG 170630P00765000 P 06/30/17 765.0 0.00 0.45
ISRG 170630P00767500 P 06/30/17 767.5 0.00 0.45
ISRG 170630P00770000 P 06/30/17 770.0 0.00 0.45
ISRG 170630P00772500 P 06/30/17 772.5 0.00 0.45
ISRG 170630P00775000 P 06/30/17 775.0 0.00 0.45
ISRG 170630P00777500 P 06/30/17 777.5 0.00 0.45
ISRG 170630P00780000 P 06/30/17 780.0 0.00 0.45
ISRG 170630P00782500 P 06/30/17 782.5 0.00 0.45
ISRG 170630P00785000 P 06/30/17 785.0 0.00 0.45
ISRG 170630P00787500 P 06/30/17 787.5 0.00 0.45
ISRG 170630P00790000 P 06/30/17 790.0 0.00 0.45
ISRG 170630P00792500 P 06/30/17 792.5 0.00 0.45
ISRG 170630P00795000 P 06/30/17 795.0 0.00 0.45
ISRG 170630P00797500 P 06/30/17 797.5 0.00 0.45
ISRG 170630P00800000 P 06/30/17 800.0 0.00 0.45
ISRG 170630P00802500 P 06/30/17 802.5 0.00 0.45
ISRG 170630P00805000 P 06/30/17 805.0 0.00 0.50
ISRG 170630P00807500 P 06/30/17 807.5 0.00 0.45
ISRG 170630P00810000 P 06/30/17 810.0 0.00 0.50
ISRG 170630P00812500 P 06/30/17 812.5 0.00 0.50
ISRG 170630P00815000 P 06/30/17 815.0 0.00 2.35
ISRG 170630P00817500 P 06/30/17 817.5 0.00 0.50
ISRG 170630P00820000 P 06/30/17 820.0 0.00 0.50
ISRG 170630P00822500 P 06/30/17 822.5 0.00 2.20
ISRG 170630P00825000 P 06/30/17 825.0 0.00 0.50
ISRG 170630P00827500 P 06/30/17 827.5 0.00 0.50
ISRG 170630P00830000 P 06/30/17 830.0 0.00 2.10
ISRG 170630P00832500 P 06/30/17 832.5 0.00 2.20
ISRG 170630P00835000 P 06/30/17 835.0 0.00 2.15
ISRG 170630P00837500 P 06/30/17 837.5 0.00 0.50
ISRG 170630P00840000 P 06/30/17 840.0 0.00 0.50
ISRG 170630P00842500 P 06/30/17 842.5 0.00 0.50
ISRG 170630P00845000 P 06/30/17 845.0 0.00 0.35
ISRG 170630P00847500 P 06/30/17 847.5 0.00 0.50
ISRG 170630P00850000 P 06/30/17 850.0 0.00 0.50
ISRG 170630P00852500 P 06/30/17 852.5 0.00 0.50
ISRG 170630P00855000 P 06/30/17 855.0 0.00 0.50
ISRG 170630P00857500 P 06/30/17 857.5 0.00 0.50
ISRG 170630P00860000 P 06/30/17 860.0 0.05 0.50
ISRG 170630P00862500 P 06/30/17 862.5 0.00 0.55
ISRG 170630P00865000 P 06/30/17 865.0 0.00 0.55
ISRG 170630P00867500 P 06/30/17 867.5 0.00 0.55
ISRG 170630P00870000 P 06/30/17 870.0 0.00 0.55
ISRG 170630P00872500 P 06/30/17 872.5 0.00 0.50
ISRG 170630P00875000 P 06/30/17 875.0 0.00 0.50
ISRG 170630P00877500 P 06/30/17 877.5 0.00 0.55
ISRG 170630P00880000 P 06/30/17 880.0 0.00 0.60
ISRG 170630P00882500 P 06/30/17 882.5 0.00 0.65
ISRG 170630P00885000 P 06/30/17 885.0 0.00 0.65
ISRG 170630P00887500 P 06/30/17 887.5 0.00 0.70
ISRG 170630P00890000 P 06/30/17 890.0 0.00 0.70
ISRG 170630P00892500 P 06/30/17 892.5 0.10 0.75
ISRG 170630P00895000 P 06/30/17 895.0 0.10 0.85
ISRG 170630P00897500 P 06/30/17 897.5 0.10 0.85
ISRG 170630P00900000 P 06/30/17 900.0 0.25 1.00
ISRG 170630P00902500 P 06/30/17 902.5 0.30 0.95
ISRG 170630P00905000 P 06/30/17 905.0 0.45 1.15
ISRG 170630P00907500 P 06/30/17 907.5 0.55 1.45
ISRG 170630P00910000 P 06/30/17 910.0 0.75 1.45
ISRG 170630P00912500 P 06/30/17 912.5 0.95 1.65
ISRG 170630P00915000 P 06/30/17 915.0 1.20 1.95
ISRG 170630P00917500 P 06/30/17 917.5 1.50 2.30
ISRG 170630P00920000 P 06/30/17 920.0 1.90 2.75
ISRG 170630P00922500 P 06/30/17 922.5 2.25 3.30
ISRG 170630P00925000 P 06/30/17 925.0 2.80 3.80
ISRG 170630P00927500 P 06/30/17 927.5 3.40 4.30
ISRG 170630P00930000 P 06/30/17 930.0 3.90 4.50
ISRG 170630P00932500 P 06/30/17 932.5 4.40 5.90
ISRG 170630P00935000 P 06/30/17 935.0 5.80 6.90
ISRG 170630P00937500 P 06/30/17 937.5 6.70 8.10
ISRG 170630P00940000 P 06/30/17 940.0 7.80 9.40
ISRG 170630P00942500 P 06/30/17 942.5 9.00 10.70
ISRG 170630P00945000 P 06/30/17 945.0 10.50 12.20
ISRG 170630P00947500 P 06/30/17 947.5 11.50 13.90
ISRG 170630P00950000 P 06/30/17 950.0 13.20 15.60
ISRG 170630P00952500 P 06/30/17 952.5 13.60 17.40
ISRG 170630P00955000 P 06/30/17 955.0 16.70 19.40
ISRG 170630P00957500 P 06/30/17 957.5 18.80 21.40
ISRG 170630P00960000 P 06/30/17 960.0 20.50 23.50
ISRG 170630P00962500 P 06/30/17 962.5 21.50 25.70
ISRG 170630P00965000 P 06/30/17 965.0 24.20 28.30
ISRG 170630P00967500 P 06/30/17 967.5 26.00 30.20
ISRG 170630P00970000 P 06/30/17 970.0 29.50 32.50
ISRG 170630P00972500 P 06/30/17 972.5 30.50 34.90
ISRG 170630P00975000 P 06/30/17 975.0 33.00 37.20
ISRG 170630P00977500 P 06/30/17 977.5 35.50 39.90
ISRG 170630P00980000 P 06/30/17 980.0 37.80 42.20
ISRG 170630P00982500 P 06/30/17 982.5 40.00 44.40
ISRG 170630P00985000 P 06/30/17 985.0 42.60 46.90
ISRG 170630P00987500 P 06/30/17 987.5 45.00 49.30
ISRG 170630P00990000 P 06/30/17 990.0 47.70 52.10
ISRG 170630P00992500 P 06/30/17 992.5 50.00 54.00
ISRG 170630P00995000 P 06/30/17 995.0 52.50 56.70
ISRG 170630P00997500 P 06/30/17 997.5 55.00 59.20
ISRG 170630P01000000 P 06/30/17 1,000.0 57.50 61.70
ISRG 170630P01002500 P 06/30/17 1,002.5 60.00 64.20
ISRG 170630P01005000 P 06/30/17 1,005.0 62.50 66.70
ISRG 170630P01007500 P 06/30/17 1,007.5 64.90 69.20
ISRG 170630P01010000 P 06/30/17 1,010.0 67.40 71.70
ISRG 170630P01012500 P 06/30/17 1,012.5 69.90 74.20
ISRG 170630P01015000 P 06/30/17 1,015.0 72.50 76.80
ISRG 170630P01017500 P 06/30/17 1,017.5 74.90 79.20
ISRG 170630P01020000 P 06/30/17 1,020.0 77.30 81.70
ISRG 170630P01022500 P 06/30/17 1,022.5 79.90 84.30
ISRG 170630P01025000 P 06/30/17 1,025.0 82.40 86.80
ISRG 170630P01027500 P 06/30/17 1,027.5 84.90 89.30
ISRG 170630P01030000 P 06/30/17 1,030.0 87.50 91.70
ISRG 170630P01032500 P 06/30/17 1,032.5 89.90 94.20
ISRG 170630P01035000 P 06/30/17 1,035.0 92.40 96.60
ISRG 170630P01037500 P 06/30/17 1,037.5 94.70 99.10
ISRG 170630P01040000 P 06/30/17 1,040.0 97.50 101.80
ISRG 170630P01042500 P 06/30/17 1,042.5 100.00 104.30
ISRG 170630P01045000 P 06/30/17 1,045.0 102.40 106.70
ISRG 170630P01047500 P 06/30/17 1,047.5 104.90 109.20
ISRG 170630P01050000 P 06/30/17 1,050.0 107.40 111.70
ISRG 170630P01052500 P 06/30/17 1,052.5 110.00 114.30
ISRG 170630P01055000 P 06/30/17 1,055.0 112.30 116.70
ISRG 170630P01057500 P 06/30/17 1,057.5 115.00 119.40
ISRG 170630P01060000 P 06/30/17 1,060.0 117.40 121.70
ISRG 170630P01062500 P 06/30/17 1,062.5 119.90 124.10
ISRG 170630P01065000 P 06/30/17 1,065.0 122.40 126.70
ISRG 170630P01067500 P 06/30/17 1,067.5 124.90 129.20
ISRG 170630P01070000 P 06/30/17 1,070.0 127.50 131.80
ISRG 170630P01072500 P 06/30/17 1,072.5 129.80 134.20
ISRG 170630P01075000 P 06/30/17 1,075.0 132.50 136.80
ISRG 170630P01077500 P 06/30/17 1,077.5 135.00 139.30
ISRG 170630P01080000 P 06/30/17 1,080.0 137.40 141.60
ISRG 170630P01082500 P 06/30/17 1,082.5 140.00 144.30
ISRG 170630P01085000 P 06/30/17 1,085.0 142.60 147.00
ISRG 170630P01087500 P 06/30/17 1,087.5 144.80 149.10
ISRG 170630P01090000 P 06/30/17 1,090.0 147.30 151.60
ISRG 170630P01092500 P 06/30/17 1,092.5 149.90 154.10
ISRG 170630P01095000 P 06/30/17 1,095.0 152.50 156.90
ISRG 170630P01097500 P 06/30/17 1,097.5 155.00 159.30
ISRG 170707C00750000 C 07/07/17 750.0 188.40 192.80
ISRG 170707C00760000 C 07/07/17 760.0 178.50 182.90
ISRG 170707C00770000 C 07/07/17 770.0 168.50 172.90
ISRG 170707C00780000 C 07/07/17 780.0 158.50 162.90
ISRG 170707C00790000 C 07/07/17 790.0 148.30 152.70
ISRG 170707C00800000 C 07/07/17 800.0 138.60 143.00
ISRG 170707C00810000 C 07/07/17 810.0 128.60 133.00
ISRG 170707C00820000 C 07/07/17 820.0 118.80 123.00
ISRG 170707C00830000 C 07/07/17 830.0 108.60 112.90
ISRG 170707C00840000 C 07/07/17 840.0 98.50 102.90
ISRG 170707C00850000 C 07/07/17 850.0 88.90 93.30
ISRG 170707C00860000 C 07/07/17 860.0 78.70 83.10
ISRG 170707C00867500 C 07/07/17 867.5 71.30 75.70
ISRG 170707C00870000 C 07/07/17 870.0 68.90 73.30
ISRG 170707C00872500 C 07/07/17 872.5 66.40 70.80
ISRG 170707C00875000 C 07/07/17 875.0 63.90 68.30
ISRG 170707C00877500 C 07/07/17 877.5 61.40 65.80
ISRG 170707C00880000 C 07/07/17 880.0 59.20 63.50
ISRG 170707C00882500 C 07/07/17 882.5 56.70 61.00
ISRG 170707C00885000 C 07/07/17 885.0 53.70 58.10
ISRG 170707C00887500 C 07/07/17 887.5 51.70 56.10
ISRG 170707C00890000 C 07/07/17 890.0 49.00 53.20
ISRG 170707C00892500 C 07/07/17 892.5 46.60 50.70
ISRG 170707C00895000 C 07/07/17 895.0 44.50 48.90
ISRG 170707C00897500 C 07/07/17 897.5 42.00 46.30
ISRG 170707C00900000 C 07/07/17 900.0 39.60 43.60
ISRG 170707C00902500 C 07/07/17 902.5 37.70 42.00
ISRG 170707C00905000 C 07/07/17 905.0 35.80 40.00
ISRG 170707C00907500 C 07/07/17 907.5 33.20 37.50
ISRG 170707C00910000 C 07/07/17 910.0 31.30 35.30
ISRG 170707C00912500 C 07/07/17 912.5 29.20 33.40
ISRG 170707C00915000 C 07/07/17 915.0 27.30 31.50
ISRG 170707C00917500 C 07/07/17 917.5 25.10 29.00
ISRG 170707C00920000 C 07/07/17 920.0 23.30 26.90
ISRG 170707C00922500 C 07/07/17 922.5 21.00 24.90
ISRG 170707C00925000 C 07/07/17 925.0 19.40 23.00
ISRG 170707C00927500 C 07/07/17 927.5 18.10 21.30
ISRG 170707C00930000 C 07/07/17 930.0 16.30 19.60
ISRG 170707C00932500 C 07/07/17 932.5 14.60 18.00
ISRG 170707C00935000 C 07/07/17 935.0 13.60 16.50
ISRG 170707C00937500 C 07/07/17 937.5 11.10 15.10
ISRG 170707C00940000 C 07/07/17 940.0 10.70 13.70
ISRG 170707C00942500 C 07/07/17 942.5 9.10 12.40
ISRG 170707C00945000 C 07/07/17 945.0 7.80 11.50
ISRG 170707C00947500 C 07/07/17 947.5 7.30 10.10
ISRG 170707C00950000 C 07/07/17 950.0 5.70 9.20
ISRG 170707C00952500 C 07/07/17 952.5 5.60 8.10
ISRG 170707C00955000 C 07/07/17 955.0 4.80 7.30
ISRG 170707C00957500 C 07/07/17 957.5 3.90 6.70
ISRG 170707C00960000 C 07/07/17 960.0 3.20 5.90
ISRG 170707C00962500 C 07/07/17 962.5 2.50 5.20
ISRG 170707C00965000 C 07/07/17 965.0 1.95 4.50
ISRG 170707C00967500 C 07/07/17 967.5 1.65 3.90
ISRG 170707C00970000 C 07/07/17 970.0 1.10 3.40
ISRG 170707C00972500 C 07/07/17 972.5 0.60 3.00
ISRG 170707C00975000 C 07/07/17 975.0 0.85 2.75
ISRG 170707C00977500 C 07/07/17 977.5 0.85 2.40
ISRG 170707C00980000 C 07/07/17 980.0 0.60 2.45
ISRG 170707C00982500 C 07/07/17 982.5 0.20 2.10
ISRG 170707C00985000 C 07/07/17 985.0 0.40 1.80
ISRG 170707C00987500 C 07/07/17 987.5 0.25 1.60
ISRG 170707C00990000 C 07/07/17 990.0 0.00 1.50
ISRG 170707C01000000 C 07/07/17 1,000.0 0.00 0.80
ISRG 170707C01010000 C 07/07/17 1,010.0 0.10 2.40
ISRG 170707C01020000 C 07/07/17 1,020.0 0.00 2.30
ISRG 170707C01030000 C 07/07/17 1,030.0 0.00 0.75
ISRG 170707C01040000 C 07/07/17 1,040.0 0.00 2.25
ISRG 170707C01050000 C 07/07/17 1,050.0 0.00 2.65
ISRG 170707C01060000 C 07/07/17 1,060.0 0.00 2.65
ISRG 170707C01070000 C 07/07/17 1,070.0 0.00 2.20
ISRG 170707C01080000 C 07/07/17 1,080.0 0.00 2.60
ISRG 170707C01090000 C 07/07/17 1,090.0 0.00 2.60
ISRG 170707P00750000 P 07/07/17 750.0 0.00 3.10
ISRG 170707P00760000 P 07/07/17 760.0 0.00 2.60
ISRG 170707P00770000 P 07/07/17 770.0 0.00 2.60
ISRG 170707P00780000 P 07/07/17 780.0 0.00 3.10
ISRG 170707P00790000 P 07/07/17 790.0 0.00 1.75
ISRG 170707P00800000 P 07/07/17 800.0 0.00 1.05
ISRG 170707P00810000 P 07/07/17 810.0 0.00 1.05
ISRG 170707P00820000 P 07/07/17 820.0 0.00 3.10
ISRG 170707P00830000 P 07/07/17 830.0 0.00 2.80
ISRG 170707P00840000 P 07/07/17 840.0 0.00 2.35
ISRG 170707P00850000 P 07/07/17 850.0 0.00 0.80
ISRG 170707P00860000 P 07/07/17 860.0 0.00 1.00
ISRG 170707P00867500 P 07/07/17 867.5 0.00 1.55
ISRG 170707P00870000 P 07/07/17 870.0 0.00 1.65
ISRG 170707P00872500 P 07/07/17 872.5 0.00 2.70
ISRG 170707P00875000 P 07/07/17 875.0 0.00 1.85
ISRG 170707P00877500 P 07/07/17 877.5 0.00 1.95
ISRG 170707P00880000 P 07/07/17 880.0 0.00 2.05
ISRG 170707P00882500 P 07/07/17 882.5 0.00 1.55
ISRG 170707P00885000 P 07/07/17 885.0 0.00 1.80
ISRG 170707P00887500 P 07/07/17 887.5 0.00 3.70
ISRG 170707P00890000 P 07/07/17 890.0 0.00 1.70
ISRG 170707P00892500 P 07/07/17 892.5 0.00 3.00
ISRG 170707P00895000 P 07/07/17 895.0 0.00 1.90
ISRG 170707P00897500 P 07/07/17 897.5 0.00 2.10
ISRG 170707P00900000 P 07/07/17 900.0 0.05 2.50
ISRG 170707P00902500 P 07/07/17 902.5 0.60 4.20
ISRG 170707P00905000 P 07/07/17 905.0 0.25 4.30
ISRG 170707P00907500 P 07/07/17 907.5 1.05 5.00
ISRG 170707P00910000 P 07/07/17 910.0 1.35 3.70
ISRG 170707P00912500 P 07/07/17 912.5 1.75 5.10
ISRG 170707P00915000 P 07/07/17 915.0 2.20 4.30
ISRG 170707P00917500 P 07/07/17 917.5 2.45 5.00
ISRG 170707P00920000 P 07/07/17 920.0 3.10 6.80
ISRG 170707P00922500 P 07/07/17 922.5 4.40 7.00
ISRG 170707P00925000 P 07/07/17 925.0 4.40 7.20
ISRG 170707P00927500 P 07/07/17 927.5 4.60 8.50
ISRG 170707P00930000 P 07/07/17 930.0 5.40 8.70
ISRG 170707P00932500 P 07/07/17 932.5 6.30 9.60
ISRG 170707P00935000 P 07/07/17 935.0 7.40 10.60
ISRG 170707P00937500 P 07/07/17 937.5 8.40 12.20
ISRG 170707P00940000 P 07/07/17 940.0 9.50 13.20
ISRG 170707P00942500 P 07/07/17 942.5 10.80 14.10
ISRG 170707P00945000 P 07/07/17 945.0 12.30 16.20
ISRG 170707P00947500 P 07/07/17 947.5 13.70 17.00
ISRG 170707P00950000 P 07/07/17 950.0 15.20 18.70
ISRG 170707P00952500 P 07/07/17 952.5 16.40 19.80
ISRG 170707P00955000 P 07/07/17 955.0 18.50 22.00
ISRG 170707P00957500 P 07/07/17 957.5 19.50 23.70
ISRG 170707P00960000 P 07/07/17 960.0 22.00 25.10
ISRG 170707P00962500 P 07/07/17 962.5 23.90 27.70
ISRG 170707P00965000 P 07/07/17 965.0 25.90 29.90
ISRG 170707P00967500 P 07/07/17 967.5 27.80 31.50
ISRG 170707P00970000 P 07/07/17 970.0 30.00 33.90
ISRG 170707P00972500 P 07/07/17 972.5 32.10 35.60
ISRG 170707P00975000 P 07/07/17 975.0 34.30 38.10
ISRG 170707P00977500 P 07/07/17 977.5 36.50 40.40
ISRG 170707P00980000 P 07/07/17 980.0 38.20 42.60
ISRG 170707P00982500 P 07/07/17 982.5 40.50 44.90
ISRG 170707P00985000 P 07/07/17 985.0 43.00 47.00
ISRG 170707P00987500 P 07/07/17 987.5 45.20 49.40
ISRG 170707P00990000 P 07/07/17 990.0 48.00 52.10
ISRG 170707P01000000 P 07/07/17 1,000.0 57.50 61.80
ISRG 170707P01010000 P 07/07/17 1,010.0 67.20 71.60
ISRG 170707P01020000 P 07/07/17 1,020.0 77.30 81.70
ISRG 170707P01030000 P 07/07/17 1,030.0 87.30 91.60
ISRG 170707P01040000 P 07/07/17 1,040.0 97.10 101.50
ISRG 170707P01050000 P 07/07/17 1,050.0 107.40 111.80
ISRG 170707P01060000 P 07/07/17 1,060.0 117.10 121.50
ISRG 170707P01070000 P 07/07/17 1,070.0 127.40 131.70
ISRG 170707P01080000 P 07/07/17 1,080.0 137.30 141.70
ISRG 170707P01090000 P 07/07/17 1,090.0 147.50 151.90
ISRG 170714C00750000 C 07/14/17 750.0 188.80 193.20
ISRG 170714C00760000 C 07/14/17 760.0 178.50 182.90
ISRG 170714C00770000 C 07/14/17 770.0 168.80 173.20
ISRG 170714C00780000 C 07/14/17 780.0 158.80 163.20
ISRG 170714C00790000 C 07/14/17 790.0 148.70 153.10
ISRG 170714C00800000 C 07/14/17 800.0 138.50 142.90
ISRG 170714C00810000 C 07/14/17 810.0 129.10 133.50
ISRG 170714C00820000 C 07/14/17 820.0 119.00 123.40
ISRG 170714C00830000 C 07/14/17 830.0 109.00 113.40
ISRG 170714C00840000 C 07/14/17 840.0 98.90 103.30
ISRG 170714C00850000 C 07/14/17 850.0 88.70 93.10
ISRG 170714C00860000 C 07/14/17 860.0 79.00 83.30
ISRG 170714C00870000 C 07/14/17 870.0 69.00 73.30
ISRG 170714C00877500 C 07/14/17 877.5 62.00 66.20
ISRG 170714C00880000 C 07/14/17 880.0 59.60 64.00
ISRG 170714C00882500 C 07/14/17 882.5 57.00 61.30
ISRG 170714C00885000 C 07/14/17 885.0 55.00 59.10
ISRG 170714C00887500 C 07/14/17 887.5 52.50 56.80
ISRG 170714C00890000 C 07/14/17 890.0 50.90 54.90
ISRG 170714C00892500 C 07/14/17 892.5 48.40 52.80
ISRG 170714C00895000 C 07/14/17 895.0 46.10 50.50
ISRG 170714C00897500 C 07/14/17 897.5 44.30 48.50
ISRG 170714C00900000 C 07/14/17 900.0 42.10 46.00
ISRG 170714C00902500 C 07/14/17 902.5 39.70 43.80
ISRG 170714C00905000 C 07/14/17 905.0 37.70 41.80
ISRG 170714C00907500 C 07/14/17 907.5 35.70 39.70
ISRG 170714C00910000 C 07/14/17 910.0 34.00 37.70
ISRG 170714C00912500 C 07/14/17 912.5 31.40 35.50
ISRG 170714C00915000 C 07/14/17 915.0 29.70 33.50
ISRG 170714C00917500 C 07/14/17 917.5 28.40 31.70
ISRG 170714C00920000 C 07/14/17 920.0 26.70 29.90
ISRG 170714C00922500 C 07/14/17 922.5 24.30 28.20
ISRG 170714C00925000 C 07/14/17 925.0 22.70 26.50
ISRG 170714C00927500 C 07/14/17 927.5 20.80 24.90
ISRG 170714C00930000 C 07/14/17 930.0 19.20 23.00
ISRG 170714C00932500 C 07/14/17 932.5 18.10 21.90
ISRG 170714C00935000 C 07/14/17 935.0 17.00 20.40
ISRG 170714C00937500 C 07/14/17 937.5 15.10 19.00
ISRG 170714C00940000 C 07/14/17 940.0 13.50 17.50
ISRG 170714C00942500 C 07/14/17 942.5 12.40 16.40
ISRG 170714C00945000 C 07/14/17 945.0 11.90 15.10
ISRG 170714C00947500 C 07/14/17 947.5 10.80 13.90
ISRG 170714C00950000 C 07/14/17 950.0 9.70 12.80
ISRG 170714C00952500 C 07/14/17 952.5 9.00 11.70
ISRG 170714C00955000 C 07/14/17 955.0 7.80 10.70
ISRG 170714C00957500 C 07/14/17 957.5 6.70 9.80
ISRG 170714C00960000 C 07/14/17 960.0 5.90 9.00
ISRG 170714C00962500 C 07/14/17 962.5 5.00 8.20
ISRG 170714C00965000 C 07/14/17 965.0 4.20 7.40
ISRG 170714C00967500 C 07/14/17 967.5 3.80 6.70
ISRG 170714C00970000 C 07/14/17 970.0 3.30 5.80
ISRG 170714C00972500 C 07/14/17 972.5 2.55 5.20
ISRG 170714C00975000 C 07/14/17 975.0 2.30 4.70
ISRG 170714C00977500 C 07/14/17 977.5 2.15 4.10
ISRG 170714C00980000 C 07/14/17 980.0 1.85 4.00
ISRG 170714C00982500 C 07/14/17 982.5 1.00 3.50
ISRG 170714C00985000 C 07/14/17 985.0 1.20 3.10
ISRG 170714C00987500 C 07/14/17 987.5 0.45 2.65
ISRG 170714C00990000 C 07/14/17 990.0 0.65 2.55
ISRG 170714C01000000 C 07/14/17 1,000.0 0.30 1.85
ISRG 170714C01010000 C 07/14/17 1,010.0 0.00 1.30
ISRG 170714C01020000 C 07/14/17 1,020.0 0.00 0.70
ISRG 170714C01030000 C 07/14/17 1,030.0 0.00 0.60
ISRG 170714C01040000 C 07/14/17 1,040.0 0.00 1.65
ISRG 170714C01050000 C 07/14/17 1,050.0 0.00 0.90
ISRG 170714C01060000 C 07/14/17 1,060.0 0.00 0.75
ISRG 170714C01070000 C 07/14/17 1,070.0 0.00 3.70
ISRG 170714C01080000 C 07/14/17 1,080.0 0.00 2.20
ISRG 170714C01090000 C 07/14/17 1,090.0 0.00 3.10
ISRG 170714P00750000 P 07/14/17 750.0 0.00 4.20
ISRG 170714P00760000 P 07/14/17 760.0 0.00 4.20
ISRG 170714P00770000 P 07/14/17 770.0 0.00 4.40
ISRG 170714P00780000 P 07/14/17 780.0 0.00 3.20
ISRG 170714P00790000 P 07/14/17 790.0 0.00 3.20
ISRG 170714P00800000 P 07/14/17 800.0 0.00 4.20
ISRG 170714P00810000 P 07/14/17 810.0 0.00 4.20
ISRG 170714P00820000 P 07/14/17 820.0 0.00 0.80
ISRG 170714P00830000 P 07/14/17 830.0 0.00 0.95
ISRG 170714P00840000 P 07/14/17 840.0 0.00 1.55
ISRG 170714P00850000 P 07/14/17 850.0 0.00 1.80
ISRG 170714P00860000 P 07/14/17 860.0 0.00 2.20
ISRG 170714P00870000 P 07/14/17 870.0 0.00 1.80
ISRG 170714P00877500 P 07/14/17 877.5 0.00 3.30
ISRG 170714P00880000 P 07/14/17 880.0 0.00 3.60
ISRG 170714P00882500 P 07/14/17 882.5 0.00 3.90
ISRG 170714P00885000 P 07/14/17 885.0 0.20 4.20
ISRG 170714P00887500 P 07/14/17 887.5 0.30 4.40
ISRG 170714P00890000 P 07/14/17 890.0 0.60 4.50
ISRG 170714P00892500 P 07/14/17 892.5 0.50 4.30
ISRG 170714P00895000 P 07/14/17 895.0 0.90 3.80
ISRG 170714P00897500 P 07/14/17 897.5 0.95 4.20
ISRG 170714P00900000 P 07/14/17 900.0 1.45 4.60
ISRG 170714P00902500 P 07/14/17 902.5 0.60 4.70
ISRG 170714P00905000 P 07/14/17 905.0 1.85 5.20
ISRG 170714P00907500 P 07/14/17 907.5 2.50 6.20
ISRG 170714P00910000 P 07/14/17 910.0 2.95 6.10
ISRG 170714P00912500 P 07/14/17 912.5 3.30 6.60
ISRG 170714P00915000 P 07/14/17 915.0 4.30 7.20
ISRG 170714P00917500 P 07/14/17 917.5 4.60 8.60
ISRG 170714P00920000 P 07/14/17 920.0 5.80 8.70
ISRG 170714P00922500 P 07/14/17 922.5 6.20 9.50
ISRG 170714P00925000 P 07/14/17 925.0 7.00 10.30
ISRG 170714P00927500 P 07/14/17 927.5 7.20 11.40
ISRG 170714P00930000 P 07/14/17 930.0 8.80 12.50
ISRG 170714P00932500 P 07/14/17 932.5 9.80 13.10
ISRG 170714P00935000 P 07/14/17 935.0 11.00 14.00
ISRG 170714P00937500 P 07/14/17 937.5 12.00 15.20
ISRG 170714P00940000 P 07/14/17 940.0 13.10 16.20
ISRG 170714P00942500 P 07/14/17 942.5 14.40 17.40
ISRG 170714P00945000 P 07/14/17 945.0 15.60 18.90
ISRG 170714P00947500 P 07/14/17 947.5 17.00 19.90
ISRG 170714P00950000 P 07/14/17 950.0 18.40 21.80
ISRG 170714P00952500 P 07/14/17 952.5 19.80 23.10
ISRG 170714P00955000 P 07/14/17 955.0 21.40 24.60
ISRG 170714P00957500 P 07/14/17 957.5 23.00 26.20
ISRG 170714P00960000 P 07/14/17 960.0 24.60 27.90
ISRG 170714P00962500 P 07/14/17 962.5 26.30 29.50
ISRG 170714P00965000 P 07/14/17 965.0 28.10 31.40
ISRG 170714P00967500 P 07/14/17 967.5 30.00 33.70
ISRG 170714P00970000 P 07/14/17 970.0 32.00 35.70
ISRG 170714P00972500 P 07/14/17 972.5 33.80 37.60
ISRG 170714P00975000 P 07/14/17 975.0 35.80 39.80
ISRG 170714P00977500 P 07/14/17 977.5 37.90 41.70
ISRG 170714P00980000 P 07/14/17 980.0 40.00 44.00
ISRG 170714P00982500 P 07/14/17 982.5 42.20 46.20
ISRG 170714P00985000 P 07/14/17 985.0 44.40 48.20
ISRG 170714P00987500 P 07/14/17 987.5 46.60 50.50
ISRG 170714P00990000 P 07/14/17 990.0 48.60 52.70
ISRG 170714P01000000 P 07/14/17 1,000.0 58.00 62.20
ISRG 170714P01010000 P 07/14/17 1,010.0 67.50 71.70
ISRG 170714P01020000 P 07/14/17 1,020.0 77.50 81.70
ISRG 170714P01030000 P 07/14/17 1,030.0 87.50 91.70
ISRG 170714P01040000 P 07/14/17 1,040.0 97.50 101.70
ISRG 170714P01050000 P 07/14/17 1,050.0 107.30 111.70
ISRG 170714P01060000 P 07/14/17 1,060.0 117.20 121.60
ISRG 170714P01070000 P 07/14/17 1,070.0 127.30 131.70
ISRG 170714P01080000 P 07/14/17 1,080.0 137.30 141.70
ISRG 170714P01090000 P 07/14/17 1,090.0 147.50 151.90
ISRG 170721C00400000 C 07/21/17 400.0 538.60 543.00
ISRG 170721C00410000 C 07/21/17 410.0 528.70 533.00
ISRG 170721C00420000 C 07/21/17 420.0 518.50 522.90
ISRG 170721C00430000 C 07/21/17 430.0 508.60 513.00
ISRG 170721C00440000 C 07/21/17 440.0 498.80 503.00
ISRG 170721C00450000 C 07/21/17 450.0 488.80 493.00
ISRG 170721C00460000 C 07/21/17 460.0 478.80 483.00
ISRG 170721C00470000 C 07/21/17 470.0 468.80 473.00
ISRG 170721C00480000 C 07/21/17 480.0 458.50 462.90
ISRG 170721C00490000 C 07/21/17 490.0 448.80 453.00
ISRG 170721C00500000 C 07/21/17 500.0 438.90 443.00
ISRG 170721C00520000 C 07/21/17 520.0 419.00 423.30
ISRG 170721C00540000 C 07/21/17 540.0 398.90 403.00
ISRG 170721C00545000 C 07/21/17 545.0 394.00 398.40
ISRG 170721C00550000 C 07/21/17 550.0 389.00 393.40
ISRG 170721C00555000 C 07/21/17 555.0 383.80 388.00
ISRG 170721C00560000 C 07/21/17 560.0 378.80 383.00
ISRG 170721C00565000 C 07/21/17 565.0 373.90 378.10
ISRG 170721C00570000 C 07/21/17 570.0 368.80 373.10
ISRG 170721C00575000 C 07/21/17 575.0 364.00 368.40
ISRG 170721C00580000 C 07/21/17 580.0 358.90 363.30
ISRG 170721C00585000 C 07/21/17 585.0 354.00 358.30
ISRG 170721C00590000 C 07/21/17 590.0 348.80 353.20
ISRG 170721C00595000 C 07/21/17 595.0 344.20 348.50
ISRG 170721C00600000 C 07/21/17 600.0 339.20 343.50
ISRG 170721C00605000 C 07/21/17 605.0 333.80 338.20
ISRG 170721C00610000 C 07/21/17 610.0 329.00 333.40
ISRG 170721C00615000 C 07/21/17 615.0 324.30 328.50
ISRG 170721C00620000 C 07/21/17 620.0 319.40 323.50
ISRG 170721C00625000 C 07/21/17 625.0 314.30 318.50
ISRG 170721C00630000 C 07/21/17 630.0 309.40 313.50
ISRG 170721C00635000 C 07/21/17 635.0 304.40 308.50
ISRG 170721C00640000 C 07/21/17 640.0 299.20 303.50
ISRG 170721C00645000 C 07/21/17 645.0 294.40 298.50
ISRG 170721C00650000 C 07/21/17 650.0 289.20 293.50
ISRG 170721C00655000 C 07/21/17 655.0 284.20 288.50
ISRG 170721C00660000 C 07/21/17 660.0 279.10 283.50
ISRG 170721C00665000 C 07/21/17 665.0 274.30 278.50
ISRG 170721C00670000 C 07/21/17 670.0 269.20 273.50
ISRG 170721C00675000 C 07/21/17 675.0 264.20 268.50
ISRG 170721C00680000 C 07/21/17 680.0 259.30 263.50
ISRG 170721C00685000 C 07/21/17 685.0 254.30 258.50
ISRG 170721C00690000 C 07/21/17 690.0 249.30 253.50
ISRG 170721C00695000 C 07/21/17 695.0 244.30 248.50
ISRG 170721C00700000 C 07/21/17 700.0 239.40 243.50
ISRG 170721C00705000 C 07/21/17 705.0 234.30 238.50
ISRG 170721C00710000 C 07/21/17 710.0 229.20 233.50
ISRG 170721C00715000 C 07/21/17 715.0 224.40 228.80
ISRG 170721C00720000 C 07/21/17 720.0 219.40 223.80
ISRG 170721C00725000 C 07/21/17 725.0 214.30 218.70
ISRG 170721C00730000 C 07/21/17 730.0 209.20 213.60
ISRG 170721C00735000 C 07/21/17 735.0 204.50 208.90
ISRG 170721C00740000 C 07/21/17 740.0 199.70 204.00
ISRG 170721C00745000 C 07/21/17 745.0 194.80 199.00
ISRG 170721C00750000 C 07/21/17 750.0 189.80 194.00
ISRG 170721C00755000 C 07/21/17 755.0 184.80 189.00
ISRG 170721C00760000 C 07/21/17 760.0 179.70 184.00
ISRG 170721C00765000 C 07/21/17 765.0 174.60 179.00
ISRG 170721C00770000 C 07/21/17 770.0 169.90 174.30
ISRG 170721C00775000 C 07/21/17 775.0 164.70 169.10
ISRG 170721C00780000 C 07/21/17 780.0 159.40 163.80
ISRG 170721C00785000 C 07/21/17 785.0 154.80 159.20
ISRG 170721C00790000 C 07/21/17 790.0 150.20 154.50
ISRG 170721C00795000 C 07/21/17 795.0 145.30 149.50
ISRG 170721C00800000 C 07/21/17 800.0 140.40 144.80
ISRG 170721C00805000 C 07/21/17 805.0 135.20 139.60
ISRG 170721C00810000 C 07/21/17 810.0 130.70 135.00
ISRG 170721C00815000 C 07/21/17 815.0 125.40 129.80
ISRG 170721C00820000 C 07/21/17 820.0 120.70 125.10
ISRG 170721C00825000 C 07/21/17 825.0 116.10 120.50
ISRG 170721C00830000 C 07/21/17 830.0 111.00 115.40
ISRG 170721C00835000 C 07/21/17 835.0 106.40 110.80
ISRG 170721C00840000 C 07/21/17 840.0 101.80 106.20
ISRG 170721C00845000 C 07/21/17 845.0 97.10 101.50
ISRG 170721C00850000 C 07/21/17 850.0 92.70 97.00
ISRG 170721C00855000 C 07/21/17 855.0 88.00 91.80
ISRG 170721C00860000 C 07/21/17 860.0 83.40 86.30
ISRG 170721C00865000 C 07/21/17 865.0 78.70 82.80
ISRG 170721C00870000 C 07/21/17 870.0 74.50 78.10
ISRG 170721C00872500 C 07/21/17 872.5 72.20 76.20
ISRG 170721C00875000 C 07/21/17 875.0 69.80 73.90
ISRG 170721C00877500 C 07/21/17 877.5 68.10 72.00
ISRG 170721C00880000 C 07/21/17 880.0 66.00 69.60
ISRG 170721C00882500 C 07/21/17 882.5 63.90 67.80
ISRG 170721C00885000 C 07/21/17 885.0 62.10 65.50
ISRG 170721C00887500 C 07/21/17 887.5 60.00 64.20
ISRG 170721C00890000 C 07/21/17 890.0 58.00 61.40
ISRG 170721C00892500 C 07/21/17 892.5 55.90 59.70
ISRG 170721C00895000 C 07/21/17 895.0 53.60 57.40
ISRG 170721C00897500 C 07/21/17 897.5 51.90 55.80
ISRG 170721C00900000 C 07/21/17 900.0 50.50 53.60
ISRG 170721C00902500 C 07/21/17 902.5 48.30 52.00
ISRG 170721C00905000 C 07/21/17 905.0 46.00 50.00
ISRG 170721C00907500 C 07/21/17 907.5 44.90 48.50
ISRG 170721C00910000 C 07/21/17 910.0 42.50 46.30
ISRG 170721C00912500 C 07/21/17 912.5 41.00 44.90
ISRG 170721C00915000 C 07/21/17 915.0 39.60 42.80
ISRG 170721C00917500 C 07/21/17 917.5 38.10 41.20
ISRG 170721C00920000 C 07/21/17 920.0 36.10 39.50
ISRG 170721C00922500 C 07/21/17 922.5 34.60 37.90
ISRG 170721C00925000 C 07/21/17 925.0 33.50 36.30
ISRG 170721C00927500 C 07/21/17 927.5 31.90 34.80
ISRG 170721C00930000 C 07/21/17 930.0 30.10 33.30
ISRG 170721C00935000 C 07/21/17 935.0 27.90 30.40
ISRG 170721C00940000 C 07/21/17 940.0 25.80 27.70
ISRG 170721C00945000 C 07/21/17 945.0 22.40 26.30
ISRG 170721C00950000 C 07/21/17 950.0 20.00 22.70
ISRG 170721C00955000 C 07/21/17 955.0 17.70 21.50
ISRG 170721C00960000 C 07/21/17 960.0 15.70 19.50
ISRG 170721C00965000 C 07/21/17 965.0 13.80 16.90
ISRG 170721C00970000 C 07/21/17 970.0 12.60 14.80
ISRG 170721C00975000 C 07/21/17 975.0 11.60 13.60
ISRG 170721C00980000 C 07/21/17 980.0 9.10 12.10
ISRG 170721C00985000 C 07/21/17 985.0 8.50 11.80
ISRG 170721C00990000 C 07/21/17 990.0 7.00 9.30
ISRG 170721C00995000 C 07/21/17 995.0 6.80 8.40
ISRG 170721C01000000 C 07/21/17 1,000.0 6.00 7.40
ISRG 170721C01010000 C 07/21/17 1,010.0 4.50 5.70
ISRG 170721C01020000 C 07/21/17 1,020.0 3.20 4.60
ISRG 170721C01030000 C 07/21/17 1,030.0 0.50 3.60
ISRG 170721C01040000 C 07/21/17 1,040.0 1.50 2.80
ISRG 170721C01050000 C 07/21/17 1,050.0 1.10 2.45
ISRG 170721C01060000 C 07/21/17 1,060.0 0.90 2.00
ISRG 170721C01070000 C 07/21/17 1,070.0 0.55 1.85
ISRG 170721C01080000 C 07/21/17 1,080.0 0.30 1.65
ISRG 170721C01090000 C 07/21/17 1,090.0 0.15 1.30
ISRG 170721P00400000 P 07/21/17 400.0 0.00 1.65
ISRG 170721P00410000 P 07/21/17 410.0 0.00 2.20
ISRG 170721P00420000 P 07/21/17 420.0 0.05 0.25
ISRG 170721P00430000 P 07/21/17 430.0 0.00 4.40
ISRG 170721P00440000 P 07/21/17 440.0 0.05 2.10
ISRG 170721P00450000 P 07/21/17 450.0 0.05 3.10
ISRG 170721P00460000 P 07/21/17 460.0 0.00 2.65
ISRG 170721P00470000 P 07/21/17 470.0 0.00 4.40
ISRG 170721P00480000 P 07/21/17 480.0 0.00 2.15
ISRG 170721P00490000 P 07/21/17 490.0 0.00 1.20
ISRG 170721P00500000 P 07/21/17 500.0 0.00 1.25
ISRG 170721P00520000 P 07/21/17 520.0 0.00 2.20
ISRG 170721P00540000 P 07/21/17 540.0 0.00 2.15
ISRG 170721P00545000 P 07/21/17 545.0 0.00 2.25
ISRG 170721P00550000 P 07/21/17 550.0 0.00 2.20
ISRG 170721P00555000 P 07/21/17 555.0 0.00 2.20
ISRG 170721P00560000 P 07/21/17 560.0 0.00 2.25
ISRG 170721P00565000 P 07/21/17 565.0 0.00 2.35
ISRG 170721P00570000 P 07/21/17 570.0 0.00 2.15
ISRG 170721P00575000 P 07/21/17 575.0 0.00 3.10
ISRG 170721P00580000 P 07/21/17 580.0 0.00 2.25
ISRG 170721P00585000 P 07/21/17 585.0 0.00 2.25
ISRG 170721P00590000 P 07/21/17 590.0 0.00 2.30
ISRG 170721P00595000 P 07/21/17 595.0 0.00 3.00
ISRG 170721P00600000 P 07/21/17 600.0 0.00 2.30
ISRG 170721P00605000 P 07/21/17 605.0 0.00 1.15
ISRG 170721P00610000 P 07/21/17 610.0 0.00 2.25
ISRG 170721P00615000 P 07/21/17 615.0 0.00 2.50
ISRG 170721P00620000 P 07/21/17 620.0 0.00 2.20
ISRG 170721P00625000 P 07/21/17 625.0 0.20 2.20
ISRG 170721P00630000 P 07/21/17 630.0 0.00 2.20
ISRG 170721P00635000 P 07/21/17 635.0 0.00 2.40
ISRG 170721P00640000 P 07/21/17 640.0 0.20 2.70
ISRG 170721P00645000 P 07/21/17 645.0 0.00 2.30
ISRG 170721P00650000 P 07/21/17 650.0 0.00 2.50
ISRG 170721P00655000 P 07/21/17 655.0 0.00 1.35
ISRG 170721P00660000 P 07/21/17 660.0 0.00 2.50
ISRG 170721P00665000 P 07/21/17 665.0 0.00 2.35
ISRG 170721P00670000 P 07/21/17 670.0 0.00 2.40
ISRG 170721P00675000 P 07/21/17 675.0 0.00 2.40
ISRG 170721P00680000 P 07/21/17 680.0 0.00 4.20
ISRG 170721P00685000 P 07/21/17 685.0 0.00 2.80
ISRG 170721P00690000 P 07/21/17 690.0 0.10 2.50
ISRG 170721P00695000 P 07/21/17 695.0 0.00 2.50
ISRG 170721P00700000 P 07/21/17 700.0 0.00 2.90
ISRG 170721P00705000 P 07/21/17 705.0 0.05 4.40
ISRG 170721P00710000 P 07/21/17 710.0 0.00 4.30
ISRG 170721P00715000 P 07/21/17 715.0 0.00 1.50
ISRG 170721P00720000 P 07/21/17 720.0 0.00 2.50
ISRG 170721P00725000 P 07/21/17 725.0 0.30 2.55
ISRG 170721P00730000 P 07/21/17 730.0 0.00 1.15
ISRG 170721P00735000 P 07/21/17 735.0 0.00 1.10
ISRG 170721P00740000 P 07/21/17 740.0 0.00 1.20
ISRG 170721P00745000 P 07/21/17 745.0 0.00 1.25
ISRG 170721P00750000 P 07/21/17 750.0 0.00 1.20
ISRG 170721P00755000 P 07/21/17 755.0 0.00 1.25
ISRG 170721P00760000 P 07/21/17 760.0 0.60 1.15
ISRG 170721P00765000 P 07/21/17 765.0 0.00 1.25
ISRG 170721P00770000 P 07/21/17 770.0 0.00 1.55
ISRG 170721P00775000 P 07/21/17 775.0 0.50 1.30
ISRG 170721P00780000 P 07/21/17 780.0 0.80 2.50
ISRG 170721P00785000 P 07/21/17 785.0 0.95 1.45
ISRG 170721P00790000 P 07/21/17 790.0 0.75 1.60
ISRG 170721P00795000 P 07/21/17 795.0 0.00 2.40
ISRG 170721P00800000 P 07/21/17 800.0 1.00 1.70
ISRG 170721P00805000 P 07/21/17 805.0 1.10 1.90
ISRG 170721P00810000 P 07/21/17 810.0 1.20 2.10
ISRG 170721P00815000 P 07/21/17 815.0 1.35 2.50
ISRG 170721P00820000 P 07/21/17 820.0 1.45 4.00
ISRG 170721P00825000 P 07/21/17 825.0 1.60 2.65
ISRG 170721P00830000 P 07/21/17 830.0 1.65 3.60
ISRG 170721P00835000 P 07/21/17 835.0 1.95 3.10
ISRG 170721P00840000 P 07/21/17 840.0 2.25 3.40
ISRG 170721P00845000 P 07/21/17 845.0 2.50 3.70
ISRG 170721P00850000 P 07/21/17 850.0 2.65 4.10
ISRG 170721P00855000 P 07/21/17 855.0 3.20 6.30
ISRG 170721P00860000 P 07/21/17 860.0 3.80 4.90
ISRG 170721P00865000 P 07/21/17 865.0 4.30 5.50
ISRG 170721P00870000 P 07/21/17 870.0 3.20 6.00
ISRG 170721P00872500 P 07/21/17 872.5 5.10 6.50
ISRG 170721P00875000 P 07/21/17 875.0 5.50 6.70
ISRG 170721P00877500 P 07/21/17 877.5 5.90 7.20
ISRG 170721P00880000 P 07/21/17 880.0 4.50 7.50
ISRG 170721P00882500 P 07/21/17 882.5 6.60 8.30
ISRG 170721P00885000 P 07/21/17 885.0 7.10 8.30
ISRG 170721P00887500 P 07/21/17 887.5 7.20 9.40
ISRG 170721P00890000 P 07/21/17 890.0 6.50 9.30
ISRG 170721P00892500 P 07/21/17 892.5 7.00 10.20
ISRG 170721P00895000 P 07/21/17 895.0 7.30 10.50
ISRG 170721P00897500 P 07/21/17 897.5 8.70 11.40
ISRG 170721P00900000 P 07/21/17 900.0 9.80 12.00
ISRG 170721P00902500 P 07/21/17 902.5 9.80 13.00
ISRG 170721P00905000 P 07/21/17 905.0 10.30 12.90
ISRG 170721P00907500 P 07/21/17 907.5 11.20 14.10
ISRG 170721P00910000 P 07/21/17 910.0 11.60 15.20
ISRG 170721P00912500 P 07/21/17 912.5 12.00 15.40
ISRG 170721P00915000 P 07/21/17 915.0 13.40 17.20
ISRG 170721P00917500 P 07/21/17 917.5 14.50 18.40
ISRG 170721P00920000 P 07/21/17 920.0 15.30 17.70
ISRG 170721P00922500 P 07/21/17 922.5 15.70 18.90
ISRG 170721P00925000 P 07/21/17 925.0 16.80 19.70
ISRG 170721P00927500 P 07/21/17 927.5 18.00 20.80
ISRG 170721P00930000 P 07/21/17 930.0 18.80 21.80
ISRG 170721P00935000 P 07/21/17 935.0 21.10 23.80
ISRG 170721P00940000 P 07/21/17 940.0 24.80 26.10
ISRG 170721P00945000 P 07/21/17 945.0 25.60 28.80
ISRG 170721P00950000 P 07/21/17 950.0 28.00 32.00
ISRG 170721P00955000 P 07/21/17 955.0 32.10 34.80
ISRG 170721P00960000 P 07/21/17 960.0 34.10 38.10
ISRG 170721P00965000 P 07/21/17 965.0 37.80 40.90
ISRG 170721P00970000 P 07/21/17 970.0 41.50 44.30
ISRG 170721P00975000 P 07/21/17 975.0 44.00 47.70
ISRG 170721P00980000 P 07/21/17 980.0 47.50 51.50
ISRG 170721P00985000 P 07/21/17 985.0 52.10 55.90
ISRG 170721P00990000 P 07/21/17 990.0 55.70 58.50
ISRG 170721P00995000 P 07/21/17 995.0 59.00 63.20
ISRG 170721P01000000 P 07/21/17 1,000.0 63.50 67.40
ISRG 170721P01010000 P 07/21/17 1,010.0 72.30 76.10
ISRG 170721P01020000 P 07/21/17 1,020.0 81.10 84.30
ISRG 170721P01030000 P 07/21/17 1,030.0 89.50 93.70
ISRG 170721P01040000 P 07/21/17 1,040.0 98.90 103.30
ISRG 170721P01050000 P 07/21/17 1,050.0 108.20 112.60
ISRG 170721P01060000 P 07/21/17 1,060.0 118.10 122.50
ISRG 170721P01070000 P 07/21/17 1,070.0 127.70 132.10
ISRG 170721P01080000 P 07/21/17 1,080.0 137.70 142.10
ISRG 170721P01090000 P 07/21/17 1,090.0 147.50 151.80
ISRG 170728C00710000 C 07/28/17 710.0 229.10 233.50
ISRG 170728C00720000 C 07/28/17 720.0 219.10 223.50
ISRG 170728C00730000 C 07/28/17 730.0 209.30 213.70
ISRG 170728C00740000 C 07/28/17 740.0 199.30 203.70
ISRG 170728C00750000 C 07/28/17 750.0 189.50 193.80
ISRG 170728C00760000 C 07/28/17 760.0 179.60 184.00
ISRG 170728C00770000 C 07/28/17 770.0 169.80 174.20
ISRG 170728C00780000 C 07/28/17 780.0 159.70 164.10
ISRG 170728C00790000 C 07/28/17 790.0 150.00 154.40
ISRG 170728C00800000 C 07/28/17 800.0 140.10 144.50
ISRG 170728C00810000 C 07/28/17 810.0 130.90 135.30
ISRG 170728C00820000 C 07/28/17 820.0 121.00 125.30
ISRG 170728C00830000 C 07/28/17 830.0 111.60 116.00
ISRG 170728C00840000 C 07/28/17 840.0 102.30 106.70
ISRG 170728C00850000 C 07/28/17 850.0 93.50 97.60
ISRG 170728C00860000 C 07/28/17 860.0 84.40 88.20
ISRG 170728C00870000 C 07/28/17 870.0 75.70 79.70
ISRG 170728C00877500 C 07/28/17 877.5 69.50 73.50
ISRG 170728C00880000 C 07/28/17 880.0 67.60 71.40
ISRG 170728C00882500 C 07/28/17 882.5 65.70 69.40
ISRG 170728C00885000 C 07/28/17 885.0 63.70 67.80
ISRG 170728C00887500 C 07/28/17 887.5 61.40 65.50
ISRG 170728C00890000 C 07/28/17 890.0 59.90 64.00
ISRG 170728C00892500 C 07/28/17 892.5 57.70 61.60
ISRG 170728C00895000 C 07/28/17 895.0 55.60 59.70
ISRG 170728C00897500 C 07/28/17 897.5 54.00 57.90
ISRG 170728C00900000 C 07/28/17 900.0 52.20 56.00
ISRG 170728C00902500 C 07/28/17 902.5 50.30 54.10
ISRG 170728C00905000 C 07/28/17 905.0 48.30 52.40
ISRG 170728C00907500 C 07/28/17 907.5 47.00 50.50
ISRG 170728C00910000 C 07/28/17 910.0 45.10 48.90
ISRG 170728C00912500 C 07/28/17 912.5 43.60 47.30
ISRG 170728C00915000 C 07/28/17 915.0 41.40 45.60
ISRG 170728C00917500 C 07/28/17 917.5 40.00 44.00
ISRG 170728C00920000 C 07/28/17 920.0 38.20 42.40
ISRG 170728C00922500 C 07/28/17 922.5 36.90 40.70
ISRG 170728C00925000 C 07/28/17 925.0 35.40 39.30
ISRG 170728C00927500 C 07/28/17 927.5 33.90 37.80
ISRG 170728C00930000 C 07/28/17 930.0 32.70 36.30
ISRG 170728C00932500 C 07/28/17 932.5 31.20 34.90
ISRG 170728C00935000 C 07/28/17 935.0 29.80 33.40
ISRG 170728C00937500 C 07/28/17 937.5 28.60 32.00
ISRG 170728C00940000 C 07/28/17 940.0 27.30 30.80
ISRG 170728C00942500 C 07/28/17 942.5 25.80 29.50
ISRG 170728C00945000 C 07/28/17 945.0 24.50 28.10
ISRG 170728C00947500 C 07/28/17 947.5 23.20 27.00
ISRG 170728C00950000 C 07/28/17 950.0 22.40 25.90
ISRG 170728C00952500 C 07/28/17 952.5 21.40 24.80
ISRG 170728C00955000 C 07/28/17 955.0 20.20 23.60
ISRG 170728C00957500 C 07/28/17 957.5 19.10 22.50
ISRG 170728C00960000 C 07/28/17 960.0 18.20 21.50
ISRG 170728C00962500 C 07/28/17 962.5 16.80 20.50
ISRG 170728C00965000 C 07/28/17 965.0 16.40 19.60
ISRG 170728C00967500 C 07/28/17 967.5 15.50 18.60
ISRG 170728C00970000 C 07/28/17 970.0 13.80 17.70
ISRG 170728C00972500 C 07/28/17 972.5 12.60 16.60
ISRG 170728C00975000 C 07/28/17 975.0 12.90 15.80
ISRG 170728C00977500 C 07/28/17 977.5 11.00 14.90
ISRG 170728C00980000 C 07/28/17 980.0 10.80 14.40
ISRG 170728C00982500 C 07/28/17 982.5 10.20 13.60
ISRG 170728C00985000 C 07/28/17 985.0 10.20 12.90
ISRG 170728C00987500 C 07/28/17 987.5 9.70 12.00
ISRG 170728C00990000 C 07/28/17 990.0 8.20 11.50
ISRG 170728C01000000 C 07/28/17 1,000.0 6.50 9.20
ISRG 170728C01010000 C 07/28/17 1,010.0 5.40 7.10
ISRG 170728C01020000 C 07/28/17 1,020.0 3.70 5.70
ISRG 170728C01030000 C 07/28/17 1,030.0 2.85 4.40
ISRG 170728C01040000 C 07/28/17 1,040.0 1.80 3.70
ISRG 170728C01050000 C 07/28/17 1,050.0 1.25 2.75
ISRG 170728C01060000 C 07/28/17 1,060.0 0.70 2.55
ISRG 170728C01070000 C 07/28/17 1,070.0 0.25 2.00
ISRG 170728C01080000 C 07/28/17 1,080.0 0.15 1.60
ISRG 170728C01090000 C 07/28/17 1,090.0 0.30 1.40
ISRG 170728P00710000 P 07/28/17 710.0 0.00 1.05
ISRG 170728P00720000 P 07/28/17 720.0 0.00 1.10
ISRG 170728P00730000 P 07/28/17 730.0 0.00 1.10
ISRG 170728P00740000 P 07/28/17 740.0 0.00 0.90
ISRG 170728P00750000 P 07/28/17 750.0 0.00 0.95
ISRG 170728P00760000 P 07/28/17 760.0 0.00 1.10
ISRG 170728P00770000 P 07/28/17 770.0 0.00 1.25
ISRG 170728P00780000 P 07/28/17 780.0 0.15 1.40
ISRG 170728P00790000 P 07/28/17 790.0 0.35 1.65
ISRG 170728P00800000 P 07/28/17 800.0 0.15 3.30
ISRG 170728P00810000 P 07/28/17 810.0 0.80 3.90
ISRG 170728P00820000 P 07/28/17 820.0 0.95 4.40
ISRG 170728P00830000 P 07/28/17 830.0 0.65 4.80
ISRG 170728P00840000 P 07/28/17 840.0 2.10 5.70
ISRG 170728P00850000 P 07/28/17 850.0 2.40 4.90
ISRG 170728P00860000 P 07/28/17 860.0 3.80 5.90
ISRG 170728P00870000 P 07/28/17 870.0 5.70 7.70
ISRG 170728P00877500 P 07/28/17 877.5 6.70 8.80
ISRG 170728P00880000 P 07/28/17 880.0 6.90 9.80
ISRG 170728P00882500 P 07/28/17 882.5 7.80 10.20
ISRG 170728P00885000 P 07/28/17 885.0 8.10 10.20
ISRG 170728P00887500 P 07/28/17 887.5 8.60 10.80
ISRG 170728P00890000 P 07/28/17 890.0 8.90 11.60
ISRG 170728P00892500 P 07/28/17 892.5 9.40 12.40
ISRG 170728P00895000 P 07/28/17 895.0 10.20 12.70
ISRG 170728P00897500 P 07/28/17 897.5 10.90 13.50
ISRG 170728P00900000 P 07/28/17 900.0 11.50 13.60
ISRG 170728P00902500 P 07/28/17 902.5 12.10 14.50
ISRG 170728P00905000 P 07/28/17 905.0 12.80 15.20
ISRG 170728P00907500 P 07/28/17 907.5 13.30 15.90
ISRG 170728P00910000 P 07/28/17 910.0 14.20 16.60
ISRG 170728P00912500 P 07/28/17 912.5 14.90 17.60
ISRG 170728P00915000 P 07/28/17 915.0 15.80 18.60
ISRG 170728P00917500 P 07/28/17 917.5 16.60 19.40
ISRG 170728P00920000 P 07/28/17 920.0 17.40 20.20
ISRG 170728P00922500 P 07/28/17 922.5 18.30 21.20
ISRG 170728P00925000 P 07/28/17 925.0 19.20 22.10
ISRG 170728P00927500 P 07/28/17 927.5 20.30 23.00
ISRG 170728P00930000 P 07/28/17 930.0 21.40 23.90
ISRG 170728P00932500 P 07/28/17 932.5 22.40 25.00
ISRG 170728P00935000 P 07/28/17 935.0 23.50 26.00
ISRG 170728P00937500 P 07/28/17 937.5 24.60 28.40
ISRG 170728P00940000 P 07/28/17 940.0 25.80 28.60
ISRG 170728P00942500 P 07/28/17 942.5 27.00 29.70
ISRG 170728P00945000 P 07/28/17 945.0 28.20 31.30
ISRG 170728P00947500 P 07/28/17 947.5 29.50 32.50
ISRG 170728P00950000 P 07/28/17 950.0 30.90 33.80
ISRG 170728P00952500 P 07/28/17 952.5 32.30 35.20
ISRG 170728P00955000 P 07/28/17 955.0 33.60 36.60
ISRG 170728P00957500 P 07/28/17 957.5 34.30 38.30
ISRG 170728P00960000 P 07/28/17 960.0 36.60 39.80
ISRG 170728P00962500 P 07/28/17 962.5 38.00 41.90
ISRG 170728P00965000 P 07/28/17 965.0 39.60 42.60
ISRG 170728P00967500 P 07/28/17 967.5 41.30 44.40
ISRG 170728P00970000 P 07/28/17 970.0 43.00 46.40
ISRG 170728P00972500 P 07/28/17 972.5 44.50 47.80
ISRG 170728P00975000 P 07/28/17 975.0 46.20 49.60
ISRG 170728P00977500 P 07/28/17 977.5 47.90 51.40
ISRG 170728P00980000 P 07/28/17 980.0 49.60 53.50
ISRG 170728P00982500 P 07/28/17 982.5 51.40 55.00
ISRG 170728P00985000 P 07/28/17 985.0 53.30 56.80
ISRG 170728P00987500 P 07/28/17 987.5 55.10 58.50
ISRG 170728P00990000 P 07/28/17 990.0 57.00 60.60
ISRG 170728P01000000 P 07/28/17 1,000.0 64.80 68.70
ISRG 170728P01010000 P 07/28/17 1,010.0 72.50 76.80
ISRG 170728P01020000 P 07/28/17 1,020.0 81.60 85.40
ISRG 170728P01030000 P 07/28/17 1,030.0 90.50 94.50
ISRG 170728P01040000 P 07/28/17 1,040.0 99.00 103.20
ISRG 170728P01050000 P 07/28/17 1,050.0 108.50 112.70
ISRG 170728P01060000 P 07/28/17 1,060.0 118.00 122.40
ISRG 170728P01070000 P 07/28/17 1,070.0 127.80 132.10
ISRG 170728P01080000 P 07/28/17 1,080.0 137.50 141.80
ISRG 170728P01090000 P 07/28/17 1,090.0 147.60 152.00
ISRG 170804C00780000 C 08/04/17 780.0 160.20 164.60
ISRG 170804C00790000 C 08/04/17 790.0 150.70 155.10
ISRG 170804C00800000 C 08/04/17 800.0 141.00 145.20
ISRG 170804C00810000 C 08/04/17 810.0 131.20 135.60
ISRG 170804C00820000 C 08/04/17 820.0 122.00 126.30
ISRG 170804C00830000 C 08/04/17 830.0 112.60 117.00
ISRG 170804C00840000 C 08/04/17 840.0 103.20 107.60
ISRG 170804C00850000 C 08/04/17 850.0 94.20 98.60
ISRG 170804C00860000 C 08/04/17 860.0 85.70 89.50
ISRG 170804C00870000 C 08/04/17 870.0 77.10 81.20
ISRG 170804C00880000 C 08/04/17 880.0 68.90 73.00
ISRG 170804C00890000 C 08/04/17 890.0 61.30 65.30
ISRG 170804C00900000 C 08/04/17 900.0 53.70 57.50
ISRG 170804C00910000 C 08/04/17 910.0 46.80 50.50
ISRG 170804C00917500 C 08/04/17 917.5 41.70 45.60
ISRG 170804C00920000 C 08/04/17 920.0 40.20 44.50
ISRG 170804C00922500 C 08/04/17 922.5 38.90 43.00
ISRG 170804C00925000 C 08/04/17 925.0 37.10 40.90
ISRG 170804C00927500 C 08/04/17 927.5 35.60 39.50
ISRG 170804C00930000 C 08/04/17 930.0 33.90 38.00
ISRG 170804C00932500 C 08/04/17 932.5 32.80 36.60
ISRG 170804C00935000 C 08/04/17 935.0 31.80 35.20
ISRG 170804C00937500 C 08/04/17 937.5 30.00 33.90
ISRG 170804C00940000 C 08/04/17 940.0 28.90 32.60
ISRG 170804C00942500 C 08/04/17 942.5 27.90 31.30
ISRG 170804C00945000 C 08/04/17 945.0 26.70 30.00
ISRG 170804C00947500 C 08/04/17 947.5 25.40 28.80
ISRG 170804C00950000 C 08/04/17 950.0 24.20 27.60
ISRG 170804C00952500 C 08/04/17 952.5 23.00 26.50
ISRG 170804C00955000 C 08/04/17 955.0 21.90 25.30
ISRG 170804C00957500 C 08/04/17 957.5 20.90 24.20
ISRG 170804C00960000 C 08/04/17 960.0 19.80 23.20
ISRG 170804C00962500 C 08/04/17 962.5 18.80 22.20
ISRG 170804C00965000 C 08/04/17 965.0 18.00 21.20
ISRG 170804C00967500 C 08/04/17 967.5 16.90 20.30
ISRG 170804C00970000 C 08/04/17 970.0 16.20 19.30
ISRG 170804C00972500 C 08/04/17 972.5 15.30 18.40
ISRG 170804C00975000 C 08/04/17 975.0 14.40 17.60
ISRG 170804C00977500 C 08/04/17 977.5 13.50 16.80
ISRG 170804C00980000 C 08/04/17 980.0 12.70 16.00
ISRG 170804C00982500 C 08/04/17 982.5 11.30 15.30
ISRG 170804C00985000 C 08/04/17 985.0 11.50 14.50
ISRG 170804C00987500 C 08/04/17 987.5 10.80 13.70
ISRG 170804C00990000 C 08/04/17 990.0 10.10 13.20
ISRG 170804C01000000 C 08/04/17 1,000.0 8.00 10.90
ISRG 170804C01010000 C 08/04/17 1,010.0 6.30 8.60
ISRG 170804C01020000 C 08/04/17 1,020.0 4.60 6.70
ISRG 170804C01030000 C 08/04/17 1,030.0 3.60 5.50
ISRG 170804C01040000 C 08/04/17 1,040.0 2.50 4.70
ISRG 170804C01050000 C 08/04/17 1,050.0 1.45 3.70
ISRG 170804C01060000 C 08/04/17 1,060.0 1.30 2.80
ISRG 170804C01070000 C 08/04/17 1,070.0 1.00 2.60
ISRG 170804C01080000 C 08/04/17 1,080.0 0.70 2.15
ISRG 170804C01090000 C 08/04/17 1,090.0 0.45 1.85
ISRG 170804P00780000 P 08/04/17 780.0 0.35 1.80
ISRG 170804P00790000 P 08/04/17 790.0 0.50 2.10
ISRG 170804P00800000 P 08/04/17 800.0 0.90 4.00
ISRG 170804P00810000 P 08/04/17 810.0 1.05 4.40
ISRG 170804P00820000 P 08/04/17 820.0 1.20 5.00
ISRG 170804P00830000 P 08/04/17 830.0 1.25 4.90
ISRG 170804P00840000 P 08/04/17 840.0 2.15 5.40
ISRG 170804P00850000 P 08/04/17 850.0 3.30 5.80
ISRG 170804P00860000 P 08/04/17 860.0 5.00 7.00
ISRG 170804P00870000 P 08/04/17 870.0 6.30 8.50
ISRG 170804P00880000 P 08/04/17 880.0 8.20 10.40
ISRG 170804P00890000 P 08/04/17 890.0 10.20 12.70
ISRG 170804P00900000 P 08/04/17 900.0 12.30 15.40
ISRG 170804P00910000 P 08/04/17 910.0 15.40 18.30
ISRG 170804P00917500 P 08/04/17 917.5 17.90 21.00
ISRG 170804P00920000 P 08/04/17 920.0 18.80 21.80
ISRG 170804P00922500 P 08/04/17 922.5 19.70 22.70
ISRG 170804P00925000 P 08/04/17 925.0 20.70 23.60
ISRG 170804P00927500 P 08/04/17 927.5 21.70 24.60
ISRG 170804P00930000 P 08/04/17 930.0 22.70 25.60
ISRG 170804P00932500 P 08/04/17 932.5 23.80 26.60
ISRG 170804P00935000 P 08/04/17 935.0 24.90 27.70
ISRG 170804P00937500 P 08/04/17 937.5 26.00 29.80
ISRG 170804P00940000 P 08/04/17 940.0 27.20 30.80
ISRG 170804P00942500 P 08/04/17 942.5 28.40 31.70
ISRG 170804P00945000 P 08/04/17 945.0 29.80 33.30
ISRG 170804P00947500 P 08/04/17 947.5 31.00 33.80
ISRG 170804P00950000 P 08/04/17 950.0 32.30 35.20
ISRG 170804P00952500 P 08/04/17 952.5 32.70 36.50
ISRG 170804P00955000 P 08/04/17 955.0 34.00 37.90
ISRG 170804P00957500 P 08/04/17 957.5 36.40 39.80
ISRG 170804P00960000 P 08/04/17 960.0 37.90 41.20
ISRG 170804P00962500 P 08/04/17 962.5 39.40 42.80
ISRG 170804P00965000 P 08/04/17 965.0 40.90 44.70
ISRG 170804P00967500 P 08/04/17 967.5 42.50 46.30
ISRG 170804P00970000 P 08/04/17 970.0 44.10 47.40
ISRG 170804P00972500 P 08/04/17 972.5 45.70 49.30
ISRG 170804P00975000 P 08/04/17 975.0 47.40 51.20
ISRG 170804P00977500 P 08/04/17 977.5 49.10 53.10
ISRG 170804P00980000 P 08/04/17 980.0 50.90 54.80
ISRG 170804P00982500 P 08/04/17 982.5 52.20 56.10
ISRG 170804P00985000 P 08/04/17 985.0 54.10 58.20
ISRG 170804P00987500 P 08/04/17 987.5 56.00 60.10
ISRG 170804P00990000 P 08/04/17 990.0 58.20 61.90
ISRG 170804P01000000 P 08/04/17 1,000.0 65.50 69.20
ISRG 170804P01010000 P 08/04/17 1,010.0 74.00 77.90
ISRG 170804P01020000 P 08/04/17 1,020.0 82.00 85.70
ISRG 170804P01030000 P 08/04/17 1,030.0 90.80 94.50
ISRG 170804P01040000 P 08/04/17 1,040.0 99.60 103.70
ISRG 170804P01050000 P 08/04/17 1,050.0 109.00 113.00
ISRG 170804P01060000 P 08/04/17 1,060.0 118.70 122.40
ISRG 170804P01070000 P 08/04/17 1,070.0 128.00 132.40
ISRG 170804P01080000 P 08/04/17 1,080.0 137.80 142.10
ISRG 170804P01090000 P 08/04/17 1,090.0 147.50 151.90
ISRG 170818C00750000 C 08/18/17 750.0 191.30 195.50
ISRG 170818C00755000 C 08/18/17 755.0 186.40 190.80
ISRG 170818C00760000 C 08/18/17 760.0 181.70 186.00
ISRG 170818C00765000 C 08/18/17 765.0 176.80 181.00
ISRG 170818C00770000 C 08/18/17 770.0 171.80 176.00
ISRG 170818C00775000 C 08/18/17 775.0 166.90 171.30
ISRG 170818C00780000 C 08/18/17 780.0 162.00 166.40
ISRG 170818C00785000 C 08/18/17 785.0 157.40 161.50
ISRG 170818C00790000 C 08/18/17 790.0 152.80 157.00
ISRG 170818C00795000 C 08/18/17 795.0 147.70 152.00
ISRG 170818C00800000 C 08/18/17 800.0 142.90 147.00
ISRG 170818C00805000 C 08/18/17 805.0 138.20 142.50
ISRG 170818C00810000 C 08/18/17 810.0 133.40 137.80
ISRG 170818C00815000 C 08/18/17 815.0 128.90 133.00
ISRG 170818C00820000 C 08/18/17 820.0 124.20 128.50
ISRG 170818C00825000 C 08/18/17 825.0 119.90 124.00
ISRG 170818C00830000 C 08/18/17 830.0 114.80 119.00
ISRG 170818C00835000 C 08/18/17 835.0 110.40 114.50
ISRG 170818C00840000 C 08/18/17 840.0 106.00 110.00
ISRG 170818C00845000 C 08/18/17 845.0 101.40 105.50
ISRG 170818C00850000 C 08/18/17 850.0 97.00 101.00
ISRG 170818C00855000 C 08/18/17 855.0 92.90 96.90
ISRG 170818C00860000 C 08/18/17 860.0 88.50 92.50
ISRG 170818C00865000 C 08/18/17 865.0 84.30 88.40
ISRG 170818C00870000 C 08/18/17 870.0 80.40 84.30
ISRG 170818C00875000 C 08/18/17 875.0 76.20 80.10
ISRG 170818C00880000 C 08/18/17 880.0 72.40 76.30
ISRG 170818C00885000 C 08/18/17 885.0 68.60 72.40
ISRG 170818C00890000 C 08/18/17 890.0 64.60 68.40
ISRG 170818C00895000 C 08/18/17 895.0 60.70 64.70
ISRG 170818C00900000 C 08/18/17 900.0 57.40 61.10
ISRG 170818C00905000 C 08/18/17 905.0 54.00 57.80
ISRG 170818C00910000 C 08/18/17 910.0 50.40 54.20
ISRG 170818C00915000 C 08/18/17 915.0 47.10 51.00
ISRG 170818C00920000 C 08/18/17 920.0 44.20 47.60
ISRG 170818C00925000 C 08/18/17 925.0 41.20 45.00
ISRG 170818C00930000 C 08/18/17 930.0 38.50 41.90
ISRG 170818C00935000 C 08/18/17 935.0 35.40 39.40
ISRG 170818C00940000 C 08/18/17 940.0 32.40 35.60
ISRG 170818C00945000 C 08/18/17 945.0 30.20 33.40
ISRG 170818C00950000 C 08/18/17 950.0 28.30 31.00
ISRG 170818C00955000 C 08/18/17 955.0 25.50 29.50
ISRG 170818C00960000 C 08/18/17 960.0 23.00 27.00
ISRG 170818C00965000 C 08/18/17 965.0 20.80 24.60
ISRG 170818C00970000 C 08/18/17 970.0 19.50 22.90
ISRG 170818C00975000 C 08/18/17 975.0 17.80 21.50
ISRG 170818C00980000 C 08/18/17 980.0 15.90 19.20
ISRG 170818C00985000 C 08/18/17 985.0 14.00 17.30
ISRG 170818C00990000 C 08/18/17 990.0 13.70 15.80
ISRG 170818C00995000 C 08/18/17 995.0 11.30 14.40
ISRG 170818C01000000 C 08/18/17 1,000.0 10.00 13.50
ISRG 170818C01005000 C 08/18/17 1,005.0 9.20 12.10
ISRG 170818C01010000 C 08/18/17 1,010.0 8.10 10.80
ISRG 170818C01020000 C 08/18/17 1,020.0 6.40 8.90
ISRG 170818C01030000 C 08/18/17 1,030.0 5.70 7.20
ISRG 170818C01040000 C 08/18/17 1,040.0 4.30 6.00
ISRG 170818C01050000 C 08/18/17 1,050.0 2.55 4.90
ISRG 170818C01060000 C 08/18/17 1,060.0 2.25 3.90
ISRG 170818C01070000 C 08/18/17 1,070.0 1.85 3.10
ISRG 170818C01080000 C 08/18/17 1,080.0 1.45 2.60
ISRG 170818C01090000 C 08/18/17 1,090.0 0.80 2.15
ISRG 170818P00750000 P 08/18/17 750.0 1.10 2.00
ISRG 170818P00755000 P 08/18/17 755.0 1.20 2.05
ISRG 170818P00760000 P 08/18/17 760.0 1.30 2.25
ISRG 170818P00765000 P 08/18/17 765.0 1.35 2.30
ISRG 170818P00770000 P 08/18/17 770.0 1.45 2.55
ISRG 170818P00775000 P 08/18/17 775.0 0.10 3.70
ISRG 170818P00780000 P 08/18/17 780.0 1.65 4.20
ISRG 170818P00785000 P 08/18/17 785.0 1.75 4.40
ISRG 170818P00790000 P 08/18/17 790.0 1.00 4.00
ISRG 170818P00795000 P 08/18/17 795.0 2.10 3.70
ISRG 170818P00800000 P 08/18/17 800.0 1.50 3.80
ISRG 170818P00805000 P 08/18/17 805.0 2.70 4.00
ISRG 170818P00810000 P 08/18/17 810.0 2.95 4.50
ISRG 170818P00815000 P 08/18/17 815.0 3.20 4.70
ISRG 170818P00820000 P 08/18/17 820.0 2.00 5.20
ISRG 170818P00825000 P 08/18/17 825.0 3.90 5.90
ISRG 170818P00830000 P 08/18/17 830.0 3.60 5.80
ISRG 170818P00835000 P 08/18/17 835.0 4.80 6.20
ISRG 170818P00840000 P 08/18/17 840.0 5.30 6.70
ISRG 170818P00845000 P 08/18/17 845.0 5.90 7.30
ISRG 170818P00850000 P 08/18/17 850.0 6.30 8.00
ISRG 170818P00855000 P 08/18/17 855.0 7.10 8.70
ISRG 170818P00860000 P 08/18/17 860.0 6.70 9.50
ISRG 170818P00865000 P 08/18/17 865.0 8.20 10.20
ISRG 170818P00870000 P 08/18/17 870.0 9.30 12.10
ISRG 170818P00875000 P 08/18/17 875.0 10.20 12.80
ISRG 170818P00880000 P 08/18/17 880.0 11.40 13.70
ISRG 170818P00885000 P 08/18/17 885.0 12.40 14.80
ISRG 170818P00890000 P 08/18/17 890.0 13.10 16.70
ISRG 170818P00895000 P 08/18/17 895.0 14.90 17.80
ISRG 170818P00900000 P 08/18/17 900.0 15.10 19.30
ISRG 170818P00905000 P 08/18/17 905.0 16.40 20.50
ISRG 170818P00910000 P 08/18/17 910.0 18.30 22.30
ISRG 170818P00915000 P 08/18/17 915.0 20.90 24.50
ISRG 170818P00920000 P 08/18/17 920.0 21.50 25.10
ISRG 170818P00925000 P 08/18/17 925.0 24.20 27.00
ISRG 170818P00930000 P 08/18/17 930.0 26.10 30.20
ISRG 170818P00935000 P 08/18/17 935.0 27.70 31.20
ISRG 170818P00940000 P 08/18/17 940.0 30.20 33.60
ISRG 170818P00945000 P 08/18/17 945.0 33.20 36.70
ISRG 170818P00950000 P 08/18/17 950.0 36.00 38.70
ISRG 170818P00955000 P 08/18/17 955.0 37.90 41.60
ISRG 170818P00960000 P 08/18/17 960.0 40.90 44.30
ISRG 170818P00965000 P 08/18/17 965.0 44.40 48.20
ISRG 170818P00970000 P 08/18/17 970.0 47.30 50.90
ISRG 170818P00975000 P 08/18/17 975.0 50.60 54.40
ISRG 170818P00980000 P 08/18/17 980.0 54.00 57.80
ISRG 170818P00985000 P 08/18/17 985.0 57.30 60.80
ISRG 170818P00990000 P 08/18/17 990.0 61.00 64.70
ISRG 170818P00995000 P 08/18/17 995.0 63.90 67.70
ISRG 170818P01000000 P 08/18/17 1,000.0 67.90 71.80
ISRG 170818P01005000 P 08/18/17 1,005.0 72.20 75.80
ISRG 170818P01010000 P 08/18/17 1,010.0 75.50 79.60
ISRG 170818P01020000 P 08/18/17 1,020.0 83.80 87.50
ISRG 170818P01030000 P 08/18/17 1,030.0 92.30 96.30
ISRG 170818P01040000 P 08/18/17 1,040.0 101.20 105.40
ISRG 170818P01050000 P 08/18/17 1,050.0 110.00 114.00
ISRG 170818P01060000 P 08/18/17 1,060.0 119.00 123.40
ISRG 170818P01070000 P 08/18/17 1,070.0 128.60 132.90
ISRG 170818P01080000 P 08/18/17 1,080.0 138.00 142.30
ISRG 170818P01090000 P 08/18/17 1,090.0 147.70 152.10
ISRG 171020C00480000 C 10/20/17 480.0 460.60 465.00
ISRG 171020C00490000 C 10/20/17 490.0 450.80 455.00
ISRG 171020C00500000 C 10/20/17 500.0 440.50 445.30
ISRG 171020C00520000 C 10/20/17 520.0 421.10 425.50
ISRG 171020C00540000 C 10/20/17 540.0 401.00 405.50
ISRG 171020C00560000 C 10/20/17 560.0 381.30 386.00
ISRG 171020C00580000 C 10/20/17 580.0 361.80 366.30
ISRG 171020C00600000 C 10/20/17 600.0 342.10 346.80
ISRG 171020C00615000 C 10/20/17 615.0 327.50 332.00
ISRG 171020C00620000 C 10/20/17 620.0 322.50 327.00
ISRG 171020C00625000 C 10/20/17 625.0 317.50 322.00
ISRG 171020C00630000 C 10/20/17 630.0 312.50 317.30
ISRG 171020C00635000 C 10/20/17 635.0 307.80 312.40
ISRG 171020C00640000 C 10/20/17 640.0 302.90 307.50
ISRG 171020C00645000 C 10/20/17 645.0 298.00 302.50
ISRG 171020C00650000 C 10/20/17 650.0 293.10 297.50
ISRG 171020C00655000 C 10/20/17 655.0 288.60 293.00
ISRG 171020C00660000 C 10/20/17 660.0 283.40 288.00
ISRG 171020C00665000 C 10/20/17 665.0 278.50 283.00
ISRG 171020C00670000 C 10/20/17 670.0 273.60 278.00
ISRG 171020C00675000 C 10/20/17 675.0 269.10 273.50
ISRG 171020C00680000 C 10/20/17 680.0 263.90 268.50
ISRG 171020C00685000 C 10/20/17 685.0 259.00 263.50
ISRG 171020C00690000 C 10/20/17 690.0 254.00 258.50
ISRG 171020C00695000 C 10/20/17 695.0 249.40 254.00
ISRG 171020C00700000 C 10/20/17 700.0 244.50 249.00
ISRG 171020C00705000 C 10/20/17 705.0 239.50 244.00
ISRG 171020C00710000 C 10/20/17 710.0 234.90 239.50
ISRG 171020C00715000 C 10/20/17 715.0 230.00 234.50
ISRG 171020C00720000 C 10/20/17 720.0 225.30 230.00
ISRG 171020C00725000 C 10/20/17 725.0 220.50 225.00
ISRG 171020C00730000 C 10/20/17 730.0 215.80 220.40
ISRG 171020C00735000 C 10/20/17 735.0 210.90 215.50
ISRG 171020C00740000 C 10/20/17 740.0 206.10 210.50
ISRG 171020C00745000 C 10/20/17 745.0 201.40 205.90
ISRG 171020C00750000 C 10/20/17 750.0 196.50 201.00
ISRG 171020C00755000 C 10/20/17 755.0 192.10 196.50
ISRG 171020C00760000 C 10/20/17 760.0 187.00 191.50
ISRG 171020C00765000 C 10/20/17 765.0 182.70 187.00
ISRG 171020C00770000 C 10/20/17 770.0 178.20 182.50
ISRG 171020C00775000 C 10/20/17 775.0 173.60 178.00
ISRG 171020C00780000 C 10/20/17 780.0 168.80 173.40
ISRG 171020C00785000 C 10/20/17 785.0 164.40 168.50
ISRG 171020C00790000 C 10/20/17 790.0 159.90 164.00
ISRG 171020C00795000 C 10/20/17 795.0 155.60 159.60
ISRG 171020C00800000 C 10/20/17 800.0 151.00 155.20
ISRG 171020C00805000 C 10/20/17 805.0 146.70 150.80
ISRG 171020C00810000 C 10/20/17 810.0 142.40 146.50
ISRG 171020C00815000 C 10/20/17 815.0 138.00 142.10
ISRG 171020C00820000 C 10/20/17 820.0 133.90 137.80
ISRG 171020C00840000 C 10/20/17 840.0 117.10 121.10
ISRG 171020C00860000 C 10/20/17 860.0 101.60 105.60
ISRG 171020C00880000 C 10/20/17 880.0 87.10 90.50
ISRG 171020C00900000 C 10/20/17 900.0 72.80 77.00
ISRG 171020C00920000 C 10/20/17 920.0 60.90 64.50
ISRG 171020C00940000 C 10/20/17 940.0 49.50 53.50
ISRG 171020C00960000 C 10/20/17 960.0 40.10 43.50
ISRG 171020C00980000 C 10/20/17 980.0 32.10 35.50
ISRG 171020C01000000 C 10/20/17 1,000.0 24.90 27.60
ISRG 171020C01020000 C 10/20/17 1,020.0 19.30 22.00
ISRG 171020C01040000 C 10/20/17 1,040.0 14.80 18.00
ISRG 171020C01060000 C 10/20/17 1,060.0 11.00 13.80
ISRG 171020C01080000 C 10/20/17 1,080.0 8.00 10.70
ISRG 171020C01100000 C 10/20/17 1,100.0 6.00 8.00
ISRG 171020C01120000 C 10/20/17 1,120.0 3.00 7.20
ISRG 171020C01140000 C 10/20/17 1,140.0 2.95 5.00
ISRG 171020C01160000 C 10/20/17 1,160.0 2.10 3.90
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 2.00
ISRG 171020P00520000 P 10/20/17 520.0 0.00 4.40
ISRG 171020P00540000 P 10/20/17 540.0 0.00 2.10
ISRG 171020P00560000 P 10/20/17 560.0 0.00 2.20
ISRG 171020P00580000 P 10/20/17 580.0 0.10 2.10
ISRG 171020P00600000 P 10/20/17 600.0 0.00 1.95
ISRG 171020P00615000 P 10/20/17 615.0 0.00 3.10
ISRG 171020P00620000 P 10/20/17 620.0 0.65 2.10
ISRG 171020P00625000 P 10/20/17 625.0 1.10 3.30
ISRG 171020P00630000 P 10/20/17 630.0 0.95 2.60
ISRG 171020P00635000 P 10/20/17 635.0 1.10 3.60
ISRG 171020P00640000 P 10/20/17 640.0 0.05 2.60
ISRG 171020P00645000 P 10/20/17 645.0 1.20 3.80
ISRG 171020P00650000 P 10/20/17 650.0 1.25 4.00
ISRG 171020P00655000 P 10/20/17 655.0 1.30 4.00
ISRG 171020P00660000 P 10/20/17 660.0 1.55 4.20
ISRG 171020P00665000 P 10/20/17 665.0 1.75 3.20
ISRG 171020P00670000 P 10/20/17 670.0 1.70 4.40
ISRG 171020P00675000 P 10/20/17 675.0 1.80 4.20
ISRG 171020P00680000 P 10/20/17 680.0 1.85 4.60
ISRG 171020P00685000 P 10/20/17 685.0 2.00 4.70
ISRG 171020P00690000 P 10/20/17 690.0 2.15 4.80
ISRG 171020P00695000 P 10/20/17 695.0 0.75 4.70
ISRG 171020P00700000 P 10/20/17 700.0 1.00 5.00
ISRG 171020P00705000 P 10/20/17 705.0 1.00 4.60
ISRG 171020P00710000 P 10/20/17 710.0 2.30 4.80
ISRG 171020P00715000 P 10/20/17 715.0 2.30 4.90
ISRG 171020P00720000 P 10/20/17 720.0 1.50 5.10
ISRG 171020P00725000 P 10/20/17 725.0 2.00 5.50
ISRG 171020P00730000 P 10/20/17 730.0 2.00 5.90
ISRG 171020P00735000 P 10/20/17 735.0 2.00 6.00
ISRG 171020P00740000 P 10/20/17 740.0 3.60 5.50
ISRG 171020P00745000 P 10/20/17 745.0 2.50 5.70
ISRG 171020P00750000 P 10/20/17 750.0 3.00 6.10
ISRG 171020P00755000 P 10/20/17 755.0 3.30 6.50
ISRG 171020P00760000 P 10/20/17 760.0 4.60 6.70
ISRG 171020P00765000 P 10/20/17 765.0 3.50 7.10
ISRG 171020P00770000 P 10/20/17 770.0 5.30 7.50
ISRG 171020P00775000 P 10/20/17 775.0 5.60 7.90
ISRG 171020P00780000 P 10/20/17 780.0 6.00 8.30
ISRG 171020P00785000 P 10/20/17 785.0 6.40 8.80
ISRG 171020P00790000 P 10/20/17 790.0 6.70 9.20
ISRG 171020P00795000 P 10/20/17 795.0 7.60 9.80
ISRG 171020P00800000 P 10/20/17 800.0 8.30 9.80
ISRG 171020P00805000 P 10/20/17 805.0 8.40 11.80
ISRG 171020P00810000 P 10/20/17 810.0 9.10 11.80
ISRG 171020P00815000 P 10/20/17 815.0 10.00 12.30
ISRG 171020P00820000 P 10/20/17 820.0 10.50 13.00
ISRG 171020P00840000 P 10/20/17 840.0 13.80 17.20
ISRG 171020P00860000 P 10/20/17 860.0 17.90 20.50
ISRG 171020P00880000 P 10/20/17 880.0 22.80 25.50
ISRG 171020P00900000 P 10/20/17 900.0 29.20 33.00
ISRG 171020P00920000 P 10/20/17 920.0 36.00 39.60
ISRG 171020P00940000 P 10/20/17 940.0 44.80 48.30
ISRG 171020P00960000 P 10/20/17 960.0 55.10 58.20
ISRG 171020P00980000 P 10/20/17 980.0 66.60 70.00
ISRG 171020P01000000 P 10/20/17 1,000.0 79.50 83.40
ISRG 171020P01020000 P 10/20/17 1,020.0 94.00 98.30
ISRG 171020P01040000 P 10/20/17 1,040.0 109.40 113.70
ISRG 171020P01060000 P 10/20/17 1,060.0 126.00 130.00
ISRG 171020P01080000 P 10/20/17 1,080.0 143.40 147.70
ISRG 171020P01100000 P 10/20/17 1,100.0 161.30 165.40
ISRG 171020P01120000 P 10/20/17 1,120.0 179.20 183.90
ISRG 171020P01140000 P 10/20/17 1,140.0 198.20 203.00
ISRG 171020P01160000 P 10/20/17 1,160.0 217.70 222.50
ISRG 180119C00230000 C 01/19/18 230.0 709.30 714.00
ISRG 180119C00240000 C 01/19/18 240.0 699.60 704.00
ISRG 180119C00250000 C 01/19/18 250.0 689.80 694.00
ISRG 180119C00260000 C 01/19/18 260.0 679.30 684.00
ISRG 180119C00270000 C 01/19/18 270.0 669.80 674.50
ISRG 180119C00280000 C 01/19/18 280.0 660.10 664.50
ISRG 180119C00290000 C 01/19/18 290.0 650.00 654.50
ISRG 180119C00300000 C 01/19/18 300.0 640.00 644.50
ISRG 180119C00310000 C 01/19/18 310.0 630.60 635.00
ISRG 180119C00320000 C 01/19/18 320.0 620.50 625.00
ISRG 180119C00330000 C 01/19/18 330.0 610.20 615.00
ISRG 180119C00340000 C 01/19/18 340.0 600.90 605.00
ISRG 180119C00350000 C 01/19/18 350.0 591.00 595.50
ISRG 180119C00360000 C 01/19/18 360.0 581.30 585.50
ISRG 180119C00370000 C 01/19/18 370.0 571.00 575.50
ISRG 180119C00380000 C 01/19/18 380.0 561.70 566.00
ISRG 180119C00390000 C 01/19/18 390.0 551.50 556.00
ISRG 180119C00400000 C 01/19/18 400.0 541.40 546.00
ISRG 180119C00410000 C 01/19/18 410.0 531.80 536.40
ISRG 180119C00420000 C 01/19/18 420.0 522.30 526.40
ISRG 180119C00430000 C 01/19/18 430.0 512.10 516.50
ISRG 180119C00440000 C 01/19/18 440.0 502.00 506.80
ISRG 180119C00450000 C 01/19/18 450.0 492.50 497.00
ISRG 180119C00460000 C 01/19/18 460.0 482.50 487.00
ISRG 180119C00470000 C 01/19/18 470.0 473.30 477.50
ISRG 180119C00480000 C 01/19/18 480.0 463.10 467.50
ISRG 180119C00490000 C 01/19/18 490.0 453.80 458.00
ISRG 180119C00500000 C 01/19/18 500.0 443.70 448.00
ISRG 180119C00510000 C 01/19/18 510.0 434.20 438.50
ISRG 180119C00520000 C 01/19/18 520.0 424.30 428.50
ISRG 180119C00530000 C 01/19/18 530.0 414.50 419.00
ISRG 180119C00540000 C 01/19/18 540.0 404.50 409.00
ISRG 180119C00550000 C 01/19/18 550.0 395.10 399.50
ISRG 180119C00560000 C 01/19/18 560.0 385.70 390.00
ISRG 180119C00570000 C 01/19/18 570.0 375.60 380.00
ISRG 180119C00580000 C 01/19/18 580.0 366.10 370.50
ISRG 180119C00590000 C 01/19/18 590.0 356.00 360.50
ISRG 180119C00600000 C 01/19/18 600.0 346.80 351.00
ISRG 180119C00620000 C 01/19/18 620.0 327.60 332.00
ISRG 180119C00640000 C 01/19/18 640.0 308.80 313.00
ISRG 180119C00660000 C 01/19/18 660.0 289.40 294.00
ISRG 180119C00680000 C 01/19/18 680.0 270.60 274.90
ISRG 180119C00700000 C 01/19/18 700.0 252.30 256.80
ISRG 180119C00720000 C 01/19/18 720.0 234.30 238.50
ISRG 180119C00740000 C 01/19/18 740.0 216.20 220.50
ISRG 180119C00755000 C 01/19/18 755.0 203.00 207.20
ISRG 180119C00760000 C 01/19/18 760.0 198.70 202.90
ISRG 180119C00765000 C 01/19/18 765.0 194.20 198.40
ISRG 180119C00770000 C 01/19/18 770.0 189.90 194.00
ISRG 180119C00775000 C 01/19/18 775.0 185.30 189.50
ISRG 180119C00780000 C 01/19/18 780.0 181.40 185.50
ISRG 180119C00785000 C 01/19/18 785.0 177.00 181.30
ISRG 180119C00790000 C 01/19/18 790.0 172.70 176.80
ISRG 180119C00795000 C 01/19/18 795.0 168.60 172.70
ISRG 180119C00800000 C 01/19/18 800.0 164.50 168.50
ISRG 180119C00805000 C 01/19/18 805.0 160.40 164.40
ISRG 180119C00810000 C 01/19/18 810.0 156.20 160.20
ISRG 180119C00815000 C 01/19/18 815.0 152.00 156.20
ISRG 180119C00820000 C 01/19/18 820.0 148.20 152.20
ISRG 180119C00825000 C 01/19/18 825.0 144.10 148.20
ISRG 180119C00830000 C 01/19/18 830.0 140.50 144.30
ISRG 180119C00835000 C 01/19/18 835.0 136.50 140.40
ISRG 180119C00840000 C 01/19/18 840.0 132.50 136.50
ISRG 180119C00845000 C 01/19/18 845.0 129.00 132.70
ISRG 180119C00850000 C 01/19/18 850.0 125.00 129.00
ISRG 180119C00855000 C 01/19/18 855.0 121.50 125.20
ISRG 180119C00860000 C 01/19/18 860.0 118.30 122.40
ISRG 180119C00865000 C 01/19/18 865.0 114.30 117.90
ISRG 180119C00870000 C 01/19/18 870.0 111.00 114.90
ISRG 180119C00875000 C 01/19/18 875.0 107.00 110.90
ISRG 180119C00880000 C 01/19/18 880.0 103.50 107.20
ISRG 180119C00885000 C 01/19/18 885.0 100.50 104.10
ISRG 180119C00890000 C 01/19/18 890.0 97.00 100.70
ISRG 180119C00895000 C 01/19/18 895.0 94.00 98.20
ISRG 180119C00900000 C 01/19/18 900.0 90.50 94.30
ISRG 180119C00905000 C 01/19/18 905.0 87.50 91.00
ISRG 180119C00910000 C 01/19/18 910.0 84.10 88.00
ISRG 180119C00915000 C 01/19/18 915.0 81.00 84.50
ISRG 180119C00920000 C 01/19/18 920.0 78.10 81.80
ISRG 180119C00925000 C 01/19/18 925.0 75.20 79.10
ISRG 180119C00930000 C 01/19/18 930.0 72.50 76.20
ISRG 180119C00935000 C 01/19/18 935.0 69.60 73.50
ISRG 180119C00940000 C 01/19/18 940.0 67.00 70.80
ISRG 180119C00945000 C 01/19/18 945.0 64.50 68.30
ISRG 180119C00950000 C 01/19/18 950.0 61.60 65.30
ISRG 180119C00955000 C 01/19/18 955.0 59.10 62.80
ISRG 180119C00960000 C 01/19/18 960.0 56.80 60.70
ISRG 180119C00980000 C 01/19/18 980.0 47.80 51.70
ISRG 180119C01000000 C 01/19/18 1,000.0 39.80 43.70
ISRG 180119C01020000 C 01/19/18 1,020.0 32.80 36.70
ISRG 180119C01040000 C 01/19/18 1,040.0 27.70 30.20
ISRG 180119C01060000 C 01/19/18 1,060.0 21.70 25.00
ISRG 180119C01080000 C 01/19/18 1,080.0 17.20 20.50
ISRG 180119C01100000 C 01/19/18 1,100.0 13.90 16.60
ISRG 180119C01120000 C 01/19/18 1,120.0 11.30 13.60
ISRG 180119C01140000 C 01/19/18 1,140.0 9.00 11.30
ISRG 180119C01160000 C 01/19/18 1,160.0 7.00 8.90
ISRG 180119C01180000 C 01/19/18 1,180.0 5.60 7.60
ISRG 180119C01200000 C 01/19/18 1,200.0 4.30 6.50
ISRG 180119C01220000 C 01/19/18 1,220.0 3.50 5.00
ISRG 180119P00230000 P 01/19/18 230.0 0.05 3.80
ISRG 180119P00240000 P 01/19/18 240.0 0.05 3.70
ISRG 180119P00250000 P 01/19/18 250.0 0.05 2.60
ISRG 180119P00260000 P 01/19/18 260.0 0.00 3.90
ISRG 180119P00270000 P 01/19/18 270.0 0.05 3.70
ISRG 180119P00280000 P 01/19/18 280.0 0.00 4.30
ISRG 180119P00290000 P 01/19/18 290.0 0.00 3.80
ISRG 180119P00300000 P 01/19/18 300.0 0.00 4.30
ISRG 180119P00310000 P 01/19/18 310.0 0.00 3.60
ISRG 180119P00320000 P 01/19/18 320.0 0.00 4.40
ISRG 180119P00330000 P 01/19/18 330.0 0.00 4.20
ISRG 180119P00340000 P 01/19/18 340.0 0.00 4.30
ISRG 180119P00350000 P 01/19/18 350.0 0.00 4.20
ISRG 180119P00360000 P 01/19/18 360.0 0.00 4.40
ISRG 180119P00370000 P 01/19/18 370.0 0.00 4.30
ISRG 180119P00380000 P 01/19/18 380.0 0.00 1.15
ISRG 180119P00390000 P 01/19/18 390.0 0.00 2.05
ISRG 180119P00400000 P 01/19/18 400.0 0.00 4.20
ISRG 180119P00410000 P 01/19/18 410.0 0.00 4.40
ISRG 180119P00420000 P 01/19/18 420.0 0.00 4.30
ISRG 180119P00430000 P 01/19/18 430.0 0.00 4.40
ISRG 180119P00440000 P 01/19/18 440.0 0.00 4.40
ISRG 180119P00450000 P 01/19/18 450.0 0.00 4.20
ISRG 180119P00460000 P 01/19/18 460.0 0.00 4.30
ISRG 180119P00470000 P 01/19/18 470.0 1.05 2.35
ISRG 180119P00480000 P 01/19/18 480.0 1.15 2.35
ISRG 180119P00490000 P 01/19/18 490.0 1.30 2.55
ISRG 180119P00500000 P 01/19/18 500.0 1.45 2.90
ISRG 180119P00510000 P 01/19/18 510.0 1.60 3.10
ISRG 180119P00520000 P 01/19/18 520.0 1.55 3.00
ISRG 180119P00530000 P 01/19/18 530.0 1.90 3.40
ISRG 180119P00540000 P 01/19/18 540.0 2.15 4.80
ISRG 180119P00550000 P 01/19/18 550.0 2.05 3.80
ISRG 180119P00560000 P 01/19/18 560.0 1.55 3.50
ISRG 180119P00570000 P 01/19/18 570.0 2.25 4.20
ISRG 180119P00580000 P 01/19/18 580.0 1.70 5.20
ISRG 180119P00590000 P 01/19/18 590.0 2.10 4.70
ISRG 180119P00600000 P 01/19/18 600.0 2.85 5.00
ISRG 180119P00620000 P 01/19/18 620.0 3.60 5.60
ISRG 180119P00640000 P 01/19/18 640.0 4.30 6.30
ISRG 180119P00660000 P 01/19/18 660.0 4.30 7.30
ISRG 180119P00680000 P 01/19/18 680.0 5.80 8.20
ISRG 180119P00700000 P 01/19/18 700.0 6.90 10.10
ISRG 180119P00720000 P 01/19/18 720.0 8.80 10.70
ISRG 180119P00740000 P 01/19/18 740.0 10.30 13.00
ISRG 180119P00755000 P 01/19/18 755.0 11.50 14.60
ISRG 180119P00760000 P 01/19/18 760.0 12.30 15.10
ISRG 180119P00765000 P 01/19/18 765.0 13.00 15.30
ISRG 180119P00770000 P 01/19/18 770.0 13.50 15.90
ISRG 180119P00775000 P 01/19/18 775.0 14.30 16.80
ISRG 180119P00780000 P 01/19/18 780.0 14.90 17.60
ISRG 180119P00785000 P 01/19/18 785.0 15.60 18.30
ISRG 180119P00790000 P 01/19/18 790.0 16.30 19.00
ISRG 180119P00795000 P 01/19/18 795.0 17.10 19.90
ISRG 180119P00800000 P 01/19/18 800.0 18.00 20.70
ISRG 180119P00805000 P 01/19/18 805.0 18.50 21.60
ISRG 180119P00810000 P 01/19/18 810.0 19.50 22.60
ISRG 180119P00815000 P 01/19/18 815.0 20.50 23.30
ISRG 180119P00820000 P 01/19/18 820.0 21.50 24.30
ISRG 180119P00825000 P 01/19/18 825.0 22.50 25.40
ISRG 180119P00830000 P 01/19/18 830.0 23.50 26.60
ISRG 180119P00835000 P 01/19/18 835.0 24.50 27.60
ISRG 180119P00840000 P 01/19/18 840.0 25.60 28.80
ISRG 180119P00845000 P 01/19/18 845.0 27.00 30.30
ISRG 180119P00850000 P 01/19/18 850.0 28.00 31.10
ISRG 180119P00855000 P 01/19/18 855.0 29.50 32.40
ISRG 180119P00860000 P 01/19/18 860.0 30.60 33.70
ISRG 180119P00865000 P 01/19/18 865.0 32.50 35.70
ISRG 180119P00870000 P 01/19/18 870.0 33.50 36.50
ISRG 180119P00875000 P 01/19/18 875.0 35.10 38.60
ISRG 180119P00880000 P 01/19/18 880.0 36.50 39.50
ISRG 180119P00885000 P 01/19/18 885.0 38.50 42.10
ISRG 180119P00890000 P 01/19/18 890.0 40.00 43.60
ISRG 180119P00895000 P 01/19/18 895.0 41.50 44.50
ISRG 180119P00900000 P 01/19/18 900.0 43.10 46.40
ISRG 180119P00905000 P 01/19/18 905.0 45.00 48.00
ISRG 180119P00910000 P 01/19/18 910.0 47.00 49.90
ISRG 180119P00915000 P 01/19/18 915.0 49.00 51.90
ISRG 180119P00920000 P 01/19/18 920.0 51.00 53.90
ISRG 180119P00925000 P 01/19/18 925.0 53.00 56.00
ISRG 180119P00930000 P 01/19/18 930.0 55.00 58.20
ISRG 180119P00935000 P 01/19/18 935.0 57.30 60.90
ISRG 180119P00940000 P 01/19/18 940.0 59.50 62.60
ISRG 180119P00945000 P 01/19/18 945.0 62.00 65.00
ISRG 180119P00950000 P 01/19/18 950.0 64.00 67.40
ISRG 180119P00955000 P 01/19/18 955.0 66.90 70.00
ISRG 180119P00960000 P 01/19/18 960.0 69.10 72.50
ISRG 180119P00980000 P 01/19/18 980.0 80.00 83.70
ISRG 180119P01000000 P 01/19/18 1,000.0 92.30 96.30
ISRG 180119P01020000 P 01/19/18 1,020.0 105.10 109.00
ISRG 180119P01040000 P 01/19/18 1,040.0 119.40 123.40
ISRG 180119P01060000 P 01/19/18 1,060.0 134.90 138.20
ISRG 180119P01080000 P 01/19/18 1,080.0 150.20 154.40
ISRG 180119P01100000 P 01/19/18 1,100.0 166.90 170.90
ISRG 180119P01120000 P 01/19/18 1,120.0 184.20 188.20
ISRG 180119P01140000 P 01/19/18 1,140.0 202.10 206.20
ISRG 180119P01160000 P 01/19/18 1,160.0 220.00 224.50
ISRG 180119P01180000 P 01/19/18 1,180.0 239.40 243.60
ISRG 180119P01200000 P 01/19/18 1,200.0 258.00 262.60
ISRG 180119P01220000 P 01/19/18 1,220.0 277.50 282.50
ISRG 190118C00310000 C 01/18/19 310.0 635.50 640.50
ISRG 190118C00320000 C 01/18/19 320.0 626.00 631.00
ISRG 190118C00330000 C 01/18/19 330.0 616.50 621.50
ISRG 190118C00340000 C 01/18/19 340.0 607.00 612.00
ISRG 190118C00350000 C 01/18/19 350.0 597.50 602.50
ISRG 190118C00360000 C 01/18/19 360.0 588.50 593.50
ISRG 190118C00370000 C 01/18/19 370.0 579.00 584.00
ISRG 190118C00380000 C 01/18/19 380.0 569.50 574.50
ISRG 190118C00390000 C 01/18/19 390.0 560.00 565.00
ISRG 190118C00400000 C 01/18/19 400.0 550.50 555.50
ISRG 190118C00410000 C 01/18/19 410.0 541.50 546.50
ISRG 190118C00420000 C 01/18/19 420.0 532.00 537.00
ISRG 190118C00430000 C 01/18/19 430.0 522.50 527.50
ISRG 190118C00440000 C 01/18/19 440.0 513.50 518.50
ISRG 190118C00450000 C 01/18/19 450.0 504.00 509.00
ISRG 190118C00460000 C 01/18/19 460.0 495.00 500.00
ISRG 190118C00470000 C 01/18/19 470.0 486.00 491.00
ISRG 190118C00480000 C 01/18/19 480.0 476.50 481.50
ISRG 190118C00490000 C 01/18/19 490.0 467.50 472.50
ISRG 190118C00500000 C 01/18/19 500.0 458.50 463.50
ISRG 190118C00510000 C 01/18/19 510.0 449.50 454.50
ISRG 190118C00520000 C 01/18/19 520.0 440.50 445.50
ISRG 190118C00530000 C 01/18/19 530.0 431.50 436.50
ISRG 190118C00540000 C 01/18/19 540.0 422.50 427.50
ISRG 190118C00550000 C 01/18/19 550.0 413.50 418.50
ISRG 190118C00560000 C 01/18/19 560.0 404.50 409.50
ISRG 190118C00570000 C 01/18/19 570.0 395.50 400.50
ISRG 190118C00580000 C 01/18/19 580.0 387.00 392.00
ISRG 190118C00590000 C 01/18/19 590.0 378.00 382.00
ISRG 190118C00600000 C 01/18/19 600.0 369.50 374.50
ISRG 190118C00610000 C 01/18/19 610.0 361.00 366.00
ISRG 190118C00620000 C 01/18/19 620.0 352.50 357.50
ISRG 190118C00630000 C 01/18/19 630.0 344.00 349.00
ISRG 190118C00640000 C 01/18/19 640.0 335.50 340.50
ISRG 190118C00650000 C 01/18/19 650.0 327.00 332.00
ISRG 190118C00660000 C 01/18/19 660.0 319.00 324.00
ISRG 190118C00670000 C 01/18/19 670.0 310.50 315.50
ISRG 190118C00680000 C 01/18/19 680.0 302.50 307.00
ISRG 190118C00690000 C 01/18/19 690.0 294.00 299.00
ISRG 190118C00700000 C 01/18/19 700.0 286.00 291.00
ISRG 190118C00710000 C 01/18/19 710.0 278.00 283.00
ISRG 190118C00720000 C 01/18/19 720.0 270.50 275.00
ISRG 190118C00730000 C 01/18/19 730.0 262.50 267.40
ISRG 190118C00740000 C 01/18/19 740.0 255.00 259.50
ISRG 190118C00750000 C 01/18/19 750.0 247.00 252.00
ISRG 190118C00760000 C 01/18/19 760.0 239.80 244.50
ISRG 190118C00770000 C 01/18/19 770.0 232.00 237.00
ISRG 190118C00780000 C 01/18/19 780.0 224.50 229.50
ISRG 190118C00800000 C 01/18/19 800.0 210.50 215.00
ISRG 190118C00820000 C 01/18/19 820.0 196.50 201.00
ISRG 190118C00840000 C 01/18/19 840.0 183.50 188.00
ISRG 190118C00860000 C 01/18/19 860.0 170.10 174.50
ISRG 190118C00880000 C 01/18/19 880.0 158.50 162.50
ISRG 190118C00900000 C 01/18/19 900.0 146.10 150.50
ISRG 190118C00920000 C 01/18/19 920.0 135.10 139.50
ISRG 190118C00940000 C 01/18/19 940.0 125.00 129.00
ISRG 190118C00960000 C 01/18/19 960.0 115.00 119.00
ISRG 190118C00980000 C 01/18/19 980.0 105.10 109.50
ISRG 190118C01000000 C 01/18/19 1,000.0 97.10 101.00
ISRG 190118C01020000 C 01/18/19 1,020.0 89.00 93.00
ISRG 190118C01040000 C 01/18/19 1,040.0 81.60 85.50
ISRG 190118C01060000 C 01/18/19 1,060.0 74.00 78.50
ISRG 190118C01080000 C 01/18/19 1,080.0 68.00 72.50
ISRG 190118C01100000 C 01/18/19 1,100.0 62.20 66.40
ISRG 190118C01120000 C 01/18/19 1,120.0 56.90 60.80
ISRG 190118C01140000 C 01/18/19 1,140.0 52.00 55.50
ISRG 190118C01160000 C 01/18/19 1,160.0 47.10 50.50
ISRG 190118C01180000 C 01/18/19 1,180.0 42.00 46.40
ISRG 190118C01200000 C 01/18/19 1,200.0 38.00 42.20
ISRG 190118C01220000 C 01/18/19 1,220.0 34.50 38.90
ISRG 190118C01240000 C 01/18/19 1,240.0 32.30 36.00
ISRG 190118C01260000 C 01/18/19 1,260.0 29.80 32.70
ISRG 190118C01280000 C 01/18/19 1,280.0 26.50 29.80
ISRG 190118C01300000 C 01/18/19 1,300.0 24.20 27.20
ISRG 190118C01320000 C 01/18/19 1,320.0 22.00 24.90
ISRG 190118C01340000 C 01/18/19 1,340.0 18.50 22.80
ISRG 190118C01360000 C 01/18/19 1,360.0 16.50 21.40
ISRG 190118C01380000 C 01/18/19 1,380.0 15.00 19.20
ISRG 190118C01400000 C 01/18/19 1,400.0 13.50 17.60
ISRG 190118C01420000 C 01/18/19 1,420.0 12.00 16.40
ISRG 190118P00310000 P 01/18/19 310.0 1.60 5.00
ISRG 190118P00320000 P 01/18/19 320.0 0.90 5.00
ISRG 190118P00330000 P 01/18/19 330.0 0.90 5.00
ISRG 190118P00340000 P 01/18/19 340.0 0.55 5.00
ISRG 190118P00350000 P 01/18/19 350.0 1.30 5.50
ISRG 190118P00360000 P 01/18/19 360.0 2.55 6.00
ISRG 190118P00370000 P 01/18/19 370.0 1.80 6.00
ISRG 190118P00380000 P 01/18/19 380.0 3.10 6.50
ISRG 190118P00390000 P 01/18/19 390.0 3.40 7.00
ISRG 190118P00400000 P 01/18/19 400.0 3.70 7.00
ISRG 190118P00410000 P 01/18/19 410.0 4.10 7.50
ISRG 190118P00420000 P 01/18/19 420.0 4.40 7.90
ISRG 190118P00430000 P 01/18/19 430.0 4.90 8.50
ISRG 190118P00440000 P 01/18/19 440.0 4.00 8.50
ISRG 190118P00450000 P 01/18/19 450.0 5.70 8.90
ISRG 190118P00460000 P 01/18/19 460.0 4.90 9.50
ISRG 190118P00470000 P 01/18/19 470.0 6.60 10.00
ISRG 190118P00480000 P 01/18/19 480.0 7.30 11.00
ISRG 190118P00490000 P 01/18/19 490.0 6.60 11.50
ISRG 190118P00500000 P 01/18/19 500.0 8.40 12.00
ISRG 190118P00510000 P 01/18/19 510.0 9.10 12.50
ISRG 190118P00520000 P 01/18/19 520.0 9.70 13.50
ISRG 190118P00530000 P 01/18/19 530.0 9.10 14.00
ISRG 190118P00540000 P 01/18/19 540.0 10.00 14.50
ISRG 190118P00550000 P 01/18/19 550.0 10.00 13.00
ISRG 190118P00560000 P 01/18/19 560.0 12.60 16.50
ISRG 190118P00570000 P 01/18/19 570.0 12.50 17.00
ISRG 190118P00580000 P 01/18/19 580.0 13.50 18.00
ISRG 190118P00590000 P 01/18/19 590.0 14.50 19.00
ISRG 190118P00600000 P 01/18/19 600.0 15.70 20.00
ISRG 190118P00610000 P 01/18/19 610.0 16.70 21.00
ISRG 190118P00620000 P 01/18/19 620.0 17.60 22.40
ISRG 190118P00630000 P 01/18/19 630.0 19.00 23.40
ISRG 190118P00640000 P 01/18/19 640.0 21.20 24.80
ISRG 190118P00650000 P 01/18/19 650.0 22.60 26.00
ISRG 190118P00660000 P 01/18/19 660.0 24.00 27.40
ISRG 190118P00670000 P 01/18/19 670.0 25.40 28.50
ISRG 190118P00680000 P 01/18/19 680.0 26.00 30.50
ISRG 190118P00690000 P 01/18/19 690.0 27.70 31.90
ISRG 190118P00700000 P 01/18/19 700.0 29.00 33.50
ISRG 190118P00710000 P 01/18/19 710.0 31.00 34.90
ISRG 190118P00720000 P 01/18/19 720.0 32.50 36.70
ISRG 190118P00730000 P 01/18/19 730.0 35.80 39.50
ISRG 190118P00740000 P 01/18/19 740.0 36.50 40.80
ISRG 190118P00750000 P 01/18/19 750.0 39.00 42.90
ISRG 190118P00760000 P 01/18/19 760.0 41.00 46.00
ISRG 190118P00770000 P 01/18/19 770.0 43.00 47.40
ISRG 190118P00780000 P 01/18/19 780.0 45.50 49.80
ISRG 190118P00800000 P 01/18/19 800.0 51.80 55.30
ISRG 190118P00820000 P 01/18/19 820.0 57.30 61.00
ISRG 190118P00840000 P 01/18/19 840.0 63.40 67.00
ISRG 190118P00860000 P 01/18/19 860.0 69.70 73.50
ISRG 190118P00880000 P 01/18/19 880.0 77.00 81.00
ISRG 190118P00900000 P 01/18/19 900.0 85.20 89.00
ISRG 190118P00920000 P 01/18/19 920.0 93.10 97.50
ISRG 190118P00940000 P 01/18/19 940.0 102.30 106.50
ISRG 190118P00960000 P 01/18/19 960.0 112.30 116.40
ISRG 190118P00980000 P 01/18/19 980.0 122.60 127.00
ISRG 190118P01000000 P 01/18/19 1,000.0 133.60 138.00
ISRG 190118P01020000 P 01/18/19 1,020.0 145.00 150.00
ISRG 190118P01040000 P 01/18/19 1,040.0 158.10 162.50
ISRG 190118P01060000 P 01/18/19 1,060.0 170.50 175.00
ISRG 190118P01080000 P 01/18/19 1,080.0 184.50 189.00
ISRG 190118P01100000 P 01/18/19 1,100.0 199.00 203.50
ISRG 190118P01120000 P 01/18/19 1,120.0 213.00 218.00
ISRG 190118P01140000 P 01/18/19 1,140.0 228.50 233.00
ISRG 190118P01160000 P 01/18/19 1,160.0 244.00 249.00
ISRG 190118P01180000 P 01/18/19 1,180.0 260.10 264.50
ISRG 190118P01200000 P 01/18/19 1,200.0 276.80 281.50
ISRG 190118P01220000 P 01/18/19 1,220.0 293.20 298.00
ISRG 190118P01240000 P 01/18/19 1,240.0 310.00 315.00
ISRG 190118P01260000 P 01/18/19 1,260.0 327.70 332.50
ISRG 190118P01280000 P 01/18/19 1,280.0 345.50 350.50
ISRG 190118P01300000 P 01/18/19 1,300.0 363.50 368.50
ISRG 190118P01320000 P 01/18/19 1,320.0 382.00 387.00
ISRG 190118P01340000 P 01/18/19 1,340.0 400.50 405.50
ISRG 190118P01360000 P 01/18/19 1,360.0 419.50 424.50
ISRG 190118P01380000 P 01/18/19 1,380.0 438.50 443.50
ISRG 190118P01400000 P 01/18/19 1,400.0 458.00 463.00
ISRG 190118P01420000 P 01/18/19 1,420.0 477.50 482.50

OPRA data is delayed 15 minutes.