$37.86 -0.97 (-2.50%) ISIS Pharmaceuticals Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 37.86
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.97 (-2.50%)
Prev Close: 38.83
Open: 39.00
Bid: 37.85
Ask: 37.86
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ISIS1418J13 15.24 -9.96 24.10 392.0 25.20 25.0 4.0 4
14.00 ISIS1418J14 23.50 0.00 22.70 7.0 25.80 10.0 0.0 0
15.00 ISIS1418J15 22.50 0.00 21.70 7.0 24.80 10.0 0.0 0
16.00 ISIS1418J16 15.70 -6.90 21.10 332.0 22.80 189.0 4.0 4
18.00 ISIS1418J18 12.90 -6.60 19.00 101.0 20.90 20.0 3.0 3
19.00 ISIS1418J19 18.60 0.00 18.10 20.0 19.80 30.0 0.0 0
20.00 ISIS1418J20 17.85 -0.75 17.60 52.0 18.20 30.0 3.0 38
21.00 ISIS1418J21 8.70 -8.90 16.10 232.0 17.80 159.0 4.0 13
22.00 ISIS1418J22 12.20 -4.40 15.10 249.0 17.40 210.0 2.0 2
23.00 ISIS1418J23 19.05 3.45 14.10 391.0 15.80 286.0 10.0 18
24.00 ISIS1418J24 17.50 2.90 13.50 130.0 14.80 291.0 1.0 51
25.00 ISIS1403J25 12.80 0.00 12.10 153.0 13.80 31.0 0.0 0
25.00 ISIS1418J25 15.18 1.58 12.50 141.0 13.80 314.0 2.0 134
26.00 ISIS1403J26 11.50 0.00 11.00 61.0 12.80 26.0 0.0 0
26.00 ISIS1418J26 12.50 -0.10 11.10 450.0 12.80 293.0 4.0 70
26.50 ISIS1403J26.5 11.10 0.00 10.50 61.0 12.30 26.0 0.0 0
27.00 ISIS1403J27 10.50 0.00 10.00 61.0 11.80 26.0 0.0 0
27.00 ISIS1418J27 12.10 0.50 10.10 410.0 11.90 290.0 3.0 40
27.50 ISIS1403J27.5 10.10 0.00 9.50 61.0 11.30 26.0 0.0 0
28.00 ISIS1403J28 9.50 0.00 9.00 61.0 10.80 26.0 0.0 0
28.00 ISIS1418J28 14.25 3.65 9.20 270.0 10.80 255.0 10.0 143
28.50 ISIS1403J28.5 9.10 0.00 8.40 61.0 10.30 26.0 0.0 0
29.00 ISIS1403J29 8.50 0.00 7.90 61.0 9.80 26.0 0.0 0
29.00 ISIS1410J29 9.00 0.00 8.20 186.0 10.60 138.0 0.0 0
29.00 ISIS1418J29 9.66 0.06 8.40 346.0 9.80 264.0 1.0 1,090
29.50 ISIS1403J29.5 8.10 0.00 7.40 61.0 9.30 26.0 0.0 0
30.00 ISIS1403J30 7.50 0.00 7.10 61.0 8.80 26.0 0.0 0
30.00 ISIS1410J30 7.90 0.00 6.80 137.0 8.80 35.0 0.0 0
30.00 ISIS1418J30 8.00 -1.00 7.70 114.0 8.80 386.0 6.0 1,548
30.50 ISIS1403J30.5 7.10 0.00 6.60 145.0 8.30 62.0 0.0 0
31.00 ISIS1403J31 6.50 0.00 6.10 148.0 7.80 62.0 0.0 0
31.00 ISIS1410J31 6.50 0.00 5.80 143.0 7.80 35.0 0.0 0
31.00 ISIS1418J31 8.70 0.00 6.60 328.0 8.00 395.0 6.0 105
31.50 ISIS1403J31.5 6.80 0.00 5.40 151.0 7.30 62.0 0.0 0
32.00 ISIS1403J32 6.40 0.00 4.90 151.0 6.80 62.0 0.0 0
32.00 ISIS1410J32 5.60 0.00 5.30 47.0 6.80 53.0 0.0 0
32.00 ISIS1418J32 5.90 -0.50 5.60 532.0 7.30 523.0 1.0 724
32.00 ISIS1424J32 6.50 0.00 5.50 297.0 8.20 80.0 0.0 0
32.00 ISIS1431J32 7.00 0.00 5.90 279.0 8.40 80.0 0.0 0
32.50 ISIS1403J32.5 5.90 0.00 4.40 151.0 6.30 64.0 0.0 0
32.50 ISIS1410J32.5 5.50 0.00 4.40 274.0 7.40 127.0 0.0 0
33.00 ISIS1403J33 5.30 0.00 3.90 151.0 5.80 65.0 0.0 0
33.00 ISIS1410J33 5.00 0.00 4.10 494.0 6.60 280.0 0.0 0
33.00 ISIS1418J33 9.00 3.10 4.60 656.0 6.60 549.0 2.0 285
33.00 ISIS1424J33 5.60 0.00 4.30 362.0 7.40 83.0 0.0 0
33.00 ISIS1431J33 6.20 0.00 5.20 277.0 7.60 67.0 0.0 0
33.50 ISIS1403J33.5 4.90 0.00 3.60 152.0 5.30 76.0 0.0 0
33.50 ISIS1410J33.5 4.20 0.00 4.00 280.0 5.50 197.0 0.0 0
33.50 ISIS1418J33.5 5.50 0.00 4.30 519.0 5.70 458.0 0.0 0
33.50 ISIS1424J33.5 5.20 0.00 4.50 283.0 7.20 164.0 0.0 0
33.50 ISIS1431J33.5 6.10 0.00 4.70 289.0 7.20 62.0 0.0 0
34.00 ISIS1403J34 4.40 0.00 3.00 107.0 4.80 78.0 0.0 0
34.00 ISIS1410J34 4.40 0.00 3.30 481.0 5.00 184.0 0.0 0
34.00 ISIS1418J34 7.36 2.26 3.90 637.0 5.30 502.0 5.0 123
34.00 ISIS1424J34 4.80 0.00 3.80 324.0 6.80 171.0 0.0 0
34.00 ISIS1431J34 7.52 2.12 4.40 284.0 6.70 61.0 5.0 5
34.50 ISIS1403J34.5 7.20 3.50 2.70 244.0 4.30 85.0 41.0 34
34.50 ISIS1410J34.5 4.00 0.00 2.95 463.0 4.70 192.0 0.0 0
34.50 ISIS1418J34.5 4.70 0.00 3.50 601.0 4.90 473.0 0.0 0
34.50 ISIS1424J34.5 4.40 0.00 3.60 278.0 6.40 175.0 0.0 0
34.50 ISIS1431J34.5 5.30 0.00 3.20 1.0 8.20 1.0 0.0 0
35.00 ISIS1403J35 6.90 3.40 2.35 192.0 3.90 110.0 60.0 30
35.00 ISIS1410J35 7.34 3.34 2.85 339.0 4.60 255.0 4.0 3
35.00 ISIS1418J35 4.00 -0.80 3.30 333.0 4.50 547.0 53.0 375
35.00 ISIS1424J35 4.40 0.00 3.40 307.0 6.00 174.0 0.0 0
35.00 ISIS1431J35 8.00 3.20 3.90 214.0 6.00 77.0 2.0 2
35.50 ISIS1403J35.5 3.20 0.00 1.90 444.0 3.40 198.0 0.0 0
35.50 ISIS1410J35.5 2.85 0.00 2.50 368.0 3.80 174.0 0.0 0
35.50 ISIS1418J35.5 4.00 0.00 2.95 394.0 4.10 459.0 0.0 0
35.50 ISIS1424J35.5 3.50 0.00 2.85 305.0 5.80 176.0 0.0 0
35.50 ISIS1431J35.5 5.50 0.80 3.60 191.0 5.60 76.0 2.0 2
36.00 ISIS1403J36 5.85 3.20 1.50 449.0 2.90 193.0 4.0 4
36.00 ISIS1410J36 2.45 0.00 2.20 352.0 3.40 178.0 0.0 0
36.00 ISIS1418J36 3.20 -0.80 2.70 719.0 3.70 550.0 32.0 2,542
36.00 ISIS1424J36 3.20 0.00 2.80 307.0 5.40 176.0 0.0 0
36.00 ISIS1431J36 4.20 0.00 3.40 233.0 5.30 77.0 0.0 0
36.50 ISIS1403J36.5 2.35 0.00 1.20 418.0 2.25 133.0 0.0 0
36.50 ISIS1410J36.5 2.10 0.00 1.85 357.0 3.00 168.0 0.0 0
36.50 ISIS1418J36.5 3.40 0.00 2.35 606.0 3.60 565.0 0.0 0
36.50 ISIS1424J36.5 3.00 0.00 2.25 323.0 5.20 171.0 0.0 0
36.50 ISIS1431J36.5 3.90 0.00 3.10 254.0 4.90 79.0 0.0 0
37.00 ISIS1403J37 2.80 0.80 0.90 452.0 1.60 96.0 20.0 43
37.00 ISIS1410J37 2.20 0.00 1.60 325.0 2.50 195.0 0.0 0
37.00 ISIS1418J37 2.30 -0.70 2.10 731.0 3.00 538.0 9.0 343
37.00 ISIS1424J37 2.85 0.00 1.95 355.0 5.00 199.0 0.0 0
37.00 ISIS1431J37 3.70 0.00 2.90 272.0 4.60 74.0 0.0 0
37.50 ISIS1403J37.5 0.99 -0.66 0.75 128.0 1.25 75.0 4.0 0
37.50 ISIS1410J37.5 1.80 0.00 1.40 142.0 2.05 113.0 0.0 0
37.50 ISIS1418J37.5 2.23 -0.52 1.95 556.0 2.65 306.0 20.0 21
37.50 ISIS1424J37.5 2.25 0.00 1.90 314.0 4.80 194.0 0.0 0
37.50 ISIS1431J37.5 3.50 0.00 2.60 226.0 4.20 68.0 0.0 0
38.00 ISIS1403J38 0.71 -0.84 0.50 158.0 0.90 63.0 30.0 148
38.00 ISIS1410J38 1.60 -0.35 1.20 187.0 1.70 31.0 6.0 9
38.00 ISIS1418J38 2.20 -0.50 1.65 328.0 2.20 36.0 56.0 353
38.00 ISIS1424J38 2.40 0.00 2.00 288.0 3.50 82.0 0.0 0
38.00 ISIS1431J38 4.15 0.95 2.40 247.0 3.60 66.0 1.0 1
38.50 ISIS1403J38.5 0.55 -0.70 0.40 110.0 0.70 57.0 23.0 58
38.50 ISIS1410J38.5 1.45 -0.25 1.00 123.0 1.50 69.0 5.0 0
38.50 ISIS1418J38.5 2.20 0.00 1.45 371.0 2.25 399.0 0.0 0
38.50 ISIS1424J38.5 2.65 0.00 1.80 251.0 3.30 76.0 0.0 0
38.50 ISIS1431J38.5 2.95 0.00 2.25 124.0 3.40 67.0 0.0 0
39.00 ISIS1403J39 0.35 -0.75 0.25 102.0 0.55 63.0 66.0 145
39.00 ISIS1410J39 2.25 0.80 0.85 139.0 1.35 73.0 8.0 13
39.00 ISIS1418J39 1.64 -0.76 1.30 379.0 2.00 449.0 13.0 260
39.00 ISIS1424J39 2.40 0.00 1.65 232.0 3.10 125.0 0.0 0
39.00 ISIS1431J39 4.70 2.00 2.00 228.0 3.00 68.0 1.0 1
39.50 ISIS1403J39.5 0.89 0.00 0.15 106.0 0.40 51.0 52.0 56
39.50 ISIS1410J39.5 1.68 0.48 0.70 240.0 1.25 102.0 5.0 5
39.50 ISIS1418J39.5 1.85 0.00 1.15 269.0 1.75 347.0 3.0 5
39.50 ISIS1424J39.5 1.50 -0.75 1.50 248.0 2.50 120.0 2.0 2
39.50 ISIS1431J39.5 2.45 0.00 1.85 207.0 2.90 126.0 0.0 0
40.00 ISIS1403J40 0.22 -0.38 0.15 26.0 0.25 10.0 29.0 241
40.00 ISIS1410J40 0.70 -0.55 0.60 113.0 0.95 41.0 5.0 67
40.00 ISIS1418J40 1.27 -0.43 1.15 78.0 1.40 30.0 150.0 1,969
40.00 ISIS1424J40 1.90 -0.60 1.50 184.0 2.00 45.0 130.0 204
40.00 ISIS1431J40 1.90 -0.70 1.70 232.0 2.40 57.0 83.0 146
40.50 ISIS1403J40.5 0.45 0.00 0.10 83.0 0.30 81.0 20.0 84
40.50 ISIS1410J40.5 1.33 0.00 0.45 139.0 0.90 88.0 10.0 15
40.50 ISIS1418J40.5 2.25 0.85 0.90 244.0 1.50 382.0 1.0 37
40.50 ISIS1424J40.5 2.80 1.00 1.15 117.0 1.95 65.0 5.0 5
40.50 ISIS1431J40.5 4.00 1.90 1.55 178.0 2.50 68.0 10.0 50
41.00 ISIS1403J41 0.15 -0.29 0.05 108.0 0.30 72.0 26.0 266
41.00 ISIS1410J41 1.18 0.00 0.40 78.0 0.85 115.0 4.0 26
41.00 ISIS1418J41 0.96 -0.44 0.95 10.0 1.10 30.0 43.0 1,083
41.00 ISIS1424J41 2.30 0.65 1.05 209.0 1.80 60.0 10.0 43
41.00 ISIS1431J41 3.40 1.40 1.40 180.0 2.05 45.0 1.0 7
41.50 ISIS1403J41.5 0.15 0.00 0.05 22.0 0.20 70.0 21.0 66
41.50 ISIS1410J41.5 1.00 0.00 0.30 113.0 0.90 125.0 1.0 2
41.50 ISIS1418J41.5 1.35 0.00 0.65 461.0 1.10 248.0 27.0 46
41.50 ISIS1424J41.5 1.47 -0.43 0.95 259.0 1.65 59.0 4.0 67
41.50 ISIS1431J41.5 3.80 2.00 1.25 178.0 2.05 61.0 10.0 10
42.00 ISIS1403J42 0.10 -0.10 0.05 20.0 0.15 52.0 1.0 179
42.00 ISIS1410J42 0.40 -0.20 0.25 94.0 0.50 10.0 3.0 67
42.00 ISIS1418J42 0.60 -0.50 0.60 258.0 0.90 129.0 6.0 957
42.00 ISIS1424J42 1.25 -0.10 0.85 144.0 1.40 21.0 10.0 31
42.00 ISIS1431J42 1.25 -0.40 1.10 190.0 1.85 63.0 20.0 40
42.50 ISIS1403J42.5 0.25 0.00 0.05 181.0 0.15 89.0 20.0 67
42.50 ISIS1410J42.5 0.68 0.00 0.20 99.0 0.60 90.0 1.0 33
42.50 ISIS1418J42.5 0.78 -0.37 0.50 232.0 1.10 418.0 5.0 20
42.50 ISIS1424J42.5 1.57 0.37 0.75 198.0 1.25 11.0 8.0 8
42.50 ISIS1431J42.5 3.00 1.55 1.00 189.0 1.70 65.0 1.0 4
43.00 ISIS1403J43 0.10 0.00 0.05 10.0 0.20 131.0 13.0 87
43.00 ISIS1410J43 0.75 0.40 0.15 107.0 0.60 91.0 25.0 27
43.00 ISIS1418J43 0.85 0.00 0.45 170.0 0.80 318.0 249.0 628
43.00 ISIS1424J43 2.75 1.70 0.60 154.0 1.55 109.0 1.0 1
43.00 ISIS1431J43 1.19 -0.16 0.90 204.0 1.55 49.0 4.0 32
43.50 ISIS1403J43.5 0.35 0.30 0.05 58.0 0.25 111.0 5.0 18
43.50 ISIS1410J43.5 0.70 0.40 0.15 120.0 0.55 86.0 1.0 58
43.50 ISIS1418J43.5 0.50 -0.15 0.35 273.0 0.60 24.0 5.0 0
43.50 ISIS1424J43.5 0.40 0.00 0.60 171.0 2.65 207.0 0.0 0
43.50 ISIS1431J43.5 3.00 1.80 0.80 202.0 1.75 67.0 7.0 6
44.00 ISIS1403J44 0.65 0.40 0.15 100.0 0.25 111.0 5.0 13
44.00 ISIS1410J44 0.40 0.15 0.10 70.0 0.50 120.0 2.0 15
44.00 ISIS1418J44 0.45 -0.20 0.30 262.0 0.55 115.0 3.0 360
44.00 ISIS1424J44 2.10 1.25 0.55 228.0 1.30 78.0 16.0 16
44.00 ISIS1431J44 1.10 0.00 1.00 10.0 1.65 67.0 0.0 0
44.50 ISIS1403J44.5 0.60 0.35 0.10 108.0 0.25 112.0 1.0 1
44.50 ISIS1410J44.5 0.95 0.75 0.10 81.0 0.50 120.0 10.0 10
44.50 ISIS1418J44.5 1.35 0.90 0.25 204.0 0.50 142.0 1.0 2
44.50 ISIS1424J44.5 0.30 0.00 0.45 139.0 2.45 198.0 0.0 0
44.50 ISIS1431J44.5 3.20 2.20 0.65 213.0 1.45 65.0 6.0 6
45.00 ISIS1403J45 0.10 -0.15 0.05 99.0 0.25 133.0 50.0 343
45.00 ISIS1410J45 1.35 1.20 0.05 132.0 0.45 97.0 2.0 24
45.00 ISIS1418J45 0.40 -0.15 0.35 7.0 0.45 127.0 152.0 2,642
45.00 ISIS1424J45 1.85 1.20 0.40 175.0 0.85 31.0 1.0 3
45.00 ISIS1431J45 2.20 1.30 0.55 241.0 1.40 67.0 144.0 112
45.50 ISIS1403J45.5 0.25 0.00 0.05 92.0 0.25 102.0 0.0 0
45.50 ISIS1410J45.5 0.10 0.00 0.05 95.0 0.45 95.0 0.0 0
45.50 ISIS1418J45.5 0.35 0.00 0.20 88.0 0.45 176.0 0.0 0
45.50 ISIS1424J45.5 0.55 0.00 0.35 75.0 1.00 58.0 0.0 0
45.50 ISIS1431J45.5 0.80 0.00 0.50 119.0 1.15 68.0 0.0 0
46.00 ISIS1403J46 0.70 0.45 0.05 36.0 0.25 107.0 10.0 10
46.00 ISIS1410J46 0.10 0.00 0.05 96.0 0.35 88.0 0.0 0
46.00 ISIS1418J46 0.25 -0.21 0.20 31.0 0.35 100.0 7.0 217
46.00 ISIS1424J46 0.70 0.20 0.30 98.0 0.90 11.0 2.0 2
46.00 ISIS1431J46 1.80 1.10 0.45 207.0 1.15 70.0 1.0 1
46.50 ISIS1403J46.5 0.25 0.00 0.05 10.0 0.25 101.0 0.0 0
46.50 ISIS1410J46.5 0.05 0.00 0.05 221.0 0.40 114.0 0.0 0
46.50 ISIS1418J46.5 0.25 0.00 0.15 85.0 0.45 234.0 0.0 0
46.50 ISIS1424J46.5 0.40 0.00 0.25 71.0 0.85 72.0 0.0 0
46.50 ISIS1431J46.5 2.10 1.45 0.40 101.0 1.05 67.0 10.0 10
47.00 ISIS1403J47 0.25 0.00 0.05 45.0 0.25 117.0 0.0 0
47.00 ISIS1410J47 0.05 0.00 0.05 84.0 0.35 103.0 0.0 0
47.00 ISIS1418J47 1.10 0.90 0.10 95.0 0.40 280.0 1.0 55
47.00 ISIS1424J47 0.60 0.25 0.20 151.0 0.75 85.0 1.0 1
47.00 ISIS1431J47 1.78 1.23 0.35 189.0 1.00 52.0 5.0 10
47.50 ISIS1403J47.5 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
47.50 ISIS1410J47.5 0.05 0.00 0.05 10.0 0.25 75.0 0.0 0
47.50 ISIS1418J47.5 0.15 0.00 0.10 49.0 0.45 297.0 0.0 0
47.50 ISIS1424J47.5 0.25 0.00 0.15 79.0 0.75 56.0 0.0 0
47.50 ISIS1431J47.5 0.45 0.00 0.30 108.0 1.00 66.0 0.0 0
48.00 ISIS1403J48 0.25 0.00 0.05 15.0 0.25 116.0 0.0 0
48.00 ISIS1410J48 0.50 0.00 0.10 67.0 0.25 85.0 0.0 0
48.00 ISIS1418J48 0.30 0.15 0.05 231.0 0.35 259.0 4.0 168
48.00 ISIS1424J48 0.25 0.00 0.15 54.0 0.70 54.0 0.0 0
48.00 ISIS1431J48 0.40 0.00 0.25 131.0 0.90 55.0 0.0 0
48.50 ISIS1403J48.5 0.25 0.00 0.05 10.0 0.25 122.0 0.0 0
48.50 ISIS1410J48.5 0.50 0.00 0.05 98.0 0.25 85.0 0.0 0
48.50 ISIS1418J48.5 0.10 0.00 0.05 184.0 0.35 281.0 0.0 0
48.50 ISIS1424J48.5 0.20 0.00 0.10 52.0 0.60 51.0 0.0 0
48.50 ISIS1431J48.5 0.35 0.00 0.20 152.0 0.65 23.0 0.0 0
49.00 ISIS1403J49 0.25 0.00 0.05 116.0 0.25 116.0 0.0 0
49.00 ISIS1410J49 0.40 0.00 0.05 90.0 0.25 90.0 0.0 0
49.00 ISIS1418J49 0.55 0.45 0.05 59.0 0.35 297.0 19.0 115
49.00 ISIS1424J49 0.15 0.00 0.05 139.0 0.45 31.0 0.0 0
49.00 ISIS1431J49 0.30 0.00 0.15 108.0 0.70 52.0 0.0 0
49.50 ISIS1403J49.5 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
49.50 ISIS1410J49.5 0.35 0.00 0.05 62.0 0.25 92.0 0.0 0
49.50 ISIS1418J49.5 0.05 0.00 0.05 665.0 0.25 192.0 0.0 0
49.50 ISIS1424J49.5 0.15 0.00 0.05 139.0 0.45 42.0 0.0 0
49.50 ISIS1431J49.5 0.25 0.00 0.10 116.0 0.65 47.0 0.0 0
50.00 ISIS1403J50 0.25 0.00 0.05 119.0 0.25 100.0 0.0 0
50.00 ISIS1410J50 0.25 0.00 0.05 21.0 0.25 92.0 0.0 0
50.00 ISIS1418J50 0.15 0.00 0.05 41.0 0.25 157.0 3.0 528
50.50 ISIS1418J50.5 0.35 0.00 0.05 419.0 0.25 185.0 15.0 15
55.00 ISIS1403J55 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
55.00 ISIS1418J55 0.13 -0.12 0.05 10.0 0.20 218.0 2.0 149
60.00 ISIS1403J60 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
60.00 ISIS1418J60 0.05 -0.20 0.05 5.0 0.25 285.0 5.0 120
65.00 ISIS1418J65 1.45 1.20 0.05 16.0 0.25 224.0 2.0 8
70.00 ISIS1418J70 0.70 0.45 0.05 5.0 0.25 225.0 1.0 30
75.00 ISIS1418J75 0.85 0.60 0.05 15.0 0.25 300.0 1.0 214
80.00 ISIS1418J80 0.10 -0.15 0.05 10.0 0.25 226.0 3.0 30
85.00 ISIS1418J85 1.38 1.13 0.05 10.0 0.25 226.0 7.0 27
90.00 ISIS1418J90 0.25 0.00 0.05 10.0 0.25 226.0 10.0 43

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ISIS1418V13 0.25 0.00 0.05 10.0 0.25 226.0 0.0 0
14.00 ISIS1418V14 0.60 0.35 0.05 10.0 0.25 208.0 1.0 1
15.00 ISIS1418V15 0.05 -0.20 0.05 32.0 0.25 298.0 32.0 156
16.00 ISIS1418V16 0.25 0.00 0.05 10.0 0.25 219.0 0.0 0
18.00 ISIS1418V18 0.10 -0.15 0.05 10.0 0.25 226.0 10.0 8
19.00 ISIS1418V19 0.22 -0.03 0.05 26.0 0.25 264.0 1.0 65
20.00 ISIS1418V20 0.04 -0.06 0.05 10.0 0.10 110.0 10.0 120
21.00 ISIS1418V21 0.05 -0.05 0.05 2.0 0.10 127.0 2.0 205
22.00 ISIS1418V22 0.15 -0.10 0.05 1.0 0.25 254.0 5.0 74
23.00 ISIS1418V23 0.15 -0.10 0.15 10.0 0.25 246.0 10.0 72
24.00 ISIS1418V24 0.05 -0.20 0.05 2.0 0.25 228.0 2.0 30
25.00 ISIS1403V25 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0
25.00 ISIS1418V25 0.05 -0.15 0.05 3.0 0.20 222.0 3.0 494
26.00 ISIS1403V26 0.25 0.00 0.05 11.0 0.25 100.0 0.0 0
26.00 ISIS1418V26 0.15 -0.10 0.05 47.0 0.25 235.0 2.0 95
26.50 ISIS1403V26.5 0.25 0.00 0.05 11.0 0.25 112.0 0.0 0
27.00 ISIS1403V27 0.25 0.00 0.05 10.0 0.25 112.0 0.0 0
27.00 ISIS1418V27 0.05 -0.15 0.05 3.0 0.20 205.0 1.0 508
27.50 ISIS1403V27.5 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
28.00 ISIS1403V28 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
28.00 ISIS1418V28 0.10 0.00 0.05 1.0 0.25 222.0 3.0 56
28.50 ISIS1403V28.5 0.25 0.00 0.05 10.0 0.25 113.0 0.0 0
29.00 ISIS1403V29 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
29.00 ISIS1410V29 0.25 0.00 0.00 0.0 0.10 1.0 0.0 0
29.00 ISIS1418V29 0.25 0.00 0.05 84.0 0.25 215.0 3.0 283
29.50 ISIS1403V29.5 0.25 0.00 0.05 81.0 0.25 113.0 0.0 0
30.00 ISIS1403V30 0.25 0.00 0.05 10.0 0.05 1.0 30.0 40
30.00 ISIS1410V30 0.05 -0.20 0.05 10.0 0.25 115.0 1.0 1
30.00 ISIS1418V30 0.15 0.10 0.05 366.0 0.25 160.0 5.0 1,700
30.50 ISIS1403V30.5 0.25 0.00 0.05 10.0 0.25 112.0 0.0 0
31.00 ISIS1403V31 0.25 0.00 0.05 103.0 0.25 118.0 0.0 0
31.00 ISIS1410V31 0.25 0.00 0.05 10.0 0.25 103.0 0.0 0
31.00 ISIS1418V31 0.65 0.55 0.10 330.0 0.30 51.0 38.0 249
31.50 ISIS1403V31.5 0.25 0.00 0.05 182.0 0.25 112.0 0.0 0
32.00 ISIS1403V32 0.25 0.00 0.10 91.0 0.25 103.0 0.0 0
32.00 ISIS1410V32 0.25 0.00 0.05 10.0 0.25 77.0 0.0 0
32.00 ISIS1418V32 0.28 0.00 0.15 402.0 0.40 51.0 2.0 138
32.00 ISIS1424V32 0.35 0.20 0.20 280.0 0.75 72.0 2.0 4
32.00 ISIS1431V32 0.50 0.20 0.35 124.0 0.95 47.0 1.0 4
32.50 ISIS1403V32.5 0.25 0.00 0.05 10.0 0.25 102.0 0.0 0
32.50 ISIS1410V32.5 0.25 0.00 0.05 10.0 0.30 82.0 0.0 0
33.00 ISIS1403V33 0.25 0.00 0.05 15.0 0.25 102.0 0.0 0
33.00 ISIS1410V33 0.65 0.40 0.05 5.0 0.30 59.0 2.0 2
33.00 ISIS1418V33 0.40 0.00 0.35 164.0 0.60 235.0 1.0 387
33.00 ISIS1424V33 0.30 0.00 0.30 289.0 1.80 134.0 0.0 0
33.00 ISIS1431V33 0.55 0.15 0.80 37.0 1.25 49.0 2.0 2
33.50 ISIS1403V33.5 0.25 0.00 0.05 10.0 0.25 99.0 0.0 0
33.50 ISIS1410V33.5 0.90 0.50 0.05 178.0 0.40 82.0 10.0 10
33.50 ISIS1418V33.5 0.20 0.00 0.30 641.0 0.70 164.0 0.0 0
33.50 ISIS1424V33.5 0.35 0.00 0.40 212.0 1.25 47.0 0.0 0
33.50 ISIS1431V33.5 0.55 0.00 0.85 106.0 1.40 48.0 0.0 0
34.00 ISIS1403V34 0.60 0.35 0.05 10.0 0.25 99.0 2.0 152
34.00 ISIS1410V34 0.05 0.00 0.10 238.0 0.50 86.0 0.0 0
34.00 ISIS1418V34 0.35 0.15 0.40 534.0 0.85 291.0 1.0 614
34.00 ISIS1424V34 1.00 0.20 0.85 46.0 1.25 48.0 72.0 29
34.00 ISIS1431V34 0.60 0.00 1.00 99.0 1.55 49.0 0.0 0
34.50 ISIS1403V34.5 0.25 0.00 0.05 171.0 0.25 99.0 0.0 0
34.50 ISIS1410V34.5 0.05 0.00 0.15 188.0 0.65 86.0 0.0 0
34.50 ISIS1418V34.5 0.35 0.00 0.45 516.0 1.00 254.0 0.0 0
34.50 ISIS1424V34.5 0.55 0.00 0.65 301.0 1.50 47.0 0.0 0
34.50 ISIS1431V34.5 1.10 0.35 0.85 333.0 1.80 63.0 2.0 12
35.00 ISIS1403V35 0.11 -0.14 0.05 20.0 0.25 113.0 13.0 23
35.00 ISIS1410V35 0.35 0.30 0.45 93.0 0.80 89.0 18.0 19
35.00 ISIS1418V35 1.09 0.39 0.80 104.0 1.15 325.0 64.0 1,323
35.00 ISIS1424V35 1.00 0.00 0.85 399.0 1.60 62.0 50.0 60
35.00 ISIS1431V35 1.57 0.72 1.15 296.0 1.95 56.0 1.0 1
35.50 ISIS1403V35.5 0.25 0.00 0.05 83.0 0.25 87.0 0.0 0
35.50 ISIS1410V35.5 0.67 0.47 0.55 127.0 0.95 109.0 1.0 1
35.50 ISIS1418V35.5 1.05 0.50 0.85 482.0 1.35 293.0 7.0 66
35.50 ISIS1424V35.5 0.75 0.00 0.90 194.0 2.80 178.0 0.0 0
35.50 ISIS1431V35.5 1.15 0.00 1.40 193.0 2.15 60.0 0.0 0
36.00 ISIS1403V36 0.20 0.07 0.05 146.0 0.40 94.0 10.0 51
36.00 ISIS1410V36 1.05 0.50 0.70 137.0 1.15 175.0 107.0 70
36.00 ISIS1418V36 1.00 0.00 0.95 311.0 1.55 389.0 10.0 460
36.00 ISIS1424V36 1.80 0.80 1.05 304.0 2.05 75.0 10.0 0
36.00 ISIS1431V36 1.30 0.00 1.65 231.0 2.40 59.0 1.0 1
36.50 ISIS1403V36.5 0.35 0.00 0.05 318.0 0.60 110.0 0.0 0
36.50 ISIS1410V36.5 0.82 0.57 0.85 88.0 1.25 84.0 14.0 5
36.50 ISIS1418V36.5 1.20 0.35 1.25 557.0 1.80 437.0 5.0 66
36.50 ISIS1424V36.5 0.40 0.00 1.30 234.0 2.55 85.0 0.0 0
36.50 ISIS1431V36.5 1.45 0.00 1.95 153.0 2.60 60.0 0.0 0
37.00 ISIS1403V37 0.55 0.35 0.30 119.0 0.75 136.0 5.0 155
37.00 ISIS1410V37 0.75 0.00 1.05 46.0 1.60 146.0 7.0 17
37.00 ISIS1418V37 1.61 0.56 1.55 36.0 2.05 511.0 8.0 204
37.00 ISIS1424V37 1.40 0.05 1.65 321.0 2.55 68.0 20.0 22
37.00 ISIS1431V37 1.80 0.15 1.95 322.0 2.90 60.0 1.0 1
37.50 ISIS1403V37.5 0.40 0.00 0.40 313.0 0.80 77.0 10.0 119
37.50 ISIS1410V37.5 1.11 0.66 1.25 54.0 1.90 119.0 7.0 0
37.50 ISIS1418V37.5 1.95 0.45 1.60 604.0 2.30 322.0 24.0 17
37.50 ISIS1424V37.5 1.35 0.00 1.60 221.0 2.85 57.0 0.0 0
37.50 ISIS1431V37.5 2.50 0.70 2.40 149.0 3.20 59.0 1.0 6
38.00 ISIS1403V38 1.10 0.60 0.70 281.0 1.30 175.0 86.0 130
38.00 ISIS1410V38 1.75 0.75 1.35 196.0 2.15 153.0 1.0 8
38.00 ISIS1418V38 2.25 0.40 1.80 478.0 2.60 474.0 3.0 458
38.00 ISIS1424V38 1.75 0.05 2.20 292.0 3.10 77.0 1.0 1
38.00 ISIS1431V38 2.00 0.00 2.50 275.0 3.50 63.0 0.0 0
38.50 ISIS1403V38.5 1.35 0.55 1.00 177.0 1.75 208.0 145.0 104
38.50 ISIS1410V38.5 0.95 -0.05 1.30 479.0 2.45 133.0 12.0 12
38.50 ISIS1418V38.5 1.75 0.00 1.70 526.0 2.90 412.0 0.0 0
38.50 ISIS1424V38.5 0.65 0.00 2.00 108.0 3.50 57.0 0.0 0
38.50 ISIS1431V38.5 2.25 0.00 2.55 321.0 3.80 61.0 0.0 0
39.00 ISIS1403V39 2.25 1.40 1.30 106.0 2.20 215.0 143.0 149
39.00 ISIS1410V39 1.40 0.00 1.55 504.0 2.85 164.0 25.0 36
39.00 ISIS1418V39 2.76 0.56 2.50 457.0 2.90 64.0 9.0 291
39.00 ISIS1424V39 2.40 0.30 2.35 337.0 3.70 68.0 1.0 5
39.00 ISIS1431V39 2.25 -0.45 2.80 307.0 4.10 61.0 3.0 3
39.50 ISIS1403V39.5 2.65 2.00 1.60 271.0 2.65 194.0 5.0 51
39.50 ISIS1410V39.5 0.95 0.00 1.85 428.0 3.30 162.0 0.0 0
39.50 ISIS1418V39.5 2.25 0.20 2.40 470.0 3.60 436.0 10.0 11
39.50 ISIS1424V39.5 2.00 0.00 2.80 107.0 4.20 57.0 0.0 0
39.50 ISIS1431V39.5 2.50 -0.30 3.00 310.0 4.50 61.0 6.0 11
40.00 ISIS1403V40 2.58 1.33 2.10 94.0 3.10 250.0 40.0 143
40.00 ISIS1410V40 1.74 0.09 2.25 210.0 3.50 140.0 7.0 8
40.00 ISIS1418V40 3.39 0.59 3.10 419.0 3.90 530.0 10.0 840
40.00 ISIS1424V40 2.80 0.20 2.85 350.0 4.50 106.0 1.0 25
40.00 ISIS1431V40 3.70 0.00 3.20 318.0 4.80 60.0 3.0 14
40.50 ISIS1403V40.5 3.00 1.20 2.50 79.0 3.20 101.0 7.0 108
40.50 ISIS1410V40.5 2.11 0.41 2.55 468.0 4.00 153.0 3.0 3
40.50 ISIS1418V40.5 2.51 0.36 2.95 492.0 4.30 389.0 1.0 1
40.50 ISIS1424V40.5 2.50 0.00 3.10 308.0 5.00 61.0 0.0 0
40.50 ISIS1431V40.5 2.90 0.00 3.40 334.0 5.20 59.0 0.0 0
41.00 ISIS1403V41 3.80 2.65 3.00 31.0 4.00 157.0 15.0 83
41.00 ISIS1410V41 2.47 0.72 2.90 518.0 4.40 161.0 1.0 1
41.00 ISIS1418V41 2.25 -0.40 3.30 748.0 4.70 449.0 35.0 53
41.00 ISIS1424V41 2.75 0.00 3.40 329.0 5.40 62.0 0.0 0
41.00 ISIS1431V41 3.10 0.00 3.70 331.0 5.60 59.0 0.0 0
41.50 ISIS1403V41.5 1.45 0.00 3.20 101.0 4.50 76.0 0.0 0
41.50 ISIS1410V41.5 2.10 0.00 3.30 425.0 5.20 182.0 0.0 0
41.50 ISIS1418V41.5 3.40 0.00 3.50 760.0 5.10 342.0 0.0 0
41.50 ISIS1424V41.5 3.00 0.00 3.70 341.0 6.30 75.0 0.0 0
41.50 ISIS1431V41.5 3.50 0.10 4.00 115.0 5.90 52.0 2.0 2
42.00 ISIS1403V42 1.65 0.00 3.30 151.0 5.10 77.0 0.0 0
42.00 ISIS1410V42 2.40 0.00 2.85 688.0 5.30 162.0 0.0 0
42.00 ISIS1418V42 4.40 1.40 4.00 802.0 5.50 439.0 34.0 108
42.00 ISIS1424V42 2.30 0.00 4.10 325.0 6.40 47.0 0.0 0
42.00 ISIS1431V42 3.50 -0.20 4.40 108.0 6.30 52.0 2.0 2
42.50 ISIS1403V42.5 2.60 0.00 3.80 149.0 5.60 53.0 0.0 0
42.50 ISIS1410V42.5 2.65 0.00 4.10 202.0 5.70 105.0 0.0 0
42.50 ISIS1418V42.5 3.20 0.00 4.20 757.0 5.90 405.0 0.0 0
42.50 ISIS1424V42.5 3.50 0.00 4.40 337.0 6.60 47.0 0.0 0
42.50 ISIS1431V42.5 4.00 0.00 4.70 331.0 6.80 57.0 0.0 0
43.00 ISIS1403V43 3.00 0.00 3.80 286.0 6.10 85.0 0.0 0
43.00 ISIS1410V43 2.65 0.00 4.60 400.0 6.50 162.0 0.0 0
43.00 ISIS1418V43 3.70 0.10 4.80 736.0 6.40 468.0 5.0 17
43.00 ISIS1424V43 4.00 0.00 4.10 493.0 7.00 42.0 0.0 0
43.00 ISIS1431V43 4.20 0.00 5.00 345.0 7.20 50.0 0.0 0
43.50 ISIS1403V43.5 3.40 0.00 4.80 150.0 6.60 58.0 0.0 0
43.50 ISIS1410V43.5 3.00 0.00 5.00 409.0 6.90 160.0 0.0 0
43.50 ISIS1418V43.5 3.90 0.00 5.00 740.0 6.80 400.0 0.0 0
43.50 ISIS1424V43.5 3.30 0.00 4.70 425.0 7.90 96.0 0.0 0
43.50 ISIS1431V43.5 4.50 0.00 5.40 360.0 7.60 50.0 0.0 0
44.00 ISIS1403V44 3.90 0.00 5.30 150.0 7.00 55.0 0.0 0
44.00 ISIS1410V44 3.40 0.00 4.50 405.0 7.30 55.0 0.0 0
44.00 ISIS1418V44 4.90 0.60 5.40 640.0 7.30 434.0 7.0 9
44.00 ISIS1424V44 4.50 0.00 4.90 358.0 8.10 78.0 0.0 0
44.00 ISIS1431V44 4.80 0.00 3.70 1.0 8.70 1.0 0.0 0
44.50 ISIS1403V44.5 4.10 0.00 5.80 93.0 7.60 56.0 0.0 0
44.50 ISIS1410V44.5 3.80 0.00 5.90 133.0 7.90 50.0 0.0 0
44.50 ISIS1418V44.5 5.50 0.80 5.80 732.0 7.70 425.0 7.0 7
44.50 ISIS1424V44.5 5.00 0.00 5.60 431.0 8.60 81.0 0.0 0
44.50 ISIS1431V44.5 5.20 0.00 6.10 243.0 8.40 50.0 0.0 0
45.00 ISIS1403V45 3.90 0.00 6.20 145.0 8.20 58.0 0.0 0
45.00 ISIS1410V45 4.10 0.00 6.40 136.0 8.50 53.0 0.0 0
45.00 ISIS1418V45 6.20 1.20 6.60 723.0 8.20 452.0 14.0 286
45.00 ISIS1424V45 5.30 0.00 5.90 327.0 9.10 91.0 0.0 0
45.00 ISIS1431V45 5.60 0.00 6.40 363.0 8.90 42.0 0.0 0
45.50 ISIS1403V45.5 5.40 0.00 6.70 149.0 8.50 54.0 0.0 0
45.50 ISIS1410V45.5 4.60 0.00 6.90 145.0 8.90 48.0 0.0 0
45.50 ISIS1418V45.5 5.40 0.00 6.60 736.0 8.70 445.0 0.0 0
45.50 ISIS1424V45.5 5.70 0.00 6.40 320.0 9.20 57.0 0.0 0
45.50 ISIS1431V45.5 5.60 0.00 6.80 415.0 9.30 50.0 0.0 0
46.00 ISIS1403V46 5.80 0.00 7.20 161.0 9.00 53.0 0.0 0
46.00 ISIS1410V46 4.90 0.00 7.30 143.0 9.30 48.0 0.0 0
46.00 ISIS1418V46 6.90 0.50 7.50 416.0 9.30 365.0 1.0 3
46.00 ISIS1424V46 6.10 0.00 6.70 486.0 9.70 68.0 0.0 0
46.00 ISIS1431V46 6.80 0.00 6.90 522.0 9.70 42.0 0.0 0
46.50 ISIS1403V46.5 6.20 0.00 7.70 175.0 9.50 73.0 0.0 0
46.50 ISIS1410V46.5 5.50 0.00 7.80 132.0 9.80 48.0 0.0 0
46.50 ISIS1418V46.5 6.80 0.00 8.00 186.0 9.60 155.0 0.0 0
46.50 ISIS1424V46.5 6.50 0.00 7.30 395.0 10.50 64.0 0.0 0
46.50 ISIS1431V46.5 7.10 0.00 7.50 491.0 10.50 53.0 0.0 0
47.00 ISIS1403V47 6.70 0.00 8.20 175.0 10.30 82.0 0.0 0
47.00 ISIS1410V47 5.90 0.00 8.30 138.0 10.20 43.0 0.0 0
47.00 ISIS1418V47 6.40 -0.90 8.40 518.0 10.10 314.0 100.0 100
47.00 ISIS1424V47 6.90 0.00 7.70 430.0 10.70 45.0 0.0 0
47.00 ISIS1431V47 7.60 0.00 7.90 496.0 10.90 49.0 0.0 0
47.50 ISIS1403V47.5 7.30 0.00 8.70 145.0 10.70 51.0 0.0 0
47.50 ISIS1410V47.5 6.50 0.00 8.80 130.0 10.80 50.0 0.0 0
47.50 ISIS1418V47.5 7.70 0.00 8.90 312.0 10.50 167.0 0.0 0
47.50 ISIS1424V47.5 7.30 0.00 8.30 344.0 11.10 50.0 0.0 0
47.50 ISIS1431V47.5 7.90 0.00 8.40 454.0 11.20 49.0 0.0 0
48.00 ISIS1403V48 7.80 0.00 9.20 144.0 11.10 40.0 0.0 0
48.00 ISIS1410V48 6.90 0.00 9.30 142.0 11.30 36.0 0.0 0
48.00 ISIS1418V48 16.30 8.10 8.90 647.0 11.10 344.0 10.0 17
48.00 ISIS1424V48 7.10 0.00 8.70 103.0 11.80 44.0 0.0 0
48.00 ISIS1431V48 8.40 0.00 8.70 450.0 12.00 52.0 0.0 0
48.50 ISIS1403V48.5 8.20 0.00 9.70 144.0 11.80 57.0 0.0 0
48.50 ISIS1410V48.5 7.40 0.00 9.80 132.0 11.80 36.0 0.0 0
48.50 ISIS1418V48.5 8.60 0.00 9.90 297.0 11.60 182.0 0.0 0
48.50 ISIS1424V48.5 8.20 0.00 9.20 66.0 12.20 22.0 0.0 0
48.50 ISIS1431V48.5 8.00 0.00 9.30 407.0 12.40 49.0 0.0 0
49.00 ISIS1403V49 7.70 0.00 10.20 144.0 12.20 51.0 0.0 0
49.00 ISIS1410V49 8.10 0.00 10.30 132.0 12.70 39.0 0.0 0
49.00 ISIS1418V49 15.52 6.42 9.70 574.0 12.10 313.0 30.0 63
49.00 ISIS1424V49 8.20 0.00 9.70 59.0 12.50 42.0 0.0 0
49.00 ISIS1431V49 8.40 0.00 9.70 234.0 12.70 22.0 0.0 0
49.50 ISIS1403V49.5 8.30 0.00 10.30 21.0 12.60 29.0 0.0 0
49.50 ISIS1410V49.5 8.30 0.00 10.80 141.0 12.80 36.0 0.0 0
49.50 ISIS1418V49.5 9.50 0.00 10.80 214.0 12.50 80.0 0.0 0
49.50 ISIS1424V49.5 8.60 0.00 10.10 236.0 13.10 32.0 0.0 0
49.50 ISIS1431V49.5 8.90 0.00 10.20 191.0 13.40 32.0 0.0 0
50.00 ISIS1403V50 8.70 0.00 10.20 10.0 13.70 10.0 0.0 0
50.00 ISIS1410V50 8.90 0.00 11.30 208.0 13.00 31.0 0.0 0
50.00 ISIS1418V50 9.16 -0.84 11.30 547.0 13.00 255.0 2.0 50
50.50 ISIS1418V50.5 10.50 0.00 11.80 130.0 13.50 62.0 0.0 0
55.00 ISIS1403V55 13.80 0.00 16.20 20.0 18.40 30.0 0.0 0
55.00 ISIS1418V55 26.40 12.50 16.30 441.0 17.90 224.0 35.0 60
60.00 ISIS1403V60 19.00 0.00 21.20 70.0 23.10 30.0 0.0 0
60.00 ISIS1418V60 21.60 2.70 20.60 347.0 22.90 226.0 4.0 20
65.00 ISIS1418V65 23.80 0.00 26.20 21.0 28.30 21.0 0.0 0
70.00 ISIS1418V70 28.80 0.00 30.70 1.0 33.70 21.0 0.0 0
75.00 ISIS1418V75 33.70 0.00 35.20 10.0 38.70 11.0 0.0 0
80.00 ISIS1418V80 25.30 -13.50 40.70 21.0 43.40 21.0 10.0 10
85.00 ISIS1418V85 43.80 0.00 45.20 10.0 48.70 11.0 0.0 0
90.00 ISIS1418V90 48.80 0.00 50.30 1.0 53.50 10.0 0.0 0