Intuitive Surgical Inc $469.70

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 469.70
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 469.70
Open: 463.88
Bid: 462.00
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 8%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 ISRG1416H195 272.30 0.00 272.30 51.0 275.60 4.0 0.0 0
200.00 ISRG1416H200 267.30 0.00 267.30 51.0 270.60 4.0 0.0 0
205.00 ISRG1416H205 262.10 0.00 262.10 35.0 265.60 16.0 0.0 0
210.00 ISRG1416H210 257.50 0.00 257.50 37.0 260.90 6.0 0.0 0
215.00 ISRG1416H215 252.40 0.00 252.40 37.0 255.90 6.0 0.0 0
220.00 ISRG1416H220 247.90 0.00 247.90 27.0 251.60 27.0 0.0 0
225.00 ISRG1416H225 242.90 0.00 242.90 27.0 246.60 27.0 0.0 0
230.00 ISRG1416H230 237.90 0.00 237.90 27.0 241.60 27.0 0.0 0
235.00 ISRG1416H235 232.50 0.00 232.50 39.0 235.90 6.0 0.0 0
240.00 ISRG1416H240 227.50 0.00 227.50 39.0 230.90 6.0 0.0 0
245.00 ISRG1416H245 222.60 0.00 222.60 37.0 225.90 6.0 0.0 0
250.00 ISRG1416H250 217.60 0.00 217.60 35.0 220.90 6.0 0.0 0
255.00 ISRG1416H255 212.60 0.00 212.60 35.0 215.90 6.0 0.0 0
260.00 ISRG1416H260 207.80 0.00 207.80 27.0 211.30 3.0 0.0 0
265.00 ISRG1416H265 202.30 0.00 202.30 59.0 205.60 16.0 0.0 0
270.00 ISRG1401H270 197.30 0.00 197.30 34.0 200.60 16.0 0.0 0
270.00 ISRG1416H270 197.60 0.00 197.60 1.0 200.60 4.0 0.0 0
275.00 ISRG1401H275 192.90 0.00 192.90 27.0 196.40 23.0 0.0 0
275.00 ISRG1408H275 192.90 0.00 192.90 27.0 196.20 3.0 0.0 0
275.00 ISRG1416H275 192.60 0.00 192.60 35.0 195.90 6.0 0.0 0
280.00 ISRG1401H280 187.90 0.00 187.90 27.0 191.40 23.0 0.0 0
280.00 ISRG1408H280 187.90 0.00 187.90 27.0 191.20 3.0 0.0 0
280.00 ISRG1416H280 187.60 0.00 187.60 37.0 190.90 6.0 0.0 0
285.00 ISRG1401H285 182.50 0.00 182.50 63.0 185.60 21.0 0.0 0
285.00 ISRG1408H285 182.90 0.00 182.90 27.0 186.40 3.0 0.0 0
285.00 ISRG1416H285 183.20 0.00 183.20 38.0 186.60 38.0 0.0 0
290.00 ISRG1401H290 177.50 0.00 177.50 41.0 180.60 31.0 0.0 0
290.00 ISRG1408H290 177.90 0.00 177.90 27.0 181.40 3.0 0.0 0
290.00 ISRG1416H290 177.60 0.00 177.60 31.0 180.60 31.0 0.0 0
295.00 ISRG1401H295 172.50 0.00 172.50 63.0 175.60 21.0 0.0 0
295.00 ISRG1408H295 172.80 0.00 172.80 27.0 176.40 3.0 0.0 0
295.00 ISRG1416H295 172.60 0.00 172.60 1.0 175.70 21.0 0.0 0
300.00 ISRG1401H300 167.50 0.00 167.50 63.0 170.60 21.0 0.0 0
300.00 ISRG1408H300 167.90 0.00 167.90 27.0 171.40 3.0 0.0 0
300.00 ISRG1416H300 86.15 -81.45 167.60 41.0 170.70 31.0 1.0 1
305.00 ISRG1401H305 162.60 0.00 162.60 62.0 165.60 21.0 0.0 0
305.00 ISRG1408H305 162.80 0.00 162.80 27.0 166.20 3.0 0.0 0
305.00 ISRG1416H305 162.40 0.00 162.40 76.0 165.70 21.0 0.0 0
310.00 ISRG1401H310 157.60 0.00 157.60 62.0 160.60 21.0 0.0 0
310.00 ISRG1408H310 157.80 0.00 157.80 27.0 161.20 3.0 0.0 0
310.00 ISRG1416H310 157.60 0.00 157.60 54.0 160.70 21.0 0.0 0
315.00 ISRG1401H315 152.60 0.00 152.60 41.0 155.60 31.0 0.0 0
315.00 ISRG1408H315 152.40 0.00 152.40 33.0 155.70 16.0 0.0 0
315.00 ISRG1416H315 152.60 0.00 152.60 1.0 155.70 21.0 0.0 0
320.00 ISRG1401H320 124.50 -23.50 148.00 48.0 151.40 28.0 2.0 1
320.00 ISRG1408H320 147.40 0.00 147.40 33.0 150.70 16.0 0.0 0
320.00 ISRG1416H320 147.50 0.00 147.50 62.0 150.70 21.0 0.0 0
325.00 ISRG1401H325 142.50 0.00 142.50 63.0 145.60 21.0 0.0 0
325.00 ISRG1408H325 142.80 0.00 142.80 27.0 146.20 3.0 0.0 0
325.00 ISRG1416H325 142.40 0.00 142.40 51.0 145.70 31.0 0.0 0
330.00 ISRG1401H330 138.10 0.00 138.10 48.0 141.30 28.0 0.0 0
330.00 ISRG1408H330 137.80 0.00 137.80 27.0 141.40 3.0 0.0 0
330.00 ISRG1416H330 137.50 0.00 137.50 51.0 140.70 31.0 0.0 0
335.00 ISRG1401H335 133.10 0.00 133.10 42.0 136.50 38.0 0.0 0
335.00 ISRG1408H335 132.40 0.00 132.40 33.0 135.60 16.0 0.0 0
335.00 ISRG1416H335 132.90 0.00 132.90 48.0 135.70 13.0 0.0 0
340.00 ISRG1401H340 106.00 -21.40 127.40 74.0 130.60 21.0 1.0 1
340.00 ISRG1408H340 128.00 0.00 128.00 17.0 131.50 13.0 0.0 0
340.00 ISRG1416H340 127.10 0.00 127.10 26.0 130.70 36.0 0.0 0
345.00 ISRG1401H345 123.00 0.00 123.00 48.0 126.30 28.0 0.0 0
345.00 ISRG1408H345 122.90 0.00 122.90 27.0 126.40 3.0 0.0 0
345.00 ISRG1416H345 122.90 0.00 122.90 36.0 125.70 25.0 0.0 0
347.50 ISRG1401H347.5 120.60 0.00 120.60 48.0 123.90 28.0 0.0 0
347.50 ISRG1429H347.5 121.30 0.00 121.30 3.0 124.40 13.0 0.0 0
350.00 ISRG1401H350 54.30 -63.80 118.10 48.0 121.30 28.0 8.0 8
350.00 ISRG1408H350 117.90 0.00 117.90 27.0 121.40 3.0 0.0 0
350.00 ISRG1416H350 42.15 -75.75 117.90 48.0 120.70 18.0 2.0 3
350.00 ISRG1429H350 118.80 0.00 118.80 3.0 121.90 13.0 0.0 0
352.50 ISRG1401H352.5 115.20 0.00 115.20 54.0 118.10 21.0 0.0 0
352.50 ISRG1429H352.5 116.30 0.00 116.30 12.0 119.40 13.0 0.0 0
355.00 ISRG1401H355 50.30 -62.40 112.70 63.0 115.60 21.0 8.0 8
355.00 ISRG1408H355 112.40 0.00 112.40 31.0 115.70 21.0 0.0 0
355.00 ISRG1416H355 37.70 -75.00 112.70 26.0 115.70 36.0 1.0 14
355.00 ISRG1429H355 113.70 0.00 113.70 3.0 116.90 13.0 0.0 0
357.50 ISRG1401H357.5 48.40 -61.40 109.80 61.0 113.10 31.0 3.0 3
357.50 ISRG1429H357.5 111.30 0.00 111.30 12.0 114.50 13.0 0.0 0
360.00 ISRG1401H360 30.00 -77.40 107.40 61.0 110.60 31.0 1.0 1
360.00 ISRG1408H360 35.80 -72.10 107.90 27.0 111.40 3.0 9.0 9
360.00 ISRG1416H360 84.60 -23.50 108.10 10.0 111.40 11.0 6.0 6
360.00 ISRG1422H360 44.20 -63.50 107.70 11.0 110.90 21.0 6.0 6
360.00 ISRG1429H360 108.90 0.00 108.90 1.0 112.00 13.0 0.0 0
362.50 ISRG1401H362.5 104.90 0.00 104.90 61.0 108.10 31.0 0.0 0
362.50 ISRG1429H362.5 113.70 7.60 106.10 10.0 109.50 10.0 1.0 1
365.00 ISRG1401H365 103.00 0.00 103.00 42.0 106.40 28.0 0.0 0
365.00 ISRG1408H365 103.10 0.00 103.10 27.0 106.30 11.0 0.0 0
365.00 ISRG1416H365 103.20 0.00 103.20 10.0 106.60 21.0 0.0 0
365.00 ISRG1422H365 40.40 -63.30 103.70 12.0 106.80 22.0 6.0 6
365.00 ISRG1429H365 103.60 0.00 103.60 10.0 107.20 24.0 0.0 0
367.50 ISRG1401H367.5 29.50 -71.00 100.50 48.0 103.60 28.0 1.0 1
367.50 ISRG1408H367.5 100.20 0.00 100.20 32.0 103.30 21.0 0.0 0
367.50 ISRG1416H367.5 100.30 0.00 100.30 11.0 103.80 11.0 0.0 0
367.50 ISRG1422H367.5 100.00 0.00 100.00 32.0 103.50 21.0 0.0 0
367.50 ISRG1429H367.5 101.30 0.00 101.30 20.0 104.10 20.0 0.0 0
370.00 ISRG1401H370 27.90 -70.10 98.00 48.0 101.40 28.0 1.0 1
370.00 ISRG1408H370 98.10 0.00 98.10 1.0 101.30 13.0 0.0 0
370.00 ISRG1416H370 74.20 -24.10 98.30 10.0 101.70 21.0 1.0 1
370.00 ISRG1422H370 98.70 0.00 98.70 12.0 101.80 22.0 0.0 0
370.00 ISRG1429H370 99.00 0.00 99.00 12.0 102.10 13.0 0.0 0
372.50 ISRG1401H372.5 95.10 0.00 95.10 62.0 98.10 21.0 0.0 0
372.50 ISRG1408H372.5 95.70 0.00 95.70 17.0 99.00 22.0 0.0 0
372.50 ISRG1416H372.5 95.70 0.00 95.70 10.0 99.00 20.0 0.0 0
372.50 ISRG1422H372.5 96.30 0.00 96.30 12.0 99.30 22.0 0.0 0
372.50 ISRG1429H372.5 96.40 0.00 96.40 12.0 99.70 13.0 0.0 0
375.00 ISRG1401H375 93.10 0.00 93.10 48.0 96.30 28.0 0.0 0
375.00 ISRG1408H375 93.10 0.00 93.10 17.0 96.50 22.0 0.0 0
375.00 ISRG1416H375 89.06 0.00 93.20 10.0 96.40 20.0 3.0 24
375.00 ISRG1422H375 93.50 0.00 93.50 14.0 96.70 11.0 0.0 0
375.00 ISRG1429H375 94.10 0.00 94.10 12.0 97.20 13.0 0.0 0
377.50 ISRG1401H377.5 90.50 0.00 90.50 48.0 93.90 28.0 0.0 0
377.50 ISRG1408H377.5 90.80 0.00 90.80 17.0 94.00 22.0 0.0 0
377.50 ISRG1416H377.5 91.00 0.00 91.00 32.0 94.10 13.0 0.0 0
377.50 ISRG1422H377.5 91.30 0.00 91.30 12.0 94.50 22.0 0.0 0
377.50 ISRG1429H377.5 91.70 0.00 91.70 12.0 94.80 13.0 0.0 0
380.00 ISRG1401H380 88.10 0.00 88.10 20.0 91.50 24.0 0.0 0
380.00 ISRG1408H380 88.40 0.00 88.40 17.0 91.60 22.0 0.0 0
380.00 ISRG1416H380 83.00 -5.20 88.20 1.0 90.90 7.0 30.0 18
380.00 ISRG1422H380 88.50 0.00 88.50 13.0 91.80 11.0 0.0 0
380.00 ISRG1429H380 89.10 0.00 89.10 12.0 92.30 13.0 0.0 0
382.50 ISRG1401H382.5 85.60 0.00 85.60 20.0 88.90 21.0 0.0 0
382.50 ISRG1408H382.5 85.80 0.00 85.80 17.0 89.10 22.0 0.0 0
382.50 ISRG1416H382.5 85.80 0.00 85.80 1.0 88.40 7.0 0.0 0
382.50 ISRG1422H382.5 86.40 0.00 86.40 12.0 89.50 22.0 0.0 0
382.50 ISRG1429H382.5 86.80 0.00 86.80 12.0 89.90 13.0 0.0 0
385.00 ISRG1401H385 71.80 -11.30 83.10 20.0 86.30 21.0 2.0 14
385.00 ISRG1408H385 62.00 -21.30 83.30 17.0 86.60 22.0 2.0 3
385.00 ISRG1416H385 79.35 0.00 83.50 37.0 86.60 8.0 2.0 51
385.00 ISRG1422H385 85.92 0.00 83.80 12.0 87.00 22.0 1.0 5
385.00 ISRG1429H385 26.00 -58.20 84.20 12.0 87.50 13.0 2.0 2
387.50 ISRG1401H387.5 18.81 -61.79 80.60 20.0 83.70 10.0 4.0 5
387.50 ISRG1408H387.5 63.11 -17.89 81.00 13.0 84.00 13.0 1.0 5
387.50 ISRG1416H387.5 60.30 -20.70 81.00 10.0 84.20 21.0 1.0 1
387.50 ISRG1422H387.5 81.40 0.00 81.40 12.0 84.50 22.0 0.0 0
387.50 ISRG1429H387.5 70.00 -11.80 81.80 12.0 85.00 13.0 5.0 5
390.00 ISRG1401H390 91.25 13.25 78.00 1.0 81.60 1.0 10.0 17
390.00 ISRG1408H390 88.25 9.75 78.50 27.0 81.60 13.0 2.0 10
390.00 ISRG1416H390 57.80 -20.60 78.40 11.0 81.80 21.0 23.0 51
390.00 ISRG1422H390 20.50 -58.40 78.90 12.0 82.10 13.0 1.0 1
390.00 ISRG1429H390 62.65 -16.75 79.40 12.0 82.50 22.0 5.0 5
392.50 ISRG1401H392.5 18.82 -56.88 75.70 48.0 78.70 28.0 2.0 4
392.50 ISRG1408H392.5 19.92 -55.98 75.90 17.0 79.10 22.0 2.0 2
392.50 ISRG1416H392.5 71.80 0.00 76.20 37.0 79.00 1.0 1.0 2
392.50 ISRG1422H392.5 54.29 -22.21 76.50 11.0 79.40 11.0 1.0 1
392.50 ISRG1429H392.5 77.00 0.00 77.00 12.0 80.20 22.0 2.0 2
395.00 ISRG1401H395 57.40 -15.70 73.10 1.0 75.70 18.0 17.0 9
395.00 ISRG1408H395 18.58 -54.92 73.50 27.0 76.60 13.0 24.0 15
395.00 ISRG1416H395 69.40 0.00 73.70 32.0 76.90 13.0 1.0 59
395.00 ISRG1422H395 51.35 -22.85 74.20 12.0 77.20 22.0 8.0 9
395.00 ISRG1429H395 74.60 0.00 74.60 12.0 77.80 22.0 0.0 0
397.50 ISRG1401H397.5 77.70 7.20 70.50 57.0 73.20 13.0 1.0 3
397.50 ISRG1408H397.5 70.90 0.00 70.90 27.0 74.00 3.0 0.0 0
397.50 ISRG1416H397.5 49.40 -21.80 71.20 10.0 74.40 21.0 15.0 15
397.50 ISRG1422H397.5 49.99 -21.11 71.10 11.0 74.70 11.0 1.0 2
397.50 ISRG1429H397.5 71.80 0.00 71.80 13.0 75.10 22.0 0.0 0
400.00 ISRG1401H400 78.50 10.50 68.00 48.0 70.70 18.0 3.0 19
400.00 ISRG1408H400 41.30 -27.20 68.50 17.0 71.60 22.0 4.0 2
400.00 ISRG1416H400 81.20 12.40 68.80 10.0 71.90 21.0 4.0 794
400.00 ISRG1422H400 12.50 -56.80 69.30 12.0 72.40 22.0 2.0 2
400.00 ISRG1429H400 68.60 0.00 68.60 21.0 72.20 35.0 1.0 1
402.50 ISRG1401H402.5 44.89 -20.91 65.80 48.0 68.20 11.0 6.0 17
402.50 ISRG1408H402.5 11.20 -55.00 66.20 12.0 69.20 22.0 1.0 1
402.50 ISRG1416H402.5 54.70 -11.60 66.30 10.0 69.50 21.0 10.0 10
402.50 ISRG1422H402.5 16.40 -50.30 66.70 13.0 69.70 3.0 2.0 2
402.50 ISRG1429H402.5 67.40 0.00 67.40 11.0 70.70 12.0 0.0 0
405.00 ISRG1401H405 60.70 0.00 63.30 48.0 65.70 11.0 3.0 49
405.00 ISRG1408H405 13.70 -49.90 63.60 27.0 66.70 13.0 5.0 5
405.00 ISRG1416H405 61.60 0.00 63.90 33.0 67.00 53.0 12.0 346
405.00 ISRG1422H405 42.65 -21.85 64.50 12.0 67.50 22.0 6.0 7
405.00 ISRG1429H405 65.00 0.00 65.00 12.0 68.30 22.0 0.0 0
407.50 ISRG1401H407.5 10.04 -50.76 60.80 28.0 63.20 11.0 1.0 10
407.50 ISRG1408H407.5 59.66 -1.54 61.20 12.0 64.20 22.0 2.0 1
407.50 ISRG1416H407.5 61.40 0.00 61.40 32.0 64.60 13.0 0.0 0
407.50 ISRG1422H407.5 14.30 -47.80 62.10 12.0 65.10 22.0 1.0 1
407.50 ISRG1429H407.5 62.50 0.00 62.50 10.0 66.00 1.0 0.0 0
410.00 ISRG1401H410 61.00 0.00 58.60 11.0 60.70 54.0 1.0 278
410.00 ISRG1408H410 9.00 -49.70 58.70 10.0 61.70 22.0 1.0 1
410.00 ISRG1416H410 55.16 -3.24 58.40 32.0 61.40 20.0 3.0 107
410.00 ISRG1422H410 41.00 -18.80 59.80 11.0 62.80 12.0 1.0 13
410.00 ISRG1429H410 41.08 -19.02 60.10 10.0 63.70 21.0 3.0 2
412.50 ISRG1401H412.5 43.93 -11.77 55.70 57.0 58.30 13.0 1.0 25
412.50 ISRG1408H412.5 56.30 0.00 56.30 12.0 59.40 22.0 0.0 0
412.50 ISRG1416H412.5 64.85 8.65 56.20 42.0 59.20 31.0 3.0 3
412.50 ISRG1422H412.5 57.30 0.00 57.30 12.0 60.40 22.0 0.0 0
412.50 ISRG1429H412.5 57.80 0.00 57.80 10.0 61.30 10.0 0.0 0
415.00 ISRG1401H415 50.95 0.00 53.30 28.0 55.80 11.0 2.0 22
415.00 ISRG1408H415 11.20 -42.70 53.90 12.0 56.80 22.0 1.0 1
415.00 ISRG1416H415 50.40 -3.10 53.50 42.0 56.70 31.0 2.0 112
415.00 ISRG1422H415 12.00 -43.10 55.10 11.0 58.10 12.0 1.0 1
415.00 ISRG1429H415 59.96 5.26 54.70 41.0 58.30 51.0 1.0 5
417.50 ISRG1401H417.5 24.60 -26.30 50.90 32.0 54.00 13.0 1.0 3
417.50 ISRG1408H417.5 51.30 0.00 51.30 27.0 54.40 13.0 0.0 0
417.50 ISRG1422H417.5 52.50 0.00 52.50 10.0 55.80 10.0 0.0 0
417.50 ISRG1429H417.5 9.70 -43.60 53.30 43.0 56.00 13.0 10.0 10
420.00 ISRG1401H420 55.46 7.06 48.40 32.0 51.50 13.0 1.0 40
420.00 ISRG1408H420 24.90 -24.00 48.90 27.0 52.10 13.0 1.0 1
420.00 ISRG1416H420 45.31 0.00 49.40 10.0 52.50 20.0 5.0 224
420.00 ISRG1422H420 50.30 0.00 50.30 10.0 53.50 21.0 0.0 0
420.00 ISRG1429H420 50.80 0.00 50.80 37.0 53.80 17.0 0.0 0
422.50 ISRG1408H422.5 46.50 0.00 46.50 27.0 49.60 13.0 0.0 0
422.50 ISRG1422H422.5 48.10 0.00 48.10 20.0 51.10 31.0 0.0 0
422.50 ISRG1429H422.5 6.70 -41.70 48.40 41.0 51.60 104.0 10.0 10
425.00 ISRG1401H425 46.18 0.00 43.40 10.0 46.60 21.0 2.0 57
425.00 ISRG1408H425 5.10 -39.00 44.10 27.0 47.20 13.0 11.0 12
425.00 ISRG1416H425 39.00 0.00 44.80 11.0 48.10 30.0 4.0 52
425.00 ISRG1422H425 45.80 0.00 45.80 39.0 48.50 16.0 0.0 0
425.00 ISRG1429H425 46.20 0.00 46.20 32.0 49.40 43.0 0.0 0
427.50 ISRG1408H427.5 41.70 0.00 41.70 27.0 44.80 13.0 0.0 0
427.50 ISRG1422H427.5 5.60 -38.00 43.60 31.0 46.30 20.0 12.0 12
430.00 ISRG1401H430 45.00 6.30 38.70 32.0 41.70 13.0 15.0 22
430.00 ISRG1408H430 47.30 8.00 39.30 17.0 42.40 22.0 3.0 12
430.00 ISRG1416H430 49.36 9.16 40.20 20.0 43.40 40.0 2.0 79
430.00 ISRG1422H430 7.01 -34.19 41.20 20.0 44.20 25.0 5.0 5
430.00 ISRG1429H430 42.30 0.00 42.30 36.0 45.10 13.0 0.0 0
432.50 ISRG1408H432.5 5.20 -31.90 37.10 13.0 40.10 13.0 1.0 2
432.50 ISRG1422H432.5 39.20 0.00 39.20 31.0 42.00 24.0 0.0 0
435.00 ISRG1401H435 41.40 7.60 33.80 11.0 36.80 22.0 14.0 45
435.00 ISRG1408H435 34.70 0.00 34.70 53.0 37.70 33.0 0.0 0
435.00 ISRG1416H435 35.38 0.18 35.20 68.0 38.40 52.0 2.0 18
435.00 ISRG1422H435 37.10 0.00 37.10 32.0 40.00 31.0 0.0 0
435.00 ISRG1429H435 34.94 -3.26 38.20 36.0 41.00 14.0 10.0 12
437.50 ISRG1408H437.5 3.70 -28.40 32.10 42.0 35.00 47.0 11.0 11
437.50 ISRG1422H437.5 35.00 0.00 35.00 32.0 37.80 37.0 0.0 0
440.00 ISRG1401H440 40.07 11.17 28.90 32.0 32.00 13.0 26.0 39
440.00 ISRG1408H440 3.90 -25.70 29.60 62.0 32.80 55.0 1.0 12
440.00 ISRG1416H440 28.00 0.00 31.60 58.0 34.30 42.0 3.0 41
440.00 ISRG1422H440 5.80 -27.10 32.90 41.0 35.80 22.0 1.0 51
440.00 ISRG1429H440 5.52 -28.58 34.10 31.0 37.20 51.0 5.0 6
442.50 ISRG1408H442.5 4.00 -23.30 27.30 74.0 30.80 70.0 1.0 11
442.50 ISRG1422H442.5 4.20 -26.70 30.90 20.0 34.00 38.0 1.0 1
445.00 ISRG1401H445 26.60 0.00 24.20 43.0 27.30 1.0 3.0 14
445.00 ISRG1408H445 25.90 0.00 25.90 44.0 28.70 19.0 0.0 0
445.00 ISRG1416H445 27.50 0.00 27.40 56.0 30.20 48.0 9.0 46
445.00 ISRG1422H445 27.70 0.00 28.70 52.0 32.00 126.0 7.0 18
447.50 ISRG1422H447.5 3.70 -23.40 27.10 20.0 30.10 43.0 1.0 1
450.00 ISRG1401H450 17.30 0.00 19.70 53.0 22.50 44.0 3.0 51
450.00 ISRG1408H450 21.00 0.00 21.80 54.0 24.60 34.0 4.0 40
450.00 ISRG1416H450 25.48 0.00 23.60 40.0 26.40 37.0 12.0 282
450.00 ISRG1422H450 24.15 0.00 25.30 20.0 28.30 43.0 7.0 58
450.00 ISRG1429H450 27.10 0.30 26.80 44.0 29.90 34.0 6.0 15
452.50 ISRG1422H452.5 1.80 -21.60 23.40 40.0 26.60 55.0 5.0 5
455.00 ISRG1401H455 16.87 0.00 15.60 42.0 18.50 52.0 30.0 52
455.00 ISRG1408H455 20.50 0.00 18.70 22.0 20.90 46.0 10.0 15
455.00 ISRG1416H455 22.60 0.00 20.20 21.0 22.90 37.0 13.0 146
460.00 ISRG1401H460 12.80 0.00 11.90 95.0 14.20 50.0 47.0 83
460.00 ISRG1408H460 11.30 0.00 14.80 32.0 17.60 103.0 1.0 15
460.00 ISRG1416H460 15.30 -3.29 16.90 40.0 19.00 31.0 74.0 207
460.00 ISRG1422H460 28.00 9.70 18.30 55.0 21.80 165.0 16.0 18
460.00 ISRG1429H460 19.09 0.00 20.10 53.0 23.40 58.0 1.0 5
465.00 ISRG1401H465 10.14 0.00 8.70 68.0 11.10 72.0 59.0 101
465.00 ISRG1408H465 9.80 0.00 11.70 31.0 14.50 178.0 3.0 13
465.00 ISRG1416H465 14.92 0.00 14.10 63.0 16.50 86.0 13.0 56
470.00 ISRG1401H470 7.87 0.65 6.20 59.0 8.60 226.0 47.0 57
470.00 ISRG1408H470 9.80 0.00 9.10 31.0 11.60 83.0 3.0 4
470.00 ISRG1416H470 13.30 0.00 11.50 76.0 13.30 87.0 48.0 91
470.00 ISRG1422H470 14.29 0.00 13.40 21.0 16.30 161.0 10.0 17
470.00 ISRG1429H470 14.70 0.00 14.70 21.0 17.90 144.0 0.0 0
475.00 ISRG1401H475 3.03 0.00 4.30 93.0 6.40 238.0 13.0 33
475.00 ISRG1408H475 7.00 0.00 6.80 32.0 9.40 178.0 7.0 10
475.00 ISRG1416H475 12.00 0.00 9.20 31.0 12.00 114.0 16.0 40
480.00 ISRG1401H480 3.70 0.00 3.70 1.0 4.20 1.0 240.0 285
480.00 ISRG1408H480 4.95 0.00 5.10 31.0 7.40 179.0 3.0 15
480.00 ISRG1416H480 8.20 0.00 7.40 74.0 9.80 95.0 51.0 170
480.00 ISRG1422H480 15.50 6.50 9.00 20.0 11.60 143.0 23.0 12
480.00 ISRG1429H480 9.15 0.00 10.40 20.0 13.40 133.0 1.0 6
485.00 ISRG1401H485 2.40 0.00 2.40 1.0 3.20 223.0 53.0 75
485.00 ISRG1408H485 3.75 0.00 3.80 52.0 5.70 194.0 6.0 6
485.00 ISRG1416H485 6.80 0.00 5.90 36.0 6.80 10.0 41.0 97
490.00 ISRG1401H490 1.85 0.00 1.25 46.0 2.10 41.0 108.0 201
490.00 ISRG1408H490 7.00 4.45 2.55 32.0 4.40 167.0 10.0 18
490.00 ISRG1416H490 4.50 0.00 4.70 32.0 6.30 56.0 9.0 91
490.00 ISRG1422H490 10.81 5.11 5.70 47.0 8.00 112.0 2.0 2
490.00 ISRG1429H490 7.60 0.00 7.40 31.0 9.80 124.0 2.0 2
495.00 ISRG1401H495 1.50 0.00 0.70 41.0 1.65 111.0 46.0 57
495.00 ISRG1408H495 2.50 0.45 2.05 17.0 3.30 53.0 1.0 1
495.00 ISRG1416H495 3.32 0.00 3.70 67.0 5.10 51.0 3.0 29
500.00 ISRG1408H500 2.35 0.00 1.50 46.0 2.70 138.0 30.0 45
500.00 ISRG1416H500 3.35 0.00 2.90 41.0 4.20 74.0 142.0 357
500.00 ISRG1422H500 7.69 3.89 3.80 31.0 5.20 73.0 2.0 22
500.00 ISRG1429H500 5.80 0.00 4.60 1.0 6.70 106.0 2.0 4
505.00 ISRG1416H505 2.15 0.00 2.10 37.0 3.50 53.0 6.0 97
510.00 ISRG1408H510 0.65 0.00 0.65 41.0 1.65 48.0 0.0 0
510.00 ISRG1416H510 1.80 0.00 1.60 50.0 2.70 46.0 12.0 267
510.00 ISRG1422H510 4.52 2.07 2.45 32.0 3.60 89.0 1.0 1
510.00 ISRG1429H510 3.30 0.00 3.30 21.0 4.50 85.0 0.0 0
515.00 ISRG1416H515 1.01 0.00 1.20 61.0 2.15 47.0 16.0 20
520.00 ISRG1408H520 0.72 0.00 0.30 44.0 1.20 57.0 8.0 6
520.00 ISRG1416H520 2.25 1.20 1.05 45.0 1.50 25.0 85.0 55
520.00 ISRG1422H520 1.40 0.00 1.40 30.0 2.75 62.0 0.0 0
520.00 ISRG1429H520 2.00 0.00 2.00 39.0 3.20 124.0 0.0 0
525.00 ISRG1416H525 0.80 0.00 0.85 2.0 3.50 1.0 3.0 32
530.00 ISRG1408H530 0.10 0.00 0.10 32.0 0.90 44.0 0.0 0
530.00 ISRG1416H530 1.65 1.15 0.50 65.0 1.15 51.0 13.0 13
530.00 ISRG1422H530 0.80 0.00 0.80 50.0 1.65 59.0 0.0 0
530.00 ISRG1429H530 1.25 0.00 1.25 21.0 2.20 101.0 0.0 0
535.00 ISRG1416H535 1.10 0.75 0.35 40.0 1.00 45.0 11.0 12
540.00 ISRG1408H540 0.05 0.00 0.05 32.0 0.65 33.0 0.0 0
540.00 ISRG1416H540 0.25 0.00 0.25 55.0 1.20 74.0 0.0 0
540.00 ISRG1422H540 0.50 0.00 0.50 31.0 1.25 44.0 0.0 0
540.00 ISRG1429H540 0.75 0.00 0.75 49.0 1.65 122.0 0.0 0
545.00 ISRG1416H545 0.20 0.00 0.20 46.0 1.00 46.0 0.0 0
550.00 ISRG1408H550 0.65 0.00 0.05 33.0 0.65 56.0 0.0 0
550.00 ISRG1416H550 1.00 0.85 0.15 50.0 0.85 52.0 11.0 11
550.00 ISRG1422H550 0.15 0.00 0.15 1.0 0.95 1.0 0.0 0
550.00 ISRG1429H550 0.50 0.00 0.50 31.0 1.25 140.0 0.0 0
555.00 ISRG1416H555 0.85 0.75 0.10 46.0 0.70 42.0 1.0 1
560.00 ISRG1408H560 0.45 0.00 0.15 10.0 0.45 61.0 0.0 0
560.00 ISRG1416H560 0.10 0.00 0.10 31.0 0.80 57.0 0.0 0
560.00 ISRG1422H560 0.05 0.00 0.05 1.0 0.75 32.0 0.0 0
560.00 ISRG1429H560 0.25 0.00 0.25 49.0 0.95 128.0 0.0 0
565.00 ISRG1416H565 0.05 0.00 0.05 31.0 0.70 51.0 0.0 0
570.00 ISRG1408H570 0.40 0.00 0.05 1.0 0.40 37.0 0.0 0
570.00 ISRG1416H570 0.40 0.35 0.05 14.0 0.50 49.0 1.0 1
570.00 ISRG1422H570 0.05 0.00 0.05 3.0 0.60 68.0 0.0 0
570.00 ISRG1429H570 0.15 0.00 0.15 31.0 0.90 105.0 0.0 0
575.00 ISRG1416H575 0.60 0.00 0.05 31.0 0.60 53.0 0.0 0
580.00 ISRG1408H580 0.40 0.00 0.05 11.0 0.40 37.0 0.0 0
580.00 ISRG1416H580 0.45 0.00 0.05 1.0 0.45 41.0 0.0 0
580.00 ISRG1422H580 0.05 0.00 0.05 21.0 0.55 58.0 0.0 0
580.00 ISRG1429H580 0.05 0.00 0.05 10.0 0.65 60.0 0.0 0
585.00 ISRG1416H585 0.45 0.00 0.05 1.0 0.45 31.0 0.0 0
590.00 ISRG1416H590 0.45 0.00 0.05 10.0 0.45 31.0 0.0 0
595.00 ISRG1416H595 0.40 -0.10 0.05 10.0 0.50 31.0 20.0 20
600.00 ISRG1416H600 0.40 0.00 0.05 10.0 0.40 35.0 20.0 20
605.00 ISRG1416H605 0.40 0.00 0.05 10.0 0.40 52.0 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 48.0 0.0 0
200.00 ISRG1416T200 0.30 0.00 0.05 1.0 0.30 50.0 0.0 0
205.00 ISRG1416T205 0.13 -0.12 0.05 1.0 0.25 44.0 1.0 1
210.00 ISRG1416T210 0.20 -0.05 0.05 1.0 0.25 37.0 1.0 1
215.00 ISRG1416T215 0.20 0.10 0.15 1.0 0.10 1.0 2.0 2
220.00 ISRG1416T220 0.20 -0.10 0.15 1.0 0.30 37.0 1.0 1
225.00 ISRG1416T225 0.10 0.00 0.05 1.0 0.10 1.0 1.0 2
230.00 ISRG1416T230 0.25 0.00 0.05 1.0 0.25 37.0 0.0 0
235.00 ISRG1416T235 0.30 0.00 0.10 1.0 0.30 37.0 0.0 0
240.00 ISRG1416T240 0.30 0.00 0.10 1.0 0.30 37.0 0.0 0
245.00 ISRG1416T245 0.30 0.00 0.15 1.0 0.30 37.0 0.0 0
250.00 ISRG1416T250 0.30 0.00 0.05 1.0 0.30 37.0 0.0 0
255.00 ISRG1416T255 0.25 0.00 0.05 1.0 0.25 37.0 0.0 0
260.00 ISRG1416T260 0.30 0.00 0.05 1.0 0.30 37.0 0.0 0
265.00 ISRG1416T265 0.30 0.00 0.05 1.0 0.30 37.0 0.0 0
270.00 ISRG1401T270 0.25 0.00 0.05 1.0 0.25 63.0 0.0 0
270.00 ISRG1416T270 0.30 0.00 0.05 10.0 0.30 37.0 0.0 0
275.00 ISRG1401T275 0.30 0.00 0.10 1.0 0.30 61.0 0.0 0
275.00 ISRG1408T275 0.25 0.00 0.05 10.0 0.25 37.0 0.0 0
275.00 ISRG1416T275 0.30 0.00 0.05 1.0 0.30 37.0 0.0 0
280.00 ISRG1401T280 0.30 0.00 0.05 1.0 0.30 67.0 0.0 0
280.00 ISRG1408T280 0.25 0.00 0.05 1.0 0.25 37.0 0.0 0
280.00 ISRG1416T280 0.50 0.20 0.10 1.0 0.30 51.0 1.0 3
285.00 ISRG1401T285 0.25 0.00 0.05 1.0 0.25 84.0 0.0 0
285.00 ISRG1408T285 0.30 0.00 0.05 1.0 0.30 49.0 0.0 0
285.00 ISRG1416T285 0.30 0.00 0.05 30.0 0.30 58.0 0.0 0
290.00 ISRG1401T290 0.25 0.00 0.10 1.0 0.25 73.0 0.0 0
290.00 ISRG1408T290 0.30 0.00 0.10 1.0 0.30 21.0 0.0 0
290.00 ISRG1416T290 0.50 0.20 0.10 40.0 0.30 73.0 218.0 233
295.00 ISRG1401T295 0.25 0.00 0.10 1.0 0.25 81.0 0.0 0
295.00 ISRG1408T295 0.30 0.00 0.05 30.0 0.30 21.0 0.0 0
295.00 ISRG1416T295 0.85 0.55 0.15 33.0 0.30 73.0 1.0 18
300.00 ISRG1401T300 0.25 0.00 0.05 1.0 0.25 86.0 0.0 0
300.00 ISRG1408T300 0.30 0.00 0.10 41.0 0.30 35.0 0.0 0
300.00 ISRG1416T300 0.05 -0.25 0.20 33.0 0.30 70.0 3.0 17
305.00 ISRG1401T305 0.25 0.00 0.10 2.0 0.25 88.0 0.0 0
305.00 ISRG1408T305 0.30 0.00 0.15 36.0 0.30 35.0 0.0 0
305.00 ISRG1416T305 1.10 0.80 0.30 3.0 0.30 44.0 12.0 25
310.00 ISRG1401T310 0.30 0.00 0.35 1.0 0.30 92.0 0.0 0
310.00 ISRG1408T310 1.05 0.75 0.25 36.0 0.30 35.0 1.0 1
310.00 ISRG1416T310 1.03 0.73 0.40 61.0 0.30 43.0 1.0 14
315.00 ISRG1401T315 0.30 0.00 0.05 36.0 0.30 55.0 0.0 0
315.00 ISRG1408T315 0.30 0.00 0.35 36.0 0.30 35.0 0.0 0
315.00 ISRG1416T315 0.17 -0.13 0.90 2.0 0.30 44.0 10.0 28
320.00 ISRG1401T320 1.54 1.24 0.15 36.0 0.30 44.0 1.0 3
320.00 ISRG1408T320 0.30 0.00 0.45 41.0 0.30 35.0 0.0 0
320.00 ISRG1416T320 0.21 -0.14 0.10 5.0 0.35 44.0 17.0 31
325.00 ISRG1401T325 1.70 1.40 0.50 1.0 0.30 46.0 3.0 5
325.00 ISRG1408T325 0.30 0.00 0.65 36.0 0.30 34.0 0.0 0
325.00 ISRG1416T325 0.10 0.05 0.05 4.0 0.10 1.0 10.0 54
330.00 ISRG1401T330 2.90 2.85 0.45 54.0 0.05 1.0 1.0 2
330.00 ISRG1408T330 0.30 0.00 0.85 37.0 0.30 35.0 0.0 0
330.00 ISRG1416T330 0.19 0.00 0.15 2.0 0.10 3.0 1.0 102
335.00 ISRG1401T335 0.15 -0.15 0.15 10.0 0.30 55.0 10.0 35
335.00 ISRG1408T335 0.30 0.00 1.15 41.0 0.30 35.0 0.0 0
335.00 ISRG1416T335 0.29 -0.01 0.05 1.0 0.30 21.0 45.0 72
340.00 ISRG1401T340 0.15 -0.15 0.05 98.0 0.30 46.0 12.0 48
340.00 ISRG1408T340 0.30 0.00 1.60 30.0 0.30 34.0 0.0 0
340.00 ISRG1416T340 0.15 0.05 0.10 10.0 0.40 26.0 2.0 122
345.00 ISRG1401T345 0.18 0.00 0.05 25.0 0.30 47.0 1.0 66
345.00 ISRG1408T345 0.30 0.00 2.20 26.0 0.30 10.0 0.0 0
345.00 ISRG1416T345 0.40 0.00 2.60 91.0 0.40 24.0 2.0 65
347.50 ISRG1401T347.5 2.62 2.32 1.55 50.0 0.30 46.0 4.0 19
347.50 ISRG1429T347.5 0.05 0.00 0.05 3.0 0.80 28.0 0.0 0
350.00 ISRG1401T350 3.40 3.10 0.20 10.0 0.30 43.0 19.0 71
350.00 ISRG1408T350 0.35 0.00 0.20 1.0 0.35 35.0 0.0 0
350.00 ISRG1416T350 0.25 -0.20 0.15 1.0 0.45 43.0 50.0 164
350.00 ISRG1429T350 0.05 0.00 0.05 1.0 0.80 38.0 0.0 0
352.50 ISRG1401T352.5 4.40 4.10 2.15 76.0 0.30 55.0 1.0 11
352.50 ISRG1429T352.5 0.05 0.00 0.05 1.0 0.85 13.0 0.0 0
355.00 ISRG1401T355 0.18 -0.12 2.85 2.0 0.30 55.0 2.0 38
355.00 ISRG1408T355 0.35 0.00 3.40 32.0 0.35 18.0 0.0 0
355.00 ISRG1416T355 0.21 -0.24 0.05 19.0 0.45 44.0 20.0 50
355.00 ISRG1429T355 0.05 0.00 0.05 1.0 0.90 13.0 0.0 0
357.50 ISRG1401T357.5 5.10 4.80 2.90 51.0 0.30 35.0 10.0 10
357.50 ISRG1429T357.5 0.05 0.00 0.05 1.0 0.90 1.0 0.0 0
360.00 ISRG1401T360 0.23 -0.07 3.80 62.0 0.30 34.0 11.0 10
360.00 ISRG1408T360 5.20 4.85 0.05 1.0 0.35 21.0 2.0 7
360.00 ISRG1416T360 0.16 0.00 0.15 6.0 0.35 24.0 7.0 93
360.00 ISRG1422T360 10.70 10.65 0.05 20.0 0.75 34.0 1.0 1
360.00 ISRG1429T360 0.05 0.00 0.05 1.0 0.95 56.0 0.0 0
362.50 ISRG1401T362.5 0.05 -0.25 3.80 69.0 0.30 34.0 2.0 65
362.50 ISRG1429T362.5 0.05 0.00 0.05 1.0 1.00 1.0 0.0 0
365.00 ISRG1401T365 5.10 4.85 0.10 8.0 0.25 25.0 647.0 639
365.00 ISRG1408T365 0.05 -0.35 0.05 11.0 0.40 21.0 2.0 9
365.00 ISRG1416T365 0.60 0.00 0.05 1.0 0.55 82.0 2.0 97
365.00 ISRG1422T365 0.05 0.00 0.05 21.0 0.85 35.0 0.0 0
365.00 ISRG1429T365 0.05 0.00 0.05 1.0 1.00 1.0 0.0 0
367.50 ISRG1401T367.5 1.69 1.39 5.00 64.0 0.30 44.0 1.0 2
367.50 ISRG1408T367.5 0.05 0.00 0.05 1.0 0.40 21.0 0.0 0
367.50 ISRG1416T367.5 0.55 0.00 0.15 11.0 0.55 84.0 0.0 0
367.50 ISRG1422T367.5 0.05 0.00 0.05 32.0 0.85 44.0 0.0 0
367.50 ISRG1429T367.5 0.10 0.00 0.10 1.0 1.05 42.0 0.0 0
370.00 ISRG1401T370 9.80 9.50 5.60 51.0 0.30 35.0 1.0 7
370.00 ISRG1408T370 0.05 0.00 0.05 1.0 0.40 12.0 0.0 0
370.00 ISRG1416T370 0.18 0.13 0.05 20.0 0.60 36.0 3.0 104
370.00 ISRG1422T370 0.05 0.00 0.05 2.0 0.90 20.0 0.0 0
370.00 ISRG1429T370 0.20 0.00 0.20 20.0 1.10 44.0 0.0 0
372.50 ISRG1401T372.5 2.22 1.92 6.30 75.0 0.30 43.0 1.0 10
372.50 ISRG1408T372.5 9.00 8.95 0.05 1.0 0.45 21.0 2.0 2
372.50 ISRG1416T372.5 0.91 0.86 0.05 36.0 0.60 34.0 1.0 1
372.50 ISRG1422T372.5 0.10 0.00 0.10 32.0 0.95 47.0 0.0 0
372.50 ISRG1429T372.5 0.15 0.00 0.15 1.0 1.15 37.0 0.0 0
375.00 ISRG1401T375 0.30 0.00 0.10 1.0 0.30 35.0 3.0 4
375.00 ISRG1408T375 12.50 12.45 0.05 1.0 0.45 35.0 10.0 21
375.00 ISRG1416T375 0.10 0.00 0.10 3.0 0.65 37.0 53.0 63
375.00 ISRG1422T375 1.42 1.27 0.15 32.0 0.95 56.0 1.0 2
375.00 ISRG1429T375 0.20 0.00 0.20 1.0 1.20 32.0 0.0 0
377.50 ISRG1401T377.5 14.67 14.37 0.05 11.0 0.30 35.0 10.0 12
377.50 ISRG1408T377.5 0.05 0.00 0.05 1.0 0.45 21.0 0.0 0
377.50 ISRG1416T377.5 12.40 12.35 0.05 21.0 0.65 83.0 10.0 10
377.50 ISRG1422T377.5 0.15 0.00 0.15 32.0 1.00 53.0 0.0 0
377.50 ISRG1429T377.5 0.30 0.00 0.30 31.0 1.25 33.0 0.0 0
380.00 ISRG1401T380 0.08 -0.22 0.10 11.0 0.30 35.0 40.0 41
380.00 ISRG1408T380 0.20 0.15 0.05 1.0 0.45 21.0 20.0 43
380.00 ISRG1416T380 0.35 0.25 0.10 24.0 0.70 85.0 23.0 81
380.00 ISRG1422T380 0.15 0.00 0.15 42.0 1.05 63.0 0.0 0
380.00 ISRG1429T380 13.90 13.60 0.30 43.0 1.35 47.0 1.0 2
382.50 ISRG1401T382.5 0.28 -0.02 0.05 10.0 0.30 35.0 2.0 5
382.50 ISRG1408T382.5 0.90 0.85 0.05 1.0 0.50 24.0 3.0 2
382.50 ISRG1416T382.5 0.10 0.00 0.10 41.0 0.75 70.0 0.0 0
382.50 ISRG1422T382.5 13.70 13.50 0.20 42.0 1.05 77.0 2.0 2
382.50 ISRG1429T382.5 0.35 0.00 0.35 43.0 1.40 47.0 0.0 0
385.00 ISRG1401T385 0.15 -0.20 0.15 1.0 0.35 35.0 1.0 15
385.00 ISRG1408T385 13.33 13.28 0.05 1.0 0.50 24.0 10.0 10
385.00 ISRG1416T385 0.45 0.00 0.40 10.0 0.75 89.0 28.0 101
385.00 ISRG1422T385 0.25 0.00 0.25 42.0 1.10 55.0 0.0 0
385.00 ISRG1429T385 0.40 0.00 0.40 43.0 1.45 46.0 0.0 0
387.50 ISRG1401T387.5 0.18 0.00 0.05 11.0 0.35 35.0 1.0 3
387.50 ISRG1408T387.5 0.05 0.00 0.05 1.0 0.55 52.0 0.0 0
387.50 ISRG1416T387.5 0.05 0.00 0.05 43.0 0.80 35.0 0.0 0
387.50 ISRG1422T387.5 0.30 0.00 0.30 30.0 1.20 30.0 0.0 0
387.50 ISRG1429T387.5 0.50 0.00 0.50 43.0 1.50 46.0 0.0 0
390.00 ISRG1401T390 0.23 0.00 0.15 11.0 0.35 35.0 1.0 54
390.00 ISRG1408T390 0.40 0.35 0.05 1.0 0.55 54.0 20.0 40
390.00 ISRG1416T390 0.10 0.00 0.10 54.0 0.75 76.0 26.0 43
390.00 ISRG1422T390 0.30 0.00 0.30 31.0 1.25 37.0 0.0 0
390.00 ISRG1429T390 0.55 0.00 0.55 42.0 1.60 60.0 0.0 0
392.50 ISRG1401T392.5 0.74 0.39 0.15 11.0 0.35 35.0 2.0 19
392.50 ISRG1408T392.5 0.05 0.00 0.05 42.0 0.60 47.0 0.0 0
392.50 ISRG1416T392.5 1.80 1.60 0.20 42.0 0.85 65.0 1.0 5
392.50 ISRG1422T392.5 1.83 1.38 0.45 31.0 1.35 42.0 1.0 1
392.50 ISRG1429T392.5 0.60 0.00 0.60 43.0 1.70 46.0 0.0 0
395.00 ISRG1401T395 17.00 16.65 0.20 11.0 0.35 35.0 2.0 2
395.00 ISRG1408T395 1.40 1.35 0.05 32.0 0.60 61.0 1.0 1
395.00 ISRG1416T395 0.50 0.00 0.15 75.0 0.90 101.0 1.0 34
395.00 ISRG1422T395 0.50 0.00 0.50 42.0 1.40 68.0 0.0 0
395.00 ISRG1429T395 0.65 0.00 0.65 57.0 1.80 64.0 0.0 0
397.50 ISRG1401T397.5 18.12 17.72 0.20 11.0 0.40 35.0 1.0 1
397.50 ISRG1408T397.5 0.05 0.00 0.05 32.0 0.60 35.0 0.0 0
397.50 ISRG1416T397.5 2.04 1.84 0.20 10.0 0.95 42.0 19.0 13
397.50 ISRG1422T397.5 2.18 1.58 0.60 32.0 1.50 57.0 1.0 1
397.50 ISRG1429T397.5 0.75 0.00 0.75 37.0 1.95 44.0 0.0 0
400.00 ISRG1401T400 0.50 0.10 0.05 10.0 0.40 35.0 27.0 31
400.00 ISRG1408T400 0.37 0.32 0.05 32.0 0.65 33.0 3.0 2
400.00 ISRG1416T400 0.72 0.00 0.35 44.0 1.00 70.0 17.0 165
400.00 ISRG1422T400 0.50 0.00 0.50 42.0 1.60 51.0 0.0 0
400.00 ISRG1429T400 0.80 0.00 0.80 30.0 2.05 34.0 0.0 0
402.50 ISRG1401T402.5 0.89 0.49 0.05 10.0 0.40 35.0 3.0 7
402.50 ISRG1408T402.5 0.05 0.00 0.05 21.0 0.70 38.0 1.0 1
402.50 ISRG1416T402.5 2.00 1.55 0.45 42.0 1.05 46.0 5.0 5
402.50 ISRG1422T402.5 0.75 0.00 0.75 42.0 1.70 63.0 0.0 0
402.50 ISRG1429T402.5 0.95 0.00 0.95 33.0 2.20 44.0 0.0 0
405.00 ISRG1401T405 1.53 1.08 0.05 10.0 0.45 35.0 2.0 16
405.00 ISRG1408T405 31.50 31.40 0.10 10.0 0.75 33.0 1.0 1
405.00 ISRG1416T405 0.95 0.50 0.45 33.0 1.00 59.0 6.0 97
405.00 ISRG1422T405 0.85 0.00 0.85 42.0 1.80 63.0 0.0 0
405.00 ISRG1429T405 1.05 0.00 1.05 74.0 2.40 73.0 0.0 0
407.50 ISRG1401T407.5 34.30 33.85 0.10 10.0 0.45 35.0 5.0 6
407.50 ISRG1408T407.5 0.05 0.00 0.05 15.0 0.75 43.0 0.0 0
407.50 ISRG1416T407.5 0.55 0.00 0.55 32.0 1.25 97.0 0.0 0
407.50 ISRG1422T407.5 2.30 1.25 1.05 30.0 1.95 75.0 11.0 11
407.50 ISRG1429T407.5 1.20 0.00 1.20 54.0 2.55 63.0 0.0 0
410.00 ISRG1401T410 0.32 0.00 0.05 1.0 0.50 56.0 1.0 31
410.00 ISRG1408T410 0.10 0.00 0.10 37.0 0.80 46.0 0.0 0
410.00 ISRG1416T410 1.00 0.30 0.70 14.0 1.00 35.0 1.0 18
410.00 ISRG1422T410 0.90 0.00 0.90 52.0 2.05 62.0 0.0 0
410.00 ISRG1429T410 1.35 0.00 1.35 32.0 2.75 66.0 0.0 0
412.50 ISRG1401T412.5 0.25 0.20 0.05 1.0 0.50 97.0 8.0 8
412.50 ISRG1408T412.5 0.20 0.00 0.20 45.0 0.85 34.0 0.0 0
412.50 ISRG1416T412.5 0.50 -0.25 0.75 10.0 1.25 30.0 10.0 35
412.50 ISRG1422T412.5 38.00 37.05 0.95 61.0 2.30 68.0 5.0 5
412.50 ISRG1429T412.5 1.50 0.00 1.50 42.0 2.95 43.0 0.0 0
415.00 ISRG1401T415 0.05 0.00 0.05 1.0 0.55 89.0 0.0 0
415.00 ISRG1408T415 0.15 0.00 0.15 43.0 0.95 45.0 0.0 0
415.00 ISRG1416T415 1.10 0.00 0.75 15.0 1.05 25.0 3.0 88
415.00 ISRG1422T415 31.30 30.15 1.15 62.0 2.40 66.0 1.0 1
415.00 ISRG1429T415 1.65 0.00 1.65 43.0 3.20 35.0 0.0 0
417.50 ISRG1401T417.5 36.20 36.15 0.05 1.0 0.55 89.0 11.0 11
417.50 ISRG1408T417.5 0.20 0.00 0.20 46.0 1.00 34.0 0.0 0
417.50 ISRG1422T417.5 1.25 0.00 1.25 43.0 2.70 52.0 0.0 0
417.50 ISRG1429T417.5 1.90 0.00 1.90 67.0 3.40 66.0 0.0 0
420.00 ISRG1401T420 0.36 0.00 0.10 1.0 0.60 87.0 2.0 3
420.00 ISRG1408T420 0.80 0.35 0.45 22.0 1.10 64.0 31.0 52
420.00 ISRG1416T420 1.31 0.00 1.00 21.0 1.60 40.0 8.0 100
420.00 ISRG1422T420 3.80 2.35 1.45 60.0 2.90 65.0 11.0 11
420.00 ISRG1429T420 4.70 2.60 2.10 63.0 3.70 63.0 11.0 11
422.50 ISRG1408T422.5 0.50 0.00 0.50 31.0 1.20 35.0 0.0 0
422.50 ISRG1422T422.5 1.60 0.00 1.60 43.0 3.10 51.0 0.0 0
422.50 ISRG1429T422.5 2.35 0.00 2.35 64.0 4.00 68.0 0.0 0
425.00 ISRG1401T425 0.40 0.00 0.10 1.0 0.65 92.0 10.0 11
425.00 ISRG1408T425 1.57 0.00 0.40 22.0 1.30 61.0 8.0 9
425.00 ISRG1416T425 2.20 0.00 1.30 42.0 2.15 40.0 8.0 62
425.00 ISRG1422T425 5.10 3.00 2.10 36.0 3.40 46.0 20.0 10
425.00 ISRG1429T425 5.60 2.90 2.70 64.0 4.30 55.0 11.0 11
427.50 ISRG1408T427.5 7.25 6.80 0.45 74.0 1.45 70.0 2.0 2
427.50 ISRG1422T427.5 2.25 0.00 2.25 40.0 3.70 50.0 0.0 0
430.00 ISRG1401T430 0.70 0.00 0.20 51.0 0.80 56.0 1.0 88
430.00 ISRG1408T430 1.30 0.70 0.60 64.0 1.65 60.0 13.0 19
430.00 ISRG1416T430 2.90 0.00 0.10 1.0 2.20 1.0 25.0 58
430.00 ISRG1422T430 2.45 0.00 2.45 40.0 4.00 50.0 0.0 0
430.00 ISRG1429T430 5.35 0.00 3.60 40.0 5.10 47.0 10.0 10
432.50 ISRG1408T432.5 3.10 2.35 0.75 73.0 1.80 75.0 18.0 18
432.50 ISRG1422T432.5 2.75 0.00 2.75 40.0 4.40 50.0 0.0 0
435.00 ISRG1401T435 0.74 0.00 0.30 20.0 0.95 59.0 11.0 21
435.00 ISRG1408T435 1.25 0.40 0.85 73.0 2.05 73.0 1.0 2
435.00 ISRG1416T435 2.10 0.00 2.10 50.0 3.40 67.0 74.0 79
435.00 ISRG1422T435 3.10 0.00 3.10 41.0 4.80 51.0 0.0 0
435.00 ISRG1429T435 4.10 0.00 4.10 42.0 6.00 48.0 0.0 0
437.50 ISRG1408T437.5 5.00 3.90 1.10 66.0 2.40 61.0 21.0 21
437.50 ISRG1422T437.5 3.50 0.00 3.50 41.0 5.30 51.0 0.0 0
440.00 ISRG1401T440 1.15 0.00 0.50 45.0 0.90 1.0 17.0 64
440.00 ISRG1408T440 2.95 0.00 1.70 42.0 2.70 59.0 21.0 7
440.00 ISRG1416T440 3.50 0.00 3.20 1.0 4.00 73.0 6.0 117
440.00 ISRG1422T440 9.50 5.50 4.00 40.0 5.80 58.0 3.0 3
440.00 ISRG1429T440 5.30 0.00 5.30 42.0 7.10 47.0 0.0 0
442.50 ISRG1408T442.5 1.95 0.00 1.95 43.0 3.00 61.0 0.0 0
442.50 ISRG1422T442.5 4.60 0.00 4.60 33.0 6.30 54.0 0.0 0
445.00 ISRG1401T445 1.50 0.00 1.00 1.0 1.50 48.0 30.0 53
445.00 ISRG1408T445 4.02 0.00 2.30 40.0 3.40 48.0 15.0 7
445.00 ISRG1416T445 5.80 0.00 3.50 80.0 4.80 57.0 20.0 45
445.00 ISRG1422T445 12.00 7.00 5.00 40.0 6.90 57.0 1.0 1
447.50 ISRG1422T447.5 5.60 0.00 5.60 42.0 7.60 53.0 0.0 0
450.00 ISRG1401T450 1.65 0.00 0.75 1.0 2.25 32.0 76.0 162
450.00 ISRG1408T450 5.20 0.00 3.00 42.0 4.30 50.0 16.0 19
450.00 ISRG1416T450 5.20 0.00 4.90 30.0 6.10 76.0 88.0 113
450.00 ISRG1422T450 7.00 0.00 6.30 31.0 8.00 54.0 2.0 1
450.00 ISRG1429T450 6.60 -0.90 7.50 63.0 9.80 84.0 9.0 14
452.50 ISRG1422T452.5 7.00 0.00 7.00 31.0 9.10 61.0 0.0 0
455.00 ISRG1401T455 2.80 0.00 2.20 31.0 3.20 86.0 23.0 30
455.00 ISRG1408T455 6.10 0.00 4.20 51.0 5.60 43.0 1.0 3
455.00 ISRG1416T455 9.10 0.00 6.30 20.0 7.50 66.0 5.0 16
460.00 ISRG1401T460 3.70 0.00 3.20 46.0 4.20 49.0 39.0 154
460.00 ISRG1408T460 4.50 -0.80 5.30 32.0 7.30 50.0 3.0 3
460.00 ISRG1416T460 8.80 0.00 7.90 36.0 9.50 71.0 25.0 32
460.00 ISRG1422T460 12.80 0.00 9.60 44.0 11.70 66.0 1.0 7
460.00 ISRG1429T460 13.00 0.00 11.00 41.0 13.50 72.0 1.0 4
465.00 ISRG1401T465 5.00 0.00 4.50 36.0 5.00 4.0 256.0 235
465.00 ISRG1408T465 6.40 -0.80 7.20 41.0 9.30 118.0 2.0 1
465.00 ISRG1416T465 10.66 -0.22 9.70 67.0 11.70 68.0 59.0 51
470.00 ISRG1401T470 7.60 0.00 6.80 32.0 8.30 58.0 120.0 65
470.00 ISRG1408T470 6.40 -3.20 9.60 49.0 11.80 86.0 1.0 1
470.00 ISRG1416T470 17.20 0.00 12.00 95.0 14.20 86.0 47.0 78
470.00 ISRG1422T470 20.40 0.00 13.80 42.0 16.30 84.0 2.0 2
470.00 ISRG1429T470 15.40 0.00 15.40 54.0 17.90 116.0 0.0 0
475.00 ISRG1401T475 10.20 0.00 9.10 89.0 10.90 20.0 11.0 20
475.00 ISRG1408T475 13.50 0.00 12.40 21.0 14.50 171.0 1.0 1
475.00 ISRG1416T475 16.30 0.00 14.60 62.0 16.70 62.0 24.0 31
480.00 ISRG1401T480 17.60 0.00 12.80 68.0 15.60 179.0 25.0 82
480.00 ISRG1408T480 14.00 -1.10 15.10 51.0 17.80 98.0 2.0 2
480.00 ISRG1416T480 19.00 0.00 17.50 70.0 19.50 54.0 306.0 283
480.00 ISRG1422T480 19.40 0.00 19.40 47.0 21.90 93.0 0.0 0
480.00 ISRG1429T480 20.80 0.00 20.80 44.0 24.00 131.0 0.0 0
485.00 ISRG1401T485 16.60 0.00 16.60 78.0 19.60 177.0 0.0 0
485.00 ISRG1408T485 19.10 0.00 19.10 47.0 21.40 106.0 0.0 0
485.00 ISRG1416T485 22.40 0.00 21.00 49.0 23.20 47.0 50.0 54
490.00 ISRG1401T490 25.00 0.00 21.00 61.0 23.70 124.0 1.0 11
490.00 ISRG1408T490 47.60 25.10 22.50 39.0 25.40 103.0 10.0 10
490.00 ISRG1416T490 24.61 0.00 24.40 48.0 27.20 68.0 9.0 7
490.00 ISRG1422T490 50.30 24.30 26.00 20.0 28.60 80.0 10.0 10
490.00 ISRG1429T490 27.30 0.00 27.30 44.0 30.00 98.0 0.0 0
495.00 ISRG1401T495 25.50 0.00 25.50 54.0 28.50 111.0 0.0 0
495.00 ISRG1408T495 26.80 0.00 26.80 34.0 29.80 120.0 0.0 0
495.00 ISRG1416T495 28.30 0.00 28.30 38.0 31.20 58.0 2.0 2
500.00 ISRG1408T500 30.60 0.00 30.60 33.0 34.10 86.0 0.0 0
500.00 ISRG1416T500 39.50 0.00 32.70 45.0 35.60 71.0 4.0 3
500.00 ISRG1422T500 33.60 0.00 33.60 20.0 36.60 107.0 0.0 0
500.00 ISRG1429T500 34.80 0.00 34.80 20.0 37.50 98.0 0.0 0
505.00 ISRG1416T505 36.90 0.00 36.90 42.0 40.10 105.0 0.0 0
510.00 ISRG1408T510 39.80 0.00 39.80 22.0 43.20 68.0 0.0 0
510.00 ISRG1416T510 41.20 0.00 41.20 10.0 44.00 40.0 0.0 0
510.00 ISRG1422T510 42.10 0.00 42.10 31.0 45.00 89.0 0.0 0
510.00 ISRG1429T510 42.60 0.00 42.60 14.0 45.70 69.0 0.0 0
515.00 ISRG1416T515 45.20 0.00 45.20 41.0 48.60 35.0 0.0 0
520.00 ISRG1408T520 49.10 0.00 49.10 11.0 52.60 62.0 0.0 0
520.00 ISRG1416T520 50.60 0.00 50.60 31.0 53.70 42.0 0.0 0
520.00 ISRG1422T520 51.10 0.00 51.10 13.0 54.30 100.0 0.0 0
520.00 ISRG1429T520 51.70 0.00 51.70 13.0 54.50 89.0 0.0 0
525.00 ISRG1416T525 55.40 0.00 55.40 42.0 58.40 42.0 0.0 0
530.00 ISRG1408T530 59.00 0.00 59.00 11.0 62.50 27.0 0.0 0
530.00 ISRG1416T530 60.20 0.00 60.20 31.0 63.20 42.0 0.0 0
530.00 ISRG1422T530 59.80 0.00 59.80 22.0 63.40 59.0 0.0 0
530.00 ISRG1429T530 60.40 0.00 60.40 1.0 63.70 71.0 0.0 0
535.00 ISRG1416T535 64.30 0.00 64.30 11.0 67.60 23.0 0.0 0
540.00 ISRG1408T540 68.90 0.00 68.90 11.0 72.20 27.0 0.0 0
540.00 ISRG1416T540 68.90 0.00 68.90 20.0 72.50 23.0 0.0 0
540.00 ISRG1422T540 69.10 0.00 69.10 10.0 72.80 64.0 0.0 0
540.00 ISRG1429T540 69.40 0.00 69.40 11.0 73.10 10.0 0.0 0
545.00 ISRG1416T545 73.70 0.00 73.70 24.0 77.40 23.0 0.0 0
550.00 ISRG1408T550 78.80 0.00 78.80 11.0 82.20 27.0 0.0 0
550.00 ISRG1416T550 78.90 0.00 78.90 13.0 82.90 52.0 0.0 0
550.00 ISRG1422T550 78.80 0.00 78.80 11.0 82.60 20.0 0.0 0
550.00 ISRG1429T550 78.90 0.00 78.90 11.0 82.70 59.0 0.0 0
555.00 ISRG1416T555 84.70 0.00 84.70 31.0 87.60 42.0 0.0 0
560.00 ISRG1408T560 88.50 0.00 88.50 13.0 92.00 17.0 0.0 0
560.00 ISRG1416T560 89.60 0.00 89.60 42.0 92.90 32.0 0.0 0
560.00 ISRG1422T560 88.50 0.00 88.50 11.0 92.30 1.0 0.0 0
560.00 ISRG1429T560 88.60 0.00 88.60 13.0 92.50 29.0 0.0 0
565.00 ISRG1416T565 94.30 0.00 94.30 10.0 97.40 21.0 0.0 0
570.00 ISRG1408T570 98.50 0.00 98.50 13.0 102.00 17.0 0.0 0
570.00 ISRG1416T570 126.30 27.20 99.10 6.0 102.50 1.0 1.0 1
570.00 ISRG1422T570 98.40 0.00 98.40 10.0 102.20 10.0 0.0 0
570.00 ISRG1429T570 98.40 0.00 98.40 13.0 102.30 17.0 0.0 0
575.00 ISRG1416T575 104.50 0.00 104.50 20.0 107.40 42.0 0.0 0
580.00 ISRG1408T580 108.80 0.00 108.80 3.0 112.20 27.0 0.0 0
580.00 ISRG1416T580 109.60 0.00 109.60 47.0 112.90 57.0 0.0 0
580.00 ISRG1422T580 108.40 0.00 108.40 11.0 112.20 10.0 0.0 0
580.00 ISRG1429T580 108.40 0.00 108.40 1.0 112.20 17.0 0.0 0
585.00 ISRG1416T585 114.50 0.00 114.50 18.0 117.50 57.0 0.0 0
590.00 ISRG1416T590 119.50 0.00 119.50 18.0 122.10 48.0 0.0 0
595.00 ISRG1416T595 124.50 0.00 124.50 21.0 127.90 52.0 0.0 0
600.00 ISRG1416T600 128.60 0.00 128.60 20.0 131.90 20.0 0.0 0
605.00 ISRG1416T605 133.60 0.00 133.60 20.0 136.90 20.0 0.0 0
Trading Center