Intuitive Surgical Inc $465.29

down 0.00


28/7/2014 05:21 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 465.29
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 465.29
Open: 474.84
Bid: 430.00
Ask: 505.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ISRG Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 ISRG1416H195 268.80 0.00 268.80 10.0 272.40 28.0 0.0 0
200.00 ISRG1416H200 263.80 0.00 263.80 10.0 267.40 28.0 0.0 0
205.00 ISRG1416H205 258.90 0.00 258.90 12.0 262.40 25.0 0.0 0
210.00 ISRG1416H210 253.90 0.00 253.90 12.0 257.40 25.0 0.0 0
215.00 ISRG1416H215 248.90 0.00 248.90 12.0 252.40 25.0 0.0 0
220.00 ISRG1416H220 243.90 0.00 243.90 12.0 247.40 25.0 0.0 0
225.00 ISRG1416H225 238.90 0.00 238.90 12.0 242.40 27.0 0.0 0
230.00 ISRG1416H230 233.90 0.00 233.90 12.0 237.40 25.0 0.0 0
235.00 ISRG1416H235 228.90 0.00 228.90 12.0 232.40 25.0 0.0 0
240.00 ISRG1416H240 223.90 0.00 223.90 12.0 227.40 25.0 0.0 0
245.00 ISRG1416H245 218.90 0.00 218.90 12.0 222.40 25.0 0.0 0
250.00 ISRG1416H250 213.90 0.00 213.90 12.0 217.40 25.0 0.0 0
255.00 ISRG1416H255 208.90 0.00 208.90 12.0 212.40 25.0 0.0 0
260.00 ISRG1416H260 204.30 0.00 204.30 12.0 207.30 43.0 0.0 0
265.00 ISRG1416H265 199.90 0.00 199.90 15.0 203.30 32.0 0.0 0
270.00 ISRG1401H270 194.00 0.00 194.00 10.0 197.30 27.0 0.0 0
270.00 ISRG1416H270 194.90 0.00 194.90 15.0 198.30 32.0 0.0 0
275.00 ISRG1401H275 189.10 0.00 189.10 10.0 192.30 27.0 0.0 0
275.00 ISRG1408H275 189.10 0.00 189.10 10.0 192.30 30.0 0.0 0
275.00 ISRG1416H275 189.90 0.00 189.90 15.0 193.30 31.0 0.0 0
280.00 ISRG1401H280 184.10 0.00 184.10 10.0 187.30 27.0 0.0 0
280.00 ISRG1408H280 184.10 0.00 184.10 10.0 187.30 28.0 0.0 0
280.00 ISRG1416H280 184.80 0.00 184.80 15.0 188.30 45.0 0.0 0
285.00 ISRG1401H285 179.10 0.00 179.10 12.0 182.30 27.0 0.0 0
285.00 ISRG1408H285 179.10 0.00 179.10 10.0 182.30 28.0 0.0 0
285.00 ISRG1416H285 179.30 0.00 179.30 5.0 182.50 37.0 0.0 0
290.00 ISRG1401H290 174.10 0.00 174.10 12.0 177.00 25.0 0.0 0
290.00 ISRG1408H290 174.10 0.00 174.10 12.0 177.30 25.0 0.0 0
290.00 ISRG1416H290 174.90 0.00 174.90 36.0 178.10 46.0 0.0 0
295.00 ISRG1401H295 169.00 0.00 169.00 12.0 172.30 27.0 0.0 0
295.00 ISRG1408H295 169.10 0.00 169.10 10.0 172.30 30.0 0.0 0
295.00 ISRG1416H295 170.10 0.00 170.10 30.0 173.10 40.0 0.0 0
300.00 ISRG1401H300 164.10 0.00 164.10 10.0 167.30 27.0 0.0 0
300.00 ISRG1408H300 164.10 0.00 164.10 10.0 167.30 30.0 0.0 0
300.00 ISRG1416H300 86.15 -77.95 164.10 12.0 167.50 29.0 1.0 1
305.00 ISRG1401H305 159.20 0.00 159.20 10.0 162.30 27.0 0.0 0
305.00 ISRG1408H305 159.10 0.00 159.10 10.0 162.30 28.0 0.0 0
305.00 ISRG1416H305 159.00 0.00 159.00 12.0 162.50 27.0 0.0 0
310.00 ISRG1401H310 154.00 0.00 154.00 12.0 157.30 27.0 0.0 0
310.00 ISRG1408H310 154.70 0.00 154.70 15.0 157.90 62.0 0.0 0
310.00 ISRG1416H310 154.00 0.00 154.00 12.0 157.40 27.0 0.0 0
315.00 ISRG1401H315 149.10 0.00 149.10 10.0 152.10 20.0 0.0 0
315.00 ISRG1408H315 149.70 0.00 149.70 15.0 152.90 62.0 0.0 0
315.00 ISRG1416H315 149.00 0.00 149.00 12.0 152.50 25.0 0.0 0
320.00 ISRG1401H320 124.50 -19.50 144.00 12.0 147.30 27.0 2.0 1
320.00 ISRG1408H320 144.70 0.00 144.70 15.0 147.90 62.0 0.0 0
320.00 ISRG1416H320 144.00 0.00 144.00 12.0 147.50 25.0 0.0 0
325.00 ISRG1401H325 139.00 0.00 139.00 12.0 142.30 27.0 0.0 0
325.00 ISRG1408H325 140.10 0.00 140.10 30.0 143.20 51.0 0.0 0
325.00 ISRG1416H325 139.00 0.00 139.00 12.0 142.50 25.0 0.0 0
330.00 ISRG1401H330 134.00 0.00 134.00 12.0 136.90 25.0 0.0 0
330.00 ISRG1408H330 135.10 0.00 135.10 20.0 138.20 51.0 0.0 0
330.00 ISRG1416H330 134.10 0.00 134.10 12.0 137.40 25.0 0.0 0
335.00 ISRG1401H335 129.00 0.00 129.00 10.0 131.90 23.0 0.0 0
335.00 ISRG1408H335 130.10 0.00 130.10 20.0 133.00 40.0 0.0 0
335.00 ISRG1416H335 128.80 0.00 128.80 12.0 132.40 29.0 0.0 0
340.00 ISRG1401H340 106.00 -18.10 124.10 12.0 126.90 25.0 1.0 1
340.00 ISRG1408H340 125.10 0.00 125.10 19.0 127.80 40.0 0.0 0
340.00 ISRG1416H340 124.00 0.00 124.00 12.0 127.50 29.0 0.0 0
345.00 ISRG1401H345 119.10 0.00 119.10 12.0 122.30 27.0 0.0 0
345.00 ISRG1408H345 119.10 0.00 119.10 10.0 122.40 28.0 0.0 0
345.00 ISRG1416H345 119.10 0.00 119.10 10.0 122.50 29.0 0.0 0
347.50 ISRG1401H347.5 116.60 0.00 116.60 10.0 119.80 28.0 0.0 0
347.50 ISRG1429H347.5 122.10 0.00 116.50 10.0 120.40 21.0 1.0 1
350.00 ISRG1401H350 54.30 -60.70 115.00 30.0 118.10 40.0 8.0 8
350.00 ISRG1408H350 114.10 0.00 114.10 12.0 117.40 27.0 0.0 0
350.00 ISRG1416H350 42.15 -72.25 114.40 2.0 117.60 2.0 2.0 3
350.00 ISRG1429H350 114.20 0.00 114.20 10.0 117.80 21.0 0.0 0
352.50 ISRG1401H352.5 112.50 0.00 112.50 30.0 115.60 40.0 0.0 0
352.50 ISRG1429H352.5 111.60 0.00 111.60 10.0 115.50 31.0 0.0 0
355.00 ISRG1401H355 50.30 -59.70 110.00 30.0 112.90 50.0 8.0 8
355.00 ISRG1408H355 109.10 0.00 109.10 10.0 112.10 12.0 0.0 0
355.00 ISRG1416H355 37.70 -71.50 109.20 10.0 112.50 32.0 1.0 14
355.00 ISRG1429H355 109.30 0.00 109.30 10.0 113.00 34.0 0.0 0
357.50 ISRG1401H357.5 48.40 -58.80 107.20 15.0 110.30 62.0 3.0 3
357.50 ISRG1429H357.5 106.70 0.00 106.70 10.0 110.40 31.0 0.0 0
360.00 ISRG1401H360 30.00 -74.80 104.80 30.0 108.20 50.0 1.0 1
360.00 ISRG1408H360 35.80 -68.40 104.20 10.0 107.50 32.0 9.0 9
360.00 ISRG1416H360 84.60 -19.60 104.20 10.0 107.50 32.0 6.0 6
360.00 ISRG1422H360 44.20 -60.00 104.20 12.0 107.80 31.0 6.0 6
360.00 ISRG1429H360 104.30 0.00 104.30 12.0 108.00 31.0 0.0 0
362.50 ISRG1401H362.5 102.40 0.00 102.40 40.0 105.70 61.0 0.0 0
362.50 ISRG1429H362.5 113.70 11.80 101.90 20.0 105.50 50.0 1.0 1
365.00 ISRG1401H365 99.70 0.00 99.70 30.0 102.90 51.0 0.0 0
365.00 ISRG1408H365 99.10 0.00 99.10 12.0 102.50 29.0 0.0 0
365.00 ISRG1416H365 99.00 0.00 99.00 12.0 102.60 29.0 0.0 0
365.00 ISRG1422H365 40.40 -58.90 99.30 10.0 102.80 29.0 6.0 6
365.00 ISRG1429H365 99.30 0.00 99.30 10.0 103.10 31.0 0.0 0
367.50 ISRG1401H367.5 29.50 -67.10 96.60 10.0 99.80 27.0 1.0 1
367.50 ISRG1408H367.5 96.50 0.00 96.50 21.0 100.10 31.0 0.0 0
367.50 ISRG1416H367.5 96.60 0.00 96.60 12.0 100.10 29.0 0.0 0
367.50 ISRG1422H367.5 96.80 0.00 96.80 10.0 100.30 34.0 0.0 0
367.50 ISRG1429H367.5 96.80 0.00 96.80 10.0 100.50 31.0 0.0 0
370.00 ISRG1401H370 27.90 -66.20 94.10 10.0 97.30 27.0 1.0 1
370.00 ISRG1408H370 94.00 0.00 94.00 12.0 97.50 29.0 0.0 0
370.00 ISRG1416H370 74.20 -20.10 94.30 10.0 97.70 31.0 1.0 1
370.00 ISRG1422H370 94.40 0.00 94.40 10.0 97.90 30.0 0.0 0
370.00 ISRG1429H370 99.70 0.00 94.40 10.0 98.00 31.0 2.0 2
372.50 ISRG1401H372.5 91.50 0.00 91.50 10.0 94.80 27.0 0.0 0
372.50 ISRG1408H372.5 91.70 0.00 91.70 10.0 95.00 32.0 0.0 0
372.50 ISRG1416H372.5 91.80 0.00 91.80 10.0 95.10 32.0 0.0 0
372.50 ISRG1422H372.5 91.50 0.00 91.50 12.0 95.40 31.0 0.0 0
372.50 ISRG1429H372.5 92.00 0.00 92.00 12.0 95.70 31.0 0.0 0
375.00 ISRG1401H375 89.00 0.00 89.00 12.0 92.40 29.0 0.0 0
375.00 ISRG1408H375 89.00 0.00 89.00 12.0 92.50 29.0 0.0 0
375.00 ISRG1416H375 89.06 -0.44 89.50 21.0 92.60 21.0 3.0 24
375.00 ISRG1422H375 89.40 0.00 89.40 10.0 92.90 31.0 0.0 0
375.00 ISRG1429H375 89.60 0.00 89.60 10.0 92.60 21.0 0.0 0
377.50 ISRG1401H377.5 86.80 0.00 86.80 2.0 90.10 1.0 0.0 0
377.50 ISRG1408H377.5 86.70 0.00 86.70 10.0 90.00 32.0 0.0 0
377.50 ISRG1416H377.5 87.50 0.00 87.50 32.0 90.60 42.0 0.0 0
377.50 ISRG1422H377.5 86.80 0.00 86.80 12.0 90.50 31.0 0.0 0
377.50 ISRG1429H377.5 87.10 0.00 87.10 10.0 90.60 21.0 0.0 0
380.00 ISRG1401H380 84.10 0.00 84.10 10.0 87.40 29.0 0.0 0
380.00 ISRG1408H380 84.10 0.00 84.10 21.0 87.60 21.0 0.0 0
380.00 ISRG1416H380 83.00 -2.00 85.00 32.0 88.10 42.0 30.0 15
380.00 ISRG1422H380 84.50 0.00 84.50 10.0 87.70 32.0 0.0 0
380.00 ISRG1429H380 85.40 0.00 85.40 13.0 88.90 35.0 0.0 0
382.50 ISRG1401H382.5 81.60 0.00 81.60 10.0 84.90 28.0 0.0 0
382.50 ISRG1408H382.5 81.70 0.00 81.70 10.0 85.10 28.0 0.0 0
382.50 ISRG1416H382.5 81.80 0.00 81.80 10.0 85.20 32.0 0.0 0
382.50 ISRG1422H382.5 82.10 0.00 82.10 21.0 85.60 21.0 0.0 0
382.50 ISRG1429H382.5 82.90 0.00 82.90 15.0 86.50 37.0 0.0 0
385.00 ISRG1401H385 71.80 -7.30 79.10 10.0 82.40 28.0 2.0 14
385.00 ISRG1408H385 62.00 -17.10 79.10 12.0 82.70 29.0 2.0 3
385.00 ISRG1416H385 79.35 0.05 79.30 10.0 82.70 29.0 2.0 51
385.00 ISRG1422H385 85.92 6.32 79.60 21.0 83.00 21.0 1.0 5
385.00 ISRG1429H385 26.00 -54.70 80.70 15.0 84.10 37.0 2.0 2
387.50 ISRG1401H387.5 18.81 -57.79 76.60 10.0 79.90 28.0 4.0 5
387.50 ISRG1408H387.5 63.11 -13.59 76.70 21.0 80.20 31.0 1.0 5
387.50 ISRG1416H387.5 60.30 -16.50 76.80 12.0 80.30 31.0 1.0 1
387.50 ISRG1422H387.5 77.00 0.00 77.00 21.0 80.70 21.0 0.0 0
387.50 ISRG1429H387.5 70.00 -8.00 78.00 21.0 81.70 42.0 5.0 5
390.00 ISRG1401H390 75.20 0.00 74.00 12.0 77.20 25.0 1.0 17
390.00 ISRG1408H390 88.25 14.05 74.20 10.0 77.60 29.0 2.0 10
390.00 ISRG1416H390 57.80 -16.80 74.60 21.0 77.80 21.0 23.0 51
390.00 ISRG1422H390 20.50 -54.10 74.60 10.0 78.10 29.0 1.0 1
390.00 ISRG1429H390 62.65 -12.95 75.60 21.0 79.10 42.0 5.0 5
392.50 ISRG1401H392.5 18.82 -52.78 71.60 10.0 74.90 28.0 2.0 4
392.50 ISRG1408H392.5 19.92 -51.78 71.70 12.0 75.10 25.0 2.0 2
392.50 ISRG1416H392.5 71.80 -0.20 72.00 21.0 75.40 21.0 1.0 2
392.50 ISRG1422H392.5 54.29 -17.91 72.20 21.0 75.80 21.0 1.0 1
392.50 ISRG1429H392.5 73.20 0.00 73.20 21.0 76.80 42.0 2.0 2
395.00 ISRG1401H395 57.40 -11.60 69.00 12.0 72.40 25.0 17.0 9
395.00 ISRG1408H395 18.58 -50.62 69.20 12.0 72.70 29.0 24.0 15
395.00 ISRG1416H395 69.40 0.00 69.40 21.0 72.90 21.0 1.0 59
395.00 ISRG1422H395 51.35 -18.55 69.90 10.0 73.30 21.0 8.0 9
395.00 ISRG1429H395 70.10 0.00 70.10 10.0 74.40 10.0 0.0 0
397.50 ISRG1401H397.5 77.70 11.10 66.60 10.0 69.90 28.0 1.0 3
397.50 ISRG1408H397.5 66.80 0.00 66.80 10.0 70.20 32.0 0.0 0
397.50 ISRG1416H397.5 49.40 -17.60 67.00 10.0 70.50 21.0 15.0 15
397.50 ISRG1422H397.5 49.99 -17.41 67.40 21.0 70.90 21.0 1.0 2
397.50 ISRG1429H397.5 67.80 0.00 67.80 10.0 70.80 13.0 0.0 0
400.00 ISRG1401H400 78.50 14.30 64.20 10.0 67.40 28.0 3.0 19
400.00 ISRG1408H400 41.30 -23.00 64.30 10.0 67.70 32.0 4.0 2
400.00 ISRG1416H400 81.20 16.70 64.50 21.0 68.00 21.0 4.0 794
400.00 ISRG1422H400 12.50 -52.40 64.90 12.0 68.60 22.0 2.0 2
400.00 ISRG1429H400 65.40 0.00 65.40 10.0 68.90 21.0 1.0 1
402.50 ISRG1401H402.5 44.89 -16.81 61.70 10.0 64.90 30.0 6.0 17
402.50 ISRG1408H402.5 11.20 -50.50 61.70 12.0 65.30 31.0 1.0 1
402.50 ISRG1416H402.5 54.70 -7.60 62.30 21.0 65.60 21.0 10.0 10
402.50 ISRG1422H402.5 16.40 -46.20 62.60 21.0 66.10 22.0 2.0 2
402.50 ISRG1429H402.5 63.00 0.00 63.00 11.0 66.50 21.0 0.0 0
405.00 ISRG1401H405 61.30 0.00 59.20 10.0 62.40 28.0 3.0 46
405.00 ISRG1408H405 13.70 -45.70 59.40 21.0 62.70 22.0 5.0 5
405.00 ISRG1416H405 61.60 2.00 59.60 21.0 62.60 23.0 12.0 346
405.00 ISRG1422H405 42.65 -17.65 60.30 21.0 63.70 21.0 6.0 7
405.00 ISRG1429H405 60.70 0.00 60.70 10.0 64.30 21.0 0.0 0
407.50 ISRG1401H407.5 58.80 0.00 57.40 15.0 60.30 62.0 1.0 8
407.50 ISRG1408H407.5 59.66 2.76 56.90 10.0 60.30 29.0 2.0 1
407.50 ISRG1416H407.5 57.30 0.00 57.30 21.0 60.70 21.0 0.0 0
407.50 ISRG1422H407.5 14.30 -43.60 57.90 21.0 60.50 21.0 1.0 1
407.50 ISRG1429H407.5 58.40 0.00 58.40 10.0 61.30 10.0 0.0 0
410.00 ISRG1401H410 61.00 6.00 55.00 30.0 57.80 82.0 1.0 278
410.00 ISRG1408H410 9.00 -45.50 54.50 2.0 57.90 2.0 1.0 1
410.00 ISRG1416H410 59.78 0.00 55.00 21.0 58.30 21.0 1.0 106
410.00 ISRG1422H410 41.00 -14.40 55.40 10.0 59.00 22.0 1.0 13
410.00 ISRG1429H410 41.08 -14.82 55.90 10.0 59.70 21.0 3.0 2
412.50 ISRG1401H412.5 43.93 -7.97 51.90 32.0 55.10 47.0 1.0 25
412.50 ISRG1408H412.5 51.90 0.00 51.90 21.0 55.40 21.0 0.0 0
412.50 ISRG1416H412.5 64.85 12.25 52.60 21.0 55.90 21.0 3.0 3
412.50 ISRG1422H412.5 53.00 0.00 53.00 10.0 56.70 22.0 0.0 0
412.50 ISRG1429H412.5 53.70 0.00 53.70 20.0 56.60 31.0 0.0 0
415.00 ISRG1401H415 50.95 1.05 49.90 15.0 52.80 62.0 2.0 22
415.00 ISRG1408H415 51.25 0.00 49.50 12.0 53.10 31.0 1.0 1
415.00 ISRG1416H415 50.40 0.20 50.20 21.0 53.50 21.0 2.0 112
415.00 ISRG1422H415 12.00 -38.80 50.80 21.0 53.80 21.0 1.0 1
415.00 ISRG1429H415 59.96 7.96 52.00 30.0 55.10 59.0 1.0 5
417.50 ISRG1401H417.5 24.60 -22.40 47.00 21.0 50.00 22.0 1.0 3
417.50 ISRG1408H417.5 47.30 0.00 47.30 21.0 50.60 21.0 0.0 0
417.50 ISRG1422H417.5 48.40 0.00 48.40 10.0 52.00 30.0 0.0 0
417.50 ISRG1429H417.5 9.70 -39.90 49.60 20.0 52.90 51.0 10.0 10
420.00 ISRG1401H420 55.46 11.16 44.30 10.0 47.50 28.0 1.0 40
420.00 ISRG1408H420 24.90 -19.70 44.60 21.0 48.20 21.0 1.0 1
420.00 ISRG1416H420 45.31 -0.29 45.60 21.0 48.90 21.0 5.0 224
420.00 ISRG1422H420 46.70 0.00 46.70 50.0 50.20 47.0 0.0 0
420.00 ISRG1429H420 47.40 0.00 47.40 30.0 50.60 53.0 0.0 0
422.50 ISRG1408H422.5 42.10 0.00 42.10 12.0 45.90 33.0 0.0 0
422.50 ISRG1422H422.5 44.60 0.00 44.60 52.0 48.20 91.0 0.0 0
422.50 ISRG1429H422.5 6.70 -38.60 45.30 30.0 48.40 44.0 10.0 10
425.00 ISRG1401H425 46.18 6.78 39.40 21.0 42.50 22.0 2.0 57
425.00 ISRG1408H425 5.10 -34.80 39.90 10.0 43.50 38.0 11.0 12
425.00 ISRG1416H425 41.35 0.00 41.20 41.0 44.20 56.0 1.0 52
425.00 ISRG1422H425 42.30 0.00 42.30 41.0 45.30 60.0 0.0 0
425.00 ISRG1429H425 43.00 0.00 43.00 30.0 46.30 138.0 0.0 0
427.50 ISRG1408H427.5 37.50 0.00 37.50 21.0 41.00 21.0 0.0 0
427.50 ISRG1422H427.5 5.60 -35.20 40.80 31.0 43.40 66.0 12.0 12
430.00 ISRG1401H430 36.60 0.00 34.50 21.0 37.60 21.0 1.0 22
430.00 ISRG1408H430 47.30 12.00 35.30 21.0 38.70 21.0 3.0 12
430.00 ISRG1416H430 38.77 0.00 37.50 52.0 39.90 79.0 2.0 78
430.00 ISRG1422H430 39.88 0.00 38.60 31.0 41.20 65.0 2.0 5
430.00 ISRG1429H430 38.80 0.00 38.80 30.0 42.00 141.0 0.0 0
432.50 ISRG1408H432.5 5.20 -27.80 33.00 45.0 36.50 104.0 1.0 2
432.50 ISRG1422H432.5 36.50 0.00 36.50 31.0 38.80 52.0 0.0 0
435.00 ISRG1401H435 41.40 11.90 29.50 21.0 32.80 21.0 14.0 45
435.00 ISRG1408H435 31.00 0.00 31.00 42.0 34.10 87.0 0.0 0
435.00 ISRG1416H435 35.38 2.28 33.10 55.0 35.60 75.0 2.0 18
435.00 ISRG1422H435 34.40 0.00 34.40 41.0 37.00 61.0 0.0 0
435.00 ISRG1429H435 34.94 0.24 34.70 30.0 38.00 148.0 10.0 12
437.50 ISRG1408H437.5 3.70 -25.90 29.60 56.0 32.20 89.0 11.0 11
437.50 ISRG1422H437.5 31.30 0.00 31.30 30.0 34.80 155.0 0.0 0
440.00 ISRG1401H440 27.40 0.00 24.90 10.0 28.10 40.0 5.0 42
440.00 ISRG1408H440 3.90 -23.40 27.30 67.0 30.00 97.0 1.0 12
440.00 ISRG1416H440 29.20 0.00 28.90 51.0 31.40 92.0 1.0 40
440.00 ISRG1422H440 5.80 -23.40 29.20 30.0 32.80 140.0 1.0 51
440.00 ISRG1429H440 5.52 -25.58 31.10 20.0 34.10 132.0 5.0 6
442.50 ISRG1408H442.5 4.00 -21.20 25.20 65.0 27.70 87.0 1.0 11
442.50 ISRG1422H442.5 4.20 -23.30 27.50 30.0 30.90 178.0 1.0 1
445.00 ISRG1401H445 22.95 0.00 20.20 30.0 23.40 113.0 5.0 17
445.00 ISRG1408H445 23.10 0.00 23.10 59.0 25.60 163.0 0.0 0
445.00 ISRG1416H445 27.50 2.90 24.60 72.0 27.20 75.0 9.0 46
445.00 ISRG1422H445 27.70 1.90 25.80 30.0 29.00 163.0 7.0 18
447.50 ISRG1422H447.5 3.70 -20.10 23.80 30.0 27.20 185.0 1.0 1
450.00 ISRG1401H450 17.89 0.00 16.00 63.0 19.10 125.0 2.0 51
450.00 ISRG1408H450 20.75 0.00 19.10 75.0 21.40 155.0 1.0 41
450.00 ISRG1416H450 21.92 0.00 21.10 63.0 23.20 74.0 7.0 276
450.00 ISRG1422H450 24.15 1.95 22.20 23.0 25.00 164.0 7.0 58
450.00 ISRG1429H450 27.10 3.30 23.80 20.0 26.50 150.0 6.0 15
452.50 ISRG1422H452.5 1.80 -18.50 20.30 30.0 23.30 166.0 5.0 5
455.00 ISRG1401H455 14.21 0.00 12.30 36.0 15.10 139.0 3.0 49
455.00 ISRG1408H455 20.50 4.90 15.60 79.0 17.70 96.0 10.0 15
455.00 ISRG1416H455 18.67 0.00 17.70 86.0 19.60 84.0 1.0 146
460.00 ISRG1401H460 9.90 0.00 9.20 32.0 11.30 181.0 5.0 86
460.00 ISRG1408H460 11.30 -1.20 12.50 44.0 14.30 195.0 1.0 15
460.00 ISRG1416H460 15.24 0.00 14.40 97.0 16.40 99.0 18.0 211
460.00 ISRG1422H460 16.00 0.00 16.00 29.0 18.50 94.0 1.0 18
460.00 ISRG1429H460 19.09 1.39 17.70 25.0 20.30 90.0 1.0 5
465.00 ISRG1401H465 7.00 0.00 6.30 110.0 7.40 11.0 62.0 81
465.00 ISRG1408H465 10.48 0.00 9.50 74.0 11.50 220.0 15.0 25
465.00 ISRG1416H465 12.00 0.00 11.60 20.0 13.10 64.0 15.0 54
470.00 ISRG1401H470 4.80 0.00 3.70 33.0 5.30 161.0 52.0 90
470.00 ISRG1408H470 7.85 0.00 7.40 42.0 8.80 161.0 11.0 14
470.00 ISRG1416H470 10.08 0.00 9.10 39.0 11.00 61.0 9.0 95
470.00 ISRG1422H470 12.00 0.00 10.90 1.0 13.20 59.0 20.0 17
470.00 ISRG1429H470 12.70 0.00 12.70 20.0 15.10 97.0 0.0 0
475.00 ISRG1401H475 2.55 0.00 2.35 31.0 3.10 170.0 69.0 69
475.00 ISRG1408H475 5.90 0.00 5.10 79.0 6.70 187.0 2.0 11
475.00 ISRG1416H475 8.16 0.00 7.40 21.0 8.70 63.0 55.0 74
480.00 ISRG1401H480 2.10 0.00 1.25 1.0 2.15 232.0 152.0 381
480.00 ISRG1408H480 4.95 1.35 3.60 42.0 4.80 117.0 3.0 15
480.00 ISRG1416H480 6.80 0.00 5.80 24.0 7.20 65.0 1.0 169
480.00 ISRG1422H480 8.08 0.00 7.20 28.0 9.10 109.0 2.0 14
480.00 ISRG1429H480 9.15 0.45 8.70 20.0 11.10 92.0 1.0 6
485.00 ISRG1401H485 1.10 0.00 0.65 30.0 1.30 198.0 203.0 220
485.00 ISRG1408H485 2.50 0.00 2.55 40.0 3.80 182.0 2.0 8
485.00 ISRG1416H485 5.08 0.00 4.30 28.0 5.80 82.0 20.0 97
490.00 ISRG1401H490 0.60 0.00 0.50 3.0 0.60 1.0 46.0 204
490.00 ISRG1408H490 7.00 5.35 1.65 43.0 3.00 203.0 10.0 18
490.00 ISRG1416H490 3.92 0.00 3.20 40.0 4.70 80.0 11.0 102
490.00 ISRG1422H490 5.32 0.00 4.50 23.0 6.20 99.0 2.0 4
490.00 ISRG1429H490 7.60 1.90 5.70 20.0 7.70 104.0 2.0 2
495.00 ISRG1401H495 0.40 0.00 0.10 1.0 0.65 198.0 9.0 63
495.00 ISRG1408H495 2.50 1.15 1.35 44.0 2.35 180.0 1.0 1
495.00 ISRG1416H495 3.10 0.00 2.40 37.0 3.60 63.0 7.0 35
500.00 ISRG1408H500 2.35 1.45 0.90 33.0 1.80 119.0 30.0 45
500.00 ISRG1416H500 2.20 0.00 1.75 63.0 2.55 45.0 113.0 325
500.00 ISRG1422H500 7.69 4.99 2.70 35.0 4.20 112.0 2.0 22
500.00 ISRG1429H500 5.80 1.70 4.10 20.0 5.40 143.0 2.0 4
505.00 ISRG1416H505 1.90 0.00 1.30 51.0 2.15 38.0 11.0 108
510.00 ISRG1408H510 0.35 0.00 0.35 38.0 1.00 111.0 0.0 0
510.00 ISRG1416H510 1.80 0.70 1.10 53.0 2.00 31.0 12.0 267
510.00 ISRG1422H510 4.52 2.97 1.55 47.0 2.90 174.0 1.0 1
510.00 ISRG1429H510 2.25 0.00 2.25 46.0 3.80 133.0 0.0 0
515.00 ISRG1416H515 1.29 0.00 0.80 34.0 1.65 42.0 10.0 30
520.00 ISRG1408H520 0.72 0.57 0.15 41.0 0.80 102.0 8.0 6
520.00 ISRG1416H520 0.80 0.00 0.60 54.0 1.35 36.0 4.0 59
520.00 ISRG1422H520 1.61 0.00 1.00 31.0 1.90 140.0 1.0 1
520.00 ISRG1429H520 1.40 0.00 1.40 44.0 2.70 133.0 0.0 0
525.00 ISRG1416H525 0.80 0.00 0.45 25.0 0.95 11.0 2.0 32
530.00 ISRG1408H530 0.05 0.00 0.05 34.0 0.65 117.0 0.0 0
530.00 ISRG1416H530 1.65 1.35 0.30 51.0 1.00 48.0 13.0 13
530.00 ISRG1422H530 1.11 0.00 0.70 23.0 1.40 76.0 1.0 1
530.00 ISRG1429H530 0.95 0.00 0.95 31.0 1.95 139.0 0.0 0
535.00 ISRG1416H535 1.10 0.80 0.30 22.0 0.85 43.0 11.0 12
540.00 ISRG1408H540 0.55 0.00 0.05 32.0 0.55 99.0 0.0 0
540.00 ISRG1416H540 0.15 0.00 0.15 51.0 0.75 44.0 0.0 0
540.00 ISRG1422H540 0.35 0.00 0.35 31.0 1.05 67.0 0.0 0
540.00 ISRG1429H540 0.60 0.00 0.60 31.0 1.45 133.0 0.0 0
545.00 ISRG1416H545 0.15 0.00 0.15 34.0 0.70 43.0 0.0 0
550.00 ISRG1408H550 0.50 0.00 0.05 33.0 0.50 107.0 0.0 0
550.00 ISRG1416H550 1.00 0.95 0.05 10.0 0.65 21.0 11.0 11
550.00 ISRG1422H550 0.20 0.00 0.20 31.0 0.85 127.0 0.0 0
550.00 ISRG1429H550 0.35 0.00 0.35 31.0 1.10 128.0 0.0 0
555.00 ISRG1416H555 0.85 0.80 0.05 2.0 0.60 34.0 1.0 1
560.00 ISRG1408H560 0.45 0.00 0.15 10.0 0.45 63.0 0.0 0
560.00 ISRG1416H560 0.05 0.00 0.05 1.0 0.60 33.0 0.0 0
560.00 ISRG1422H560 0.15 0.00 0.15 21.0 0.70 117.0 0.0 0
560.00 ISRG1429H560 0.25 0.00 0.25 31.0 0.90 142.0 0.0 0
565.00 ISRG1416H565 0.55 0.00 0.05 31.0 0.55 33.0 0.0 0
570.00 ISRG1408H570 0.45 0.00 0.05 1.0 0.45 66.0 0.0 0
570.00 ISRG1416H570 0.40 -0.15 0.05 14.0 0.55 46.0 1.0 1
570.00 ISRG1422H570 0.05 0.00 0.05 21.0 0.60 34.0 0.0 0
570.00 ISRG1429H570 0.15 0.00 0.15 31.0 0.75 123.0 0.0 0
575.00 ISRG1416H575 0.50 0.00 0.05 31.0 0.50 54.0 0.0 0
580.00 ISRG1408H580 0.40 0.00 0.05 11.0 0.40 48.0 0.0 0
580.00 ISRG1416H580 0.50 0.00 0.05 1.0 0.50 107.0 0.0 0
580.00 ISRG1422H580 0.55 0.00 0.05 21.0 0.55 61.0 0.0 0
580.00 ISRG1429H580 0.05 0.00 0.05 31.0 0.65 96.0 0.0 0
585.00 ISRG1416H585 0.50 0.00 0.05 1.0 0.50 54.0 0.0 0
590.00 ISRG1416H590 0.45 0.00 0.05 10.0 0.45 46.0 0.0 0
595.00 ISRG1416H595 0.40 -0.05 0.05 10.0 0.45 49.0 20.0 20
600.00 ISRG1416H600 0.40 -0.05 0.05 10.0 0.45 47.0 20.0 20
605.00 ISRG1416H605 0.45 0.00 0.05 10.0 0.45 47.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 ISRG1416T195 0.25 0.00 0.05 1.0 0.25 54.0 0.0 0
200.00 ISRG1416T200 0.30 0.00 0.05 1.0 0.30 48.0 0.0 0
205.00 ISRG1416T205 0.13 -0.17 0.05 1.0 0.30 50.0 1.0 1
210.00 ISRG1416T210 0.20 -0.10 0.05 1.0 0.30 48.0 1.0 1
215.00 ISRG1416T215 0.20 0.15 0.15 1.0 0.05 1.0 2.0 2
220.00 ISRG1416T220 0.20 -0.10 0.15 1.0 0.30 48.0 1.0 1
225.00 ISRG1416T225 0.10 0.05 0.05 1.0 0.05 1.0 1.0 2
230.00 ISRG1416T230 0.30 0.00 0.05 1.0 0.30 50.0 0.0 0
235.00 ISRG1416T235 0.30 0.00 0.10 1.0 0.30 50.0 0.0 0
240.00 ISRG1416T240 0.30 0.00 0.10 1.0 0.30 50.0 0.0 0
245.00 ISRG1416T245 0.30 0.00 0.15 1.0 0.30 50.0 0.0 0
250.00 ISRG1416T250 0.30 0.00 0.05 1.0 0.30 50.0 0.0 0
255.00 ISRG1416T255 0.30 0.00 0.05 1.0 0.30 50.0 0.0 0
260.00 ISRG1416T260 0.30 0.00 0.05 1.0 0.30 50.0 0.0 0
265.00 ISRG1416T265 0.30 0.00 0.05 1.0 0.30 50.0 0.0 0
270.00 ISRG1401T270 0.30 0.00 0.05 1.0 0.30 83.0 0.0 0
270.00 ISRG1416T270 0.30 0.00 0.05 10.0 0.30 50.0 0.0 0
275.00 ISRG1401T275 0.30 0.00 0.10 1.0 0.30 68.0 0.0 0
275.00 ISRG1408T275 0.30 0.00 0.05 10.0 0.30 51.0 0.0 0
275.00 ISRG1416T275 0.30 0.00 0.05 1.0 0.30 46.0 0.0 0
280.00 ISRG1401T280 0.30 0.00 0.05 1.0 0.30 71.0 0.0 0
280.00 ISRG1408T280 0.30 0.00 0.05 1.0 0.30 68.0 0.0 0
280.00 ISRG1416T280 0.50 0.20 0.10 1.0 0.30 45.0 1.0 3
285.00 ISRG1401T285 0.30 0.00 0.05 1.0 0.30 81.0 0.0 0
285.00 ISRG1408T285 0.30 0.00 0.05 1.0 0.30 75.0 0.0 0
285.00 ISRG1416T285 0.30 0.00 0.05 30.0 0.30 37.0 0.0 0
290.00 ISRG1401T290 0.30 0.00 0.10 1.0 0.30 100.0 0.0 0
290.00 ISRG1408T290 0.30 0.00 0.10 1.0 0.30 36.0 0.0 0
290.00 ISRG1416T290 0.50 0.20 0.10 40.0 0.30 44.0 218.0 233
295.00 ISRG1401T295 0.30 0.00 0.10 1.0 0.30 125.0 0.0 0
295.00 ISRG1408T295 0.30 0.00 0.05 30.0 0.30 46.0 0.0 0
295.00 ISRG1416T295 0.85 0.55 0.15 33.0 0.30 44.0 1.0 18
300.00 ISRG1401T300 0.30 0.00 0.05 1.0 0.30 112.0 0.0 0
300.00 ISRG1408T300 0.30 0.00 0.10 41.0 0.30 41.0 0.0 0
300.00 ISRG1416T300 0.05 -0.25 0.20 33.0 0.30 89.0 3.0 17
305.00 ISRG1401T305 0.30 0.00 0.10 2.0 0.30 114.0 0.0 0
305.00 ISRG1408T305 0.30 0.00 0.15 36.0 0.30 41.0 0.0 0
305.00 ISRG1416T305 1.10 0.80 0.30 3.0 0.30 49.0 12.0 25
310.00 ISRG1401T310 0.30 0.00 0.35 1.0 0.30 135.0 0.0 0
310.00 ISRG1408T310 1.05 0.75 0.25 36.0 0.30 23.0 1.0 1
310.00 ISRG1416T310 1.03 0.73 0.40 61.0 0.30 45.0 1.0 14
315.00 ISRG1401T315 0.30 0.00 0.05 36.0 0.30 42.0 0.0 0
315.00 ISRG1408T315 0.30 0.00 0.35 36.0 0.30 25.0 0.0 0
315.00 ISRG1416T315 0.17 -0.13 0.90 2.0 0.30 48.0 10.0 28
320.00 ISRG1401T320 1.54 1.24 0.15 36.0 0.30 42.0 1.0 3
320.00 ISRG1408T320 0.30 0.00 0.45 41.0 0.30 25.0 0.0 0
320.00 ISRG1416T320 0.21 0.16 0.10 5.0 0.05 1.0 17.0 31
325.00 ISRG1401T325 1.70 1.60 0.50 1.0 0.10 32.0 3.0 5
325.00 ISRG1408T325 0.05 0.00 0.65 36.0 0.05 1.0 0.0 0
325.00 ISRG1416T325 0.05 0.00 0.05 4.0 0.05 6.0 4.0 54
330.00 ISRG1401T330 2.90 2.80 0.45 54.0 0.10 32.0 1.0 2
330.00 ISRG1408T330 0.10 0.00 0.85 37.0 0.10 21.0 2.0 2
330.00 ISRG1416T330 0.09 0.00 0.05 2.0 4.80 1.0 12.0 101
335.00 ISRG1401T335 0.15 0.00 0.15 8.0 0.15 21.0 12.0 35
335.00 ISRG1408T335 0.30 0.00 1.15 41.0 0.30 29.0 0.0 0
335.00 ISRG1416T335 0.29 0.04 0.05 1.0 0.25 32.0 45.0 72
340.00 ISRG1401T340 0.15 -0.15 0.05 98.0 0.30 27.0 12.0 48
340.00 ISRG1408T340 0.30 0.00 1.60 30.0 0.30 29.0 0.0 0
340.00 ISRG1416T340 0.10 0.00 0.10 10.0 0.35 34.0 10.0 122
345.00 ISRG1401T345 0.18 -0.12 0.05 25.0 0.30 31.0 1.0 66
345.00 ISRG1408T345 0.30 0.00 2.20 26.0 0.30 23.0 0.0 0
345.00 ISRG1416T345 0.40 0.00 2.60 91.0 0.40 27.0 2.0 65
347.50 ISRG1401T347.5 2.62 2.32 1.55 50.0 0.30 31.0 4.0 19
347.50 ISRG1429T347.5 0.10 0.00 0.10 21.0 0.70 33.0 0.0 0
350.00 ISRG1401T350 3.40 3.35 0.20 10.0 0.05 1.0 19.0 71
350.00 ISRG1408T350 0.30 0.00 0.20 1.0 0.30 23.0 0.0 0
350.00 ISRG1416T350 0.25 0.13 0.15 1.0 0.40 24.0 1.0 163
350.00 ISRG1429T350 0.10 0.00 0.10 31.0 0.70 32.0 0.0 0
352.50 ISRG1401T352.5 4.40 4.10 2.15 76.0 0.30 31.0 1.0 11
352.50 ISRG1429T352.5 0.15 0.00 0.15 21.0 0.75 31.0 0.0 0
355.00 ISRG1401T355 0.18 -0.12 2.85 2.0 0.30 30.0 2.0 38
355.00 ISRG1408T355 0.35 0.00 3.40 32.0 0.35 29.0 0.0 0
355.00 ISRG1416T355 0.23 0.00 0.05 19.0 0.45 26.0 1.0 50
355.00 ISRG1429T355 0.15 0.00 0.15 21.0 0.80 31.0 0.0 0
357.50 ISRG1401T357.5 5.10 4.80 2.90 51.0 0.30 25.0 10.0 10
357.50 ISRG1429T357.5 0.15 0.00 0.15 31.0 0.80 33.0 0.0 0
360.00 ISRG1401T360 0.45 0.00 3.80 62.0 0.30 31.0 3.0 9
360.00 ISRG1408T360 5.20 4.85 0.05 1.0 0.35 23.0 2.0 7
360.00 ISRG1416T360 0.25 0.00 0.25 6.0 0.50 22.0 6.0 91
360.00 ISRG1422T360 10.70 10.65 0.05 2.0 0.65 31.0 1.0 1
360.00 ISRG1429T360 0.20 0.00 0.20 21.0 0.85 33.0 0.0 0
362.50 ISRG1401T362.5 0.05 -0.25 3.80 69.0 0.30 31.0 2.0 65
362.50 ISRG1429T362.5 0.20 0.00 0.20 42.0 0.85 33.0 0.0 0
365.00 ISRG1401T365 5.10 4.90 0.10 8.0 0.20 1.0 647.0 639
365.00 ISRG1408T365 0.05 0.00 0.05 1.0 0.35 23.0 2.0 9
365.00 ISRG1416T365 0.60 0.10 0.05 1.0 0.50 27.0 2.0 97
365.00 ISRG1422T365 0.10 0.00 0.10 31.0 0.70 31.0 0.0 0
365.00 ISRG1429T365 0.20 0.00 0.20 31.0 0.90 34.0 0.0 0
367.50 ISRG1401T367.5 1.69 1.39 5.00 64.0 0.30 30.0 1.0 2
367.50 ISRG1408T367.5 0.40 0.00 0.05 1.0 0.40 23.0 0.0 0
367.50 ISRG1416T367.5 0.55 0.00 0.15 11.0 0.55 27.0 0.0 0
367.50 ISRG1422T367.5 0.10 0.00 0.10 31.0 0.75 33.0 0.0 0
367.50 ISRG1429T367.5 0.25 0.00 0.25 31.0 0.95 34.0 0.0 0
370.00 ISRG1401T370 9.80 9.50 5.60 51.0 0.30 31.0 1.0 7
370.00 ISRG1408T370 0.40 0.00 0.05 1.0 0.40 23.0 0.0 0
370.00 ISRG1416T370 0.27 0.00 0.05 20.0 0.55 37.0 4.0 104
370.00 ISRG1422T370 0.15 0.00 0.15 33.0 0.75 33.0 0.0 0
370.00 ISRG1429T370 0.25 0.00 0.25 30.0 1.00 30.0 0.0 0
372.50 ISRG1401T372.5 2.22 1.92 6.30 75.0 0.30 48.0 1.0 10
372.50 ISRG1408T372.5 9.00 8.60 0.05 1.0 0.40 25.0 2.0 2
372.50 ISRG1416T372.5 0.91 0.86 0.05 1.0 0.55 36.0 1.0 1
372.50 ISRG1422T372.5 0.15 0.00 0.15 33.0 0.80 33.0 0.0 0
372.50 ISRG1429T372.5 0.50 0.00 0.30 44.0 1.00 31.0 10.0 10
375.00 ISRG1401T375 0.30 0.00 0.10 1.0 0.30 48.0 3.0 4
375.00 ISRG1408T375 12.50 12.10 0.05 1.0 0.40 23.0 10.0 21
375.00 ISRG1416T375 0.33 0.00 0.05 42.0 0.60 42.0 1.0 62
375.00 ISRG1422T375 1.42 1.22 0.20 30.0 0.80 30.0 1.0 2
375.00 ISRG1429T375 0.30 0.00 0.30 30.0 1.05 30.0 0.0 0
377.50 ISRG1401T377.5 14.67 14.37 0.05 11.0 0.30 48.0 10.0 12
377.50 ISRG1408T377.5 0.45 0.00 0.05 1.0 0.45 34.0 0.0 0
377.50 ISRG1416T377.5 12.40 12.35 0.05 32.0 0.60 46.0 10.0 10
377.50 ISRG1422T377.5 0.20 0.00 0.20 33.0 0.85 35.0 0.0 0
377.50 ISRG1429T377.5 0.35 0.00 0.35 30.0 1.10 30.0 0.0 0
380.00 ISRG1401T380 0.08 -0.22 0.10 11.0 0.30 31.0 40.0 41
380.00 ISRG1408T380 0.20 0.15 0.05 1.0 0.45 27.0 20.0 43
380.00 ISRG1416T380 0.35 0.30 0.05 38.0 0.60 35.0 23.0 81
380.00 ISRG1422T380 0.25 0.00 0.25 32.0 0.90 37.0 0.0 0
380.00 ISRG1429T380 13.90 13.50 0.40 30.0 1.15 30.0 1.0 2
382.50 ISRG1401T382.5 0.28 -0.02 0.05 10.0 0.30 33.0 2.0 5
382.50 ISRG1408T382.5 0.90 0.85 0.05 1.0 0.45 24.0 3.0 2
382.50 ISRG1416T382.5 0.10 0.00 0.10 39.0 0.65 40.0 0.0 0
382.50 ISRG1422T382.5 13.70 13.45 0.25 30.0 0.95 30.0 2.0 2
382.50 ISRG1429T382.5 0.45 0.00 0.45 30.0 1.25 30.0 0.0 0
385.00 ISRG1401T385 0.15 -0.15 0.15 1.0 0.30 31.0 1.0 15
385.00 ISRG1408T385 13.33 13.28 0.05 1.0 0.50 27.0 10.0 10
385.00 ISRG1416T385 0.50 0.00 0.15 25.0 0.65 10.0 1.0 102
385.00 ISRG1422T385 0.30 0.00 0.30 33.0 1.00 36.0 0.0 0
385.00 ISRG1429T385 0.50 0.00 0.50 30.0 1.30 30.0 0.0 0
387.50 ISRG1401T387.5 0.18 -0.12 0.05 11.0 0.30 25.0 1.0 3
387.50 ISRG1408T387.5 0.10 0.00 0.10 1.0 0.50 38.0 0.0 0
387.50 ISRG1416T387.5 0.10 0.00 0.10 33.0 0.70 31.0 0.0 0
387.50 ISRG1422T387.5 0.30 0.00 0.30 42.0 1.05 42.0 0.0 0
387.50 ISRG1429T387.5 0.55 0.00 0.55 30.0 1.40 30.0 0.0 0
390.00 ISRG1401T390 0.23 -0.07 0.15 11.0 0.30 25.0 1.0 54
390.00 ISRG1408T390 0.40 0.30 0.10 1.0 0.50 42.0 20.0 40
390.00 ISRG1416T390 0.10 -0.05 0.15 72.0 0.75 71.0 26.0 43
390.00 ISRG1422T390 0.35 0.00 0.35 32.0 1.10 36.0 0.0 0
390.00 ISRG1429T390 0.65 0.00 0.65 30.0 1.45 30.0 0.0 0
392.50 ISRG1401T392.5 0.74 0.39 0.15 11.0 0.35 31.0 2.0 19
392.50 ISRG1408T392.5 0.10 0.00 0.10 1.0 0.50 33.0 0.0 0
392.50 ISRG1416T392.5 1.80 1.65 0.15 75.0 0.75 59.0 1.0 5
392.50 ISRG1422T392.5 1.83 1.43 0.40 45.0 1.15 33.0 1.0 1
392.50 ISRG1429T392.5 0.70 0.00 0.70 48.0 1.55 31.0 0.0 0
395.00 ISRG1401T395 17.00 16.65 0.20 11.0 0.35 31.0 2.0 2
395.00 ISRG1408T395 1.40 1.25 0.15 1.0 0.55 49.0 1.0 1
395.00 ISRG1416T395 0.50 0.30 0.20 71.0 0.80 51.0 1.0 34
395.00 ISRG1422T395 0.50 0.00 0.50 31.0 1.20 35.0 0.0 0
395.00 ISRG1429T395 0.80 0.00 0.80 30.0 1.65 30.0 0.0 0
397.50 ISRG1401T397.5 18.12 17.77 0.20 11.0 0.35 30.0 1.0 1
397.50 ISRG1408T397.5 0.05 0.00 0.05 4.0 0.55 37.0 0.0 0
397.50 ISRG1416T397.5 2.04 1.84 0.20 69.0 0.85 61.0 19.0 13
397.50 ISRG1422T397.5 2.18 1.58 0.60 30.0 1.30 30.0 1.0 1
397.50 ISRG1429T397.5 0.90 0.00 0.90 48.0 1.75 33.0 0.0 0
400.00 ISRG1401T400 0.50 0.30 0.05 10.0 0.20 25.0 27.0 31
400.00 ISRG1408T400 0.37 0.32 0.05 33.0 0.60 38.0 3.0 2
400.00 ISRG1416T400 0.72 0.37 0.35 65.0 0.90 57.0 17.0 165
400.00 ISRG1422T400 0.65 0.00 0.65 33.0 1.40 36.0 0.0 0
400.00 ISRG1429T400 1.00 0.00 1.00 43.0 1.90 31.0 0.0 0
402.50 ISRG1401T402.5 0.89 0.54 0.05 10.0 0.35 25.0 3.0 7
402.50 ISRG1408T402.5 0.05 0.00 0.05 38.0 0.60 52.0 1.0 1
402.50 ISRG1416T402.5 2.00 1.70 0.30 86.0 0.95 44.0 5.0 5
402.50 ISRG1422T402.5 0.70 0.00 0.70 31.0 1.50 32.0 0.0 0
402.50 ISRG1429T402.5 1.15 0.00 1.15 40.0 2.05 52.0 0.0 0
405.00 ISRG1401T405 1.53 1.13 0.05 10.0 0.40 31.0 2.0 16
405.00 ISRG1408T405 31.50 31.40 0.10 30.0 0.60 31.0 1.0 1
405.00 ISRG1416T405 0.95 0.60 0.35 51.0 1.05 23.0 6.0 97
405.00 ISRG1422T405 0.85 0.00 0.85 33.0 1.60 36.0 0.0 0
405.00 ISRG1429T405 1.30 0.00 1.30 58.0 2.20 54.0 0.0 0
407.50 ISRG1401T407.5 34.30 33.90 0.10 10.0 0.40 25.0 5.0 6
407.50 ISRG1408T407.5 0.10 0.00 0.10 43.0 0.65 42.0 0.0 0
407.50 ISRG1416T407.5 0.45 0.00 0.45 47.0 1.10 21.0 0.0 0
407.50 ISRG1422T407.5 2.30 1.35 0.95 47.0 1.75 31.0 11.0 11
407.50 ISRG1429T407.5 1.45 0.00 1.45 58.0 2.35 51.0 0.0 0
410.00 ISRG1401T410 0.30 0.00 0.05 1.0 0.35 21.0 2.0 33
410.00 ISRG1408T410 0.15 0.00 0.15 34.0 0.70 37.0 0.0 0
410.00 ISRG1416T410 0.78 0.00 0.55 33.0 1.00 20.0 19.0 35
410.00 ISRG1422T410 1.10 0.00 1.10 31.0 1.90 31.0 0.0 0
410.00 ISRG1429T410 1.65 0.00 1.65 30.0 2.55 31.0 0.0 0
412.50 ISRG1401T412.5 0.25 -0.20 0.05 1.0 0.45 25.0 8.0 8
412.50 ISRG1408T412.5 0.15 0.00 0.15 46.0 0.75 39.0 0.0 0
412.50 ISRG1416T412.5 0.50 -0.15 0.65 33.0 1.30 31.0 10.0 35
412.50 ISRG1422T412.5 38.00 36.75 1.25 30.0 2.05 30.0 5.0 5
412.50 ISRG1429T412.5 1.85 0.00 1.85 34.0 2.80 51.0 0.0 0
415.00 ISRG1401T415 0.45 0.00 0.05 1.0 0.45 25.0 0.0 0
415.00 ISRG1408T415 0.20 0.00 0.20 50.0 0.80 31.0 0.0 0
415.00 ISRG1416T415 1.20 0.00 0.95 21.0 1.40 32.0 3.0 85
415.00 ISRG1422T415 31.30 29.90 1.40 33.0 2.25 41.0 1.0 1
415.00 ISRG1429T415 1.70 0.00 1.70 50.0 3.00 50.0 0.0 0
417.50 ISRG1401T417.5 36.20 36.15 0.05 1.0 0.45 36.0 11.0 11
417.50 ISRG1408T417.5 0.25 0.00 0.25 44.0 0.90 46.0 0.0 0
417.50 ISRG1422T417.5 1.95 0.35 1.60 30.0 2.45 31.0 1.0 1
417.50 ISRG1429T417.5 2.30 0.00 2.30 30.0 3.20 30.0 0.0 0
420.00 ISRG1401T420 0.36 0.31 0.05 1.0 0.50 97.0 2.0 3
420.00 ISRG1408T420 0.80 0.45 0.35 67.0 1.00 53.0 31.0 52
420.00 ISRG1416T420 1.45 0.00 1.30 1.0 1.65 42.0 13.0 97
420.00 ISRG1422T420 3.80 2.00 1.80 31.0 2.65 41.0 11.0 11
420.00 ISRG1429T420 2.65 0.00 2.20 51.0 3.30 53.0 75.0 79
422.50 ISRG1408T422.5 0.40 0.00 0.40 62.0 1.05 45.0 0.0 0
422.50 ISRG1422T422.5 1.80 0.00 1.80 44.0 2.95 44.0 0.0 0
422.50 ISRG1429T422.5 2.40 0.00 2.40 66.0 3.80 53.0 0.0 0
425.00 ISRG1401T425 0.62 0.00 0.05 1.0 0.35 2.0 3.0 13
425.00 ISRG1408T425 0.85 0.00 0.65 33.0 1.20 39.0 2.0 9
425.00 ISRG1416T425 1.80 0.00 1.40 39.0 2.15 40.0 10.0 54
425.00 ISRG1422T425 5.10 2.75 2.35 31.0 3.20 52.0 20.0 10
425.00 ISRG1429T425 3.30 0.00 3.10 34.0 4.20 52.0 1.0 12
427.50 ISRG1408T427.5 7.25 6.60 0.65 33.0 1.35 30.0 2.0 2
427.50 ISRG1422T427.5 2.15 0.00 2.15 46.0 3.50 45.0 0.0 0
430.00 ISRG1401T430 0.23 0.00 0.05 48.0 0.35 21.0 254.0 319
430.00 ISRG1408T430 1.15 0.00 0.80 55.0 1.40 3.0 15.0 32
430.00 ISRG1416T430 2.09 0.00 1.80 31.0 2.20 1.0 16.0 69
430.00 ISRG1422T430 2.75 0.00 2.75 31.0 3.80 45.0 0.0 0
430.00 ISRG1429T430 5.35 1.55 3.80 37.0 5.00 52.0 10.0 10
432.50 ISRG1408T432.5 3.10 2.10 1.00 68.0 1.70 52.0 18.0 18
432.50 ISRG1422T432.5 3.20 0.00 3.20 31.0 4.20 45.0 0.0 0
435.00 ISRG1401T435 0.85 0.00 0.05 1.0 0.60 96.0 10.0 31
435.00 ISRG1408T435 1.25 0.05 1.20 62.0 1.95 47.0 1.0 2
435.00 ISRG1416T435 2.69 0.00 2.25 69.0 3.30 61.0 11.0 89
435.00 ISRG1422T435 3.60 0.00 3.60 42.0 4.70 52.0 0.0 0
435.00 ISRG1429T435 4.70 0.00 4.70 31.0 5.90 53.0 0.0 0
437.50 ISRG1408T437.5 5.00 3.70 1.30 56.0 2.25 83.0 21.0 21
437.50 ISRG1422T437.5 3.60 0.00 3.60 52.0 5.10 43.0 0.0 0
440.00 ISRG1401T440 0.52 0.00 0.45 53.0 0.75 32.0 63.0 114
440.00 ISRG1408T440 1.92 0.00 1.55 33.0 2.30 20.0 11.0 18
440.00 ISRG1416T440 4.20 0.00 3.30 22.0 4.10 27.0 1.0 117
440.00 ISRG1422T440 9.50 5.30 4.20 57.0 5.70 63.0 3.0 3
440.00 ISRG1429T440 5.60 0.00 5.60 61.0 7.10 63.0 0.0 0
442.50 ISRG1408T442.5 1.80 0.00 1.80 32.0 2.95 32.0 0.0 0
442.50 ISRG1422T442.5 4.50 0.00 4.50 58.0 6.30 44.0 0.0 0
445.00 ISRG1401T445 1.00 0.00 0.80 20.0 1.20 33.0 32.0 73
445.00 ISRG1408T445 3.00 0.00 2.40 44.0 3.30 55.0 4.0 10
445.00 ISRG1416T445 4.56 0.00 3.90 59.0 5.20 61.0 7.0 49
445.00 ISRG1422T445 12.00 7.00 5.00 73.0 6.90 62.0 1.0 1
447.50 ISRG1422T447.5 5.70 0.00 5.70 62.0 7.60 42.0 0.0 0
450.00 ISRG1401T450 1.60 0.00 1.40 20.0 1.95 94.0 22.0 166
450.00 ISRG1408T450 3.30 0.00 3.30 51.0 4.50 72.0 5.0 24
450.00 ISRG1416T450 5.84 0.00 5.20 65.0 6.50 61.0 8.0 120
450.00 ISRG1422T450 7.00 0.60 6.40 69.0 8.40 55.0 2.0 1
450.00 ISRG1429T450 6.60 -1.60 8.20 56.0 10.00 46.0 9.0 14
452.50 ISRG1422T452.5 7.10 0.00 7.10 63.0 9.20 46.0 0.0 0
455.00 ISRG1401T455 2.52 0.00 2.10 66.0 2.95 74.0 30.0 42
455.00 ISRG1408T455 6.10 1.60 4.50 58.0 5.90 64.0 1.0 3
455.00 ISRG1416T455 9.10 2.60 6.50 63.0 8.20 59.0 5.0 16
460.00 ISRG1401T460 4.00 0.00 3.20 103.0 4.70 238.0 13.0 165
460.00 ISRG1408T460 7.30 0.00 6.10 55.0 7.80 46.0 4.0 5
460.00 ISRG1416T460 9.69 0.00 8.50 60.0 10.30 11.0 45.0 54
460.00 ISRG1422T460 12.80 3.10 9.70 63.0 12.20 61.0 1.0 7
460.00 ISRG1429T460 13.00 1.10 11.90 48.0 13.90 51.0 1.0 4
465.00 ISRG1401T465 5.60 0.00 5.30 95.0 6.60 43.0 18.0 247
465.00 ISRG1408T465 8.93 0.00 8.20 72.0 10.00 78.0 16.0 17
465.00 ISRG1416T465 11.00 0.00 10.50 84.0 12.10 3.0 12.0 51
470.00 ISRG1401T470 11.20 0.00 7.60 112.0 9.80 123.0 3.0 65
470.00 ISRG1408T470 6.40 -4.50 10.90 42.0 12.70 33.0 1.0 1
470.00 ISRG1416T470 15.10 0.00 13.20 87.0 15.00 100.0 2.0 77
470.00 ISRG1422T470 20.40 5.90 14.50 52.0 17.20 29.0 2.0 2
470.00 ISRG1429T470 16.30 0.00 16.30 51.0 18.90 47.0 0.0 0
475.00 ISRG1401T475 13.90 0.00 10.80 92.0 13.50 132.0 1.0 21
475.00 ISRG1408T475 13.50 -0.20 13.70 63.0 16.00 60.0 1.0 1
475.00 ISRG1416T475 16.30 0.40 15.90 88.0 18.30 86.0 24.0 31
480.00 ISRG1401T480 17.60 3.10 14.50 103.0 17.20 136.0 25.0 82
480.00 ISRG1408T480 14.00 -3.80 17.80 46.0 19.70 84.0 2.0 2
480.00 ISRG1416T480 20.50 0.00 19.20 85.0 21.70 91.0 54.0 331
480.00 ISRG1422T480 20.70 0.00 20.70 52.0 23.50 22.0 0.0 0
480.00 ISRG1429T480 22.00 0.00 22.00 11.0 25.00 146.0 0.0 0
485.00 ISRG1401T485 18.70 0.00 18.70 85.0 21.30 46.0 0.0 0
485.00 ISRG1408T485 20.80 0.00 20.80 65.0 23.50 88.0 0.0 0
485.00 ISRG1416T485 22.40 -0.20 22.60 69.0 25.20 90.0 50.0 54
490.00 ISRG1401T490 25.00 1.70 23.30 33.0 26.40 10.0 1.0 11
490.00 ISRG1408T490 47.60 22.60 25.00 41.0 27.60 44.0 10.0 10
490.00 ISRG1416T490 24.61 -1.69 26.30 71.0 29.00 33.0 9.0 7
490.00 ISRG1422T490 50.30 22.30 28.00 43.0 30.50 53.0 10.0 10
490.00 ISRG1429T490 29.00 0.00 29.00 42.0 32.10 113.0 0.0 0
495.00 ISRG1401T495 28.10 0.00 28.10 30.0 31.20 12.0 0.0 0
495.00 ISRG1408T495 29.40 0.00 29.40 53.0 32.00 69.0 0.0 0
495.00 ISRG1416T495 28.30 -2.20 30.50 67.0 33.10 30.0 2.0 2
500.00 ISRG1408T500 33.40 0.00 33.40 62.0 36.50 87.0 0.0 0
500.00 ISRG1416T500 39.50 4.70 34.80 67.0 37.60 41.0 4.0 3
500.00 ISRG1422T500 36.20 0.00 36.20 41.0 38.60 38.0 0.0 0
500.00 ISRG1429T500 36.50 0.00 36.50 53.0 39.80 140.0 0.0 0
505.00 ISRG1416T505 39.30 0.00 39.30 50.0 42.60 12.0 0.0 0
510.00 ISRG1408T510 42.80 0.00 42.80 42.0 45.70 45.0 0.0 0
510.00 ISRG1416T510 44.10 0.00 44.10 35.0 47.10 31.0 0.0 0
510.00 ISRG1422T510 45.00 0.00 45.00 41.0 47.40 36.0 0.0 0
510.00 ISRG1429T510 45.30 0.00 45.30 52.0 48.20 118.0 0.0 0
515.00 ISRG1416T515 48.80 0.00 48.80 30.0 51.90 10.0 0.0 0
520.00 ISRG1408T520 53.20 0.00 53.20 21.0 56.00 21.0 0.0 0
520.00 ISRG1416T520 53.60 0.00 53.60 21.0 56.80 21.0 0.0 0
520.00 ISRG1422T520 54.20 0.00 54.20 21.0 57.30 21.0 0.0 0
520.00 ISRG1429T520 54.00 0.00 54.00 53.0 57.10 69.0 0.0 0
525.00 ISRG1416T525 58.40 0.00 58.40 21.0 61.50 21.0 0.0 0
530.00 ISRG1408T530 63.00 0.00 63.00 21.0 65.90 10.0 0.0 0
530.00 ISRG1416T530 63.30 0.00 63.30 21.0 66.40 21.0 0.0 0
530.00 ISRG1422T530 63.60 0.00 63.60 21.0 66.80 21.0 0.0 0
530.00 ISRG1429T530 63.30 0.00 63.30 32.0 66.50 21.0 0.0 0
535.00 ISRG1416T535 68.20 0.00 68.20 21.0 71.10 21.0 0.0 0
540.00 ISRG1408T540 72.90 0.00 72.90 27.0 75.90 10.0 0.0 0
540.00 ISRG1416T540 73.10 0.00 73.10 21.0 76.40 21.0 0.0 0
540.00 ISRG1422T540 73.30 0.00 73.30 21.0 76.50 21.0 0.0 0
540.00 ISRG1429T540 72.80 0.00 72.80 32.0 76.00 31.0 0.0 0
545.00 ISRG1416T545 78.00 0.00 78.00 21.0 81.10 21.0 0.0 0
550.00 ISRG1408T550 82.80 0.00 82.80 25.0 85.80 10.0 0.0 0
550.00 ISRG1416T550 83.00 0.00 83.00 21.0 86.30 10.0 0.0 0
550.00 ISRG1422T550 83.10 0.00 83.10 10.0 86.30 12.0 0.0 0
550.00 ISRG1429T550 83.00 0.00 83.00 1.0 86.70 1.0 0.0 0
555.00 ISRG1416T555 87.90 0.00 87.90 27.0 91.10 12.0 0.0 0
560.00 ISRG1408T560 93.10 0.00 93.10 12.0 96.00 12.0 0.0 0
560.00 ISRG1416T560 92.80 0.00 92.80 27.0 96.10 12.0 0.0 0
560.00 ISRG1422T560 93.00 0.00 93.00 10.0 96.30 10.0 0.0 0
560.00 ISRG1429T560 92.00 0.00 92.00 42.0 95.20 21.0 0.0 0
565.00 ISRG1416T565 97.90 0.00 97.90 25.0 100.90 10.0 0.0 0
570.00 ISRG1408T570 102.80 0.00 102.80 27.0 106.00 12.0 0.0 0
570.00 ISRG1416T570 126.30 23.40 102.90 25.0 106.00 12.0 1.0 1
570.00 ISRG1422T570 102.80 0.00 102.80 13.0 106.20 12.0 0.0 0
570.00 ISRG1429T570 102.20 0.00 102.20 43.0 105.20 21.0 0.0 0
575.00 ISRG1416T575 107.70 0.00 107.70 27.0 111.10 12.0 0.0 0
580.00 ISRG1408T580 112.90 0.00 112.90 12.0 116.10 10.0 0.0 0
580.00 ISRG1416T580 112.70 0.00 112.70 27.0 116.10 12.0 0.0 0
580.00 ISRG1422T580 113.10 0.00 113.10 21.0 116.10 21.0 0.0 0
580.00 ISRG1429T580 112.00 0.00 112.00 32.0 115.40 21.0 0.0 0
585.00 ISRG1416T585 117.80 0.00 117.80 27.0 121.10 12.0 0.0 0
590.00 ISRG1416T590 122.80 0.00 122.80 27.0 126.10 12.0 0.0 0
595.00 ISRG1416T595 127.80 0.00 127.80 27.0 131.10 12.0 0.0 0
600.00 ISRG1416T600 132.80 0.00 132.80 27.0 136.10 12.0 0.0 0
605.00 ISRG1416T605 138.10 0.00 138.10 12.0 141.20 12.0 0.0 0
Trading Center