Intuitive Surgical Inc $470.01

up +4.44


29/8/2014 04:00 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 470.01
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 4.44 (0.95 %)
Prev Close: 465.57
Open: 470.21
Bid: 470.01
Ask: 470.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ISRG Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 ISRG1420I190 274.60 0.00 278.90 3.0 281.90 3.0 0.0 0
195.00 ISRG1420I195 269.30 0.00 273.90 3.0 277.10 3.0 0.0 0
200.00 ISRG1420I200 264.60 0.00 268.90 3.0 272.10 3.0 0.0 0
205.00 ISRG1420I205 259.40 0.00 263.90 3.0 267.00 3.0 0.0 0
210.00 ISRG1420I210 254.20 0.00 258.90 3.0 261.90 3.0 0.0 0
215.00 ISRG1420I215 249.60 0.00 253.50 1.0 257.40 1.0 0.0 0
220.00 ISRG1420I220 224.50 -19.50 248.90 3.0 252.10 3.0 1.0 1
225.00 ISRG1420I225 219.30 -19.50 243.90 3.0 247.10 3.0 1.0 1
230.00 ISRG1420I230 233.60 0.00 238.90 5.0 242.40 1.0 0.0 0
235.00 ISRG1420I235 209.50 -19.00 233.90 4.0 237.40 1.0 1.0 1
240.00 ISRG1420I240 223.30 0.00 228.90 3.0 232.00 3.0 0.0 0
245.00 ISRG1420I245 219.20 0.00 223.10 15.0 227.10 1.0 0.0 0
250.00 ISRG1420I250 214.20 0.00 218.00 22.0 222.50 20.0 0.0 0
255.00 ISRG1420I255 193.80 -14.70 213.10 21.0 217.30 4.0 3.0 3
260.00 ISRG1420I260 203.60 0.00 208.20 4.0 212.50 10.0 0.0 0
265.00 ISRG1420I265 198.70 0.00 204.00 14.0 207.20 15.0 0.0 0
270.00 ISRG1420I270 193.50 0.00 198.20 4.0 202.50 10.0 0.0 0
275.00 ISRG1420I275 188.90 0.00 192.90 10.0 197.90 10.0 0.0 0
280.00 ISRG1420I280 183.70 0.00 188.60 3.0 191.70 1.0 0.0 0
285.00 ISRG1420I285 179.70 0.00 183.20 31.0 187.40 10.0 0.0 0
290.00 ISRG1420I290 174.80 0.00 178.20 31.0 182.40 10.0 0.0 0
295.00 ISRG1420I295 169.60 0.00 174.00 10.0 177.30 10.0 0.0 0
300.00 ISRG1420I300 164.70 0.00 169.00 10.0 172.30 10.0 0.0 0
305.00 ISRG1420I305 159.70 0.00 164.00 10.0 167.30 10.0 0.0 0
310.00 ISRG1420I310 154.60 0.00 158.60 21.0 162.50 10.0 0.0 0
315.00 ISRG1420I315 149.60 0.00 153.20 21.0 157.40 10.0 0.0 0
320.00 ISRG1420I320 144.70 0.00 148.20 3.0 151.90 1.0 0.0 0
325.00 ISRG1420I325 139.60 0.00 142.70 10.0 147.70 10.0 0.0 0
330.00 ISRG1420I330 134.40 0.00 139.00 10.0 142.00 10.0 0.0 0
335.00 ISRG1420I335 129.70 0.00 134.00 10.0 137.10 10.0 0.0 0
340.00 ISRG1420I340 124.40 0.00 129.00 10.0 132.30 10.0 0.0 0
345.00 ISRG1420I345 119.50 0.00 123.20 4.0 127.70 10.0 0.0 0
347.50 ISRG1405I347.5 116.10 0.00 120.80 1.0 125.00 1.0 0.0 0
350.00 ISRG1405I350 113.60 0.00 118.30 15.0 122.80 47.0 0.0 0
350.00 ISRG1420I350 114.80 0.00 118.20 4.0 122.50 10.0 0.0 0
352.50 ISRG1405I352.5 111.10 0.00 115.80 1.0 120.20 1.0 0.0 0
355.00 ISRG1405I355 108.60 0.00 113.30 15.0 117.60 26.0 0.0 0
355.00 ISRG1412I355 108.50 0.00 113.50 21.0 117.80 11.0 0.0 0
355.00 ISRG1420I355 108.70 0.00 113.20 4.0 117.80 10.0 0.0 0
357.50 ISRG1405I357.5 106.50 0.00 110.80 15.0 115.20 26.0 0.0 0
360.00 ISRG1405I360 103.80 0.00 108.30 1.0 112.70 1.0 0.0 0
360.00 ISRG1412I360 103.50 0.00 108.50 10.0 112.90 20.0 0.0 0
360.00 ISRG1420I360 103.90 0.00 108.20 31.0 112.60 10.0 0.0 0
362.50 ISRG1405I362.5 101.20 0.00 105.80 1.0 110.00 1.0 0.0 0
365.00 ISRG1405I365 98.50 0.00 102.90 2.0 107.50 11.0 0.0 0
365.00 ISRG1412I365 98.50 0.00 103.60 4.0 107.40 1.0 0.0 0
365.00 ISRG1420I365 98.70 0.00 103.20 4.0 107.50 20.0 0.0 0
367.50 ISRG1405I367.5 96.00 0.00 100.40 11.0 104.90 1.0 0.0 0
370.00 ISRG1405I370 93.50 0.00 97.90 1.0 102.50 21.0 0.0 0
370.00 ISRG1412I370 93.50 0.00 98.60 10.0 102.90 21.0 0.0 0
370.00 ISRG1420I370 93.80 0.00 98.40 21.0 102.60 20.0 0.0 0
372.50 ISRG1405I372.5 91.00 0.00 95.80 15.0 100.20 26.0 0.0 0
375.00 ISRG1405I375 88.50 0.00 93.20 1.0 97.70 1.0 0.0 0
375.00 ISRG1412I375 89.00 0.00 93.50 1.0 97.50 1.0 0.0 0
375.00 ISRG1420I375 102.05 13.35 94.10 21.0 96.80 25.0 1.0 5
377.50 ISRG1405I377.5 86.00 0.00 90.70 1.0 95.20 1.0 0.0 0
380.00 ISRG1405I380 83.50 0.00 88.20 1.0 92.70 1.0 0.0 0
380.00 ISRG1412I380 83.80 0.00 88.10 1.0 92.50 4.0 0.0 0
380.00 ISRG1420I380 70.60 -13.20 89.10 21.0 91.70 20.0 1.0 1
382.50 ISRG1405I382.5 81.30 0.00 85.70 1.0 90.20 1.0 0.0 0
385.00 ISRG1405I385 78.40 0.00 83.10 12.0 87.50 1.0 0.0 0
385.00 ISRG1412I385 78.90 0.00 83.50 10.0 87.30 10.0 0.0 0
385.00 ISRG1420I385 78.80 0.00 84.10 26.0 86.80 20.0 0.0 0
387.50 ISRG1405I387.5 76.40 0.00 80.40 11.0 85.10 42.0 0.0 0
390.00 ISRG1405I390 74.60 0.00 77.90 2.0 82.40 1.0 0.0 0
390.00 ISRG1412I390 74.40 0.00 78.40 21.0 82.30 21.0 0.0 0
390.00 ISRG1420I390 74.00 0.20 79.10 21.0 82.20 25.0 2.0 7
392.50 ISRG1405I392.5 72.00 0.00 75.40 11.0 80.00 21.0 0.0 0
395.00 ISRG1405I395 68.80 0.00 73.50 15.0 77.80 25.0 0.0 0
395.00 ISRG1412I395 68.90 0.00 73.40 21.0 77.30 21.0 0.0 0
395.00 ISRG1420I395 69.00 0.00 74.20 21.0 77.10 21.0 0.0 0
397.50 ISRG1405I397.5 66.30 0.00 71.00 15.0 74.90 25.0 0.0 0
400.00 ISRG1405I400 64.40 0.00 68.50 15.0 73.00 11.0 0.0 0
400.00 ISRG1412I400 63.90 0.00 68.40 1.0 72.50 5.0 0.0 0
400.00 ISRG1420I400 51.50 -12.90 69.20 20.0 71.90 4.0 3.0 29
400.00 ISRG1426I400 64.60 0.00 69.00 3.0 73.10 1.0 0.0 0
402.50 ISRG1405I402.5 61.30 0.00 66.00 15.0 69.70 26.0 0.0 0
405.00 ISRG1405I405 58.50 0.00 63.40 1.0 67.60 1.0 0.0 0
405.00 ISRG1412I405 59.20 0.00 63.60 10.0 67.30 21.0 0.0 0
405.00 ISRG1420I405 63.39 3.79 64.00 11.0 67.30 10.0 1.0 1
405.00 ISRG1426I405 59.10 0.00 63.90 21.0 68.20 20.0 0.0 0
407.50 ISRG1405I407.5 56.20 0.00 60.60 1.0 64.80 1.0 0.0 0
410.00 ISRG1405I410 43.00 -10.60 57.90 11.0 62.40 1.0 1.0 1
410.00 ISRG1412I410 54.00 0.00 58.20 21.0 62.60 20.0 0.0 0
410.00 ISRG1420I410 40.55 -14.25 59.30 20.0 62.90 10.0 8.0 10
410.00 ISRG1426I410 54.10 0.00 59.00 4.0 63.30 1.0 0.0 0
412.50 ISRG1405I412.5 61.29 10.19 55.50 1.0 60.00 1.0 1.0 1
412.50 ISRG1426I412.5 51.90 0.00 57.20 32.0 60.70 4.0 0.0 0
415.00 ISRG1405I415 48.60 0.00 53.00 11.0 57.50 21.0 0.0 0
415.00 ISRG1412I415 48.90 0.00 53.70 21.0 57.60 20.0 0.0 0
415.00 ISRG1420I415 43.90 -6.20 54.40 10.0 57.40 10.0 4.0 5
415.00 ISRG1426I415 47.11 -2.69 54.80 3.0 57.90 1.0 2.0 2
417.50 ISRG1405I417.5 46.10 0.00 50.40 1.0 55.00 20.0 0.0 0
417.50 ISRG1426I417.5 47.30 0.00 52.40 3.0 55.70 1.0 0.0 0
420.00 ISRG1405I420 38.00 -5.80 48.00 11.0 52.60 10.0 1.0 1
420.00 ISRG1412I420 44.00 0.00 48.30 22.0 52.70 30.0 0.0 0
420.00 ISRG1420I420 43.03 -2.07 49.50 21.0 52.70 10.0 10.0 7
420.00 ISRG1426I420 45.50 0.00 50.00 13.0 53.00 14.0 0.0 0
422.50 ISRG1405I422.5 41.60 0.00 45.50 11.0 50.00 20.0 0.0 0
422.50 ISRG1426I422.5 42.80 0.00 47.50 52.0 50.90 30.0 0.0 0
425.00 ISRG1405I425 39.40 0.00 43.00 11.0 47.50 21.0 0.0 0
425.00 ISRG1412I425 39.20 0.00 43.50 21.0 47.80 20.0 0.0 0
425.00 ISRG1420I425 42.80 2.20 44.60 41.0 47.50 20.0 4.0 12
425.00 ISRG1426I425 41.20 0.00 45.30 34.0 47.90 31.0 0.0 0
427.50 ISRG1405I427.5 36.50 0.00 40.50 2.0 45.00 21.0 0.0 0
427.50 ISRG1420I427.5 38.20 0.00 41.90 11.0 45.10 11.0 0.0 0
427.50 ISRG1426I427.5 39.10 0.00 42.90 34.0 45.60 31.0 0.0 0
430.00 ISRG1405I430 34.90 0.00 38.00 1.0 42.50 20.0 0.0 0
430.00 ISRG1412I430 36.00 1.60 39.20 21.0 42.40 21.0 5.0 5
430.00 ISRG1420I430 23.66 -12.14 39.90 59.0 42.70 69.0 1.0 6
430.00 ISRG1426I430 43.30 6.70 40.60 34.0 43.30 32.0 5.0 0
432.50 ISRG1405I432.5 19.10 -12.90 35.50 11.0 40.00 20.0 10.0 10
432.50 ISRG1412I432.5 31.90 0.00 36.40 21.0 40.30 4.0 0.0 0
432.50 ISRG1420I432.5 33.70 0.00 37.50 22.0 40.30 56.0 0.0 0
432.50 ISRG1426I432.5 33.90 0.00 38.20 62.0 41.00 73.0 0.0 0
435.00 ISRG1405I435 29.20 0.00 33.60 10.0 36.90 21.0 0.0 0
435.00 ISRG1412I435 29.50 0.00 34.00 21.0 37.90 34.0 0.0 0
435.00 ISRG1420I435 45.62 14.02 35.20 62.0 38.00 81.0 2.0 24
435.00 ISRG1426I435 33.33 0.00 36.10 52.0 38.60 77.0 6.0 6
437.50 ISRG1405I437.5 26.70 0.00 31.20 1.0 35.10 1.0 0.0 0
437.50 ISRG1412I437.5 27.20 0.00 31.60 34.0 34.90 34.0 0.0 0
437.50 ISRG1420I437.5 29.00 0.00 33.00 69.0 35.70 87.0 0.0 0
437.50 ISRG1426I437.5 29.90 0.00 33.80 62.0 36.90 89.0 0.0 0
440.00 ISRG1405I440 24.50 0.00 28.60 33.0 32.70 31.0 0.0 0
440.00 ISRG1412I440 25.90 0.00 29.80 31.0 32.90 22.0 0.0 0
440.00 ISRG1420I440 34.90 8.00 31.20 50.0 33.40 70.0 1.0 53
440.00 ISRG1426I440 27.90 0.00 31.60 57.0 33.90 62.0 0.0 0
442.50 ISRG1405I442.5 22.40 0.00 26.70 21.0 30.50 31.0 0.0 0
442.50 ISRG1412I442.5 23.50 0.00 27.40 3.0 30.50 6.0 0.0 0
442.50 ISRG1420I442.5 24.80 0.00 28.50 77.0 31.10 90.0 0.0 0
442.50 ISRG1426I442.5 26.30 0.00 29.40 52.0 31.80 75.0 0.0 0
445.00 ISRG1405I445 33.28 13.68 24.30 36.0 27.80 34.0 1.0 7
445.00 ISRG1412I445 21.60 0.00 25.20 59.0 28.20 108.0 0.0 0
445.00 ISRG1420I445 27.70 4.80 26.30 62.0 28.80 93.0 1.0 61
445.00 ISRG1426I445 24.00 0.00 27.30 63.0 29.80 80.0 0.0 0
447.50 ISRG1405I447.5 18.20 0.00 21.90 40.0 25.00 37.0 0.0 0
447.50 ISRG1412I447.5 18.90 0.00 23.00 66.0 26.20 115.0 0.0 0
447.50 ISRG1420I447.5 21.10 0.00 24.20 55.0 26.70 78.0 0.0 0
447.50 ISRG1426I447.5 21.80 0.00 25.20 62.0 27.80 89.0 0.0 0
450.00 ISRG1405I450 18.47 0.00 19.60 51.0 22.30 76.0 7.0 11
450.00 ISRG1412I450 17.50 0.00 20.90 59.0 24.20 129.0 0.0 0
450.00 ISRG1420I450 23.20 3.30 22.20 74.0 24.60 85.0 7.0 44
450.00 ISRG1426I450 19.90 0.00 23.30 52.0 26.00 97.0 0.0 0
452.50 ISRG1405I452.5 13.40 0.00 17.20 66.0 20.70 92.0 0.0 0
452.50 ISRG1412I452.5 15.40 0.00 18.90 34.0 22.10 123.0 0.0 0
452.50 ISRG1420I452.5 24.60 7.40 20.20 66.0 22.70 93.0 1.0 1
452.50 ISRG1426I452.5 21.00 2.60 21.40 77.0 24.10 100.0 10.0 10
455.00 ISRG1405I455 20.40 8.30 14.90 91.0 17.40 89.0 10.0 13
455.00 ISRG1412I455 10.50 -2.70 16.70 87.0 19.20 92.0 3.0 3
455.00 ISRG1420I455 20.70 5.30 18.30 68.0 20.70 101.0 2.0 59
455.00 ISRG1426I455 15.80 0.00 20.00 20.0 22.40 129.0 0.0 0
457.50 ISRG1405I457.5 16.97 7.07 12.70 109.0 15.30 140.0 1.0 2
457.50 ISRG1412I457.5 12.00 0.00 14.70 38.0 17.30 138.0 0.0 0
457.50 ISRG1420I457.5 14.10 0.00 17.20 49.0 19.10 114.0 0.0 0
457.50 ISRG1426I457.5 15.50 0.00 18.20 20.0 20.60 132.0 0.0 0
460.00 ISRG1405I460 11.99 3.69 10.50 93.0 13.40 149.0 1.0 12
460.00 ISRG1412I460 10.20 0.00 13.30 30.0 15.60 148.0 0.0 0
460.00 ISRG1420I460 16.20 0.00 14.90 125.0 17.60 165.0 1.0 78
460.00 ISRG1426I460 14.30 0.00 16.00 31.0 19.10 133.0 0.0 0
462.50 ISRG1405I462.5 12.80 0.00 9.30 76.0 11.50 201.0 4.0 4
462.50 ISRG1412I462.5 9.10 0.00 11.10 87.0 13.80 151.0 0.0 0
462.50 ISRG1420I462.5 19.83 8.53 13.40 95.0 15.80 181.0 1.0 1
462.50 ISRG1426I462.5 12.80 0.00 14.70 31.0 17.50 176.0 0.0 0
465.00 ISRG1405I465 9.00 3.60 7.60 15.0 9.90 209.0 6.0 10
465.00 ISRG1412I465 15.60 7.60 10.40 32.0 12.20 141.0 10.0 11
465.00 ISRG1420I465 13.10 0.10 12.40 54.0 14.00 178.0 2.0 503
465.00 ISRG1426I465 11.40 0.00 13.50 42.0 15.90 190.0 0.0 0
467.50 ISRG1405I467.5 6.90 -0.55 5.90 108.0 7.20 1.0 5.0 4
467.50 ISRG1412I467.5 13.80 6.70 8.30 80.0 10.70 140.0 12.0 13
467.50 ISRG1420I467.5 12.50 3.70 10.10 95.0 12.70 130.0 10.0 0
467.50 ISRG1426I467.5 16.50 6.30 11.70 64.0 14.40 181.0 1.0 1
470.00 ISRG1405I470 5.10 1.10 4.70 31.0 5.90 53.0 28.0 142
470.00 ISRG1412I470 8.70 0.00 7.50 45.0 9.30 97.0 1.0 2
470.00 ISRG1420I470 8.80 0.00 9.20 69.0 11.30 163.0 10.0 155
470.00 ISRG1426I470 16.00 7.40 11.20 54.0 13.20 201.0 2.0 12
472.50 ISRG1405I472.5 4.20 1.00 3.50 132.0 4.90 80.0 22.0 35
472.50 ISRG1412I472.5 6.67 1.67 5.60 87.0 8.00 144.0 4.0 1
472.50 ISRG1420I472.5 11.70 5.00 7.80 87.0 10.20 165.0 2.0 9
472.50 ISRG1426I472.5 8.00 0.00 9.50 42.0 11.80 102.0 0.0 0
475.00 ISRG1405I475 3.20 -0.58 2.35 112.0 3.60 21.0 8.0 41
475.00 ISRG1412I475 6.00 0.00 5.30 54.0 6.90 135.0 2.0 3
475.00 ISRG1420I475 9.00 3.20 6.90 109.0 9.00 213.0 3.0 307
475.00 ISRG1426I475 11.00 3.90 8.40 46.0 10.80 162.0 5.0 6
477.50 ISRG1405I477.5 2.70 0.20 1.75 202.0 2.80 89.0 16.0 23
477.50 ISRG1412I477.5 4.40 1.00 3.80 66.0 6.00 144.0 11.0 11
477.50 ISRG1420I477.5 7.50 2.80 6.20 24.0 8.00 176.0 1.0 3
477.50 ISRG1426I477.5 10.10 4.40 7.70 45.0 9.70 162.0 2.0 2
480.00 ISRG1405I480 1.20 0.25 1.20 248.0 2.20 82.0 29.0 7
480.00 ISRG1412I480 5.00 2.70 3.70 36.0 5.10 138.0 2.0 2
480.00 ISRG1420I480 6.11 -0.09 4.80 130.0 7.00 287.0 6.0 117
480.00 ISRG1426I480 9.93 4.63 6.70 34.0 8.60 53.0 2.0 2
482.50 ISRG1405I482.5 1.40 0.60 0.75 265.0 1.90 127.0 11.0 2
482.50 ISRG1412I482.5 5.00 2.80 2.90 36.0 4.30 96.0 5.0 58
482.50 ISRG1420I482.5 5.25 -0.55 4.50 24.0 6.00 206.0 1.0 7
482.50 ISRG1426I482.5 4.70 0.00 5.10 100.0 7.80 179.0 0.0 0
485.00 ISRG1405I485 0.90 -0.10 0.35 148.0 0.90 25.0 3.0 89
485.00 ISRG1412I485 6.49 4.64 2.20 89.0 3.50 148.0 1.0 22
485.00 ISRG1420I485 4.87 1.57 3.70 38.0 5.30 196.0 1.0 141
485.00 ISRG1426I485 3.50 0.00 5.10 34.0 7.00 147.0 0.0 0
487.50 ISRG1412I487.5 2.30 -0.20 1.95 54.0 2.85 124.0 2.0 57
487.50 ISRG1420I487.5 4.00 0.00 2.80 74.0 4.50 209.0 2.0 50
490.00 ISRG1405I490 0.49 0.39 0.05 178.0 0.90 162.0 16.0 17
490.00 ISRG1412I490 2.79 1.74 1.40 53.0 2.30 73.0 3.0 104
490.00 ISRG1420I490 2.89 0.89 2.70 53.0 4.10 257.0 1.0 110
490.00 ISRG1426I490 3.00 0.00 3.80 35.0 5.40 116.0 0.0 0
492.50 ISRG1412I492.5 2.15 0.00 0.85 120.0 2.25 143.0 12.0 14
492.50 ISRG1420I492.5 3.80 1.90 2.20 100.0 3.30 227.0 1.0 52
495.00 ISRG1405I495 0.27 0.17 0.05 62.0 0.55 69.0 4.0 20
495.00 ISRG1412I495 2.40 1.65 0.60 128.0 1.85 144.0 8.0 8
495.00 ISRG1420I495 2.35 0.00 1.50 151.0 2.80 221.0 1.0 40
495.00 ISRG1426I495 3.00 1.10 2.80 56.0 3.80 64.0 6.0 4
497.50 ISRG1412I497.5 1.95 1.40 0.45 73.0 1.60 149.0 1.0 1
497.50 ISRG1420I497.5 1.95 0.70 1.55 34.0 2.55 134.0 1.0 43
500.00 ISRG1405I500 0.60 0.40 0.10 1.0 0.50 234.0 12.0 13
500.00 ISRG1412I500 0.85 0.00 0.30 102.0 1.40 193.0 2.0 3
500.00 ISRG1420I500 2.70 1.70 0.95 109.0 2.05 63.0 2.0 227
500.00 ISRG1426I500 1.94 0.74 1.65 77.0 3.20 164.0 4.0 26
502.50 ISRG1412I502.5 1.70 1.40 0.20 73.0 1.05 120.0 1.0 1
505.00 ISRG1405I505 1.00 0.90 0.10 11.0 0.40 99.0 1.0 2
505.00 ISRG1412I505 3.30 3.10 0.15 51.0 1.05 136.0 11.0 11
505.00 ISRG1420I505 1.28 0.00 0.60 135.0 1.50 59.0 5.0 27
510.00 ISRG1405I510 0.48 0.08 0.10 21.0 0.40 146.0 6.0 6
510.00 ISRG1412I510 0.05 0.00 0.05 102.0 0.65 156.0 0.0 0
510.00 ISRG1420I510 2.00 1.60 0.35 128.0 1.15 183.0 5.0 43
510.00 ISRG1426I510 0.55 0.00 0.80 75.0 1.75 68.0 0.0 0
515.00 ISRG1405I515 0.05 0.00 0.05 7.0 0.35 57.0 8.0 59
515.00 ISRG1412I515 0.05 0.00 0.15 1.0 0.50 151.0 0.0 0
515.00 ISRG1420I515 0.75 0.00 0.20 171.0 0.90 165.0 5.0 12
520.00 ISRG1405I520 0.23 -0.12 0.05 11.0 0.30 72.0 1.0 1
520.00 ISRG1412I520 0.05 0.00 0.05 1.0 0.45 148.0 0.0 0
520.00 ISRG1420I520 0.80 0.65 0.10 146.0 0.75 201.0 1.0 50
520.00 ISRG1426I520 0.40 0.00 0.35 109.0 1.15 156.0 0.0 0
525.00 ISRG1405I525 0.35 0.00 0.05 1.0 0.30 67.0 0.0 0
525.00 ISRG1412I525 0.15 0.00 0.15 1.0 0.45 81.0 0.0 0
525.00 ISRG1420I525 0.95 0.90 0.05 130.0 0.60 155.0 1.0 30
530.00 ISRG1405I530 0.35 0.00 0.05 1.0 0.25 73.0 0.0 0
530.00 ISRG1412I530 0.45 0.00 0.05 5.0 0.40 42.0 0.0 0
530.00 ISRG1420I530 0.68 0.58 0.05 5.0 0.55 152.0 1.0 15
530.00 ISRG1426I530 0.10 0.00 0.15 127.0 0.75 182.0 0.0 0
535.00 ISRG1405I535 0.05 -0.25 0.05 9.0 0.25 67.0 1.0 1
535.00 ISRG1412I535 0.60 0.00 0.05 1.0 0.40 57.0 0.0 0
535.00 ISRG1420I535 1.90 1.80 0.15 1.0 0.50 148.0 25.0 25
540.00 ISRG1405I540 0.30 0.00 0.05 10.0 0.25 67.0 0.0 0
540.00 ISRG1412I540 0.40 0.00 0.05 11.0 0.35 44.0 0.0 0
540.00 ISRG1420I540 0.05 0.00 0.10 1.0 0.45 143.0 0.0 0
540.00 ISRG1426I540 0.05 0.00 0.05 79.0 0.55 92.0 0.0 0
545.00 ISRG1405I545 0.30 0.00 0.00 0.0 0.25 68.0 0.0 0
545.00 ISRG1412I545 0.35 0.00 0.05 1.0 0.35 58.0 0.0 0
545.00 ISRG1420I545 0.45 0.00 0.05 1.0 0.45 77.0 0.0 0
550.00 ISRG1405I550 0.30 0.00 0.00 0.0 0.20 31.0 0.0 0
550.00 ISRG1412I550 0.35 0.00 0.00 0.0 0.30 44.0 0.0 0
550.00 ISRG1420I550 1.30 0.85 0.05 21.0 0.40 80.0 1.0 1
550.00 ISRG1426I550 0.50 0.00 0.05 4.0 0.50 141.0 0.0 0
555.00 ISRG1405I555 0.30 0.00 0.00 0.0 0.25 68.0 0.0 0
555.00 ISRG1412I555 0.35 0.00 0.00 0.0 0.30 44.0 0.0 0
555.00 ISRG1420I555 0.40 0.00 0.05 1.0 0.40 88.0 0.0 0
560.00 ISRG1405I560 0.30 0.00 0.00 0.0 0.30 93.0 0.0 0
560.00 ISRG1412I560 0.35 0.00 0.00 0.0 0.35 61.0 0.0 0
560.00 ISRG1420I560 0.40 0.00 0.05 1.0 0.40 97.0 0.0 0
560.00 ISRG1426I560 0.05 0.00 0.05 1.0 0.45 58.0 0.0 0
565.00 ISRG1405I565 0.30 0.00 0.00 0.0 0.30 100.0 0.0 0
565.00 ISRG1412I565 0.35 0.00 0.00 0.0 0.30 46.0 0.0 0
565.00 ISRG1420I565 1.00 0.60 0.05 11.0 0.35 89.0 1.0 1
570.00 ISRG1405I570 0.30 0.00 0.00 0.0 0.25 82.0 0.0 0
570.00 ISRG1412I570 0.30 0.00 0.00 0.0 0.30 47.0 0.0 0
570.00 ISRG1420I570 0.35 0.00 0.05 11.0 0.35 84.0 0.0 0
570.00 ISRG1426I570 0.40 0.00 0.05 1.0 0.40 61.0 0.0 0
575.00 ISRG1412I575 0.30 0.00 0.00 0.0 0.25 41.0 0.0 0
575.00 ISRG1420I575 0.35 0.00 0.10 1.0 0.35 93.0 0.0 0
580.00 ISRG1405I580 0.30 0.00 0.00 0.0 0.25 85.0 0.0 0
580.00 ISRG1412I580 0.30 0.00 0.00 0.0 0.25 62.0 0.0 0
580.00 ISRG1420I580 0.35 0.00 0.10 1.0 0.35 87.0 0.0 0
580.00 ISRG1426I580 0.40 0.00 0.00 0.0 0.40 56.0 0.0 0
585.00 ISRG1412I585 0.30 0.00 0.00 0.0 0.25 62.0 0.0 0
585.00 ISRG1420I585 0.65 0.30 0.10 1.0 0.35 100.0 3.0 3
590.00 ISRG1405I590 0.30 0.00 0.00 0.0 0.25 85.0 0.0 0
590.00 ISRG1412I590 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
590.00 ISRG1420I590 0.35 0.00 0.05 1.0 0.30 95.0 0.0 0
590.00 ISRG1426I590 0.35 0.00 0.00 0.0 0.35 49.0 0.0 0
595.00 ISRG1412I595 0.30 0.00 0.00 0.0 0.25 63.0 0.0 0
595.00 ISRG1420I595 0.30 0.00 0.05 1.0 0.30 98.0 0.0 0
600.00 ISRG1405I600 0.30 0.00 0.00 0.0 0.25 85.0 0.0 0
600.00 ISRG1412I600 0.30 0.00 0.00 0.0 0.30 60.0 0.0 0
600.00 ISRG1420I600 0.30 0.00 0.05 1.0 0.30 97.0 0.0 0
600.00 ISRG1426I600 0.35 0.00 0.00 0.0 0.35 44.0 0.0 0
605.00 ISRG1412I605 0.30 0.00 0.00 0.0 0.25 63.0 0.0 0
605.00 ISRG1420I605 0.30 0.00 0.00 0.0 0.30 82.0 0.0 0
610.00 ISRG1405I610 0.30 0.00 0.00 0.0 0.25 63.0 0.0 0
610.00 ISRG1412I610 0.30 0.00 0.00 0.0 0.25 63.0 0.0 0
610.00 ISRG1420I610 0.30 0.00 0.00 0.0 0.30 69.0 0.0 0
610.00 ISRG1426I610 0.35 0.00 0.00 0.0 0.30 41.0 0.0 0
615.00 ISRG1420I615 0.65 0.00 0.00 0.0 0.30 82.0 0.0 0
620.00 ISRG1405I620 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
620.00 ISRG1412I620 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
620.00 ISRG1420I620 0.30 0.00 0.00 0.0 0.30 69.0 0.0 0
620.00 ISRG1426I620 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
625.00 ISRG1420I625 0.30 0.00 0.00 0.0 0.30 82.0 0.0 0
630.00 ISRG1405I630 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
630.00 ISRG1412I630 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
630.00 ISRG1420I630 0.30 0.00 0.00 0.0 0.30 73.0 0.0 0
630.00 ISRG1426I630 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
635.00 ISRG1420I635 0.30 0.00 0.00 0.0 0.30 82.0 0.0 0
640.00 ISRG1405I640 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
640.00 ISRG1412I640 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
640.00 ISRG1420I640 0.30 0.00 0.00 0.0 0.30 73.0 0.0 0
640.00 ISRG1426I640 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
645.00 ISRG1420I645 0.30 0.00 0.00 0.0 0.25 78.0 0.0 0
650.00 ISRG1405I650 0.30 0.00 0.00 0.0 0.25 58.0 0.0 0
650.00 ISRG1412I650 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
650.00 ISRG1420I650 0.30 0.00 0.00 0.0 0.30 73.0 0.0 0
650.00 ISRG1426I650 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
660.00 ISRG1405I660 0.30 0.00 0.00 0.0 0.30 65.0 0.0 0
660.00 ISRG1412I660 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
660.00 ISRG1420I660 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
660.00 ISRG1426I660 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
670.00 ISRG1405I670 0.30 0.00 0.00 0.0 0.30 43.0 0.0 0
670.00 ISRG1412I670 0.30 0.00 0.00 0.0 0.25 63.0 0.0 0
670.00 ISRG1420I670 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
670.00 ISRG1426I670 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
680.00 ISRG1405I680 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
680.00 ISRG1412I680 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
680.00 ISRG1420I680 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
680.00 ISRG1426I680 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
690.00 ISRG1405I690 0.30 0.00 0.00 0.0 0.30 43.0 0.0 0
690.00 ISRG1412I690 0.30 0.00 0.00 0.0 0.25 63.0 0.0 0
690.00 ISRG1420I690 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
690.00 ISRG1426I690 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
700.00 ISRG1405I700 0.30 0.00 0.00 0.0 0.25 58.0 0.0 0
700.00 ISRG1412I700 0.30 0.00 0.00 0.0 0.30 41.0 0.0 0
700.00 ISRG1420I700 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
700.00 ISRG1426I700 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 ISRG1420U190 1.60 0.00 0.00 0.0 0.25 46.0 0.0 0
195.00 ISRG1420U195 1.70 0.00 0.00 0.0 0.30 53.0 0.0 0
200.00 ISRG1420U200 1.70 0.00 0.00 0.0 0.30 53.0 0.0 0
205.00 ISRG1420U205 0.30 0.00 0.00 0.0 0.30 53.0 0.0 0
210.00 ISRG1420U210 0.30 0.00 0.00 0.0 0.30 53.0 0.0 0
215.00 ISRG1420U215 1.70 0.00 0.00 0.0 0.30 53.0 0.0 0
220.00 ISRG1420U220 0.30 0.00 0.00 0.0 0.30 53.0 0.0 0
225.00 ISRG1420U225 0.30 0.00 0.00 0.0 0.30 42.0 0.0 0
230.00 ISRG1420U230 1.60 0.00 0.05 1.0 0.30 44.0 0.0 0
235.00 ISRG1420U235 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
240.00 ISRG1420U240 1.60 0.00 0.05 10.0 0.30 41.0 0.0 0
245.00 ISRG1420U245 1.60 0.00 0.05 1.0 0.30 41.0 0.0 0
250.00 ISRG1420U250 1.60 0.00 0.05 3.0 0.30 43.0 0.0 0
255.00 ISRG1420U255 1.60 0.00 0.05 1.0 0.30 43.0 0.0 0
260.00 ISRG1420U260 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
265.00 ISRG1420U265 1.60 0.00 0.05 1.0 0.30 41.0 0.0 0
270.00 ISRG1420U270 1.60 0.00 0.05 1.0 0.30 41.0 0.0 0
275.00 ISRG1420U275 0.30 0.00 0.05 1.0 0.25 46.0 0.0 0
280.00 ISRG1420U280 0.30 0.00 0.05 1.0 0.30 69.0 0.0 0
285.00 ISRG1420U285 0.30 0.00 0.05 1.0 0.30 95.0 0.0 0
290.00 ISRG1420U290 0.30 0.00 0.05 1.0 0.30 102.0 0.0 0
295.00 ISRG1420U295 0.30 0.00 0.05 1.0 0.30 95.0 0.0 0
300.00 ISRG1420U300 0.30 0.00 0.10 1.0 0.30 79.0 1.0 1
305.00 ISRG1420U305 2.35 2.05 0.05 1.0 0.30 97.0 11.0 11
310.00 ISRG1420U310 0.30 0.00 0.05 1.0 0.30 82.0 0.0 0
315.00 ISRG1420U315 0.30 0.00 0.05 1.0 0.30 82.0 0.0 0
320.00 ISRG1420U320 0.30 0.00 0.05 1.0 0.30 80.0 0.0 0
325.00 ISRG1420U325 0.33 0.03 0.05 1.0 0.30 87.0 3.0 3
330.00 ISRG1420U330 3.80 3.50 0.05 1.0 0.30 80.0 1.0 1
335.00 ISRG1420U335 2.90 2.60 0.10 1.0 0.30 80.0 1.0 1
340.00 ISRG1420U340 0.40 0.10 0.05 1.0 0.30 69.0 10.0 10
345.00 ISRG1420U345 1.01 0.71 0.05 1.0 0.30 79.0 5.0 5
347.50 ISRG1405U347.5 0.05 0.00 0.10 11.0 0.25 54.0 0.0 0
350.00 ISRG1405U350 0.30 0.00 0.15 1.0 0.30 79.0 0.0 0
350.00 ISRG1420U350 0.37 0.07 0.05 1.0 0.30 79.0 2.0 5
352.50 ISRG1405U352.5 0.30 0.00 0.15 11.0 0.30 79.0 0.0 0
355.00 ISRG1405U355 0.30 0.00 0.15 11.0 0.25 79.0 0.0 0
355.00 ISRG1412U355 0.30 0.00 0.05 1.0 0.30 58.0 0.0 0
355.00 ISRG1420U355 1.42 -0.28 0.05 1.0 0.30 97.0 2.0 2
357.50 ISRG1405U357.5 0.30 0.00 0.15 1.0 0.25 87.0 0.0 0
360.00 ISRG1405U360 0.30 0.00 0.05 11.0 0.25 87.0 0.0 0
360.00 ISRG1412U360 0.30 0.00 0.05 1.0 0.30 51.0 0.0 0
360.00 ISRG1420U360 0.16 -1.39 0.05 1.0 0.30 98.0 2.0 6
362.50 ISRG1405U362.5 0.30 0.00 0.05 1.0 0.25 87.0 0.0 0
365.00 ISRG1405U365 0.30 0.00 0.05 1.0 0.25 87.0 0.0 0
365.00 ISRG1412U365 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
365.00 ISRG1420U365 0.19 -0.16 0.05 1.0 0.30 59.0 2.0 25
367.50 ISRG1405U367.5 0.30 0.00 0.05 20.0 0.25 87.0 0.0 0
370.00 ISRG1405U370 0.55 0.25 0.05 21.0 0.30 97.0 4.0 4
370.00 ISRG1412U370 0.30 0.00 0.05 1.0 0.30 56.0 0.0 0
370.00 ISRG1420U370 0.50 0.15 0.05 1.0 0.30 57.0 1.0 4
372.50 ISRG1405U372.5 0.30 0.00 0.05 12.0 0.30 84.0 0.0 0
375.00 ISRG1405U375 0.30 0.00 0.05 21.0 0.30 89.0 0.0 0
375.00 ISRG1412U375 0.30 0.00 0.05 1.0 0.30 64.0 0.0 0
375.00 ISRG1420U375 0.18 -0.17 0.10 1.0 0.35 79.0 10.0 35
377.50 ISRG1405U377.5 0.30 0.00 0.05 3.0 0.30 72.0 0.0 0
380.00 ISRG1405U380 0.30 0.00 0.05 3.0 0.30 105.0 0.0 0
380.00 ISRG1412U380 0.50 0.00 0.05 1.0 0.30 51.0 0.0 0
380.00 ISRG1420U380 0.23 -0.17 0.10 1.0 0.35 88.0 10.0 42
382.50 ISRG1405U382.5 0.30 0.00 0.05 3.0 0.30 93.0 0.0 0
385.00 ISRG1405U385 0.30 0.00 0.05 10.0 0.30 107.0 0.0 0
385.00 ISRG1412U385 0.35 0.00 0.05 1.0 0.30 51.0 0.0 0
385.00 ISRG1420U385 1.00 0.60 0.10 1.0 0.35 65.0 3.0 19
387.50 ISRG1405U387.5 1.95 0.00 0.05 41.0 0.30 107.0 0.0 0
390.00 ISRG1405U390 0.30 0.00 0.05 1.0 0.30 102.0 0.0 0
390.00 ISRG1412U390 0.35 0.00 0.05 1.0 0.30 51.0 0.0 0
390.00 ISRG1420U390 2.05 1.60 0.15 1.0 0.40 107.0 1.0 15
392.50 ISRG1405U392.5 0.30 0.00 0.05 1.0 0.30 97.0 0.0 0
395.00 ISRG1405U395 0.30 0.00 0.05 1.0 0.30 84.0 0.0 0
395.00 ISRG1412U395 0.35 0.00 0.05 1.0 0.35 51.0 0.0 0
395.00 ISRG1420U395 0.24 0.09 0.15 2.0 0.40 128.0 1.0 14
397.50 ISRG1405U397.5 0.30 0.00 0.05 3.0 0.30 77.0 0.0 0
400.00 ISRG1405U400 1.80 1.50 0.05 15.0 0.30 89.0 1.0 1
400.00 ISRG1412U400 0.40 0.00 0.05 1.0 0.35 51.0 0.0 0
400.00 ISRG1420U400 0.25 0.20 0.10 1.0 0.45 173.0 1.0 55
400.00 ISRG1426U400 0.75 0.65 0.10 21.0 0.55 31.0 1.0 1
402.50 ISRG1405U402.5 0.30 0.00 0.05 20.0 0.30 107.0 0.0 0
405.00 ISRG1405U405 2.00 1.70 0.05 1.0 0.30 103.0 5.0 6
405.00 ISRG1412U405 2.85 2.45 0.05 11.0 0.35 51.0 1.0 1
405.00 ISRG1420U405 0.65 0.60 0.05 51.0 0.50 171.0 5.0 23
405.00 ISRG1426U405 0.15 0.00 0.15 20.0 0.65 20.0 0.0 0
407.50 ISRG1405U407.5 0.30 0.00 0.05 1.0 0.30 118.0 0.0 0
410.00 ISRG1405U410 0.35 0.00 0.05 1.0 0.30 98.0 0.0 0
410.00 ISRG1412U410 0.50 0.00 0.05 11.0 0.40 51.0 0.0 0
410.00 ISRG1420U410 0.42 0.32 0.05 31.0 0.55 178.0 1.0 32
410.00 ISRG1426U410 1.00 0.75 0.20 31.0 0.80 158.0 15.0 15
412.50 ISRG1405U412.5 1.80 1.45 0.05 1.0 0.30 109.0 10.0 10
412.50 ISRG1426U412.5 3.30 3.00 0.35 12.0 0.90 175.0 1.0 11
415.00 ISRG1405U415 0.35 0.00 0.05 1.0 0.30 98.0 0.0 0
415.00 ISRG1412U415 0.05 0.00 0.05 1.0 0.45 86.0 0.0 0
415.00 ISRG1420U415 0.55 0.40 0.15 52.0 0.60 120.0 1.0 20
415.00 ISRG1426U415 0.35 0.00 0.30 61.0 1.00 188.0 0.0 0
417.50 ISRG1405U417.5 3.80 3.45 0.05 1.0 0.30 79.0 1.0 1
417.50 ISRG1426U417.5 0.45 0.00 0.40 40.0 1.10 94.0 0.0 0
420.00 ISRG1405U420 0.35 0.00 0.05 1.0 0.35 91.0 0.0 0
420.00 ISRG1412U420 0.37 0.32 0.05 49.0 0.45 150.0 1.0 1
420.00 ISRG1420U420 0.70 0.00 0.20 139.0 0.70 166.0 6.0 42
420.00 ISRG1426U420 0.50 0.00 0.50 42.0 1.25 138.0 0.0 0
422.50 ISRG1405U422.5 0.40 0.00 0.05 22.0 0.35 83.0 0.0 0
422.50 ISRG1426U422.5 0.60 0.00 0.60 81.0 1.40 160.0 0.0 0
425.00 ISRG1405U425 0.40 0.00 0.05 11.0 0.35 69.0 0.0 0
425.00 ISRG1412U425 0.47 0.37 0.05 40.0 0.50 107.0 1.0 1
425.00 ISRG1420U425 0.64 0.24 0.35 96.0 1.00 186.0 4.0 38
425.00 ISRG1426U425 0.85 0.00 0.50 75.0 1.55 129.0 0.0 0
427.50 ISRG1405U427.5 0.40 0.00 0.05 23.0 0.35 89.0 0.0 0
427.50 ISRG1420U427.5 0.50 0.00 0.45 97.0 1.15 240.0 0.0 0
427.50 ISRG1426U427.5 2.30 1.20 1.00 59.0 1.75 153.0 11.0 11
430.00 ISRG1405U430 0.45 0.00 0.05 11.0 0.35 115.0 0.0 0
430.00 ISRG1412U430 0.50 0.00 0.15 46.0 0.65 112.0 3.0 13
430.00 ISRG1420U430 1.20 0.00 0.75 1.0 1.25 229.0 6.0 34
430.00 ISRG1426U430 1.40 0.25 1.05 35.0 1.95 189.0 15.0 15
432.50 ISRG1405U432.5 0.29 -0.21 0.15 11.0 0.20 10.0 5.0 14
432.50 ISRG1412U432.5 0.25 0.00 0.20 35.0 0.75 141.0 0.0 0
432.50 ISRG1420U432.5 1.08 0.33 0.50 93.0 1.45 189.0 1.0 11
432.50 ISRG1426U432.5 2.24 0.89 1.25 21.0 2.25 210.0 10.0 21
435.00 ISRG1405U435 0.27 0.22 0.05 1.0 0.40 168.0 1.0 7
435.00 ISRG1412U435 0.30 0.00 0.30 36.0 0.90 140.0 0.0 0
435.00 ISRG1420U435 1.66 0.71 1.00 23.0 1.65 139.0 1.0 30
435.00 ISRG1426U435 2.51 0.91 1.50 20.0 2.55 210.0 10.0 11
437.50 ISRG1405U437.5 0.44 0.39 0.10 1.0 0.45 184.0 5.0 24
437.50 ISRG1412U437.5 0.45 0.00 0.20 49.0 1.05 215.0 0.0 0
437.50 ISRG1420U437.5 1.10 0.05 1.10 34.0 1.90 135.0 1.0 1
437.50 ISRG1426U437.5 1.90 0.00 1.35 85.0 2.90 139.0 0.0 0
440.00 ISRG1405U440 0.54 0.44 0.05 40.0 0.50 194.0 5.0 15
440.00 ISRG1412U440 1.40 0.80 0.40 87.0 1.25 193.0 1.0 11
440.00 ISRG1420U440 1.72 -0.53 1.35 58.0 2.25 178.0 4.0 50
440.00 ISRG1426U440 2.20 0.00 1.60 82.0 3.20 139.0 0.0 0
442.50 ISRG1405U442.5 0.47 0.42 0.15 11.0 0.50 100.0 3.0 24
442.50 ISRG1412U442.5 0.75 0.00 0.40 87.0 1.45 128.0 0.0 0
442.50 ISRG1420U442.5 1.75 0.00 1.65 29.0 2.60 183.0 0.0 0
442.50 ISRG1426U442.5 3.10 0.00 1.95 60.0 3.60 119.0 0.0 0
445.00 ISRG1405U445 0.44 -0.17 0.20 58.0 0.70 204.0 1.0 18
445.00 ISRG1412U445 1.65 0.00 0.75 58.0 1.75 151.0 1.0 16
445.00 ISRG1420U445 2.94 0.00 1.35 214.0 3.00 276.0 8.0 137
445.00 ISRG1426U445 3.30 0.00 2.05 60.0 4.10 184.0 0.0 0
447.50 ISRG1405U447.5 1.10 0.80 0.25 55.0 0.90 278.0 1.0 6
447.50 ISRG1412U447.5 1.10 0.00 0.75 78.0 2.10 213.0 0.0 0
447.50 ISRG1420U447.5 3.00 -0.10 2.40 20.0 3.40 190.0 1.0 0
447.50 ISRG1426U447.5 3.70 0.00 3.20 24.0 4.60 62.0 0.0 0
450.00 ISRG1405U450 0.67 0.37 0.50 1.0 0.85 1.0 1.0 61
450.00 ISRG1412U450 2.10 -0.25 1.30 56.0 2.45 172.0 11.0 13
450.00 ISRG1420U450 3.39 -0.60 2.85 32.0 3.90 206.0 4.0 161
450.00 ISRG1426U450 4.30 0.00 3.50 44.0 5.20 135.0 0.0 0
452.50 ISRG1405U452.5 1.25 0.70 0.50 25.0 1.40 50.0 1.0 4
452.50 ISRG1412U452.5 2.20 0.00 1.60 4.0 3.00 157.0 0.0 0
452.50 ISRG1420U452.5 4.30 0.00 3.30 44.0 4.50 186.0 0.0 0
452.50 ISRG1426U452.5 5.60 0.00 3.90 48.0 5.90 125.0 0.0 0
455.00 ISRG1405U455 2.00 0.00 0.30 184.0 1.45 181.0 15.0 29
455.00 ISRG1412U455 3.40 -0.30 2.30 10.0 3.50 145.0 10.0 37
455.00 ISRG1420U455 4.50 -1.56 3.90 37.0 5.10 178.0 5.0 81
455.00 ISRG1426U455 5.88 0.08 4.30 14.0 6.70 115.0 5.0 0
457.50 ISRG1405U457.5 2.45 0.00 1.00 40.0 1.80 272.0 3.0 3
457.50 ISRG1412U457.5 3.60 0.00 2.35 35.0 4.10 193.0 0.0 0
457.50 ISRG1420U457.5 6.00 0.00 4.60 21.0 5.90 175.0 2.0 4
457.50 ISRG1426U457.5 6.80 0.20 5.70 30.0 7.60 203.0 1.0 6
460.00 ISRG1405U460 1.61 -1.49 1.30 56.0 2.55 263.0 16.0 37
460.00 ISRG1412U460 3.20 -2.10 3.50 20.0 4.90 184.0 1.0 11
460.00 ISRG1420U460 7.60 0.00 5.20 45.0 6.80 186.0 6.0 106
460.00 ISRG1426U460 7.58 -0.82 6.60 35.0 8.40 229.0 5.0 1
462.50 ISRG1405U462.5 2.62 -1.91 1.65 67.0 3.10 221.0 11.0 6
462.50 ISRG1412U462.5 5.40 0.00 3.80 52.0 5.70 167.0 0.0 0
462.50 ISRG1420U462.5 5.16 -2.24 6.30 42.0 7.80 150.0 1.0 1
462.50 ISRG1426U462.5 8.60 0.00 6.90 1.0 9.30 3.0 0.0 0
465.00 ISRG1405U465 3.10 -0.90 2.30 20.0 4.10 8.0 2.0 12
465.00 ISRG1412U465 6.30 -1.20 5.20 11.0 6.80 164.0 1.0 1
465.00 ISRG1420U465 7.40 -3.10 7.00 42.0 8.70 148.0 1.0 57
465.00 ISRG1426U465 10.20 0.00 8.40 30.0 10.40 206.0 10.0 10
467.50 ISRG1405U467.5 4.23 -2.19 3.10 102.0 5.00 192.0 7.0 5
467.50 ISRG1412U467.5 6.92 -1.68 6.00 36.0 7.80 136.0 2.0 17
467.50 ISRG1420U467.5 10.20 0.00 7.80 62.0 9.90 158.0 0.0 0
467.50 ISRG1426U467.5 11.80 0.00 9.10 59.0 11.70 186.0 0.0 0
470.00 ISRG1405U470 5.35 -2.50 4.30 39.0 6.10 173.0 116.0 35
470.00 ISRG1412U470 8.22 -0.68 6.50 2.0 9.00 142.0 2.0 0
470.00 ISRG1420U470 12.50 0.00 9.00 49.0 11.10 220.0 8.0 97
470.00 ISRG1426U470 12.10 0.00 10.00 20.0 12.80 166.0 0.0 0
472.50 ISRG1405U472.5 10.15 1.15 5.60 21.0 7.90 163.0 3.0 15
472.50 ISRG1412U472.5 11.42 -0.08 8.30 39.0 10.40 145.0 1.0 1
472.50 ISRG1420U472.5 13.50 0.00 10.10 74.0 12.40 175.0 0.0 0
472.50 ISRG1426U472.5 16.47 1.67 11.80 35.0 14.20 199.0 27.0 30
475.00 ISRG1405U475 8.50 -0.60 7.00 35.0 9.70 157.0 83.0 65
475.00 ISRG1412U475 11.70 0.00 9.20 1.0 12.00 103.0 0.0 0
475.00 ISRG1420U475 24.32 10.32 11.60 58.0 13.90 218.0 10.0 12
475.00 ISRG1426U475 17.87 1.97 12.70 46.0 15.60 117.0 30.0 30
477.50 ISRG1405U477.5 13.20 0.00 9.00 20.0 11.30 148.0 5.0 15
477.50 ISRG1412U477.5 15.00 0.00 10.80 77.0 13.70 165.0 0.0 0
477.50 ISRG1420U477.5 16.80 0.00 13.30 42.0 15.50 188.0 0.0 0
477.50 ISRG1426U477.5 16.70 0.00 14.10 49.0 17.10 137.0 0.0 0
480.00 ISRG1405U480 13.63 -0.97 10.30 47.0 13.20 119.0 1.0 2
480.00 ISRG1412U480 15.10 0.00 12.60 1.0 15.60 101.0 0.0 0
480.00 ISRG1420U480 16.00 -2.60 14.30 102.0 17.10 174.0 2.0 12
480.00 ISRG1426U480 18.80 0.00 15.80 61.0 18.70 102.0 0.0 0
482.50 ISRG1405U482.5 15.90 0.00 11.90 60.0 15.20 130.0 0.0 0
482.50 ISRG1412U482.5 17.10 0.00 13.90 39.0 17.30 153.0 0.0 0
482.50 ISRG1420U482.5 19.00 0.00 16.00 77.0 19.00 162.0 0.0 0
482.50 ISRG1426U482.5 21.00 0.00 17.50 59.0 20.30 133.0 0.0 0
485.00 ISRG1405U485 16.30 -1.80 14.30 64.0 17.20 53.0 3.0 0
485.00 ISRG1412U485 19.20 0.00 15.80 51.0 19.20 93.0 0.0 0
485.00 ISRG1420U485 20.50 0.00 18.30 33.0 20.70 154.0 0.0 0
485.00 ISRG1426U485 22.20 0.00 18.80 21.0 22.00 152.0 0.0 0
487.50 ISRG1412U487.5 21.20 0.00 17.70 49.0 21.20 134.0 0.0 0
487.50 ISRG1420U487.5 23.00 0.00 19.30 34.0 22.60 143.0 0.0 0
490.00 ISRG1405U490 23.10 0.00 18.60 10.0 21.60 45.0 0.0 0
490.00 ISRG1412U490 23.50 0.00 19.70 51.0 23.20 139.0 0.0 0
490.00 ISRG1420U490 46.10 21.00 21.10 77.0 24.40 152.0 1.0 3
490.00 ISRG1426U490 26.00 0.00 22.20 33.0 25.80 143.0 0.0 0
492.50 ISRG1412U492.5 26.10 0.00 21.80 45.0 25.30 68.0 0.0 0
492.50 ISRG1420U492.5 26.80 0.00 23.60 46.0 26.40 156.0 0.0 0
495.00 ISRG1405U495 27.20 0.00 23.20 39.0 26.50 56.0 0.0 0
495.00 ISRG1412U495 21.60 -7.00 24.40 51.0 27.40 68.0 20.0 20
495.00 ISRG1420U495 29.50 0.00 25.50 63.0 28.50 168.0 0.0 0
495.00 ISRG1426U495 30.10 0.00 26.10 43.0 29.60 126.0 0.0 0
497.50 ISRG1412U497.5 30.80 0.00 25.80 21.0 29.70 50.0 0.0 0
497.50 ISRG1420U497.5 31.70 0.00 27.70 45.0 30.60 134.0 0.0 0
500.00 ISRG1405U500 30.00 -2.10 28.40 25.0 31.40 20.0 1.0 0
500.00 ISRG1412U500 32.70 0.00 28.40 34.0 32.00 41.0 0.0 0
500.00 ISRG1420U500 31.50 -3.00 29.80 54.0 32.80 91.0 1.0 3
500.00 ISRG1426U500 30.00 -4.20 30.60 40.0 33.70 131.0 2.0 2
502.50 ISRG1412U502.5 35.50 0.00 30.80 34.0 34.40 41.0 0.0 0
505.00 ISRG1405U505 37.70 0.00 33.20 10.0 36.30 15.0 0.0 0
505.00 ISRG1412U505 37.90 0.00 33.70 13.0 36.70 13.0 0.0 0
505.00 ISRG1420U505 39.50 0.00 34.20 45.0 37.40 72.0 0.0 0
510.00 ISRG1405U510 42.00 0.00 37.80 11.0 41.30 25.0 0.0 0
510.00 ISRG1412U510 42.80 0.00 38.00 1.0 42.40 21.0 0.0 0
510.00 ISRG1420U510 41.50 -1.10 38.90 30.0 42.00 56.0 2.0 7
510.00 ISRG1426U510 43.10 0.00 39.00 1.0 42.50 21.0 0.0 0
515.00 ISRG1405U515 47.10 0.00 42.70 22.0 46.20 10.0 0.0 0
515.00 ISRG1412U515 47.10 0.00 42.80 11.0 47.30 21.0 0.0 0
515.00 ISRG1420U515 48.10 0.00 43.70 14.0 46.90 31.0 0.0 0
520.00 ISRG1405U520 52.20 0.00 47.90 10.0 51.20 10.0 0.0 0
520.00 ISRG1412U520 52.80 0.00 47.90 14.0 51.30 14.0 0.0 0
520.00 ISRG1420U520 52.90 0.00 48.30 4.0 51.60 21.0 0.0 0
520.00 ISRG1426U520 53.00 0.00 48.30 20.0 52.00 34.0 0.0 0
525.00 ISRG1405U525 56.90 0.00 52.80 10.0 56.20 10.0 0.0 0
525.00 ISRG1412U525 57.00 0.00 52.70 1.0 57.10 1.0 0.0 0
525.00 ISRG1420U525 57.80 0.00 53.40 1.0 56.50 8.0 0.0 0
530.00 ISRG1405U530 61.90 0.00 57.60 1.0 62.10 4.0 0.0 0
530.00 ISRG1412U530 62.40 0.00 57.50 3.0 62.10 1.0 0.0 0
530.00 ISRG1420U530 62.10 0.00 58.10 1.0 61.40 8.0 0.0 0
530.00 ISRG1426U530 62.30 0.00 58.10 4.0 62.00 21.0 0.0 0
535.00 ISRG1405U535 67.10 0.00 62.70 4.0 67.10 4.0 0.0 0
535.00 ISRG1412U535 67.30 0.00 62.50 23.0 67.10 1.0 0.0 0
535.00 ISRG1420U535 67.10 0.00 63.10 1.0 66.30 9.0 0.0 0
540.00 ISRG1405U540 71.90 0.00 67.50 21.0 71.30 4.0 0.0 0
540.00 ISRG1412U540 72.50 0.00 67.70 20.0 72.10 21.0 0.0 0
540.00 ISRG1420U540 72.00 0.00 67.60 2.0 71.30 14.0 0.0 0
540.00 ISRG1426U540 72.40 0.00 67.80 11.0 71.40 21.0 0.0 0
545.00 ISRG1405U545 77.10 0.00 73.00 1.0 77.10 1.0 0.0 0
545.00 ISRG1412U545 77.10 0.00 72.50 1.0 77.10 1.0 0.0 0
545.00 ISRG1420U545 77.20 0.00 72.50 20.0 77.20 1.0 0.0 0
550.00 ISRG1405U550 82.10 0.00 77.50 21.0 82.00 5.0 0.0 0
550.00 ISRG1412U550 82.40 0.00 77.70 31.0 82.10 21.0 0.0 0
550.00 ISRG1420U550 82.40 0.00 78.00 1.0 81.90 15.0 0.0 0
550.00 ISRG1426U550 82.20 0.00 77.80 3.0 81.90 1.0 0.0 0
555.00 ISRG1405U555 87.10 0.00 83.00 1.0 87.10 1.0 0.0 0
555.00 ISRG1412U555 87.00 0.00 82.60 1.0 86.90 1.0 0.0 0
555.00 ISRG1420U555 87.00 0.00 82.90 1.0 86.90 10.0 0.0 0
560.00 ISRG1405U560 92.60 0.00 87.50 10.0 92.10 21.0 0.0 0
560.00 ISRG1412U560 92.00 0.00 87.60 11.0 91.60 21.0 0.0 0
560.00 ISRG1420U560 92.30 0.00 88.00 10.0 91.20 10.0 0.0 0
560.00 ISRG1426U560 92.50 0.00 87.70 1.0 91.70 12.0 0.0 0
565.00 ISRG1405U565 97.10 0.00 92.70 4.0 97.10 21.0 0.0 0
565.00 ISRG1412U565 97.10 0.00 92.30 1.0 96.50 1.0 0.0 0
565.00 ISRG1420U565 97.00 0.00 93.00 21.0 96.10 25.0 0.0 0
570.00 ISRG1405U570 102.10 0.00 97.70 4.0 102.10 4.0 0.0 0
570.00 ISRG1412U570 102.50 0.00 97.50 4.0 101.60 21.0 0.0 0
570.00 ISRG1420U570 103.90 2.20 98.30 5.0 101.10 5.0 1.0 1
570.00 ISRG1426U570 102.00 0.00 97.50 31.0 101.70 21.0 0.0 0
575.00 ISRG1412U575 107.20 0.00 102.50 1.0 106.70 31.0 0.0 0
575.00 ISRG1420U575 107.40 0.00 102.70 20.0 106.10 10.0 0.0 0
580.00 ISRG1405U580 112.20 0.00 107.50 2.0 112.10 1.0 0.0 0
580.00 ISRG1412U580 112.50 0.00 107.60 4.0 111.20 4.0 0.0 0
580.00 ISRG1420U580 112.30 0.00 107.80 10.0 111.10 10.0 0.0 0
580.00 ISRG1426U580 111.80 0.00 107.50 31.0 111.60 21.0 0.0 0
585.00 ISRG1412U585 117.20 0.00 112.70 1.0 117.10 11.0 0.0 0
585.00 ISRG1420U585 117.50 0.00 112.70 10.0 116.10 10.0 0.0 0
590.00 ISRG1405U590 122.10 0.00 118.20 10.0 121.10 10.0 0.0 0
590.00 ISRG1412U590 122.50 0.00 117.50 20.0 121.60 21.0 0.0 0
590.00 ISRG1420U590 122.20 0.00 117.80 10.0 121.10 10.0 0.0 0
590.00 ISRG1426U590 122.00 0.00 117.70 10.0 122.10 21.0 0.0 0
595.00 ISRG1412U595 127.20 0.00 122.30 2.0 127.00 1.0 0.0 0
595.00 ISRG1420U595 127.20 0.00 123.00 1.0 127.20 12.0 0.0 0
600.00 ISRG1405U600 132.40 0.00 127.70 1.0 131.60 6.0 0.0 0
600.00 ISRG1412U600 132.50 0.00 127.50 20.0 131.60 21.0 0.0 0
600.00 ISRG1420U600 132.20 0.00 128.30 20.0 131.00 20.0 0.0 0
600.00 ISRG1426U600 132.00 0.00 127.50 20.0 131.90 21.0 0.0 0
605.00 ISRG1412U605 137.50 0.00 132.40 1.0 136.60 21.0 0.0 0
605.00 ISRG1420U605 137.30 0.00 133.40 17.0 136.00 17.0 0.0 0
610.00 ISRG1405U610 142.00 0.00 137.60 36.0 141.10 25.0 0.0 0
610.00 ISRG1412U610 142.00 0.00 137.60 4.0 141.60 3.0 0.0 0
610.00 ISRG1420U610 142.40 0.00 138.20 1.0 142.10 1.0 0.0 0
610.00 ISRG1426U610 142.50 0.00 137.70 4.0 142.10 11.0 0.0 0
615.00 ISRG1420U615 147.30 0.00 142.90 10.0 147.10 11.0 0.0 0
620.00 ISRG1405U620 151.90 0.00 147.60 36.0 151.10 25.0 0.0 0
620.00 ISRG1412U620 152.00 0.00 147.10 11.0 151.50 10.0 0.0 0
620.00 ISRG1420U620 152.30 0.00 148.00 1.0 151.90 20.0 0.0 0
620.00 ISRG1426U620 151.70 0.00 147.70 11.0 151.20 21.0 0.0 0
625.00 ISRG1420U625 157.30 0.00 153.00 1.0 157.10 2.0 0.0 0
630.00 ISRG1405U630 161.90 0.00 157.60 11.0 161.10 25.0 0.0 0
630.00 ISRG1412U630 162.50 0.00 157.50 5.0 161.50 3.0 0.0 0
630.00 ISRG1420U630 162.50 0.00 158.10 1.0 161.90 14.0 0.0 0
630.00 ISRG1426U630 162.10 0.00 157.80 1.0 162.10 1.0 0.0 0
635.00 ISRG1420U635 167.20 0.00 162.70 2.0 167.10 11.0 0.0 0
640.00 ISRG1405U640 172.00 0.00 167.60 36.0 171.10 25.0 0.0 0
640.00 ISRG1412U640 172.20 0.00 167.30 2.0 171.20 3.0 0.0 0
640.00 ISRG1420U640 171.90 0.00 167.70 10.0 172.00 21.0 0.0 0
640.00 ISRG1426U640 172.10 0.00 167.60 11.0 171.90 10.0 0.0 0
645.00 ISRG1420U645 177.00 0.00 172.50 20.0 177.10 11.0 0.0 0
650.00 ISRG1405U650 181.90 0.00 177.60 36.0 181.10 25.0 0.0 0
650.00 ISRG1412U650 182.50 0.00 177.70 21.0 182.20 21.0 0.0 0
650.00 ISRG1420U650 181.90 0.00 177.90 1.0 181.90 4.0 0.0 0
650.00 ISRG1426U650 182.10 0.00 177.70 11.0 181.40 21.0 0.0 0
660.00 ISRG1405U660 192.50 0.00 187.30 5.0 191.70 10.0 0.0 0
660.00 ISRG1412U660 192.50 0.00 187.60 10.0 192.00 21.0 0.0 0
660.00 ISRG1420U660 192.00 0.00 187.70 20.0 192.10 11.0 0.0 0
660.00 ISRG1426U660 192.40 0.00 187.70 11.0 192.00 21.0 0.0 0
670.00 ISRG1405U670 202.10 0.00 197.50 20.0 201.60 11.0 0.0 0
670.00 ISRG1412U670 202.50 0.00 197.60 21.0 202.00 10.0 0.0 0
670.00 ISRG1420U670 201.90 0.00 197.70 4.0 202.00 11.0 0.0 0
670.00 ISRG1426U670 202.30 0.00 197.60 21.0 201.60 10.0 0.0 0
680.00 ISRG1405U680 212.00 0.00 207.60 11.0 211.50 21.0 0.0 0
680.00 ISRG1412U680 212.00 0.00 207.60 21.0 212.00 10.0 0.0 0
680.00 ISRG1420U680 212.00 0.00 207.50 1.0 211.70 10.0 0.0 0
680.00 ISRG1426U680 212.50 0.00 207.60 4.0 212.00 21.0 0.0 0
690.00 ISRG1405U690 222.00 0.00 217.70 10.0 222.20 31.0 0.0 0
690.00 ISRG1412U690 221.70 0.00 217.10 11.0 221.50 10.0 0.0 0
690.00 ISRG1420U690 222.00 0.00 217.40 2.0 221.30 1.0 0.0 0
690.00 ISRG1426U690 222.10 0.00 217.60 3.0 221.40 3.0 0.0 0
700.00 ISRG1405U700 232.50 0.00 227.60 11.0 231.50 21.0 0.0 0
700.00 ISRG1412U700 231.90 0.00 227.50 4.0 231.20 4.0 0.0 0
700.00 ISRG1420U700 232.00 0.00 227.50 3.0 231.30 1.0 0.0 0
700.00 ISRG1426U700 232.40 0.00 227.70 1.0 232.00 4.0 0.0 0
Trading Center