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

Quote Lookup

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

Intuitive Surgical Inc (ISRG)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISRG 161209C00550000 C 12/09/16 550.0 84.50 89.00
ISRG 161209C00557500 C 12/09/16 557.5 77.20 81.90
ISRG 161209C00560000 C 12/09/16 560.0 74.30 79.00
ISRG 161209C00562500 C 12/09/16 562.5 72.10 76.90
ISRG 161209C00565000 C 12/09/16 565.0 69.90 74.50
ISRG 161209C00567500 C 12/09/16 567.5 66.90 71.50
ISRG 161209C00570000 C 12/09/16 570.0 64.60 69.30
ISRG 161209C00572500 C 12/09/16 572.5 62.10 66.90
ISRG 161209C00575000 C 12/09/16 575.0 59.70 64.50
ISRG 161209C00577500 C 12/09/16 577.5 57.20 61.90
ISRG 161209C00580000 C 12/09/16 580.0 54.90 59.50
ISRG 161209C00582500 C 12/09/16 582.5 52.30 57.00
ISRG 161209C00585000 C 12/09/16 585.0 49.80 54.50
ISRG 161209C00587500 C 12/09/16 587.5 47.30 52.00
ISRG 161209C00590000 C 12/09/16 590.0 44.80 49.50
ISRG 161209C00592500 C 12/09/16 592.5 42.30 47.00
ISRG 161209C00595000 C 12/09/16 595.0 39.90 44.50
ISRG 161209C00597500 C 12/09/16 597.5 37.60 42.20
ISRG 161209C00600000 C 12/09/16 600.0 35.20 40.00
ISRG 161209C00602500 C 12/09/16 602.5 32.90 37.50
ISRG 161209C00605000 C 12/09/16 605.0 30.50 35.00
ISRG 161209C00607500 C 12/09/16 607.5 28.10 32.50
ISRG 161209C00610000 C 12/09/16 610.0 26.50 29.90
ISRG 161209C00612500 C 12/09/16 612.5 24.00 27.70
ISRG 161209C00615000 C 12/09/16 615.0 22.00 25.30
ISRG 161209C00617500 C 12/09/16 617.5 19.60 23.00
ISRG 161209C00620000 C 12/09/16 620.0 18.40 19.60
ISRG 161209C00622500 C 12/09/16 622.5 15.00 18.90
ISRG 161209C00625000 C 12/09/16 625.0 13.70 17.00
ISRG 161209C00627500 C 12/09/16 627.5 11.50 14.90
ISRG 161209C00630000 C 12/09/16 630.0 10.80 12.10
ISRG 161209C00632500 C 12/09/16 632.5 9.20 10.60
ISRG 161209C00635000 C 12/09/16 635.0 7.60 9.00
ISRG 161209C00637500 C 12/09/16 637.5 6.30 7.70
ISRG 161209C00640000 C 12/09/16 640.0 5.00 6.10
ISRG 161209C00642500 C 12/09/16 642.5 4.20 5.30
ISRG 161209C00645000 C 12/09/16 645.0 3.20 4.40
ISRG 161209C00647500 C 12/09/16 647.5 2.35 3.60
ISRG 161209C00650000 C 12/09/16 650.0 1.65 2.70
ISRG 161209C00652500 C 12/09/16 652.5 1.25 2.35
ISRG 161209C00655000 C 12/09/16 655.0 1.15 1.70
ISRG 161209C00657500 C 12/09/16 657.5 0.65 1.45
ISRG 161209C00660000 C 12/09/16 660.0 0.35 1.15
ISRG 161209C00662500 C 12/09/16 662.5 0.40 0.90
ISRG 161209C00665000 C 12/09/16 665.0 0.30 0.65
ISRG 161209C00667500 C 12/09/16 667.5 0.00 0.95
ISRG 161209C00670000 C 12/09/16 670.0 0.15 0.45
ISRG 161209C00672500 C 12/09/16 672.5 0.00 1.75
ISRG 161209C00675000 C 12/09/16 675.0 0.00 0.60
ISRG 161209C00677500 C 12/09/16 677.5 0.00 2.00
ISRG 161209C00680000 C 12/09/16 680.0 0.00 2.05
ISRG 161209C00682500 C 12/09/16 682.5 0.00 2.20
ISRG 161209C00685000 C 12/09/16 685.0 0.00 2.15
ISRG 161209C00687500 C 12/09/16 687.5 0.00 2.15
ISRG 161209C00690000 C 12/09/16 690.0 0.00 2.15
ISRG 161209C00692500 C 12/09/16 692.5 0.00 2.15
ISRG 161209C00695000 C 12/09/16 695.0 0.00 2.15
ISRG 161209C00697500 C 12/09/16 697.5 0.00 1.60
ISRG 161209C00700000 C 12/09/16 700.0 0.00 2.15
ISRG 161209C00702500 C 12/09/16 702.5 0.00 2.15
ISRG 161209C00705000 C 12/09/16 705.0 0.00 2.15
ISRG 161209C00707500 C 12/09/16 707.5 0.00 2.15
ISRG 161209C00710000 C 12/09/16 710.0 0.00 2.15
ISRG 161209C00712500 C 12/09/16 712.5 0.00 2.10
ISRG 161209C00715000 C 12/09/16 715.0 0.00 2.10
ISRG 161209C00717500 C 12/09/16 717.5 0.00 2.15
ISRG 161209C00720000 C 12/09/16 720.0 0.00 2.10
ISRG 161209C00722500 C 12/09/16 722.5 0.00 2.15
ISRG 161209C00725000 C 12/09/16 725.0 0.00 2.15
ISRG 161209C00727500 C 12/09/16 727.5 0.00 2.15
ISRG 161209C00730000 C 12/09/16 730.0 0.00 2.15
ISRG 161209C00732500 C 12/09/16 732.5 0.00 2.10
ISRG 161209C00735000 C 12/09/16 735.0 0.00 2.10
ISRG 161209C00737500 C 12/09/16 737.5 0.00 2.15
ISRG 161209C00740000 C 12/09/16 740.0 0.00 2.15
ISRG 161209C00742500 C 12/09/16 742.5 0.00 2.10
ISRG 161209C00745000 C 12/09/16 745.0 0.00 2.15
ISRG 161209C00747500 C 12/09/16 747.5 0.00 2.10
ISRG 161209C00750000 C 12/09/16 750.0 0.00 2.15
ISRG 161209C00760000 C 12/09/16 760.0 0.00 2.15
ISRG 161209C00770000 C 12/09/16 770.0 0.00 2.15
ISRG 161209C00780000 C 12/09/16 780.0 0.00 2.15
ISRG 161209P00550000 P 12/09/16 550.0 0.00 2.05
ISRG 161209P00557500 P 12/09/16 557.5 0.00 2.15
ISRG 161209P00560000 P 12/09/16 560.0 0.00 2.10
ISRG 161209P00562500 P 12/09/16 562.5 0.00 2.05
ISRG 161209P00565000 P 12/09/16 565.0 0.00 2.05
ISRG 161209P00567500 P 12/09/16 567.5 0.00 2.10
ISRG 161209P00570000 P 12/09/16 570.0 0.00 2.05
ISRG 161209P00572500 P 12/09/16 572.5 0.00 2.00
ISRG 161209P00575000 P 12/09/16 575.0 0.00 2.20
ISRG 161209P00577500 P 12/09/16 577.5 0.00 2.20
ISRG 161209P00580000 P 12/09/16 580.0 0.00 2.15
ISRG 161209P00582500 P 12/09/16 582.5 0.00 2.15
ISRG 161209P00585000 P 12/09/16 585.0 0.00 2.30
ISRG 161209P00587500 P 12/09/16 587.5 0.00 2.35
ISRG 161209P00590000 P 12/09/16 590.0 0.00 0.90
ISRG 161209P00592500 P 12/09/16 592.5 0.00 2.50
ISRG 161209P00595000 P 12/09/16 595.0 0.00 2.30
ISRG 161209P00597500 P 12/09/16 597.5 0.00 1.15
ISRG 161209P00600000 P 12/09/16 600.0 0.45 0.95
ISRG 161209P00602500 P 12/09/16 602.5 0.00 2.20
ISRG 161209P00605000 P 12/09/16 605.0 0.00 1.70
ISRG 161209P00607500 P 12/09/16 607.5 0.00 1.35
ISRG 161209P00610000 P 12/09/16 610.0 1.00 1.35
ISRG 161209P00612500 P 12/09/16 612.5 1.15 1.55
ISRG 161209P00615000 P 12/09/16 615.0 1.15 1.90
ISRG 161209P00617500 P 12/09/16 617.5 1.35 2.40
ISRG 161209P00620000 P 12/09/16 620.0 1.95 2.25
ISRG 161209P00622500 P 12/09/16 622.5 2.10 3.30
ISRG 161209P00625000 P 12/09/16 625.0 2.80 3.60
ISRG 161209P00627500 P 12/09/16 627.5 1.50 6.10
ISRG 161209P00630000 P 12/09/16 630.0 4.00 5.30
ISRG 161209P00632500 P 12/09/16 632.5 4.90 6.30
ISRG 161209P00635000 P 12/09/16 635.0 5.90 7.20
ISRG 161209P00637500 P 12/09/16 637.5 6.70 8.80
ISRG 161209P00640000 P 12/09/16 640.0 8.40 9.40
ISRG 161209P00642500 P 12/09/16 642.5 9.80 10.90
ISRG 161209P00645000 P 12/09/16 645.0 11.30 12.40
ISRG 161209P00647500 P 12/09/16 647.5 11.80 15.30
ISRG 161209P00650000 P 12/09/16 650.0 13.70 17.30
ISRG 161209P00652500 P 12/09/16 652.5 15.60 19.30
ISRG 161209P00655000 P 12/09/16 655.0 17.70 21.10
ISRG 161209P00657500 P 12/09/16 657.5 19.70 23.30
ISRG 161209P00660000 P 12/09/16 660.0 22.50 25.20
ISRG 161209P00662500 P 12/09/16 662.5 24.00 28.60
ISRG 161209P00665000 P 12/09/16 665.0 26.20 30.90
ISRG 161209P00667500 P 12/09/16 667.5 28.70 33.40
ISRG 161209P00670000 P 12/09/16 670.0 31.10 35.60
ISRG 161209P00672500 P 12/09/16 672.5 33.50 38.20
ISRG 161209P00675000 P 12/09/16 675.0 36.00 40.50
ISRG 161209P00677500 P 12/09/16 677.5 38.50 43.10
ISRG 161209P00680000 P 12/09/16 680.0 41.10 45.10
ISRG 161209P00682500 P 12/09/16 682.5 43.50 48.20
ISRG 161209P00685000 P 12/09/16 685.0 46.00 50.70
ISRG 161209P00687500 P 12/09/16 687.5 48.50 53.20
ISRG 161209P00690000 P 12/09/16 690.0 51.00 55.70
ISRG 161209P00692500 P 12/09/16 692.5 53.60 58.30
ISRG 161209P00695000 P 12/09/16 695.0 56.00 60.70
ISRG 161209P00697500 P 12/09/16 697.5 58.60 63.30
ISRG 161209P00700000 P 12/09/16 700.0 61.10 65.80
ISRG 161209P00702500 P 12/09/16 702.5 63.60 68.30
ISRG 161209P00705000 P 12/09/16 705.0 66.00 70.70
ISRG 161209P00707500 P 12/09/16 707.5 68.60 73.30
ISRG 161209P00710000 P 12/09/16 710.0 71.00 75.50
ISRG 161209P00712500 P 12/09/16 712.5 73.50 78.20
ISRG 161209P00715000 P 12/09/16 715.0 76.00 80.70
ISRG 161209P00717500 P 12/09/16 717.5 78.60 83.30
ISRG 161209P00720000 P 12/09/16 720.0 81.00 85.70
ISRG 161209P00722500 P 12/09/16 722.5 83.50 88.10
ISRG 161209P00725000 P 12/09/16 725.0 86.00 90.70
ISRG 161209P00727500 P 12/09/16 727.5 88.50 93.10
ISRG 161209P00730000 P 12/09/16 730.0 91.00 95.70
ISRG 161209P00732500 P 12/09/16 732.5 93.50 98.20
ISRG 161209P00735000 P 12/09/16 735.0 96.00 100.50
ISRG 161209P00737500 P 12/09/16 737.5 98.50 103.20
ISRG 161209P00740000 P 12/09/16 740.0 101.00 105.50
ISRG 161209P00742500 P 12/09/16 742.5 103.50 107.90
ISRG 161209P00745000 P 12/09/16 745.0 106.00 110.50
ISRG 161209P00747500 P 12/09/16 747.5 108.50 113.00
ISRG 161209P00750000 P 12/09/16 750.0 111.00 115.50
ISRG 161209P00760000 P 12/09/16 760.0 121.00 125.70
ISRG 161209P00770000 P 12/09/16 770.0 131.00 135.50
ISRG 161209P00780000 P 12/09/16 780.0 141.00 145.70
ISRG 161216C00547500 C 12/16/16 547.5 87.40 92.00
ISRG 161216C00550000 C 12/16/16 550.0 85.40 89.50
ISRG 161216C00552500 C 12/16/16 552.5 82.40 87.00
ISRG 161216C00555000 C 12/16/16 555.0 80.60 84.50
ISRG 161216C00557500 C 12/16/16 557.5 77.40 82.00
ISRG 161216C00560000 C 12/16/16 560.0 75.30 79.50
ISRG 161216C00562500 C 12/16/16 562.5 72.50 77.00
ISRG 161216C00565000 C 12/16/16 565.0 70.60 74.50
ISRG 161216C00567500 C 12/16/16 567.5 67.50 72.00
ISRG 161216C00570000 C 12/16/16 570.0 65.70 70.00
ISRG 161216C00572500 C 12/16/16 572.5 62.70 67.50
ISRG 161216C00575000 C 12/16/16 575.0 60.50 65.00
ISRG 161216C00577500 C 12/16/16 577.5 57.80 62.50
ISRG 161216C00580000 C 12/16/16 580.0 55.70 60.00
ISRG 161216C00582500 C 12/16/16 582.5 52.90 57.50
ISRG 161216C00585000 C 12/16/16 585.0 50.50 55.00
ISRG 161216C00587500 C 12/16/16 587.5 48.10 52.50
ISRG 161216C00590000 C 12/16/16 590.0 45.70 50.50
ISRG 161216C00592500 C 12/16/16 592.5 43.50 48.00
ISRG 161216C00595000 C 12/16/16 595.0 40.90 45.50
ISRG 161216C00597500 C 12/16/16 597.5 38.70 43.00
ISRG 161216C00600000 C 12/16/16 600.0 36.90 41.00
ISRG 161216C00602500 C 12/16/16 602.5 34.50 39.00
ISRG 161216C00605000 C 12/16/16 605.0 31.70 36.10
ISRG 161216C00607500 C 12/16/16 607.5 29.50 33.60
ISRG 161216C00610000 C 12/16/16 610.0 27.70 31.40
ISRG 161216C00612500 C 12/16/16 612.5 26.20 29.50
ISRG 161216C00615000 C 12/16/16 615.0 23.90 27.00
ISRG 161216C00617500 C 12/16/16 617.5 22.00 24.90
ISRG 161216C00620000 C 12/16/16 620.0 19.10 22.90
ISRG 161216C00622500 C 12/16/16 622.5 18.60 20.10
ISRG 161216C00625000 C 12/16/16 625.0 17.00 18.00
ISRG 161216C00627500 C 12/16/16 627.5 15.10 16.50
ISRG 161216C00630000 C 12/16/16 630.0 13.60 14.60
ISRG 161216C00632500 C 12/16/16 632.5 12.00 13.20
ISRG 161216C00635000 C 12/16/16 635.0 10.50 11.80
ISRG 161216C00637500 C 12/16/16 637.5 9.10 10.30
ISRG 161216C00640000 C 12/16/16 640.0 7.90 8.80
ISRG 161216C00642500 C 12/16/16 642.5 6.80 7.60
ISRG 161216C00645000 C 12/16/16 645.0 5.80 6.80
ISRG 161216C00647500 C 12/16/16 647.5 4.90 5.90
ISRG 161216C00650000 C 12/16/16 650.0 4.10 4.90
ISRG 161216C00652500 C 12/16/16 652.5 3.50 4.10
ISRG 161216C00655000 C 12/16/16 655.0 2.80 3.40
ISRG 161216C00657500 C 12/16/16 657.5 2.30 2.80
ISRG 161216C00660000 C 12/16/16 660.0 1.90 2.25
ISRG 161216C00662500 C 12/16/16 662.5 1.55 1.95
ISRG 161216C00665000 C 12/16/16 665.0 1.25 1.60
ISRG 161216C00667500 C 12/16/16 667.5 1.00 1.30
ISRG 161216C00670000 C 12/16/16 670.0 0.80 1.05
ISRG 161216C00672500 C 12/16/16 672.5 0.65 0.95
ISRG 161216C00675000 C 12/16/16 675.0 0.50 0.80
ISRG 161216C00677500 C 12/16/16 677.5 0.45 0.75
ISRG 161216C00680000 C 12/16/16 680.0 0.35 0.65
ISRG 161216C00682500 C 12/16/16 682.5 0.25 0.55
ISRG 161216C00685000 C 12/16/16 685.0 0.20 0.55
ISRG 161216C00687500 C 12/16/16 687.5 0.20 0.90
ISRG 161216C00690000 C 12/16/16 690.0 0.15 1.00
ISRG 161216C00692500 C 12/16/16 692.5 0.00 1.15
ISRG 161216C00695000 C 12/16/16 695.0 0.00 0.65
ISRG 161216C00697500 C 12/16/16 697.5 0.00 1.60
ISRG 161216C00700000 C 12/16/16 700.0 0.00 1.25
ISRG 161216C00702500 C 12/16/16 702.5 0.00 1.65
ISRG 161216C00705000 C 12/16/16 705.0 0.00 1.65
ISRG 161216C00707500 C 12/16/16 707.5 0.00 1.40
ISRG 161216C00710000 C 12/16/16 710.0 0.00 1.60
ISRG 161216C00712500 C 12/16/16 712.5 0.00 2.10
ISRG 161216C00715000 C 12/16/16 715.0 0.00 2.05
ISRG 161216C00717500 C 12/16/16 717.5 0.00 2.05
ISRG 161216C00720000 C 12/16/16 720.0 0.00 2.15
ISRG 161216C00722500 C 12/16/16 722.5 0.00 2.15
ISRG 161216C00725000 C 12/16/16 725.0 0.00 0.75
ISRG 161216C00727500 C 12/16/16 727.5 0.00 2.10
ISRG 161216C00730000 C 12/16/16 730.0 0.00 2.15
ISRG 161216C00732500 C 12/16/16 732.5 0.00 2.15
ISRG 161216C00735000 C 12/16/16 735.0 0.00 2.15
ISRG 161216C00737500 C 12/16/16 737.5 0.00 2.15
ISRG 161216C00740000 C 12/16/16 740.0 0.00 2.15
ISRG 161216C00742500 C 12/16/16 742.5 0.00 2.15
ISRG 161216C00745000 C 12/16/16 745.0 0.00 2.10
ISRG 161216C00747500 C 12/16/16 747.5 0.00 2.15
ISRG 161216C00750000 C 12/16/16 750.0 0.00 2.15
ISRG 161216C00752500 C 12/16/16 752.5 0.00 2.15
ISRG 161216C00755000 C 12/16/16 755.0 0.00 2.10
ISRG 161216C00757500 C 12/16/16 757.5 0.00 2.05
ISRG 161216C00760000 C 12/16/16 760.0 0.00 0.30
ISRG 161216C00762500 C 12/16/16 762.5 0.00 2.10
ISRG 161216C00765000 C 12/16/16 765.0 0.00 2.15
ISRG 161216C00767500 C 12/16/16 767.5 0.00 2.15
ISRG 161216C00770000 C 12/16/16 770.0 0.00 2.15
ISRG 161216C00772500 C 12/16/16 772.5 0.00 2.05
ISRG 161216C00775000 C 12/16/16 775.0 0.00 2.15
ISRG 161216C00777500 C 12/16/16 777.5 0.00 2.10
ISRG 161216C00780000 C 12/16/16 780.0 0.00 2.05
ISRG 161216C00782500 C 12/16/16 782.5 0.00 2.10
ISRG 161216C00785000 C 12/16/16 785.0 0.00 2.10
ISRG 161216C00790000 C 12/16/16 790.0 0.00 2.10
ISRG 161216C00795000 C 12/16/16 795.0 0.00 2.10
ISRG 161216C00800000 C 12/16/16 800.0 0.00 2.15
ISRG 161216C00805000 C 12/16/16 805.0 0.00 2.10
ISRG 161216C00810000 C 12/16/16 810.0 0.00 2.00
ISRG 161216C00815000 C 12/16/16 815.0 0.00 2.05
ISRG 161216C00820000 C 12/16/16 820.0 0.00 2.10
ISRG 161216C00825000 C 12/16/16 825.0 0.00 2.10
ISRG 161216C00830000 C 12/16/16 830.0 0.00 2.10
ISRG 161216P00547500 P 12/16/16 547.5 0.00 1.10
ISRG 161216P00550000 P 12/16/16 550.0 0.05 1.20
ISRG 161216P00552500 P 12/16/16 552.5 0.10 1.10
ISRG 161216P00555000 P 12/16/16 555.0 0.10 1.30
ISRG 161216P00557500 P 12/16/16 557.5 0.15 1.50
ISRG 161216P00560000 P 12/16/16 560.0 0.20 0.90
ISRG 161216P00562500 P 12/16/16 562.5 0.15 1.60
ISRG 161216P00565000 P 12/16/16 565.0 0.25 1.30
ISRG 161216P00567500 P 12/16/16 567.5 0.30 1.25
ISRG 161216P00570000 P 12/16/16 570.0 0.35 1.25
ISRG 161216P00572500 P 12/16/16 572.5 0.35 1.55
ISRG 161216P00575000 P 12/16/16 575.0 0.50 1.00
ISRG 161216P00577500 P 12/16/16 577.5 0.55 1.40
ISRG 161216P00580000 P 12/16/16 580.0 0.60 1.30
ISRG 161216P00582500 P 12/16/16 582.5 0.70 1.50
ISRG 161216P00585000 P 12/16/16 585.0 0.75 1.15
ISRG 161216P00587500 P 12/16/16 587.5 0.85 1.25
ISRG 161216P00590000 P 12/16/16 590.0 0.95 1.35
ISRG 161216P00592500 P 12/16/16 592.5 1.10 1.45
ISRG 161216P00595000 P 12/16/16 595.0 1.25 1.60
ISRG 161216P00597500 P 12/16/16 597.5 1.40 1.75
ISRG 161216P00600000 P 12/16/16 600.0 1.60 1.90
ISRG 161216P00602500 P 12/16/16 602.5 1.70 2.15
ISRG 161216P00605000 P 12/16/16 605.0 1.95 2.25
ISRG 161216P00607500 P 12/16/16 607.5 2.20 2.70
ISRG 161216P00610000 P 12/16/16 610.0 2.50 2.85
ISRG 161216P00612500 P 12/16/16 612.5 2.80 3.20
ISRG 161216P00615000 P 12/16/16 615.0 3.20 3.80
ISRG 161216P00617500 P 12/16/16 617.5 3.40 4.20
ISRG 161216P00620000 P 12/16/16 620.0 4.10 4.50
ISRG 161216P00622500 P 12/16/16 622.5 4.50 5.40
ISRG 161216P00625000 P 12/16/16 625.0 5.30 5.80
ISRG 161216P00627500 P 12/16/16 627.5 5.90 6.90
ISRG 161216P00630000 P 12/16/16 630.0 6.80 7.50
ISRG 161216P00632500 P 12/16/16 632.5 7.60 8.70
ISRG 161216P00635000 P 12/16/16 635.0 8.70 9.50
ISRG 161216P00637500 P 12/16/16 637.5 9.80 11.00
ISRG 161216P00640000 P 12/16/16 640.0 11.00 11.80
ISRG 161216P00642500 P 12/16/16 642.5 12.30 13.60
ISRG 161216P00645000 P 12/16/16 645.0 13.80 14.70
ISRG 161216P00647500 P 12/16/16 647.5 15.10 16.50
ISRG 161216P00650000 P 12/16/16 650.0 16.80 18.20
ISRG 161216P00652500 P 12/16/16 652.5 17.90 22.30
ISRG 161216P00655000 P 12/16/16 655.0 19.80 23.90
ISRG 161216P00657500 P 12/16/16 657.5 21.70 26.00
ISRG 161216P00660000 P 12/16/16 660.0 24.50 26.00
ISRG 161216P00662500 P 12/16/16 662.5 25.60 29.90
ISRG 161216P00665000 P 12/16/16 665.0 28.90 30.20
ISRG 161216P00667500 P 12/16/16 667.5 29.50 34.10
ISRG 161216P00670000 P 12/16/16 670.0 32.10 36.50
ISRG 161216P00672500 P 12/16/16 672.5 34.10 38.70
ISRG 161216P00675000 P 12/16/16 675.0 36.60 41.10
ISRG 161216P00677500 P 12/16/16 677.5 39.00 43.60
ISRG 161216P00680000 P 12/16/16 680.0 41.30 46.00
ISRG 161216P00682500 P 12/16/16 682.5 43.70 48.50
ISRG 161216P00685000 P 12/16/16 685.0 46.10 50.70
ISRG 161216P00687500 P 12/16/16 687.5 48.50 53.30
ISRG 161216P00690000 P 12/16/16 690.0 51.00 55.60
ISRG 161216P00692500 P 12/16/16 692.5 53.50 58.30
ISRG 161216P00695000 P 12/16/16 695.0 56.10 60.70
ISRG 161216P00697500 P 12/16/16 697.5 58.50 63.30
ISRG 161216P00700000 P 12/16/16 700.0 61.00 65.60
ISRG 161216P00702500 P 12/16/16 702.5 63.50 68.20
ISRG 161216P00705000 P 12/16/16 705.0 66.00 70.60
ISRG 161216P00707500 P 12/16/16 707.5 68.50 73.10
ISRG 161216P00710000 P 12/16/16 710.0 71.00 75.60
ISRG 161216P00712500 P 12/16/16 712.5 73.50 78.10
ISRG 161216P00715000 P 12/16/16 715.0 76.00 80.60
ISRG 161216P00717500 P 12/16/16 717.5 78.50 83.00
ISRG 161216P00720000 P 12/16/16 720.0 81.00 85.50
ISRG 161216P00722500 P 12/16/16 722.5 83.50 88.00
ISRG 161216P00725000 P 12/16/16 725.0 86.00 90.50
ISRG 161216P00727500 P 12/16/16 727.5 88.50 93.00
ISRG 161216P00730000 P 12/16/16 730.0 91.00 95.60
ISRG 161216P00732500 P 12/16/16 732.5 93.50 98.00
ISRG 161216P00735000 P 12/16/16 735.0 96.00 100.70
ISRG 161216P00737500 P 12/16/16 737.5 98.50 103.00
ISRG 161216P00740000 P 12/16/16 740.0 101.00 105.50
ISRG 161216P00742500 P 12/16/16 742.5 103.50 107.90
ISRG 161216P00745000 P 12/16/16 745.0 106.00 110.50
ISRG 161216P00747500 P 12/16/16 747.5 108.50 113.00
ISRG 161216P00750000 P 12/16/16 750.0 111.10 115.80
ISRG 161216P00752500 P 12/16/16 752.5 113.50 118.00
ISRG 161216P00755000 P 12/16/16 755.0 116.00 120.70
ISRG 161216P00757500 P 12/16/16 757.5 118.50 123.20
ISRG 161216P00760000 P 12/16/16 760.0 121.00 125.50
ISRG 161216P00762500 P 12/16/16 762.5 123.50 128.00
ISRG 161216P00765000 P 12/16/16 765.0 126.00 130.70
ISRG 161216P00767500 P 12/16/16 767.5 128.50 133.00
ISRG 161216P00770000 P 12/16/16 770.0 131.00 135.70
ISRG 161216P00772500 P 12/16/16 772.5 133.50 138.00
ISRG 161216P00775000 P 12/16/16 775.0 136.00 140.70
ISRG 161216P00777500 P 12/16/16 777.5 138.50 143.20
ISRG 161216P00780000 P 12/16/16 780.0 141.00 145.70
ISRG 161216P00782500 P 12/16/16 782.5 143.50 148.00
ISRG 161216P00785000 P 12/16/16 785.0 146.00 150.70
ISRG 161216P00790000 P 12/16/16 790.0 151.00 155.50
ISRG 161216P00795000 P 12/16/16 795.0 156.00 160.50
ISRG 161216P00800000 P 12/16/16 800.0 161.00 165.50
ISRG 161216P00805000 P 12/16/16 805.0 166.00 170.70
ISRG 161216P00810000 P 12/16/16 810.0 171.00 175.50
ISRG 161216P00815000 P 12/16/16 815.0 176.00 180.70
ISRG 161216P00820000 P 12/16/16 820.0 181.00 185.50
ISRG 161216P00825000 P 12/16/16 825.0 186.00 190.50
ISRG 161216P00830000 P 12/16/16 830.0 191.00 195.50
ISRG 161223C00550000 C 12/23/16 550.0 85.30 90.00
ISRG 161223C00560000 C 12/23/16 560.0 75.40 80.00
ISRG 161223C00570000 C 12/23/16 570.0 65.80 70.40
ISRG 161223C00580000 C 12/23/16 580.0 56.00 60.50
ISRG 161223C00590000 C 12/23/16 590.0 46.70 51.00
ISRG 161223C00600000 C 12/23/16 600.0 38.80 42.50
ISRG 161223C00605000 C 12/23/16 605.0 33.40 37.90
ISRG 161223C00607500 C 12/23/16 607.5 31.50 35.50
ISRG 161223C00610000 C 12/23/16 610.0 30.00 33.50
ISRG 161223C00612500 C 12/23/16 612.5 27.40 31.50
ISRG 161223C00615000 C 12/23/16 615.0 26.30 29.50
ISRG 161223C00617500 C 12/23/16 617.5 23.50 27.50
ISRG 161223C00620000 C 12/23/16 620.0 22.10 25.90
ISRG 161223C00622500 C 12/23/16 622.5 19.80 24.00
ISRG 161223C00625000 C 12/23/16 625.0 18.00 22.00
ISRG 161223C00627500 C 12/23/16 627.5 16.20 20.50
ISRG 161223C00630000 C 12/23/16 630.0 14.80 19.00
ISRG 161223C00632500 C 12/23/16 632.5 13.30 17.50
ISRG 161223C00635000 C 12/23/16 635.0 12.00 15.60
ISRG 161223C00637500 C 12/23/16 637.5 10.70 14.50
ISRG 161223C00640000 C 12/23/16 640.0 9.70 13.50
ISRG 161223C00642500 C 12/23/16 642.5 8.30 11.20
ISRG 161223C00645000 C 12/23/16 645.0 7.40 10.00
ISRG 161223C00647500 C 12/23/16 647.5 6.50 10.00
ISRG 161223C00650000 C 12/23/16 650.0 4.50 8.90
ISRG 161223C00652500 C 12/23/16 652.5 4.30 8.10
ISRG 161223C00655000 C 12/23/16 655.0 4.10 6.70
ISRG 161223C00657500 C 12/23/16 657.5 2.60 7.00
ISRG 161223C00660000 C 12/23/16 660.0 3.00 5.10
ISRG 161223C00662500 C 12/23/16 662.5 1.60 5.50
ISRG 161223C00665000 C 12/23/16 665.0 2.10 4.00
ISRG 161223C00667500 C 12/23/16 667.5 1.40 4.50
ISRG 161223C00670000 C 12/23/16 670.0 0.10 4.20
ISRG 161223C00672500 C 12/23/16 672.5 0.20 3.90
ISRG 161223C00675000 C 12/23/16 675.0 0.20 3.70
ISRG 161223C00677500 C 12/23/16 677.5 0.70 2.15
ISRG 161223C00680000 C 12/23/16 680.0 0.80 1.50
ISRG 161223C00682500 C 12/23/16 682.5 0.55 3.10
ISRG 161223C00685000 C 12/23/16 685.0 0.35 2.35
ISRG 161223C00687500 C 12/23/16 687.5 0.35 2.85
ISRG 161223C00690000 C 12/23/16 690.0 0.25 1.80
ISRG 161223C00692500 C 12/23/16 692.5 0.20 1.55
ISRG 161223C00695000 C 12/23/16 695.0 0.15 2.60
ISRG 161223C00697500 C 12/23/16 697.5 0.10 2.50
ISRG 161223C00700000 C 12/23/16 700.0 0.10 0.75
ISRG 161223C00702500 C 12/23/16 702.5 0.05 2.40
ISRG 161223C00705000 C 12/23/16 705.0 0.00 2.40
ISRG 161223C00707500 C 12/23/16 707.5 0.00 2.35
ISRG 161223C00710000 C 12/23/16 710.0 0.00 2.30
ISRG 161223C00720000 C 12/23/16 720.0 0.00 2.20
ISRG 161223C00730000 C 12/23/16 730.0 0.00 2.15
ISRG 161223C00740000 C 12/23/16 740.0 0.00 2.15
ISRG 161223C00750000 C 12/23/16 750.0 0.00 2.15
ISRG 161223C00760000 C 12/23/16 760.0 0.00 2.15
ISRG 161223C00770000 C 12/23/16 770.0 0.00 2.10
ISRG 161223C00780000 C 12/23/16 780.0 0.00 2.10
ISRG 161223P00550000 P 12/23/16 550.0 0.00 2.10
ISRG 161223P00560000 P 12/23/16 560.0 0.00 2.40
ISRG 161223P00570000 P 12/23/16 570.0 0.00 4.20
ISRG 161223P00580000 P 12/23/16 580.0 0.00 4.00
ISRG 161223P00590000 P 12/23/16 590.0 0.20 4.60
ISRG 161223P00600000 P 12/23/16 600.0 1.95 5.50
ISRG 161223P00605000 P 12/23/16 605.0 2.70 4.30
ISRG 161223P00607500 P 12/23/16 607.5 3.10 4.70
ISRG 161223P00610000 P 12/23/16 610.0 3.30 5.10
ISRG 161223P00612500 P 12/23/16 612.5 3.70 5.70
ISRG 161223P00615000 P 12/23/16 615.0 4.40 6.20
ISRG 161223P00617500 P 12/23/16 617.5 5.00 7.20
ISRG 161223P00620000 P 12/23/16 620.0 5.60 7.90
ISRG 161223P00622500 P 12/23/16 622.5 4.90 9.40
ISRG 161223P00625000 P 12/23/16 625.0 6.20 9.60
ISRG 161223P00627500 P 12/23/16 627.5 6.80 11.00
ISRG 161223P00630000 P 12/23/16 630.0 7.50 12.00
ISRG 161223P00632500 P 12/23/16 632.5 9.10 12.50
ISRG 161223P00635000 P 12/23/16 635.0 10.70 13.70
ISRG 161223P00637500 P 12/23/16 637.5 11.80 14.70
ISRG 161223P00640000 P 12/23/16 640.0 11.80 16.00
ISRG 161223P00642500 P 12/23/16 642.5 13.30 17.50
ISRG 161223P00645000 P 12/23/16 645.0 14.90 19.00
ISRG 161223P00647500 P 12/23/16 647.5 17.00 20.30
ISRG 161223P00650000 P 12/23/16 650.0 18.70 21.80
ISRG 161223P00652500 P 12/23/16 652.5 19.60 24.00
ISRG 161223P00655000 P 12/23/16 655.0 21.20 25.50
ISRG 161223P00657500 P 12/23/16 657.5 22.80 27.40
ISRG 161223P00660000 P 12/23/16 660.0 24.90 29.30
ISRG 161223P00662500 P 12/23/16 662.5 26.70 30.60
ISRG 161223P00665000 P 12/23/16 665.0 28.80 33.20
ISRG 161223P00667500 P 12/23/16 667.5 31.10 35.40
ISRG 161223P00670000 P 12/23/16 670.0 33.20 36.20
ISRG 161223P00672500 P 12/23/16 672.5 35.30 39.80
ISRG 161223P00675000 P 12/23/16 675.0 37.20 42.00
ISRG 161223P00677500 P 12/23/16 677.5 39.50 44.10
ISRG 161223P00680000 P 12/23/16 680.0 41.70 46.50
ISRG 161223P00682500 P 12/23/16 682.5 44.10 48.60
ISRG 161223P00685000 P 12/23/16 685.0 46.50 51.10
ISRG 161223P00687500 P 12/23/16 687.5 49.00 53.60
ISRG 161223P00690000 P 12/23/16 690.0 51.30 56.00
ISRG 161223P00692500 P 12/23/16 692.5 53.70 58.40
ISRG 161223P00695000 P 12/23/16 695.0 56.10 60.90
ISRG 161223P00697500 P 12/23/16 697.5 58.60 63.30
ISRG 161223P00700000 P 12/23/16 700.0 61.00 65.60
ISRG 161223P00702500 P 12/23/16 702.5 63.70 68.20
ISRG 161223P00705000 P 12/23/16 705.0 66.10 70.80
ISRG 161223P00707500 P 12/23/16 707.5 68.50 73.10
ISRG 161223P00710000 P 12/23/16 710.0 71.10 75.90
ISRG 161223P00720000 P 12/23/16 720.0 81.00 85.50
ISRG 161223P00730000 P 12/23/16 730.0 91.00 95.50
ISRG 161223P00740000 P 12/23/16 740.0 101.00 105.70
ISRG 161223P00750000 P 12/23/16 750.0 111.00 115.70
ISRG 161223P00760000 P 12/23/16 760.0 121.00 125.60
ISRG 161223P00770000 P 12/23/16 770.0 131.00 135.70
ISRG 161223P00780000 P 12/23/16 780.0 141.00 145.70
ISRG 161230C00550000 C 12/30/16 550.0 85.60 90.00
ISRG 161230C00560000 C 12/30/16 560.0 76.00 80.50
ISRG 161230C00570000 C 12/30/16 570.0 66.30 71.00
ISRG 161230C00580000 C 12/30/16 580.0 56.80 61.50
ISRG 161230C00590000 C 12/30/16 590.0 48.20 51.90
ISRG 161230C00600000 C 12/30/16 600.0 39.40 43.00
ISRG 161230C00610000 C 12/30/16 610.0 30.40 34.50
ISRG 161230C00615000 C 12/30/16 615.0 26.40 30.90
ISRG 161230C00617500 C 12/30/16 617.5 24.40 29.00
ISRG 161230C00620000 C 12/30/16 620.0 23.40 26.50
ISRG 161230C00622500 C 12/30/16 622.5 20.90 25.50
ISRG 161230C00625000 C 12/30/16 625.0 19.50 23.50
ISRG 161230C00627500 C 12/30/16 627.5 17.60 22.00
ISRG 161230C00630000 C 12/30/16 630.0 16.10 20.50
ISRG 161230C00632500 C 12/30/16 632.5 14.50 19.00
ISRG 161230C00635000 C 12/30/16 635.0 14.20 15.80
ISRG 161230C00637500 C 12/30/16 637.5 12.10 16.00
ISRG 161230C00640000 C 12/30/16 640.0 11.40 14.30
ISRG 161230C00642500 C 12/30/16 642.5 9.90 13.50
ISRG 161230C00645000 C 12/30/16 645.0 9.10 12.10
ISRG 161230C00647500 C 12/30/16 647.5 7.00 11.50
ISRG 161230C00650000 C 12/30/16 650.0 7.20 10.10
ISRG 161230C00652500 C 12/30/16 652.5 5.80 9.50
ISRG 161230C00655000 C 12/30/16 655.0 5.00 9.00
ISRG 161230C00657500 C 12/30/16 657.5 4.30 8.00
ISRG 161230C00660000 C 12/30/16 660.0 4.40 6.50
ISRG 161230C00662500 C 12/30/16 662.5 4.00 5.90
ISRG 161230C00665000 C 12/30/16 665.0 3.30 5.50
ISRG 161230C00667500 C 12/30/16 667.5 3.00 4.90
ISRG 161230C00670000 C 12/30/16 670.0 2.65 3.90
ISRG 161230C00672500 C 12/30/16 672.5 2.10 4.10
ISRG 161230C00675000 C 12/30/16 675.0 1.85 3.50
ISRG 161230C00677500 C 12/30/16 677.5 1.55 3.20
ISRG 161230C00680000 C 12/30/16 680.0 0.20 3.80
ISRG 161230C00682500 C 12/30/16 682.5 0.00 3.60
ISRG 161230C00685000 C 12/30/16 685.0 0.00 2.60
ISRG 161230C00687500 C 12/30/16 687.5 0.00 3.30
ISRG 161230C00690000 C 12/30/16 690.0 0.00 3.10
ISRG 161230C00700000 C 12/30/16 700.0 0.00 2.40
ISRG 161230C00710000 C 12/30/16 710.0 0.00 2.15
ISRG 161230C00720000 C 12/30/16 720.0 0.00 2.05
ISRG 161230C00730000 C 12/30/16 730.0 0.00 2.10
ISRG 161230C00740000 C 12/30/16 740.0 0.00 2.10
ISRG 161230C00750000 C 12/30/16 750.0 0.00 2.10
ISRG 161230P00550000 P 12/30/16 550.0 0.00 2.40
ISRG 161230P00560000 P 12/30/16 560.0 0.55 2.55
ISRG 161230P00570000 P 12/30/16 570.0 0.00 3.50
ISRG 161230P00580000 P 12/30/16 580.0 0.20 4.00
ISRG 161230P00590000 P 12/30/16 590.0 2.70 3.00
ISRG 161230P00600000 P 12/30/16 600.0 3.10 4.30
ISRG 161230P00610000 P 12/30/16 610.0 4.60 6.40
ISRG 161230P00615000 P 12/30/16 615.0 5.60 7.40
ISRG 161230P00617500 P 12/30/16 617.5 6.20 9.00
ISRG 161230P00620000 P 12/30/16 620.0 6.70 9.80
ISRG 161230P00622500 P 12/30/16 622.5 7.50 10.70
ISRG 161230P00625000 P 12/30/16 625.0 8.30 11.50
ISRG 161230P00627500 P 12/30/16 627.5 8.00 12.50
ISRG 161230P00630000 P 12/30/16 630.0 9.20 13.50
ISRG 161230P00632500 P 12/30/16 632.5 10.20 14.50
ISRG 161230P00635000 P 12/30/16 635.0 12.20 15.40
ISRG 161230P00637500 P 12/30/16 637.5 13.40 16.50
ISRG 161230P00640000 P 12/30/16 640.0 13.90 17.40
ISRG 161230P00642500 P 12/30/16 642.5 14.70 19.00
ISRG 161230P00645000 P 12/30/16 645.0 16.90 20.30
ISRG 161230P00647500 P 12/30/16 647.5 18.20 21.90
ISRG 161230P00650000 P 12/30/16 650.0 20.10 23.30
ISRG 161230P00652500 P 12/30/16 652.5 21.80 25.00
ISRG 161230P00655000 P 12/30/16 655.0 22.20 26.50
ISRG 161230P00657500 P 12/30/16 657.5 24.20 28.50
ISRG 161230P00660000 P 12/30/16 660.0 25.90 30.50
ISRG 161230P00662500 P 12/30/16 662.5 28.00 32.50
ISRG 161230P00665000 P 12/30/16 665.0 29.90 34.50
ISRG 161230P00667500 P 12/30/16 667.5 32.00 36.30
ISRG 161230P00670000 P 12/30/16 670.0 33.70 38.50
ISRG 161230P00672500 P 12/30/16 672.5 36.20 40.50
ISRG 161230P00675000 P 12/30/16 675.0 38.30 41.90
ISRG 161230P00677500 P 12/30/16 677.5 39.80 44.50
ISRG 161230P00680000 P 12/30/16 680.0 42.30 47.00
ISRG 161230P00682500 P 12/30/16 682.5 44.60 49.30
ISRG 161230P00685000 P 12/30/16 685.0 46.90 51.50
ISRG 161230P00687500 P 12/30/16 687.5 49.10 53.70
ISRG 161230P00690000 P 12/30/16 690.0 51.60 56.40
ISRG 161230P00700000 P 12/30/16 700.0 61.00 65.80
ISRG 161230P00710000 P 12/30/16 710.0 71.00 75.80
ISRG 161230P00720000 P 12/30/16 720.0 81.00 85.80
ISRG 161230P00730000 P 12/30/16 730.0 91.00 95.60
ISRG 161230P00740000 P 12/30/16 740.0 101.00 105.70
ISRG 161230P00750000 P 12/30/16 750.0 111.00 115.50
ISRG 170106C00550000 C 01/06/17 550.0 85.70 90.50
ISRG 170106C00560000 C 01/06/17 560.0 77.10 81.00
ISRG 170106C00570000 C 01/06/17 570.0 66.80 71.50
ISRG 170106C00580000 C 01/06/17 580.0 57.60 62.00
ISRG 170106C00590000 C 01/06/17 590.0 48.80 52.90
ISRG 170106C00600000 C 01/06/17 600.0 40.10 44.00
ISRG 170106C00605000 C 01/06/17 605.0 35.50 40.00
ISRG 170106C00607500 C 01/06/17 607.5 34.30 38.00
ISRG 170106C00610000 C 01/06/17 610.0 32.20 36.00
ISRG 170106C00612500 C 01/06/17 612.5 29.70 34.00
ISRG 170106C00615000 C 01/06/17 615.0 28.60 31.40
ISRG 170106C00617500 C 01/06/17 617.5 26.90 30.00
ISRG 170106C00620000 C 01/06/17 620.0 25.00 27.70
ISRG 170106C00622500 C 01/06/17 622.5 23.20 26.40
ISRG 170106C00625000 C 01/06/17 625.0 21.60 24.30
ISRG 170106C00627500 C 01/06/17 627.5 19.80 22.80
ISRG 170106C00630000 C 01/06/17 630.0 18.40 21.20
ISRG 170106C00632500 C 01/06/17 632.5 16.90 19.70
ISRG 170106C00635000 C 01/06/17 635.0 15.40 18.20
ISRG 170106C00637500 C 01/06/17 637.5 13.90 17.00
ISRG 170106C00640000 C 01/06/17 640.0 12.70 15.70
ISRG 170106C00642500 C 01/06/17 642.5 11.90 14.40
ISRG 170106C00645000 C 01/06/17 645.0 10.80 12.60
ISRG 170106C00647500 C 01/06/17 647.5 9.60 12.20
ISRG 170106C00650000 C 01/06/17 650.0 8.70 11.30
ISRG 170106C00652500 C 01/06/17 652.5 8.00 10.50
ISRG 170106C00655000 C 01/06/17 655.0 7.30 9.50
ISRG 170106C00657500 C 01/06/17 657.5 6.50 8.70
ISRG 170106C00660000 C 01/06/17 660.0 5.80 7.80
ISRG 170106C00662500 C 01/06/17 662.5 5.20 6.50
ISRG 170106C00665000 C 01/06/17 665.0 4.70 6.30
ISRG 170106C00667500 C 01/06/17 667.5 4.20 5.80
ISRG 170106C00670000 C 01/06/17 670.0 3.60 5.40
ISRG 170106C00672500 C 01/06/17 672.5 3.20 4.60
ISRG 170106C00675000 C 01/06/17 675.0 1.75 4.70
ISRG 170106C00677500 C 01/06/17 677.5 2.90 4.00
ISRG 170106C00680000 C 01/06/17 680.0 2.55 2.90
ISRG 170106C00690000 C 01/06/17 690.0 1.35 2.50
ISRG 170106C00700000 C 01/06/17 700.0 0.85 1.60
ISRG 170106C00710000 C 01/06/17 710.0 0.50 1.15
ISRG 170106C00720000 C 01/06/17 720.0 0.05 1.80
ISRG 170106C00730000 C 01/06/17 730.0 0.00 1.95
ISRG 170106C00740000 C 01/06/17 740.0 0.00 2.10
ISRG 170106C00750000 C 01/06/17 750.0 0.00 2.15
ISRG 170106P00550000 P 01/06/17 550.0 0.05 2.20
ISRG 170106P00560000 P 01/06/17 560.0 1.00 2.10
ISRG 170106P00570000 P 01/06/17 570.0 1.40 3.20
ISRG 170106P00580000 P 01/06/17 580.0 2.15 3.20
ISRG 170106P00590000 P 01/06/17 590.0 3.50 4.00
ISRG 170106P00600000 P 01/06/17 600.0 4.20 5.90
ISRG 170106P00605000 P 01/06/17 605.0 5.10 7.00
ISRG 170106P00607500 P 01/06/17 607.5 5.60 7.50
ISRG 170106P00610000 P 01/06/17 610.0 6.20 7.80
ISRG 170106P00612500 P 01/06/17 612.5 6.40 9.00
ISRG 170106P00615000 P 01/06/17 615.0 7.10 9.60
ISRG 170106P00617500 P 01/06/17 617.5 7.60 10.40
ISRG 170106P00620000 P 01/06/17 620.0 8.40 11.30
ISRG 170106P00622500 P 01/06/17 622.5 9.30 11.50
ISRG 170106P00625000 P 01/06/17 625.0 9.90 12.30
ISRG 170106P00627500 P 01/06/17 627.5 10.90 13.90
ISRG 170106P00630000 P 01/06/17 630.0 11.80 14.90
ISRG 170106P00632500 P 01/06/17 632.5 12.90 15.90
ISRG 170106P00635000 P 01/06/17 635.0 13.90 16.90
ISRG 170106P00637500 P 01/06/17 637.5 15.10 18.00
ISRG 170106P00640000 P 01/06/17 640.0 16.30 19.30
ISRG 170106P00642500 P 01/06/17 642.5 17.40 20.40
ISRG 170106P00645000 P 01/06/17 645.0 18.90 21.80
ISRG 170106P00647500 P 01/06/17 647.5 19.90 23.20
ISRG 170106P00650000 P 01/06/17 650.0 21.60 24.80
ISRG 170106P00652500 P 01/06/17 652.5 23.10 26.20
ISRG 170106P00655000 P 01/06/17 655.0 24.90 27.90
ISRG 170106P00657500 P 01/06/17 657.5 25.80 30.00
ISRG 170106P00660000 P 01/06/17 660.0 27.60 31.40
ISRG 170106P00662500 P 01/06/17 662.5 29.40 33.50
ISRG 170106P00665000 P 01/06/17 665.0 31.20 35.30
ISRG 170106P00667500 P 01/06/17 667.5 33.20 36.80
ISRG 170106P00670000 P 01/06/17 670.0 34.90 39.00
ISRG 170106P00672500 P 01/06/17 672.5 37.20 40.40
ISRG 170106P00675000 P 01/06/17 675.0 39.20 43.30
ISRG 170106P00677500 P 01/06/17 677.5 41.50 45.10
ISRG 170106P00680000 P 01/06/17 680.0 43.50 47.20
ISRG 170106P00690000 P 01/06/17 690.0 52.00 56.50
ISRG 170106P00700000 P 01/06/17 700.0 62.00 66.40
ISRG 170106P00710000 P 01/06/17 710.0 71.20 75.90
ISRG 170106P00720000 P 01/06/17 720.0 81.00 85.80
ISRG 170106P00730000 P 01/06/17 730.0 91.00 95.50
ISRG 170106P00740000 P 01/06/17 740.0 101.00 105.70
ISRG 170106P00750000 P 01/06/17 750.0 111.00 115.50
ISRG 170113C00607500 C 01/13/17 607.5 36.00 39.90
ISRG 170113C00610000 C 01/13/17 610.0 34.00 38.10
ISRG 170113C00612500 C 01/13/17 612.5 32.20 35.50
ISRG 170113C00615000 C 01/13/17 615.0 30.30 33.80
ISRG 170113C00617500 C 01/13/17 617.5 28.80 32.10
ISRG 170113C00620000 C 01/13/17 620.0 27.20 30.50
ISRG 170113C00622500 C 01/13/17 622.5 25.30 28.90
ISRG 170113C00625000 C 01/13/17 625.0 23.70 26.60
ISRG 170113C00627500 C 01/13/17 627.5 21.90 24.90
ISRG 170113C00630000 C 01/13/17 630.0 20.60 23.70
ISRG 170113C00632500 C 01/13/17 632.5 19.70 22.30
ISRG 170113C00635000 C 01/13/17 635.0 18.70 20.40
ISRG 170113C00637500 C 01/13/17 637.5 16.20 19.00
ISRG 170113C00640000 C 01/13/17 640.0 15.10 18.30
ISRG 170113C00642500 C 01/13/17 642.5 13.70 16.70
ISRG 170113C00645000 C 01/13/17 645.0 12.40 15.00
ISRG 170113C00647500 C 01/13/17 647.5 11.20 14.10
ISRG 170113C00650000 C 01/13/17 650.0 10.50 13.20
ISRG 170113C00652500 C 01/13/17 652.5 9.50 12.20
ISRG 170113C00655000 C 01/13/17 655.0 8.50 11.20
ISRG 170113C00657500 C 01/13/17 657.5 7.50 10.20
ISRG 170113C00660000 C 01/13/17 660.0 6.60 9.40
ISRG 170113C00662500 C 01/13/17 662.5 6.80 8.40
ISRG 170113C00665000 C 01/13/17 665.0 5.40 7.70
ISRG 170113C00667500 C 01/13/17 667.5 4.90 7.00
ISRG 170113C00670000 C 01/13/17 670.0 4.30 6.80
ISRG 170113C00672500 C 01/13/17 672.5 4.40 6.10
ISRG 170113C00675000 C 01/13/17 675.0 4.40 5.70
ISRG 170113C00677500 C 01/13/17 677.5 3.30 4.90
ISRG 170113P00607500 P 01/13/17 607.5 6.90 8.60
ISRG 170113P00610000 P 01/13/17 610.0 7.80 9.30
ISRG 170113P00612500 P 01/13/17 612.5 8.00 9.80
ISRG 170113P00615000 P 01/13/17 615.0 8.80 11.10
ISRG 170113P00617500 P 01/13/17 617.5 9.50 11.80
ISRG 170113P00620000 P 01/13/17 620.0 10.00 12.40
ISRG 170113P00622500 P 01/13/17 622.5 10.90 13.30
ISRG 170113P00625000 P 01/13/17 625.0 11.90 14.10
ISRG 170113P00627500 P 01/13/17 627.5 12.70 15.30
ISRG 170113P00630000 P 01/13/17 630.0 13.70 16.10
ISRG 170113P00632500 P 01/13/17 632.5 15.10 17.20
ISRG 170113P00635000 P 01/13/17 635.0 16.30 19.00
ISRG 170113P00637500 P 01/13/17 637.5 16.70 19.80
ISRG 170113P00640000 P 01/13/17 640.0 17.60 20.90
ISRG 170113P00642500 P 01/13/17 642.5 19.50 22.30
ISRG 170113P00645000 P 01/13/17 645.0 20.90 23.90
ISRG 170113P00647500 P 01/13/17 647.5 22.10 25.20
ISRG 170113P00650000 P 01/13/17 650.0 23.50 26.50
ISRG 170113P00652500 P 01/13/17 652.5 24.70 27.90
ISRG 170113P00655000 P 01/13/17 655.0 26.10 29.30
ISRG 170113P00657500 P 01/13/17 657.5 27.90 31.00
ISRG 170113P00660000 P 01/13/17 660.0 29.50 33.80
ISRG 170113P00662500 P 01/13/17 662.5 31.00 35.50
ISRG 170113P00665000 P 01/13/17 665.0 33.00 37.30
ISRG 170113P00667500 P 01/13/17 667.5 34.60 38.60
ISRG 170113P00670000 P 01/13/17 670.0 36.50 40.30
ISRG 170113P00672500 P 01/13/17 672.5 38.50 41.90
ISRG 170113P00675000 P 01/13/17 675.0 40.50 43.90
ISRG 170113P00677500 P 01/13/17 677.5 42.50 46.90
ISRG 170120C00230000 C 01/20/17 230.0 405.10 409.50
ISRG 170120C00240000 C 01/20/17 240.0 395.60 399.50
ISRG 170120C00250000 C 01/20/17 250.0 385.20 389.50
ISRG 170120C00260000 C 01/20/17 260.0 375.50 379.50
ISRG 170120C00270000 C 01/20/17 270.0 365.50 369.50
ISRG 170120C00280000 C 01/20/17 280.0 355.10 359.50
ISRG 170120C00290000 C 01/20/17 290.0 345.60 349.50
ISRG 170120C00300000 C 01/20/17 300.0 335.20 339.50
ISRG 170120C00310000 C 01/20/17 310.0 325.40 329.50
ISRG 170120C00320000 C 01/20/17 320.0 315.20 319.50
ISRG 170120C00330000 C 01/20/17 330.0 305.10 309.50
ISRG 170120C00340000 C 01/20/17 340.0 295.40 299.50
ISRG 170120C00350000 C 01/20/17 350.0 285.40 289.50
ISRG 170120C00360000 C 01/20/17 360.0 275.30 279.50
ISRG 170120C00370000 C 01/20/17 370.0 265.40 269.50
ISRG 170120C00380000 C 01/20/17 380.0 255.50 259.50
ISRG 170120C00390000 C 01/20/17 390.0 245.60 249.50
ISRG 170120C00400000 C 01/20/17 400.0 235.60 239.50
ISRG 170120C00410000 C 01/20/17 410.0 225.60 230.00
ISRG 170120C00420000 C 01/20/17 420.0 215.50 220.00
ISRG 170120C00430000 C 01/20/17 430.0 205.50 210.00
ISRG 170120C00440000 C 01/20/17 440.0 195.70 200.00
ISRG 170120C00450000 C 01/20/17 450.0 185.90 190.00
ISRG 170120C00460000 C 01/20/17 460.0 176.00 180.00
ISRG 170120C00470000 C 01/20/17 470.0 166.00 170.00
ISRG 170120C00475000 C 01/20/17 475.0 160.50 165.00
ISRG 170120C00480000 C 01/20/17 480.0 156.10 160.50
ISRG 170120C00485000 C 01/20/17 485.0 151.30 155.50
ISRG 170120C00490000 C 01/20/17 490.0 146.30 150.50
ISRG 170120C00495000 C 01/20/17 495.0 141.00 145.50
ISRG 170120C00500000 C 01/20/17 500.0 136.40 140.50
ISRG 170120C00505000 C 01/20/17 505.0 130.80 135.50
ISRG 170120C00510000 C 01/20/17 510.0 126.70 131.00
ISRG 170120C00515000 C 01/20/17 515.0 121.40 126.00
ISRG 170120C00520000 C 01/20/17 520.0 116.50 120.90
ISRG 170120C00525000 C 01/20/17 525.0 112.10 116.00
ISRG 170120C00530000 C 01/20/17 530.0 107.00 111.50
ISRG 170120C00535000 C 01/20/17 535.0 102.50 106.50
ISRG 170120C00540000 C 01/20/17 540.0 97.50 101.50
ISRG 170120C00545000 C 01/20/17 545.0 92.80 97.00
ISRG 170120C00550000 C 01/20/17 550.0 88.20 92.50
ISRG 170120C00555000 C 01/20/17 555.0 83.20 87.50
ISRG 170120C00560000 C 01/20/17 560.0 78.40 83.00
ISRG 170120C00565000 C 01/20/17 565.0 74.70 78.50
ISRG 170120C00570000 C 01/20/17 570.0 70.10 73.30
ISRG 170120C00575000 C 01/20/17 575.0 65.70 69.50
ISRG 170120C00580000 C 01/20/17 580.0 61.20 65.00
ISRG 170120C00585000 C 01/20/17 585.0 56.40 59.80
ISRG 170120C00590000 C 01/20/17 590.0 52.70 55.60
ISRG 170120C00595000 C 01/20/17 595.0 48.60 51.40
ISRG 170120C00600000 C 01/20/17 600.0 44.60 47.40
ISRG 170120C00605000 C 01/20/17 605.0 40.80 43.50
ISRG 170120C00610000 C 01/20/17 610.0 37.10 40.10
ISRG 170120C00615000 C 01/20/17 615.0 33.60 35.20
ISRG 170120C00620000 C 01/20/17 620.0 30.40 31.20
ISRG 170120C00625000 C 01/20/17 625.0 27.20 28.20
ISRG 170120C00630000 C 01/20/17 630.0 24.10 25.00
ISRG 170120C00635000 C 01/20/17 635.0 21.20 22.10
ISRG 170120C00640000 C 01/20/17 640.0 18.60 19.50
ISRG 170120C00645000 C 01/20/17 645.0 16.20 17.20
ISRG 170120C00650000 C 01/20/17 650.0 14.00 14.80
ISRG 170120C00655000 C 01/20/17 655.0 12.00 12.90
ISRG 170120C00660000 C 01/20/17 660.0 10.40 11.00
ISRG 170120C00665000 C 01/20/17 665.0 8.80 9.50
ISRG 170120C00670000 C 01/20/17 670.0 7.30 7.90
ISRG 170120C00675000 C 01/20/17 675.0 6.10 6.70
ISRG 170120C00680000 C 01/20/17 680.0 5.10 5.50
ISRG 170120C00685000 C 01/20/17 685.0 4.20 4.60
ISRG 170120C00690000 C 01/20/17 690.0 3.30 4.00
ISRG 170120C00695000 C 01/20/17 695.0 2.80 3.20
ISRG 170120C00700000 C 01/20/17 700.0 2.35 2.65
ISRG 170120C00705000 C 01/20/17 705.0 1.85 2.30
ISRG 170120C00710000 C 01/20/17 710.0 1.55 1.90
ISRG 170120C00715000 C 01/20/17 715.0 1.25 1.65
ISRG 170120C00720000 C 01/20/17 720.0 1.05 1.40
ISRG 170120C00725000 C 01/20/17 725.0 0.85 1.20
ISRG 170120C00730000 C 01/20/17 730.0 0.70 1.05
ISRG 170120C00735000 C 01/20/17 735.0 0.55 0.95
ISRG 170120C00740000 C 01/20/17 740.0 0.45 0.85
ISRG 170120C00745000 C 01/20/17 745.0 0.35 0.80
ISRG 170120C00750000 C 01/20/17 750.0 0.30 0.65
ISRG 170120C00755000 C 01/20/17 755.0 0.15 0.75
ISRG 170120C00760000 C 01/20/17 760.0 0.10 0.70
ISRG 170120C00765000 C 01/20/17 765.0 0.05 2.20
ISRG 170120C00770000 C 01/20/17 770.0 0.00 2.40
ISRG 170120C00775000 C 01/20/17 775.0 0.00 2.35
ISRG 170120C00780000 C 01/20/17 780.0 0.00 2.35
ISRG 170120C00785000 C 01/20/17 785.0 0.00 2.25
ISRG 170120C00790000 C 01/20/17 790.0 0.00 2.30
ISRG 170120C00795000 C 01/20/17 795.0 0.00 2.30
ISRG 170120C00800000 C 01/20/17 800.0 0.00 0.70
ISRG 170120C00805000 C 01/20/17 805.0 0.00 2.25
ISRG 170120C00810000 C 01/20/17 810.0 0.00 2.25
ISRG 170120C00815000 C 01/20/17 815.0 0.00 2.25
ISRG 170120C00820000 C 01/20/17 820.0 0.20 2.20
ISRG 170120C00840000 C 01/20/17 840.0 0.00 2.20
ISRG 170120C00860000 C 01/20/17 860.0 0.05 2.15
ISRG 170120C00880000 C 01/20/17 880.0 0.00 1.40
ISRG 170120C00900000 C 01/20/17 900.0 0.00 1.30
ISRG 170120P00230000 P 01/20/17 230.0 0.05 1.50
ISRG 170120P00240000 P 01/20/17 240.0 0.00 1.50
ISRG 170120P00250000 P 01/20/17 250.0 0.00 1.50
ISRG 170120P00260000 P 01/20/17 260.0 0.00 2.15
ISRG 170120P00270000 P 01/20/17 270.0 0.00 2.15
ISRG 170120P00280000 P 01/20/17 280.0 0.00 1.50
ISRG 170120P00290000 P 01/20/17 290.0 0.00 2.15
ISRG 170120P00300000 P 01/20/17 300.0 0.00 1.40
ISRG 170120P00310000 P 01/20/17 310.0 0.00 2.15
ISRG 170120P00320000 P 01/20/17 320.0 0.00 1.50
ISRG 170120P00330000 P 01/20/17 330.0 0.00 1.30
ISRG 170120P00340000 P 01/20/17 340.0 0.00 4.40
ISRG 170120P00350000 P 01/20/17 350.0 0.00 2.20
ISRG 170120P00360000 P 01/20/17 360.0 0.00 1.40
ISRG 170120P00370000 P 01/20/17 370.0 0.00 1.40
ISRG 170120P00380000 P 01/20/17 380.0 0.00 1.55
ISRG 170120P00390000 P 01/20/17 390.0 0.00 2.20
ISRG 170120P00400000 P 01/20/17 400.0 0.05 1.05
ISRG 170120P00410000 P 01/20/17 410.0 0.00 1.70
ISRG 170120P00420000 P 01/20/17 420.0 0.00 1.85
ISRG 170120P00430000 P 01/20/17 430.0 0.00 3.30
ISRG 170120P00440000 P 01/20/17 440.0 0.00 2.15
ISRG 170120P00450000 P 01/20/17 450.0 0.30 0.70
ISRG 170120P00460000 P 01/20/17 460.0 0.45 0.75
ISRG 170120P00470000 P 01/20/17 470.0 0.50 0.90
ISRG 170120P00475000 P 01/20/17 475.0 0.55 0.95
ISRG 170120P00480000 P 01/20/17 480.0 0.55 1.10
ISRG 170120P00485000 P 01/20/17 485.0 0.50 1.00
ISRG 170120P00490000 P 01/20/17 490.0 0.75 1.25
ISRG 170120P00495000 P 01/20/17 495.0 0.55 1.30
ISRG 170120P00500000 P 01/20/17 500.0 0.85 1.30
ISRG 170120P00505000 P 01/20/17 505.0 0.70 1.55
ISRG 170120P00510000 P 01/20/17 510.0 1.05 1.60
ISRG 170120P00515000 P 01/20/17 515.0 1.00 1.80
ISRG 170120P00520000 P 01/20/17 520.0 1.20 1.85
ISRG 170120P00525000 P 01/20/17 525.0 1.35 1.90
ISRG 170120P00530000 P 01/20/17 530.0 1.50 1.85
ISRG 170120P00535000 P 01/20/17 535.0 1.65 2.05
ISRG 170120P00540000 P 01/20/17 540.0 1.80 2.15
ISRG 170120P00545000 P 01/20/17 545.0 2.00 2.35
ISRG 170120P00550000 P 01/20/17 550.0 2.30 2.55
ISRG 170120P00555000 P 01/20/17 555.0 2.50 2.90
ISRG 170120P00560000 P 01/20/17 560.0 2.75 3.30
ISRG 170120P00565000 P 01/20/17 565.0 3.10 3.60
ISRG 170120P00570000 P 01/20/17 570.0 3.50 4.00
ISRG 170120P00575000 P 01/20/17 575.0 4.00 4.60
ISRG 170120P00580000 P 01/20/17 580.0 4.50 5.10
ISRG 170120P00585000 P 01/20/17 585.0 5.20 5.70
ISRG 170120P00590000 P 01/20/17 590.0 6.00 6.50
ISRG 170120P00595000 P 01/20/17 595.0 6.80 7.20
ISRG 170120P00600000 P 01/20/17 600.0 7.80 8.20
ISRG 170120P00605000 P 01/20/17 605.0 8.80 9.40
ISRG 170120P00610000 P 01/20/17 610.0 10.10 10.60
ISRG 170120P00615000 P 01/20/17 615.0 11.50 12.10
ISRG 170120P00620000 P 01/20/17 620.0 13.10 13.70
ISRG 170120P00625000 P 01/20/17 625.0 14.80 15.40
ISRG 170120P00630000 P 01/20/17 630.0 16.80 17.20
ISRG 170120P00635000 P 01/20/17 635.0 18.90 19.50
ISRG 170120P00640000 P 01/20/17 640.0 21.00 22.40
ISRG 170120P00645000 P 01/20/17 645.0 23.50 25.00
ISRG 170120P00650000 P 01/20/17 650.0 26.60 27.20
ISRG 170120P00655000 P 01/20/17 655.0 29.60 30.30
ISRG 170120P00660000 P 01/20/17 660.0 32.80 33.50
ISRG 170120P00665000 P 01/20/17 665.0 34.90 39.00
ISRG 170120P00670000 P 01/20/17 670.0 38.20 41.00
ISRG 170120P00675000 P 01/20/17 675.0 42.00 46.00
ISRG 170120P00680000 P 01/20/17 680.0 47.50 48.30
ISRG 170120P00685000 P 01/20/17 685.0 49.90 52.90
ISRG 170120P00690000 P 01/20/17 690.0 54.10 58.10
ISRG 170120P00695000 P 01/20/17 695.0 58.40 62.50
ISRG 170120P00700000 P 01/20/17 700.0 64.50 65.90
ISRG 170120P00705000 P 01/20/17 705.0 67.70 71.90
ISRG 170120P00710000 P 01/20/17 710.0 72.00 76.60
ISRG 170120P00715000 P 01/20/17 715.0 76.70 81.40
ISRG 170120P00720000 P 01/20/17 720.0 82.00 86.40
ISRG 170120P00725000 P 01/20/17 725.0 86.00 90.40
ISRG 170120P00730000 P 01/20/17 730.0 91.20 95.90
ISRG 170120P00735000 P 01/20/17 735.0 96.10 100.70
ISRG 170120P00740000 P 01/20/17 740.0 101.00 105.00
ISRG 170120P00745000 P 01/20/17 745.0 106.00 110.50
ISRG 170120P00750000 P 01/20/17 750.0 111.00 115.70
ISRG 170120P00755000 P 01/20/17 755.0 116.00 120.60
ISRG 170120P00760000 P 01/20/17 760.0 121.00 125.50
ISRG 170120P00765000 P 01/20/17 765.0 126.00 130.70
ISRG 170120P00770000 P 01/20/17 770.0 131.00 135.50
ISRG 170120P00775000 P 01/20/17 775.0 136.00 140.50
ISRG 170120P00780000 P 01/20/17 780.0 141.00 145.40
ISRG 170120P00785000 P 01/20/17 785.0 146.00 150.50
ISRG 170120P00790000 P 01/20/17 790.0 151.00 155.60
ISRG 170120P00795000 P 01/20/17 795.0 156.00 160.40
ISRG 170120P00800000 P 01/20/17 800.0 161.00 165.50
ISRG 170120P00805000 P 01/20/17 805.0 166.00 170.50
ISRG 170120P00810000 P 01/20/17 810.0 171.00 175.30
ISRG 170120P00815000 P 01/20/17 815.0 176.00 180.50
ISRG 170120P00820000 P 01/20/17 820.0 181.00 185.50
ISRG 170120P00840000 P 01/20/17 840.0 201.00 205.50
ISRG 170120P00860000 P 01/20/17 860.0 221.00 225.50
ISRG 170120P00880000 P 01/20/17 880.0 241.00 245.50
ISRG 170120P00900000 P 01/20/17 900.0 261.00 265.50
ISRG 170421C00430000 C 04/21/17 430.0 208.70 213.00
ISRG 170421C00440000 C 04/21/17 440.0 198.80 203.00
ISRG 170421C00450000 C 04/21/17 450.0 189.60 193.40
ISRG 170421C00460000 C 04/21/17 460.0 179.90 184.00
ISRG 170421C00470000 C 04/21/17 470.0 170.60 174.50
ISRG 170421C00480000 C 04/21/17 480.0 160.90 165.00
ISRG 170421C00490000 C 04/21/17 490.0 151.50 156.00
ISRG 170421C00500000 C 04/21/17 500.0 142.20 146.40
ISRG 170421C00520000 C 04/21/17 520.0 124.60 128.40
ISRG 170421C00540000 C 04/21/17 540.0 107.50 111.00
ISRG 170421C00560000 C 04/21/17 560.0 91.10 94.60
ISRG 170421C00580000 C 04/21/17 580.0 75.20 79.50
ISRG 170421C00585000 C 04/21/17 585.0 72.20 74.00
ISRG 170421C00590000 C 04/21/17 590.0 68.70 71.20
ISRG 170421C00595000 C 04/21/17 595.0 65.10 68.50
ISRG 170421C00600000 C 04/21/17 600.0 61.90 64.10
ISRG 170421C00605000 C 04/21/17 605.0 58.30 62.00
ISRG 170421C00610000 C 04/21/17 610.0 55.30 57.90
ISRG 170421C00615000 C 04/21/17 615.0 51.80 55.50
ISRG 170421C00620000 C 04/21/17 620.0 48.80 52.50
ISRG 170421C00625000 C 04/21/17 625.0 45.80 49.50
ISRG 170421C00630000 C 04/21/17 630.0 43.60 45.90
ISRG 170421C00635000 C 04/21/17 635.0 40.90 42.60
ISRG 170421C00640000 C 04/21/17 640.0 38.30 40.00
ISRG 170421C00645000 C 04/21/17 645.0 35.50 37.50
ISRG 170421C00650000 C 04/21/17 650.0 33.00 35.60
ISRG 170421C00655000 C 04/21/17 655.0 31.00 32.90
ISRG 170421C00660000 C 04/21/17 660.0 28.80 30.80
ISRG 170421C00665000 C 04/21/17 665.0 26.70 28.70
ISRG 170421C00670000 C 04/21/17 670.0 24.50 26.40
ISRG 170421C00675000 C 04/21/17 675.0 22.80 24.70
ISRG 170421C00680000 C 04/21/17 680.0 21.10 22.90
ISRG 170421C00685000 C 04/21/17 685.0 19.50 21.00
ISRG 170421C00690000 C 04/21/17 690.0 18.00 19.40
ISRG 170421C00695000 C 04/21/17 695.0 16.30 18.00
ISRG 170421C00700000 C 04/21/17 700.0 15.20 16.40
ISRG 170421C00705000 C 04/21/17 705.0 13.70 15.30
ISRG 170421C00710000 C 04/21/17 710.0 12.50 13.90
ISRG 170421C00715000 C 04/21/17 715.0 11.50 12.90
ISRG 170421C00720000 C 04/21/17 720.0 10.50 11.70
ISRG 170421C00725000 C 04/21/17 725.0 9.40 10.70
ISRG 170421C00730000 C 04/21/17 730.0 8.80 9.70
ISRG 170421C00735000 C 04/21/17 735.0 7.20 10.50
ISRG 170421C00740000 C 04/21/17 740.0 7.20 8.10
ISRG 170421C00745000 C 04/21/17 745.0 5.40 8.40
ISRG 170421C00750000 C 04/21/17 750.0 5.70 6.80
ISRG 170421C00755000 C 04/21/17 755.0 5.20 6.30
ISRG 170421C00760000 C 04/21/17 760.0 4.70 5.80
ISRG 170421C00765000 C 04/21/17 765.0 4.20 5.20
ISRG 170421C00770000 C 04/21/17 770.0 3.80 4.90
ISRG 170421C00775000 C 04/21/17 775.0 3.40 4.40
ISRG 170421C00780000 C 04/21/17 780.0 3.00 4.00
ISRG 170421C00785000 C 04/21/17 785.0 2.85 3.70
ISRG 170421C00800000 C 04/21/17 800.0 2.05 2.75
ISRG 170421C00820000 C 04/21/17 820.0 1.30 1.95
ISRG 170421C00840000 C 04/21/17 840.0 0.75 1.45
ISRG 170421C00860000 C 04/21/17 860.0 0.55 1.05
ISRG 170421C00880000 C 04/21/17 880.0 0.00 1.15
ISRG 170421C00900000 C 04/21/17 900.0 0.00 0.95
ISRG 170421C00920000 C 04/21/17 920.0 0.00 0.65
ISRG 170421C00940000 C 04/21/17 940.0 0.00 2.30
ISRG 170421P00430000 P 04/21/17 430.0 1.35 2.85
ISRG 170421P00440000 P 04/21/17 440.0 1.55 3.10
ISRG 170421P00450000 P 04/21/17 450.0 1.80 3.10
ISRG 170421P00460000 P 04/21/17 460.0 2.10 3.90
ISRG 170421P00470000 P 04/21/17 470.0 2.80 3.90
ISRG 170421P00480000 P 04/21/17 480.0 3.30 4.50
ISRG 170421P00490000 P 04/21/17 490.0 4.20 5.30
ISRG 170421P00500000 P 04/21/17 500.0 4.60 5.60
ISRG 170421P00520000 P 04/21/17 520.0 6.70 7.30
ISRG 170421P00540000 P 04/21/17 540.0 9.40 10.40
ISRG 170421P00560000 P 04/21/17 560.0 12.90 13.60
ISRG 170421P00580000 P 04/21/17 580.0 17.20 19.00
ISRG 170421P00585000 P 04/21/17 585.0 18.50 20.30
ISRG 170421P00590000 P 04/21/17 590.0 20.10 21.80
ISRG 170421P00595000 P 04/21/17 595.0 21.60 23.40
ISRG 170421P00600000 P 04/21/17 600.0 23.10 25.00
ISRG 170421P00605000 P 04/21/17 605.0 24.70 26.00
ISRG 170421P00610000 P 04/21/17 610.0 26.50 28.30
ISRG 170421P00615000 P 04/21/17 615.0 28.40 30.20
ISRG 170421P00620000 P 04/21/17 620.0 30.40 32.00
ISRG 170421P00625000 P 04/21/17 625.0 30.60 34.60
ISRG 170421P00630000 P 04/21/17 630.0 34.30 36.30
ISRG 170421P00635000 P 04/21/17 635.0 36.50 38.50
ISRG 170421P00640000 P 04/21/17 640.0 38.80 40.80
ISRG 170421P00645000 P 04/21/17 645.0 41.20 43.40
ISRG 170421P00650000 P 04/21/17 650.0 43.90 45.70
ISRG 170421P00655000 P 04/21/17 655.0 46.90 48.90
ISRG 170421P00660000 P 04/21/17 660.0 49.30 51.20
ISRG 170421P00665000 P 04/21/17 665.0 50.50 54.60
ISRG 170421P00670000 P 04/21/17 670.0 54.70 57.10
ISRG 170421P00675000 P 04/21/17 675.0 58.30 60.60
ISRG 170421P00680000 P 04/21/17 680.0 61.60 63.40
ISRG 170421P00685000 P 04/21/17 685.0 63.80 67.70
ISRG 170421P00690000 P 04/21/17 690.0 66.60 70.10
ISRG 170421P00695000 P 04/21/17 695.0 70.30 73.90
ISRG 170421P00700000 P 04/21/17 700.0 74.30 78.10
ISRG 170421P00705000 P 04/21/17 705.0 78.20 81.30
ISRG 170421P00710000 P 04/21/17 710.0 81.90 86.20
ISRG 170421P00715000 P 04/21/17 715.0 85.70 88.90
ISRG 170421P00720000 P 04/21/17 720.0 89.90 93.60
ISRG 170421P00725000 P 04/21/17 725.0 93.80 98.00
ISRG 170421P00730000 P 04/21/17 730.0 98.00 101.30
ISRG 170421P00735000 P 04/21/17 735.0 102.20 105.40
ISRG 170421P00740000 P 04/21/17 740.0 106.60 110.20
ISRG 170421P00745000 P 04/21/17 745.0 111.00 114.60
ISRG 170421P00750000 P 04/21/17 750.0 115.40 119.40
ISRG 170421P00755000 P 04/21/17 755.0 119.80 123.40
ISRG 170421P00760000 P 04/21/17 760.0 124.20 127.80
ISRG 170421P00765000 P 04/21/17 765.0 128.90 132.70
ISRG 170421P00770000 P 04/21/17 770.0 133.00 137.40
ISRG 170421P00775000 P 04/21/17 775.0 138.30 141.90
ISRG 170421P00780000 P 04/21/17 780.0 142.80 146.60
ISRG 170421P00785000 P 04/21/17 785.0 147.60 151.90
ISRG 170421P00800000 P 04/21/17 800.0 161.50 166.20
ISRG 170421P00820000 P 04/21/17 820.0 181.20 185.90
ISRG 170421P00840000 P 04/21/17 840.0 201.00 205.60
ISRG 170421P00860000 P 04/21/17 860.0 221.00 225.80
ISRG 170421P00880000 P 04/21/17 880.0 241.00 245.80
ISRG 170421P00900000 P 04/21/17 900.0 261.00 265.60
ISRG 170421P00920000 P 04/21/17 920.0 281.80 284.50
ISRG 170421P00940000 P 04/21/17 940.0 301.00 305.50
ISRG 170721C00410000 C 07/21/17 410.0 230.90 235.00
ISRG 170721C00420000 C 07/21/17 420.0 221.50 225.40
ISRG 170721C00430000 C 07/21/17 430.0 212.20 216.00
ISRG 170721C00440000 C 07/21/17 440.0 202.30 206.50
ISRG 170721C00450000 C 07/21/17 450.0 193.10 197.50
ISRG 170721C00460000 C 07/21/17 460.0 183.70 188.00
ISRG 170721C00470000 C 07/21/17 470.0 174.70 179.00
ISRG 170721C00480000 C 07/21/17 480.0 165.50 170.00
ISRG 170721C00490000 C 07/21/17 490.0 157.60 161.00
ISRG 170721C00500000 C 07/21/17 500.0 148.90 152.40
ISRG 170721C00520000 C 07/21/17 520.0 131.80 135.30
ISRG 170721C00540000 C 07/21/17 540.0 114.90 119.00
ISRG 170721C00545000 C 07/21/17 545.0 110.70 115.00
ISRG 170721C00550000 C 07/21/17 550.0 107.30 111.00
ISRG 170721C00555000 C 07/21/17 555.0 103.30 107.00
ISRG 170721C00560000 C 07/21/17 560.0 99.20 103.50
ISRG 170721C00565000 C 07/21/17 565.0 95.60 99.50
ISRG 170721C00570000 C 07/21/17 570.0 92.00 96.00
ISRG 170721C00575000 C 07/21/17 575.0 88.60 92.50
ISRG 170721C00580000 C 07/21/17 580.0 84.80 89.00
ISRG 170721C00585000 C 07/21/17 585.0 80.80 85.00
ISRG 170721C00590000 C 07/21/17 590.0 78.20 82.00
ISRG 170721C00595000 C 07/21/17 595.0 74.20 78.50
ISRG 170721C00600000 C 07/21/17 600.0 70.90 75.00
ISRG 170721C00605000 C 07/21/17 605.0 67.90 72.00
ISRG 170721C00610000 C 07/21/17 610.0 64.60 69.00
ISRG 170721C00615000 C 07/21/17 615.0 62.30 66.00
ISRG 170721C00620000 C 07/21/17 620.0 58.90 63.00
ISRG 170721C00625000 C 07/21/17 625.0 56.10 60.00
ISRG 170721C00630000 C 07/21/17 630.0 53.30 57.50
ISRG 170721C00635000 C 07/21/17 635.0 51.00 54.90
ISRG 170721C00640000 C 07/21/17 640.0 48.30 52.00
ISRG 170721C00645000 C 07/21/17 645.0 46.00 49.40
ISRG 170721C00650000 C 07/21/17 650.0 43.40 47.00
ISRG 170721C00655000 C 07/21/17 655.0 41.00 44.90
ISRG 170721C00660000 C 07/21/17 660.0 38.80 42.50
ISRG 170721C00665000 C 07/21/17 665.0 36.50 40.40
ISRG 170721C00670000 C 07/21/17 670.0 34.80 38.30
ISRG 170721C00675000 C 07/21/17 675.0 32.80 36.30
ISRG 170721C00680000 C 07/21/17 680.0 31.00 34.40
ISRG 170721C00685000 C 07/21/17 685.0 29.20 32.40
ISRG 170721C00690000 C 07/21/17 690.0 27.40 30.80
ISRG 170721C00695000 C 07/21/17 695.0 25.50 28.90
ISRG 170721C00700000 C 07/21/17 700.0 24.00 27.40
ISRG 170721C00705000 C 07/21/17 705.0 22.20 25.90
ISRG 170721C00710000 C 07/21/17 710.0 20.80 24.30
ISRG 170721C00715000 C 07/21/17 715.0 19.40 22.40
ISRG 170721C00720000 C 07/21/17 720.0 18.10 21.40
ISRG 170721C00725000 C 07/21/17 725.0 16.70 20.20
ISRG 170721C00730000 C 07/21/17 730.0 15.70 18.90
ISRG 170721C00735000 C 07/21/17 735.0 14.60 18.00
ISRG 170721C00740000 C 07/21/17 740.0 13.30 16.90
ISRG 170721C00745000 C 07/21/17 745.0 12.80 15.90
ISRG 170721C00750000 C 07/21/17 750.0 11.70 14.60
ISRG 170721C00755000 C 07/21/17 755.0 10.80 13.70
ISRG 170721C00760000 C 07/21/17 760.0 10.10 13.30
ISRG 170721C00780000 C 07/21/17 780.0 7.20 9.70
ISRG 170721C00800000 C 07/21/17 800.0 5.20 7.70
ISRG 170721C00820000 C 07/21/17 820.0 3.70 6.00
ISRG 170721C00840000 C 07/21/17 840.0 2.60 4.80
ISRG 170721C00860000 C 07/21/17 860.0 1.95 3.80
ISRG 170721C00880000 C 07/21/17 880.0 1.35 2.95
ISRG 170721C00900000 C 07/21/17 900.0 1.00 2.45
ISRG 170721P00410000 P 07/21/17 410.0 2.15 3.90
ISRG 170721P00420000 P 07/21/17 420.0 2.55 4.30
ISRG 170721P00430000 P 07/21/17 430.0 2.80 5.10
ISRG 170721P00440000 P 07/21/17 440.0 3.60 5.70
ISRG 170721P00450000 P 07/21/17 450.0 4.20 6.20
ISRG 170721P00460000 P 07/21/17 460.0 5.00 7.00
ISRG 170721P00470000 P 07/21/17 470.0 5.80 7.80
ISRG 170721P00480000 P 07/21/17 480.0 6.60 8.80
ISRG 170721P00490000 P 07/21/17 490.0 7.60 9.90
ISRG 170721P00500000 P 07/21/17 500.0 8.90 11.10
ISRG 170721P00520000 P 07/21/17 520.0 11.80 14.00
ISRG 170721P00540000 P 07/21/17 540.0 15.00 18.00
ISRG 170721P00545000 P 07/21/17 545.0 16.00 18.50
ISRG 170721P00550000 P 07/21/17 550.0 16.60 19.40
ISRG 170721P00555000 P 07/21/17 555.0 17.90 20.70
ISRG 170721P00560000 P 07/21/17 560.0 19.00 21.90
ISRG 170721P00565000 P 07/21/17 565.0 20.20 23.00
ISRG 170721P00570000 P 07/21/17 570.0 21.40 24.40
ISRG 170721P00575000 P 07/21/17 575.0 22.80 26.00
ISRG 170721P00580000 P 07/21/17 580.0 24.30 27.60
ISRG 170721P00585000 P 07/21/17 585.0 25.90 28.90
ISRG 170721P00590000 P 07/21/17 590.0 27.50 30.50
ISRG 170721P00595000 P 07/21/17 595.0 29.10 32.20
ISRG 170721P00600000 P 07/21/17 600.0 30.60 33.80
ISRG 170721P00605000 P 07/21/17 605.0 32.30 35.90
ISRG 170721P00610000 P 07/21/17 610.0 34.20 37.50
ISRG 170721P00615000 P 07/21/17 615.0 36.10 39.50
ISRG 170721P00620000 P 07/21/17 620.0 38.20 41.50
ISRG 170721P00625000 P 07/21/17 625.0 40.30 43.40
ISRG 170721P00630000 P 07/21/17 630.0 42.60 46.50
ISRG 170721P00635000 P 07/21/17 635.0 44.80 48.10
ISRG 170721P00640000 P 07/21/17 640.0 47.20 51.00
ISRG 170721P00645000 P 07/21/17 645.0 49.50 53.50
ISRG 170721P00650000 P 07/21/17 650.0 52.20 56.00
ISRG 170721P00655000 P 07/21/17 655.0 54.80 59.00
ISRG 170721P00660000 P 07/21/17 660.0 57.60 61.50
ISRG 170721P00665000 P 07/21/17 665.0 60.40 64.50
ISRG 170721P00670000 P 07/21/17 670.0 63.30 67.10
ISRG 170721P00675000 P 07/21/17 675.0 66.20 70.50
ISRG 170721P00680000 P 07/21/17 680.0 69.20 73.30
ISRG 170721P00685000 P 07/21/17 685.0 72.40 76.50
ISRG 170721P00690000 P 07/21/17 690.0 75.60 79.30
ISRG 170721P00695000 P 07/21/17 695.0 79.00 83.40
ISRG 170721P00700000 P 07/21/17 700.0 82.40 86.50
ISRG 170721P00705000 P 07/21/17 705.0 85.70 89.80
ISRG 170721P00710000 P 07/21/17 710.0 89.40 93.90
ISRG 170721P00715000 P 07/21/17 715.0 92.70 97.20
ISRG 170721P00720000 P 07/21/17 720.0 96.60 100.40
ISRG 170721P00725000 P 07/21/17 725.0 100.40 104.10
ISRG 170721P00730000 P 07/21/17 730.0 104.00 108.40
ISRG 170721P00735000 P 07/21/17 735.0 107.80 112.50
ISRG 170721P00740000 P 07/21/17 740.0 112.10 115.90
ISRG 170721P00745000 P 07/21/17 745.0 116.10 119.90
ISRG 170721P00750000 P 07/21/17 750.0 120.40 124.00
ISRG 170721P00755000 P 07/21/17 755.0 124.30 128.90
ISRG 170721P00760000 P 07/21/17 760.0 128.50 132.70
ISRG 170721P00780000 P 07/21/17 780.0 146.20 150.40
ISRG 170721P00800000 P 07/21/17 800.0 164.30 168.60
ISRG 170721P00820000 P 07/21/17 820.0 182.60 187.20
ISRG 170721P00840000 P 07/21/17 840.0 201.60 206.40
ISRG 170721P00860000 P 07/21/17 860.0 221.10 225.90
ISRG 170721P00880000 P 07/21/17 880.0 241.00 245.60
ISRG 170721P00900000 P 07/21/17 900.0 261.00 265.50
ISRG 180119C00230000 C 01/19/18 230.0 408.00 412.50
ISRG 180119C00240000 C 01/19/18 240.0 398.50 403.00
ISRG 180119C00250000 C 01/19/18 250.0 388.50 393.00
ISRG 180119C00260000 C 01/19/18 260.0 379.00 383.50
ISRG 180119C00270000 C 01/19/18 270.0 369.50 374.00
ISRG 180119C00280000 C 01/19/18 280.0 359.50 364.00
ISRG 180119C00290000 C 01/19/18 290.0 350.00 354.50
ISRG 180119C00300000 C 01/19/18 300.0 340.50 345.00
ISRG 180119C00310000 C 01/19/18 310.0 331.00 335.50
ISRG 180119C00320000 C 01/19/18 320.0 321.00 325.50
ISRG 180119C00330000 C 01/19/18 330.0 311.50 316.00
ISRG 180119C00340000 C 01/19/18 340.0 302.00 306.50
ISRG 180119C00350000 C 01/19/18 350.0 292.50 297.00
ISRG 180119C00360000 C 01/19/18 360.0 283.00 288.00
ISRG 180119C00370000 C 01/19/18 370.0 274.00 278.50
ISRG 180119C00380000 C 01/19/18 380.0 264.50 269.00
ISRG 180119C00390000 C 01/19/18 390.0 255.50 260.00
ISRG 180119C00400000 C 01/19/18 400.0 246.00 250.50
ISRG 180119C00410000 C 01/19/18 410.0 237.00 241.50
ISRG 180119C00420000 C 01/19/18 420.0 228.00 232.50
ISRG 180119C00430000 C 01/19/18 430.0 219.00 223.50
ISRG 180119C00440000 C 01/19/18 440.0 210.00 214.50
ISRG 180119C00450000 C 01/19/18 450.0 201.50 206.00
ISRG 180119C00460000 C 01/19/18 460.0 194.00 197.50
ISRG 180119C00470000 C 01/19/18 470.0 185.50 189.00
ISRG 180119C00480000 C 01/19/18 480.0 177.00 181.00
ISRG 180119C00490000 C 01/19/18 490.0 168.00 172.50
ISRG 180119C00500000 C 01/19/18 500.0 160.70 164.50
ISRG 180119C00510000 C 01/19/18 510.0 152.80 156.50
ISRG 180119C00520000 C 01/19/18 520.0 145.00 149.00
ISRG 180119C00530000 C 01/19/18 530.0 137.30 141.00
ISRG 180119C00540000 C 01/19/18 540.0 129.50 133.50
ISRG 180119C00550000 C 01/19/18 550.0 122.50 126.50
ISRG 180119C00560000 C 01/19/18 560.0 115.00 119.00
ISRG 180119C00570000 C 01/19/18 570.0 108.50 112.50
ISRG 180119C00580000 C 01/19/18 580.0 101.80 106.00
ISRG 180119C00590000 C 01/19/18 590.0 95.50 99.50
ISRG 180119C00600000 C 01/19/18 600.0 89.00 93.00
ISRG 180119C00620000 C 01/19/18 620.0 77.50 81.50
ISRG 180119C00640000 C 01/19/18 640.0 66.50 70.50
ISRG 180119C00660000 C 01/19/18 660.0 57.10 61.00
ISRG 180119C00680000 C 01/19/18 680.0 48.50 52.50
ISRG 180119C00700000 C 01/19/18 700.0 40.20 44.50
ISRG 180119C00720000 C 01/19/18 720.0 33.50 38.00
ISRG 180119C00740000 C 01/19/18 740.0 27.50 32.00
ISRG 180119C00760000 C 01/19/18 760.0 22.80 27.50
ISRG 180119C00780000 C 01/19/18 780.0 19.10 22.90
ISRG 180119C00800000 C 01/19/18 800.0 15.10 19.30
ISRG 180119C00820000 C 01/19/18 820.0 11.60 15.70
ISRG 180119C00840000 C 01/19/18 840.0 9.20 13.30
ISRG 180119C00860000 C 01/19/18 860.0 7.60 11.50
ISRG 180119C00880000 C 01/19/18 880.0 5.40 9.90
ISRG 180119C00900000 C 01/19/18 900.0 4.10 8.40
ISRG 180119C00920000 C 01/19/18 920.0 3.20 7.40
ISRG 180119C00940000 C 01/19/18 940.0 2.00 6.00
ISRG 180119C00960000 C 01/19/18 960.0 2.40 5.30
ISRG 180119C00980000 C 01/19/18 980.0 0.80 5.40
ISRG 180119C01000000 C 01/19/18 1,000.0 1.70 3.80
ISRG 180119C01020000 C 01/19/18 1,020.0 1.40 3.30
ISRG 180119C01040000 C 01/19/18 1,040.0 1.20 2.85
ISRG 180119C01060000 C 01/19/18 1,060.0 0.00 2.45
ISRG 180119C01080000 C 01/19/18 1,080.0 0.00 2.20
ISRG 180119P00230000 P 01/19/18 230.0 0.05 5.00
ISRG 180119P00240000 P 01/19/18 240.0 0.00 5.00
ISRG 180119P00250000 P 01/19/18 250.0 0.00 5.00
ISRG 180119P00260000 P 01/19/18 260.0 0.00 5.00
ISRG 180119P00270000 P 01/19/18 270.0 0.90 2.20
ISRG 180119P00280000 P 01/19/18 280.0 0.00 2.45
ISRG 180119P00290000 P 01/19/18 290.0 0.00 2.75
ISRG 180119P00300000 P 01/19/18 300.0 0.00 3.10
ISRG 180119P00310000 P 01/19/18 310.0 0.00 3.40
ISRG 180119P00320000 P 01/19/18 320.0 0.20 3.60
ISRG 180119P00330000 P 01/19/18 330.0 0.50 3.90
ISRG 180119P00340000 P 01/19/18 340.0 0.90 4.50
ISRG 180119P00350000 P 01/19/18 350.0 1.40 6.00
ISRG 180119P00360000 P 01/19/18 360.0 1.60 5.40
ISRG 180119P00370000 P 01/19/18 370.0 3.60 5.90
ISRG 180119P00380000 P 01/19/18 380.0 4.00 6.40
ISRG 180119P00390000 P 01/19/18 390.0 4.40 7.30
ISRG 180119P00400000 P 01/19/18 400.0 4.90 7.90
ISRG 180119P00410000 P 01/19/18 410.0 5.60 8.80
ISRG 180119P00420000 P 01/19/18 420.0 6.60 9.60
ISRG 180119P00430000 P 01/19/18 430.0 7.20 10.60
ISRG 180119P00440000 P 01/19/18 440.0 7.80 12.00
ISRG 180119P00450000 P 01/19/18 450.0 8.90 12.90
ISRG 180119P00460000 P 01/19/18 460.0 10.20 14.00
ISRG 180119P00470000 P 01/19/18 470.0 11.10 15.50
ISRG 180119P00480000 P 01/19/18 480.0 12.60 17.00
ISRG 180119P00490000 P 01/19/18 490.0 14.50 18.50
ISRG 180119P00500000 P 01/19/18 500.0 16.60 20.50
ISRG 180119P00510000 P 01/19/18 510.0 18.20 22.00
ISRG 180119P00520000 P 01/19/18 520.0 20.10 24.00
ISRG 180119P00530000 P 01/19/18 530.0 22.00 26.50
ISRG 180119P00540000 P 01/19/18 540.0 24.50 29.00
ISRG 180119P00550000 P 01/19/18 550.0 27.10 31.50
ISRG 180119P00560000 P 01/19/18 560.0 30.00 34.50
ISRG 180119P00570000 P 01/19/18 570.0 33.00 37.50
ISRG 180119P00580000 P 01/19/18 580.0 36.70 41.00
ISRG 180119P00590000 P 01/19/18 590.0 40.20 44.20
ISRG 180119P00600000 P 01/19/18 600.0 43.50 48.00
ISRG 180119P00620000 P 01/19/18 620.0 52.30 56.50
ISRG 180119P00640000 P 01/19/18 640.0 61.50 66.00
ISRG 180119P00660000 P 01/19/18 660.0 71.50 76.00
ISRG 180119P00680000 P 01/19/18 680.0 83.00 87.50
ISRG 180119P00700000 P 01/19/18 700.0 95.10 99.80
ISRG 180119P00720000 P 01/19/18 720.0 108.50 113.40
ISRG 180119P00740000 P 01/19/18 740.0 122.50 127.50
ISRG 180119P00760000 P 01/19/18 760.0 137.50 142.50
ISRG 180119P00780000 P 01/19/18 780.0 153.50 158.50
ISRG 180119P00800000 P 01/19/18 800.0 170.00 175.00
ISRG 180119P00820000 P 01/19/18 820.0 187.50 192.40
ISRG 180119P00840000 P 01/19/18 840.0 205.50 210.30
ISRG 180119P00860000 P 01/19/18 860.0 223.50 228.50
ISRG 180119P00880000 P 01/19/18 880.0 242.50 247.50
ISRG 180119P00900000 P 01/19/18 900.0 261.50 266.50
ISRG 180119P00920000 P 01/19/18 920.0 281.00 286.00
ISRG 180119P00940000 P 01/19/18 940.0 301.00 306.00
ISRG 180119P00960000 P 01/19/18 960.0 321.00 326.00
ISRG 180119P00980000 P 01/19/18 980.0 341.00 346.00
ISRG 180119P01000000 P 01/19/18 1,000.0 361.00 366.00
ISRG 180119P01020000 P 01/19/18 1,020.0 381.00 386.00
ISRG 180119P01040000 P 01/19/18 1,040.0 401.00 406.00
ISRG 180119P01060000 P 01/19/18 1,060.0 421.00 426.00
ISRG 180119P01080000 P 01/19/18 1,080.0 441.00 446.00
ISRG 190118C00310000 C 01/18/19 310.0 340.00 344.00
ISRG 190118C00320000 C 01/18/19 320.0 330.90 335.00
ISRG 190118C00330000 C 01/18/19 330.0 321.90 326.00
ISRG 190118C00340000 C 01/18/19 340.0 312.80 317.00
ISRG 190118C00350000 C 01/18/19 350.0 304.00 308.00
ISRG 190118C00360000 C 01/18/19 360.0 295.20 299.50
ISRG 190118C00370000 C 01/18/19 370.0 286.40 290.50
ISRG 190118C00380000 C 01/18/19 380.0 277.70 282.00
ISRG 190118C00390000 C 01/18/19 390.0 269.10 273.50
ISRG 190118C00400000 C 01/18/19 400.0 260.60 265.00
ISRG 190118C00410000 C 01/18/19 410.0 252.10 256.50
ISRG 190118C00420000 C 01/18/19 420.0 244.50 248.50
ISRG 190118C00430000 C 01/18/19 430.0 236.30 240.50
ISRG 190118C00440000 C 01/18/19 440.0 228.10 232.00
ISRG 190118C00450000 C 01/18/19 450.0 220.50 224.50
ISRG 190118C00460000 C 01/18/19 460.0 212.70 216.50
ISRG 190118C00470000 C 01/18/19 470.0 203.60 208.50
ISRG 190118C00480000 C 01/18/19 480.0 197.10 201.50
ISRG 190118C00490000 C 01/18/19 490.0 189.00 193.50
ISRG 190118C00500000 C 01/18/19 500.0 181.60 186.50
ISRG 190118C00510000 C 01/18/19 510.0 174.50 179.00
ISRG 190118C00520000 C 01/18/19 520.0 167.10 172.00
ISRG 190118C00530000 C 01/18/19 530.0 160.60 165.50
ISRG 190118C00540000 C 01/18/19 540.0 153.60 158.50
ISRG 190118C00550000 C 01/18/19 550.0 147.80 152.00
ISRG 190118C00560000 C 01/18/19 560.0 141.00 145.50
ISRG 190118C00570000 C 01/18/19 570.0 134.60 139.50
ISRG 190118C00580000 C 01/18/19 580.0 128.10 133.00
ISRG 190118C00590000 C 01/18/19 590.0 123.50 127.50
ISRG 190118C00600000 C 01/18/19 600.0 117.50 121.50
ISRG 190118C00610000 C 01/18/19 610.0 112.00 116.00
ISRG 190118C00620000 C 01/18/19 620.0 106.50 110.50
ISRG 190118C00630000 C 01/18/19 630.0 101.50 105.50
ISRG 190118C00640000 C 01/18/19 640.0 96.00 100.50
ISRG 190118C00650000 C 01/18/19 650.0 91.00 95.50
ISRG 190118C00660000 C 01/18/19 660.0 86.50 90.50
ISRG 190118C00670000 C 01/18/19 670.0 81.60 86.00
ISRG 190118C00680000 C 01/18/19 680.0 77.50 82.00
ISRG 190118C00690000 C 01/18/19 690.0 73.50 77.50
ISRG 190118C00700000 C 01/18/19 700.0 69.00 73.50
ISRG 190118C00710000 C 01/18/19 710.0 65.50 70.00
ISRG 190118C00720000 C 01/18/19 720.0 61.50 66.00
ISRG 190118C00730000 C 01/18/19 730.0 58.00 62.50
ISRG 190118C00740000 C 01/18/19 740.0 54.50 59.00
ISRG 190118C00750000 C 01/18/19 750.0 51.50 55.90
ISRG 190118C00760000 C 01/18/19 760.0 48.50 52.50
ISRG 190118C00770000 C 01/18/19 770.0 45.00 49.50
ISRG 190118C00780000 C 01/18/19 780.0 42.50 46.90
ISRG 190118C00800000 C 01/18/19 800.0 37.50 42.00
ISRG 190118C00820000 C 01/18/19 820.0 32.50 37.50
ISRG 190118C00840000 C 01/18/19 840.0 28.50 33.00
ISRG 190118C00860000 C 01/18/19 860.0 25.50 29.40
ISRG 190118C00880000 C 01/18/19 880.0 22.10 25.90
ISRG 190118C00900000 C 01/18/19 900.0 19.00 22.90
ISRG 190118C00920000 C 01/18/19 920.0 16.10 20.40
ISRG 190118C00940000 C 01/18/19 940.0 13.50 18.00
ISRG 190118C00960000 C 01/18/19 960.0 11.60 15.90
ISRG 190118C00980000 C 01/18/19 980.0 9.50 14.00
ISRG 190118C01000000 C 01/18/19 1,000.0 8.00 12.50
ISRG 190118C01020000 C 01/18/19 1,020.0 6.50 11.50
ISRG 190118C01040000 C 01/18/19 1,040.0 5.50 10.50
ISRG 190118C01060000 C 01/18/19 1,060.0 4.50 9.50
ISRG 190118C01080000 C 01/18/19 1,080.0 3.00 7.00
ISRG 190118P00310000 P 01/18/19 310.0 3.30 6.80
ISRG 190118P00320000 P 01/18/19 320.0 3.70 8.50
ISRG 190118P00330000 P 01/18/19 330.0 4.20 8.90
ISRG 190118P00340000 P 01/18/19 340.0 5.10 9.40
ISRG 190118P00350000 P 01/18/19 350.0 6.10 10.40
ISRG 190118P00360000 P 01/18/19 360.0 6.50 11.50
ISRG 190118P00370000 P 01/18/19 370.0 7.50 12.50
ISRG 190118P00380000 P 01/18/19 380.0 9.10 13.40
ISRG 190118P00390000 P 01/18/19 390.0 10.00 14.50
ISRG 190118P00400000 P 01/18/19 400.0 11.50 16.00
ISRG 190118P00410000 P 01/18/19 410.0 13.10 17.00
ISRG 190118P00420000 P 01/18/19 420.0 14.20 18.50
ISRG 190118P00430000 P 01/18/19 430.0 16.10 20.00
ISRG 190118P00440000 P 01/18/19 440.0 17.50 21.50
ISRG 190118P00450000 P 01/18/19 450.0 19.00 23.50
ISRG 190118P00460000 P 01/18/19 460.0 21.00 25.50
ISRG 190118P00470000 P 01/18/19 470.0 23.00 27.50
ISRG 190118P00480000 P 01/18/19 480.0 25.00 29.50
ISRG 190118P00490000 P 01/18/19 490.0 27.60 31.50
ISRG 190118P00500000 P 01/18/19 500.0 30.00 34.00
ISRG 190118P00510000 P 01/18/19 510.0 32.50 37.00
ISRG 190118P00520000 P 01/18/19 520.0 35.50 39.50
ISRG 190118P00530000 P 01/18/19 530.0 38.00 42.20
ISRG 190118P00540000 P 01/18/19 540.0 41.60 45.00
ISRG 190118P00550000 P 01/18/19 550.0 44.60 49.00
ISRG 190118P00560000 P 01/18/19 560.0 48.10 52.50
ISRG 190118P00570000 P 01/18/19 570.0 51.00 55.50
ISRG 190118P00580000 P 01/18/19 580.0 55.00 59.50
ISRG 190118P00590000 P 01/18/19 590.0 59.10 63.50
ISRG 190118P00600000 P 01/18/19 600.0 63.00 67.50
ISRG 190118P00610000 P 01/18/19 610.0 67.00 71.50
ISRG 190118P00620000 P 01/18/19 620.0 72.00 76.00
ISRG 190118P00630000 P 01/18/19 630.0 76.50 80.70
ISRG 190118P00640000 P 01/18/19 640.0 81.50 85.50
ISRG 190118P00650000 P 01/18/19 650.0 86.00 90.50
ISRG 190118P00660000 P 01/18/19 660.0 91.50 95.70
ISRG 190118P00670000 P 01/18/19 670.0 97.00 101.00
ISRG 190118P00680000 P 01/18/19 680.0 102.60 107.00
ISRG 190118P00690000 P 01/18/19 690.0 107.50 112.50
ISRG 190118P00700000 P 01/18/19 700.0 113.60 118.50
ISRG 190118P00710000 P 01/18/19 710.0 120.00 124.50
ISRG 190118P00720000 P 01/18/19 720.0 126.00 130.50
ISRG 190118P00730000 P 01/18/19 730.0 132.50 137.50
ISRG 190118P00740000 P 01/18/19 740.0 139.50 144.50
ISRG 190118P00750000 P 01/18/19 750.0 146.00 150.50
ISRG 190118P00760000 P 01/18/19 760.0 153.50 158.50
ISRG 190118P00770000 P 01/18/19 770.0 160.50 165.50
ISRG 190118P00780000 P 01/18/19 780.0 168.00 173.00
ISRG 190118P00800000 P 01/18/19 800.0 183.00 188.00
ISRG 190118P00820000 P 01/18/19 820.0 199.00 204.00
ISRG 190118P00840000 P 01/18/19 840.0 215.00 220.00
ISRG 190118P00860000 P 01/18/19 860.0 232.00 236.50
ISRG 190118P00880000 P 01/18/19 880.0 249.00 254.00
ISRG 190118P00900000 P 01/18/19 900.0 267.00 272.00
ISRG 190118P00920000 P 01/18/19 920.0 285.00 290.00
ISRG 190118P00940000 P 01/18/19 940.0 303.50 308.50
ISRG 190118P00960000 P 01/18/19 960.0 322.50 327.50
ISRG 190118P00980000 P 01/18/19 980.0 342.00 347.00
ISRG 190118P01000000 P 01/18/19 1,000.0 361.00 366.00
ISRG 190118P01020000 P 01/18/19 1,020.0 381.00 386.00
ISRG 190118P01040000 P 01/18/19 1,040.0 401.00 406.00
ISRG 190118P01060000 P 01/18/19 1,060.0 421.00 426.00
ISRG 190118P01080000 P 01/18/19 1,080.0 441.00 446.00

OPRA data is delayed 15 minutes.