Intuitive Surgical Inc $474.06

up +4.05


2/9/2014 04:15 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 474.06
Trade Time: Sep 02 04:15 PM Eastern Daylight Time
Change: 4.05 (0.86 %)
Prev Close: 470.01
Open: 472.55
Bid: 473.89
Ask: 474.06
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 278.90 0.00 281.90 4.0 285.90 4.0 0.0 0
195.00 ISRG1420I195 273.90 0.00 277.00 4.0 280.90 4.0 0.0 0
200.00 ISRG1420I200 268.10 0.00 272.00 4.0 275.90 6.0 0.0 0
205.00 ISRG1420I205 263.10 0.00 266.70 2.0 271.00 2.0 0.0 0
210.00 ISRG1420I210 258.00 0.00 261.70 2.0 266.10 1.0 0.0 0
215.00 ISRG1420I215 253.50 0.00 256.40 1.0 260.90 6.0 0.0 0
220.00 ISRG1420I220 224.50 -24.40 251.90 4.0 255.90 6.0 1.0 1
225.00 ISRG1420I225 219.30 -24.60 246.90 4.0 250.90 6.0 1.0 1
230.00 ISRG1420I230 238.90 0.00 241.90 1.0 245.60 4.0 0.0 0
235.00 ISRG1420I235 209.50 -24.40 236.90 1.0 240.20 4.0 1.0 1
240.00 ISRG1420I240 228.90 0.00 231.90 21.0 236.00 10.0 0.0 0
245.00 ISRG1420I245 223.10 0.00 226.90 4.0 230.70 1.0 0.0 0
250.00 ISRG1420I250 218.00 0.00 221.90 4.0 225.50 6.0 0.0 0
255.00 ISRG1420I255 193.80 -19.30 216.80 20.0 221.20 11.0 3.0 3
260.00 ISRG1420I260 208.20 0.00 211.90 4.0 216.00 3.0 0.0 0
265.00 ISRG1420I265 204.00 0.00 206.90 4.0 211.20 31.0 0.0 0
270.00 ISRG1420I270 198.20 0.00 201.90 4.0 205.40 6.0 0.0 0
275.00 ISRG1420I275 193.60 0.00 196.90 4.0 200.90 1.0 0.0 0
280.00 ISRG1420I280 188.60 0.00 191.90 4.0 195.20 6.0 0.0 0
285.00 ISRG1420I285 183.20 0.00 187.30 1.0 191.00 1.0 0.0 0
290.00 ISRG1420I290 178.20 0.00 181.90 1.0 185.40 6.0 0.0 0
295.00 ISRG1420I295 174.00 0.00 176.90 4.0 180.10 6.0 0.0 0
300.00 ISRG1420I300 169.00 0.00 171.90 4.0 175.40 6.0 0.0 0
305.00 ISRG1420I305 164.00 0.00 166.90 4.0 170.10 6.0 0.0 0
310.00 ISRG1420I310 159.00 0.00 161.90 4.0 165.10 6.0 0.0 0
315.00 ISRG1420I315 154.00 0.00 156.90 4.0 160.40 6.0 0.0 0
320.00 ISRG1420I320 149.00 0.00 151.90 26.0 155.10 20.0 0.0 0
325.00 ISRG1420I325 143.20 0.00 146.90 25.0 150.10 20.0 0.0 0
330.00 ISRG1420I330 138.20 0.00 141.90 1.0 145.20 10.0 0.0 0
335.00 ISRG1420I335 133.20 0.00 136.90 4.0 140.20 6.0 0.0 0
340.00 ISRG1420I340 128.20 0.00 131.90 4.0 135.20 6.0 0.0 0
345.00 ISRG1420I345 123.20 0.00 127.20 1.0 130.90 1.0 0.0 0
347.50 ISRG1405I347.5 120.40 0.00 124.40 1.0 128.60 1.0 0.0 0
350.00 ISRG1405I350 117.90 0.00 121.90 1.0 126.10 1.0 0.0 0
350.00 ISRG1420I350 118.20 0.00 121.50 1.0 125.20 6.0 0.0 0
352.50 ISRG1405I352.5 115.40 0.00 119.40 1.0 123.60 10.0 0.0 0
355.00 ISRG1405I355 112.90 0.00 116.90 1.0 121.10 1.0 0.0 0
355.00 ISRG1412I355 113.50 0.00 116.90 4.0 120.50 6.0 0.0 0
355.00 ISRG1420I355 112.80 0.00 116.50 1.0 120.20 6.0 0.0 0
357.50 ISRG1405I357.5 110.40 0.00 114.10 10.0 118.60 10.0 0.0 0
360.00 ISRG1405I360 107.90 0.00 111.90 1.0 115.90 1.0 0.0 0
360.00 ISRG1412I360 108.00 0.00 111.90 4.0 115.40 6.0 0.0 0
360.00 ISRG1420I360 109.00 0.00 111.90 1.0 115.10 6.0 0.0 0
362.50 ISRG1405I362.5 105.40 0.00 109.40 1.0 113.40 1.0 0.0 0
365.00 ISRG1405I365 102.90 0.00 106.90 1.0 110.90 1.0 0.0 0
365.00 ISRG1412I365 103.60 0.00 106.90 4.0 110.40 6.0 0.0 0
365.00 ISRG1420I365 104.00 0.00 106.60 1.0 110.10 6.0 0.0 0
367.50 ISRG1405I367.5 100.40 0.00 104.40 1.0 108.40 1.0 0.0 0
370.00 ISRG1405I370 97.90 0.00 101.90 1.0 105.90 1.0 0.0 0
370.00 ISRG1412I370 98.60 0.00 101.90 30.0 105.30 28.0 0.0 0
370.00 ISRG1420I370 99.10 0.00 102.00 16.0 105.10 13.0 0.0 0
372.50 ISRG1405I372.5 95.80 0.00 99.40 1.0 103.60 1.0 0.0 0
375.00 ISRG1405I375 93.20 0.00 96.90 1.0 100.90 1.0 0.0 0
375.00 ISRG1412I375 93.50 0.00 96.80 1.0 101.30 1.0 0.0 0
375.00 ISRG1420I375 102.05 7.95 97.30 1.0 100.90 10.0 1.0 5
377.50 ISRG1405I377.5 90.70 0.00 94.20 2.0 98.60 1.0 0.0 0
380.00 ISRG1405I380 88.20 0.00 91.90 1.0 94.90 2.0 0.0 0
380.00 ISRG1412I380 88.00 0.00 91.50 1.0 96.00 6.0 0.0 0
380.00 ISRG1420I380 70.60 -18.50 91.90 4.0 95.10 6.0 1.0 1
382.50 ISRG1405I382.5 85.70 0.00 89.40 17.0 92.60 17.0 0.0 0
385.00 ISRG1405I385 83.30 0.00 87.00 2.0 90.10 2.0 0.0 0
385.00 ISRG1412I385 83.50 0.00 86.80 4.0 91.00 4.0 0.0 0
385.00 ISRG1420I385 84.10 0.00 87.00 1.0 90.20 6.0 0.0 0
387.50 ISRG1405I387.5 80.80 0.00 84.30 2.0 87.40 2.0 0.0 0
390.00 ISRG1405I390 78.20 0.00 81.90 2.0 85.00 2.0 0.0 0
390.00 ISRG1412I390 78.10 0.00 82.10 4.0 86.30 2.0 0.0 0
390.00 ISRG1420I390 74.00 -5.10 82.40 1.0 86.00 1.0 2.0 7
392.50 ISRG1405I392.5 76.00 0.00 79.50 2.0 83.00 2.0 0.0 0
395.00 ISRG1405I395 73.50 0.00 76.90 1.0 80.90 1.0 0.0 0
395.00 ISRG1412I395 73.10 0.00 76.80 4.0 80.90 1.0 0.0 0
395.00 ISRG1420I395 74.20 0.00 76.70 1.0 80.50 6.0 0.0 0
397.50 ISRG1405I397.5 71.00 0.00 74.30 1.0 78.50 1.0 0.0 0
400.00 ISRG1405I400 68.50 0.00 71.90 1.0 76.10 1.0 0.0 0
400.00 ISRG1412I400 68.10 0.00 72.00 4.0 76.00 1.0 0.0 0
400.00 ISRG1420I400 51.50 -17.70 72.20 13.0 75.70 1.0 3.0 29
400.00 ISRG1426I400 68.80 0.00 72.00 32.0 76.10 21.0 0.0 0
402.50 ISRG1405I402.5 65.40 0.00 69.50 1.0 73.40 1.0 0.0 0
405.00 ISRG1405I405 62.90 0.00 67.00 1.0 70.90 1.0 0.0 0
405.00 ISRG1412I405 63.10 0.00 66.70 21.0 71.30 32.0 0.0 0
405.00 ISRG1420I405 63.39 -0.61 67.10 3.0 70.50 6.0 1.0 1
405.00 ISRG1426I405 63.90 0.00 67.30 10.0 70.80 10.0 0.0 0
407.50 ISRG1405I407.5 60.40 0.00 64.40 1.0 68.40 1.0 0.0 0
410.00 ISRG1405I410 43.00 -14.90 62.00 1.0 66.10 1.0 1.0 1
410.00 ISRG1412I410 58.20 0.00 61.60 1.0 65.60 6.0 0.0 0
410.00 ISRG1420I410 40.55 -18.75 62.20 21.0 65.40 21.0 8.0 10
410.00 ISRG1426I410 59.00 0.00 62.50 10.0 66.30 10.0 0.0 0
412.50 ISRG1405I412.5 61.29 5.79 59.50 1.0 63.50 1.0 1.0 1
412.50 ISRG1426I412.5 57.20 0.00 59.90 1.0 63.90 1.0 0.0 0
415.00 ISRG1405I415 53.00 0.00 57.00 1.0 61.00 1.0 0.0 0
415.00 ISRG1412I415 53.70 0.00 56.90 20.0 60.40 6.0 0.0 0
415.00 ISRG1420I415 43.90 -10.50 57.30 21.0 61.10 21.0 4.0 5
415.00 ISRG1426I415 47.11 -7.69 57.50 21.0 60.90 6.0 2.0 2
417.50 ISRG1405I417.5 50.50 0.00 54.20 11.0 58.60 10.0 0.0 0
417.50 ISRG1426I417.5 52.40 0.00 55.00 21.0 59.40 11.0 0.0 0
420.00 ISRG1405I420 38.00 -10.00 52.00 1.0 55.90 1.0 1.0 1
420.00 ISRG1412I420 48.30 0.00 52.00 1.0 55.80 6.0 0.0 0
420.00 ISRG1420I420 43.03 -6.47 52.40 21.0 55.90 21.0 10.0 7
420.00 ISRG1426I420 50.00 0.00 52.70 21.0 56.70 20.0 0.0 0
422.50 ISRG1405I422.5 45.50 0.00 49.30 1.0 53.40 1.0 0.0 0
422.50 ISRG1426I422.5 47.50 0.00 50.20 21.0 54.20 6.0 0.0 0
425.00 ISRG1405I425 43.00 0.00 46.90 1.0 51.10 1.0 0.0 0
425.00 ISRG1412I425 43.50 0.00 47.10 4.0 51.00 21.0 0.0 0
425.00 ISRG1420I425 42.80 -1.80 47.50 21.0 51.50 10.0 4.0 12
425.00 ISRG1426I425 45.30 0.00 47.90 34.0 51.80 20.0 0.0 0
427.50 ISRG1405I427.5 41.10 0.00 44.40 1.0 48.00 1.0 0.0 0
427.50 ISRG1420I427.5 41.90 0.00 45.00 10.0 48.90 1.0 0.0 0
427.50 ISRG1426I427.5 42.90 0.00 45.40 41.0 48.70 20.0 0.0 0
430.00 ISRG1405I430 38.30 0.00 41.90 17.0 45.20 22.0 0.0 0
430.00 ISRG1412I430 36.00 -3.20 42.20 12.0 45.80 6.0 5.0 5
430.00 ISRG1420I430 23.66 -16.24 42.70 34.0 46.50 20.0 1.0 6
430.00 ISRG1426I430 43.30 0.00 43.10 41.0 46.30 47.0 5.0 5
432.50 ISRG1405I432.5 38.30 2.20 39.60 26.0 42.80 26.0 1.0 10
432.50 ISRG1412I432.5 36.40 0.00 39.30 1.0 43.80 6.0 0.0 0
432.50 ISRG1420I432.5 37.50 0.00 40.30 59.0 43.40 31.0 0.0 0
432.50 ISRG1426I432.5 38.20 0.00 40.90 41.0 44.10 53.0 0.0 0
435.00 ISRG1405I435 33.60 0.00 37.10 17.0 40.90 1.0 0.0 0
435.00 ISRG1412I435 34.00 0.00 37.30 4.0 40.90 6.0 0.0 0
435.00 ISRG1420I435 45.62 10.42 37.80 88.0 40.90 74.0 2.0 24
435.00 ISRG1426I435 33.33 -2.77 38.60 34.0 41.80 38.0 6.0 6
437.50 ISRG1405I437.5 31.20 0.00 34.50 1.0 38.50 7.0 0.0 0
437.50 ISRG1412I437.5 32.10 0.00 34.50 2.0 38.60 6.0 0.0 0
437.50 ISRG1420I437.5 33.00 0.00 35.50 73.0 38.60 64.0 0.0 0
437.50 ISRG1426I437.5 33.80 0.00 36.20 84.0 39.00 94.0 0.0 0
440.00 ISRG1405I440 28.60 0.00 32.00 10.0 36.00 7.0 0.0 0
440.00 ISRG1412I440 29.80 0.00 32.50 21.0 35.70 20.0 0.0 0
440.00 ISRG1420I440 34.90 2.06 33.20 46.0 36.20 45.0 1.0 53
440.00 ISRG1426I440 31.60 0.00 34.00 80.0 37.10 119.0 0.0 0
442.50 ISRG1405I442.5 26.70 0.00 29.50 11.0 33.90 21.0 0.0 0
442.50 ISRG1412I442.5 27.40 0.00 30.10 31.0 33.60 48.0 0.0 0
442.50 ISRG1420I442.5 28.50 0.00 30.90 86.0 33.90 98.0 0.0 0
442.50 ISRG1426I442.5 29.40 0.00 31.80 103.0 35.10 125.0 0.0 0
445.00 ISRG1405I445 33.28 8.98 27.10 1.0 30.70 1.0 1.0 7
445.00 ISRG1412I445 25.20 0.00 27.90 51.0 30.90 73.0 0.0 0
445.00 ISRG1420I445 27.70 0.00 28.70 106.0 31.30 79.0 1.0 61
445.00 ISRG1426I445 27.30 0.00 29.70 97.0 32.60 108.0 0.0 0
447.50 ISRG1405I447.5 21.90 0.00 24.50 13.0 28.50 21.0 0.0 0
447.50 ISRG1412I447.5 23.00 0.00 25.40 64.0 28.70 74.0 0.0 0
447.50 ISRG1420I447.5 24.20 0.00 26.40 114.0 29.20 87.0 0.0 0
447.50 ISRG1426I447.5 25.20 0.00 27.50 123.0 30.60 123.0 0.0 0
450.00 ISRG1405I450 24.01 4.41 22.20 34.0 25.50 33.0 4.0 11
450.00 ISRG1412I450 20.90 0.00 23.20 122.0 25.90 73.0 0.0 0
450.00 ISRG1420I450 25.80 2.60 24.20 133.0 27.00 114.0 2.0 46
450.00 ISRG1426I450 23.30 0.00 25.40 127.0 28.60 140.0 0.0 0
452.50 ISRG1405I452.5 17.20 0.00 19.90 19.0 22.90 88.0 0.0 0
452.50 ISRG1412I452.5 18.90 0.00 21.00 107.0 23.90 109.0 0.0 0
452.50 ISRG1420I452.5 24.60 4.40 22.10 117.0 25.00 110.0 1.0 1
452.50 ISRG1426I452.5 21.00 -0.40 23.40 145.0 26.10 45.0 10.0 10
455.00 ISRG1405I455 20.40 5.50 17.30 22.0 20.40 71.0 10.0 13
455.00 ISRG1412I455 10.50 -6.20 18.80 132.0 21.60 102.0 3.0 3
455.00 ISRG1420I455 21.75 1.05 20.00 149.0 22.80 123.0 2.0 59
455.00 ISRG1426I455 20.00 0.00 21.40 143.0 25.10 159.0 0.0 0
457.50 ISRG1405I457.5 16.97 4.27 14.90 14.0 17.90 56.0 1.0 2
457.50 ISRG1412I457.5 14.70 0.00 16.60 151.0 19.90 138.0 0.0 0
457.50 ISRG1420I457.5 16.70 0.00 18.00 138.0 21.10 120.0 0.0 0
457.50 ISRG1426I457.5 18.20 0.00 19.60 127.0 22.30 114.0 0.0 0
460.00 ISRG1405I460 11.99 1.49 12.60 82.0 15.50 94.0 1.0 12
460.00 ISRG1412I460 13.30 0.00 14.70 145.0 17.70 135.0 0.0 0
460.00 ISRG1420I460 16.20 -0.16 16.30 160.0 19.00 140.0 1.0 79
460.00 ISRG1426I460 16.00 0.00 17.70 117.0 20.50 132.0 0.0 0
462.50 ISRG1405I462.5 12.80 3.60 10.40 151.0 13.50 124.0 4.0 4
462.50 ISRG1412I462.5 11.10 0.00 12.60 68.0 15.40 40.0 0.0 0
462.50 ISRG1420I462.5 19.83 6.43 14.30 150.0 17.40 131.0 1.0 1
462.50 ISRG1426I462.5 14.70 0.00 15.90 149.0 18.90 137.0 0.0 0
465.00 ISRG1405I465 8.80 -0.20 8.30 161.0 11.10 150.0 1.0 16
465.00 ISRG1412I465 15.60 5.20 10.70 161.0 14.00 145.0 10.0 11
465.00 ISRG1420I465 13.00 -0.10 13.60 134.0 15.40 128.0 9.0 503
465.00 ISRG1426I465 13.50 0.00 14.30 167.0 17.40 192.0 0.0 0
467.50 ISRG1405I467.5 6.60 -0.30 7.50 51.0 9.20 144.0 30.0 9
467.50 ISRG1412I467.5 13.80 5.50 9.20 173.0 11.70 81.0 12.0 13
467.50 ISRG1420I467.5 12.50 0.00 11.60 169.0 14.00 158.0 10.0 10
467.50 ISRG1426I467.5 16.50 4.80 13.40 125.0 15.80 182.0 1.0 1
470.00 ISRG1405I470 5.75 0.35 5.90 77.0 7.50 186.0 28.0 148
470.00 ISRG1412I470 8.75 1.25 8.20 149.0 10.20 97.0 3.0 2
470.00 ISRG1420I470 11.00 1.30 10.00 197.0 12.20 159.0 1.0 155
470.00 ISRG1426I470 11.42 0.22 11.50 173.0 14.30 170.0 1.0 12
472.50 ISRG1405I472.5 5.30 1.10 4.40 63.0 5.50 157.0 12.0 52
472.50 ISRG1412I472.5 6.67 0.00 6.50 206.0 8.90 145.0 4.0 5
472.50 ISRG1420I472.5 11.70 3.90 8.50 197.0 10.90 176.0 2.0 9
472.50 ISRG1426I472.5 9.50 0.00 10.30 108.0 12.50 149.0 0.0 0
475.00 ISRG1405I475 3.42 0.74 3.00 1.0 3.70 2.0 51.0 46
475.00 ISRG1412I475 6.50 0.50 4.50 3.0 7.00 2.0 2.0 5
475.00 ISRG1420I475 10.10 3.20 7.40 229.0 9.40 102.0 7.0 307
475.00 ISRG1426I475 9.60 1.20 9.90 146.0 11.30 132.0 10.0 6
477.50 ISRG1405I477.5 2.70 0.00 2.05 116.0 3.20 235.0 16.0 25
477.50 ISRG1412I477.5 4.40 0.60 4.30 196.0 6.20 164.0 11.0 11
477.50 ISRG1420I477.5 7.50 0.00 6.30 238.0 9.00 245.0 1.0 4
477.50 ISRG1426I477.5 10.10 2.40 7.90 197.0 10.10 201.0 2.0 2
480.00 ISRG1405I480 1.55 0.35 1.35 10.0 2.20 306.0 33.0 36
480.00 ISRG1412I480 4.45 0.75 3.50 205.0 5.20 149.0 5.0 2
480.00 ISRG1420I480 6.11 0.00 5.40 285.0 7.60 261.0 6.0 113
480.00 ISRG1426I480 9.93 3.23 7.00 163.0 9.00 197.0 2.0 2
482.50 ISRG1405I482.5 1.05 -0.35 0.85 59.0 1.40 2.0 25.0 13
482.50 ISRG1412I482.5 3.86 0.96 2.65 230.0 4.40 217.0 2.0 58
482.50 ISRG1420I482.5 5.25 0.00 4.40 288.0 6.40 205.0 1.0 8
482.50 ISRG1426I482.5 5.10 0.00 6.10 108.0 8.10 172.0 0.0 0
485.00 ISRG1405I485 0.75 -0.15 0.40 285.0 1.15 296.0 48.0 93
485.00 ISRG1412I485 2.65 0.45 2.20 251.0 3.70 138.0 6.0 22
485.00 ISRG1420I485 4.87 0.00 3.80 274.0 5.60 250.0 1.0 142
485.00 ISRG1426I485 5.10 0.00 5.30 112.0 7.30 246.0 0.0 0
487.50 ISRG1405I487.5 0.65 0.45 0.10 119.0 0.95 196.0 53.0 0
487.50 ISRG1412I487.5 2.50 0.20 1.70 263.0 3.10 199.0 7.0 58
487.50 ISRG1420I487.5 4.00 1.20 3.20 228.0 4.80 241.0 2.0 50
490.00 ISRG1405I490 0.36 -0.13 0.30 2.0 0.50 114.0 21.0 31
490.00 ISRG1412I490 2.79 1.30 1.30 280.0 2.65 253.0 3.0 107
490.00 ISRG1420I490 2.89 0.00 2.60 245.0 4.20 287.0 1.0 111
490.00 ISRG1426I490 4.37 0.57 3.90 195.0 5.70 247.0 4.0 0
492.50 ISRG1405I492.5 0.05 0.00 0.05 1.0 0.80 170.0 0.0 0
492.50 ISRG1412I492.5 1.80 0.95 0.95 221.0 2.25 224.0 1.0 14
492.50 ISRG1420I492.5 3.80 1.60 2.15 232.0 3.60 251.0 1.0 52
495.00 ISRG1405I495 1.02 0.75 0.15 1.0 0.55 249.0 5.0 19
495.00 ISRG1412I495 2.40 1.80 0.70 233.0 1.90 222.0 8.0 8
495.00 ISRG1420I495 2.30 0.05 1.75 251.0 2.85 55.0 12.0 39
495.00 ISRG1426I495 3.00 0.00 2.80 214.0 4.50 256.0 6.0 10
497.50 ISRG1405I497.5 0.20 0.00 0.10 1.0 0.55 167.0 0.0 0
497.50 ISRG1412I497.5 1.00 0.55 0.55 188.0 1.60 228.0 10.0 1
497.50 ISRG1420I497.5 1.95 0.00 1.45 209.0 2.80 253.0 1.0 44
500.00 ISRG1405I500 0.60 0.50 0.05 1.0 0.25 120.0 12.0 13
500.00 ISRG1412I500 0.85 0.55 0.35 190.0 1.35 224.0 2.0 3
500.00 ISRG1420I500 1.58 0.63 1.15 212.0 2.10 127.0 16.0 227
500.00 ISRG1426I500 1.94 0.00 1.95 204.0 3.50 250.0 4.0 26
502.50 ISRG1405I502.5 0.05 0.00 0.05 1.0 0.40 116.0 0.0 0
502.50 ISRG1412I502.5 1.70 1.50 0.25 190.0 1.15 240.0 1.0 1
505.00 ISRG1405I505 1.00 0.60 0.10 11.0 0.20 20.0 1.0 2
505.00 ISRG1412I505 3.30 3.15 0.15 148.0 0.95 255.0 11.0 11
505.00 ISRG1420I505 1.18 0.58 0.85 78.0 1.45 45.0 34.0 27
507.50 ISRG1405I507.5 0.40 0.00 0.05 11.0 0.15 20.0 0.0 0
510.00 ISRG1405I510 0.48 0.08 0.10 21.0 0.30 125.0 6.0 6
510.00 ISRG1412I510 0.05 0.00 0.05 141.0 0.70 226.0 0.0 0
510.00 ISRG1420I510 1.00 0.65 0.55 173.0 1.35 235.0 2.0 43
510.00 ISRG1426I510 1.35 0.55 0.90 150.0 1.80 39.0 1.0 0
512.50 ISRG1405I512.5 0.40 0.00 0.00 0.0 0.35 98.0 0.0 0
515.00 ISRG1405I515 0.05 -0.10 0.05 7.0 0.05 10.0 8.0 59
515.00 ISRG1412I515 0.15 0.00 0.15 1.0 0.55 212.0 0.0 0
515.00 ISRG1420I515 0.68 0.48 0.25 178.0 1.05 226.0 4.0 12
520.00 ISRG1405I520 0.23 -0.07 0.05 11.0 0.30 125.0 1.0 1
520.00 ISRG1412I520 0.05 0.00 0.10 1.0 0.45 167.0 0.0 0
520.00 ISRG1420I520 0.80 0.70 0.15 163.0 0.85 209.0 1.0 50
520.00 ISRG1426I520 0.35 0.00 0.40 175.0 1.35 224.0 0.0 0
525.00 ISRG1405I525 0.30 0.00 0.05 1.0 0.25 122.0 0.0 0
525.00 ISRG1412I525 0.45 0.00 0.15 1.0 0.45 142.0 0.0 0
525.00 ISRG1420I525 0.95 0.90 0.10 146.0 0.65 209.0 1.0 30
530.00 ISRG1405I530 0.25 0.00 0.05 1.0 0.30 89.0 0.0 0
530.00 ISRG1412I530 0.40 0.00 0.05 5.0 0.20 20.0 0.0 0
530.00 ISRG1420I530 0.68 0.63 0.05 43.0 0.55 214.0 1.0 15
530.00 ISRG1426I530 0.15 0.00 0.15 159.0 0.85 191.0 0.0 0
535.00 ISRG1405I535 0.05 -0.20 0.05 9.0 0.25 90.0 1.0 1
535.00 ISRG1412I535 0.40 0.00 0.05 1.0 0.30 40.0 0.0 0
535.00 ISRG1420I535 1.90 1.75 0.05 5.0 0.50 220.0 25.0 25
540.00 ISRG1405I540 0.25 0.00 0.05 10.0 0.25 91.0 0.0 0
540.00 ISRG1412I540 0.35 0.00 0.05 11.0 0.30 69.0 0.0 0
540.00 ISRG1420I540 0.10 0.00 0.10 1.0 0.45 214.0 0.0 0
540.00 ISRG1426I540 0.05 0.00 0.05 114.0 0.60 181.0 0.0 0
545.00 ISRG1405I545 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
545.00 ISRG1412I545 0.35 0.00 0.05 1.0 0.25 40.0 0.0 0
545.00 ISRG1420I545 0.05 0.00 0.05 1.0 0.45 181.0 0.0 0
550.00 ISRG1405I550 0.20 0.00 0.00 0.0 0.25 100.0 0.0 0
550.00 ISRG1412I550 0.30 0.00 0.00 0.0 0.20 20.0 0.0 0
550.00 ISRG1420I550 1.30 0.90 0.05 21.0 0.40 100.0 1.0 1
550.00 ISRG1426I550 0.05 0.00 0.05 4.0 0.50 154.0 0.0 0
555.00 ISRG1405I555 0.25 0.00 0.00 0.0 0.25 1.0 0.0 0
555.00 ISRG1412I555 0.30 0.00 0.00 0.0 0.25 40.0 0.0 0
555.00 ISRG1420I555 0.40 0.00 0.05 1.0 0.40 102.0 0.0 0
560.00 ISRG1405I560 0.30 0.00 0.00 0.0 0.30 105.0 0.0 0
560.00 ISRG1412I560 0.35 0.00 0.00 0.0 0.30 59.0 0.0 0
560.00 ISRG1420I560 0.40 0.00 0.05 1.0 0.40 109.0 0.0 0
560.00 ISRG1426I560 0.05 0.00 0.05 1.0 0.45 74.0 0.0 0
565.00 ISRG1405I565 0.30 0.00 0.00 0.0 0.30 111.0 0.0 0
565.00 ISRG1412I565 0.30 0.00 0.00 0.0 0.30 60.0 0.0 0
565.00 ISRG1420I565 1.00 0.65 0.05 11.0 0.35 102.0 1.0 1
570.00 ISRG1405I570 0.25 0.00 0.00 0.0 0.30 107.0 0.0 0
570.00 ISRG1412I570 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
570.00 ISRG1420I570 0.35 0.00 0.05 11.0 0.35 100.0 0.0 0
570.00 ISRG1426I570 0.40 0.00 0.05 1.0 0.40 62.0 0.0 0
575.00 ISRG1412I575 0.25 0.00 0.00 0.0 0.30 62.0 0.0 0
575.00 ISRG1420I575 0.35 0.00 0.10 1.0 0.35 100.0 0.0 0
580.00 ISRG1405I580 0.25 0.00 0.00 0.0 0.30 108.0 0.0 0
580.00 ISRG1412I580 0.25 0.00 0.00 0.0 0.30 61.0 0.0 0
580.00 ISRG1420I580 0.35 0.00 0.10 1.0 0.35 108.0 0.0 0
580.00 ISRG1426I580 0.40 0.00 0.00 0.0 0.35 61.0 0.0 0
585.00 ISRG1412I585 0.25 0.00 0.00 0.0 0.30 82.0 0.0 0
585.00 ISRG1420I585 0.65 0.30 0.10 1.0 0.35 108.0 3.0 3
590.00 ISRG1405I590 0.25 0.00 0.00 0.0 0.30 108.0 0.0 0
590.00 ISRG1412I590 0.30 0.00 0.00 0.0 0.30 82.0 0.0 0
590.00 ISRG1420I590 0.30 0.00 0.05 1.0 0.30 97.0 0.0 0
590.00 ISRG1426I590 0.35 0.00 0.00 0.0 0.35 62.0 0.0 0
595.00 ISRG1412I595 0.25 0.00 0.00 0.0 0.30 82.0 0.0 0
595.00 ISRG1420I595 0.30 0.00 0.05 1.0 0.30 97.0 0.0 0
600.00 ISRG1405I600 0.25 0.00 0.00 0.0 0.30 70.0 0.0 0
600.00 ISRG1412I600 0.30 0.00 0.00 0.0 0.30 83.0 0.0 0
600.00 ISRG1420I600 0.30 0.00 0.05 1.0 0.30 101.0 0.0 0
600.00 ISRG1426I600 0.35 0.00 0.00 0.0 0.35 64.0 0.0 0
605.00 ISRG1412I605 0.25 0.00 0.00 0.0 0.30 83.0 0.0 0
605.00 ISRG1420I605 0.30 0.00 0.00 0.0 0.30 76.0 0.0 0
610.00 ISRG1405I610 0.25 0.00 0.00 0.0 0.30 66.0 0.0 0
610.00 ISRG1412I610 0.25 0.00 0.00 0.0 0.30 83.0 0.0 0
610.00 ISRG1420I610 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
610.00 ISRG1426I610 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
615.00 ISRG1420I615 0.30 0.00 0.00 0.0 0.30 78.0 0.0 0
620.00 ISRG1405I620 0.30 0.00 0.00 0.0 0.30 68.0 0.0 0
620.00 ISRG1412I620 0.30 0.00 0.00 0.0 0.30 83.0 0.0 0
620.00 ISRG1420I620 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0
620.00 ISRG1426I620 0.30 0.00 0.00 0.0 0.30 60.0 0.0 0
625.00 ISRG1420I625 0.30 0.00 0.00 0.0 0.30 78.0 0.0 0
630.00 ISRG1405I630 0.30 0.00 0.00 0.0 0.30 76.0 0.0 0
630.00 ISRG1412I630 0.30 0.00 0.00 0.0 0.30 82.0 0.0 0
630.00 ISRG1420I630 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
630.00 ISRG1426I630 0.30 0.00 0.00 0.0 0.30 60.0 0.0 0
635.00 ISRG1420I635 0.30 0.00 0.00 0.0 0.30 77.0 0.0 0
640.00 ISRG1405I640 0.30 0.00 0.00 0.0 0.30 71.0 0.0 0
640.00 ISRG1412I640 0.30 0.00 0.00 0.0 0.30 81.0 0.0 0
640.00 ISRG1420I640 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
640.00 ISRG1426I640 0.30 0.00 0.00 0.0 0.30 56.0 0.0 0
645.00 ISRG1420I645 0.25 0.00 0.00 0.0 0.30 77.0 0.0 0
650.00 ISRG1405I650 0.25 0.00 0.00 0.0 0.30 64.0 0.0 0
650.00 ISRG1412I650 0.30 0.00 0.00 0.0 0.30 89.0 0.0 0
650.00 ISRG1420I650 0.30 0.00 0.00 0.0 0.30 69.0 0.0 0
650.00 ISRG1426I650 0.30 0.00 0.00 0.0 0.30 60.0 0.0 0
660.00 ISRG1405I660 0.30 0.00 0.00 0.0 0.30 50.0 0.0 0
660.00 ISRG1412I660 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
660.00 ISRG1420I660 0.30 0.00 0.00 0.0 0.30 62.0 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 0.55 21.0 0.0 0
670.00 ISRG1412I670 0.25 0.00 0.00 0.0 0.30 62.0 0.0 0
670.00 ISRG1420I670 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
670.00 ISRG1426I670 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
680.00 ISRG1405I680 0.30 0.00 0.00 0.0 0.30 70.0 0.0 0
680.00 ISRG1412I680 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
680.00 ISRG1420I680 0.30 0.00 0.00 0.0 0.30 62.0 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 71.0 0.0 0
690.00 ISRG1412I690 0.25 0.00 0.00 0.0 0.30 51.0 0.0 0
690.00 ISRG1420I690 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
690.00 ISRG1426I690 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
700.00 ISRG1405I700 0.25 0.00 0.00 0.0 0.30 20.0 0.0 0
700.00 ISRG1412I700 0.30 0.00 0.00 0.0 0.30 50.0 0.0 0
700.00 ISRG1420I700 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
700.00 ISRG1426I700 0.30 0.00 0.00 0.0 0.30 58.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 ISRG1420U190 0.25 0.00 0.00 0.0 0.30 51.0 0.0 0
195.00 ISRG1420U195 0.30 0.00 0.00 0.0 0.30 53.0 0.0 0
200.00 ISRG1420U200 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
205.00 ISRG1420U205 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
210.00 ISRG1420U210 0.30 0.00 0.00 0.0 0.30 41.0 0.0 0
215.00 ISRG1420U215 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
220.00 ISRG1420U220 0.30 0.00 0.00 0.0 0.30 41.0 0.0 0
225.00 ISRG1420U225 0.30 0.00 0.00 0.0 0.30 53.0 0.0 0
230.00 ISRG1420U230 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
235.00 ISRG1420U235 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
240.00 ISRG1420U240 0.30 0.00 0.05 10.0 0.30 41.0 0.0 0
245.00 ISRG1420U245 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
250.00 ISRG1420U250 0.30 0.00 0.05 3.0 0.30 53.0 0.0 0
255.00 ISRG1420U255 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
260.00 ISRG1420U260 0.30 0.00 0.05 1.0 0.30 41.0 0.0 0
265.00 ISRG1420U265 0.30 0.00 0.05 1.0 0.30 43.0 0.0 0
270.00 ISRG1420U270 0.30 0.00 0.05 1.0 0.30 43.0 0.0 0
275.00 ISRG1420U275 0.25 0.00 0.05 1.0 0.30 41.0 0.0 0
280.00 ISRG1420U280 0.30 0.00 0.05 1.0 0.30 46.0 0.0 0
285.00 ISRG1420U285 0.30 0.00 0.05 1.0 0.30 44.0 0.0 0
290.00 ISRG1420U290 0.30 0.00 0.05 1.0 0.30 101.0 0.0 0
295.00 ISRG1420U295 0.30 0.00 0.05 1.0 0.30 101.0 0.0 0
300.00 ISRG1420U300 0.30 0.00 0.10 1.0 0.30 60.0 1.0 1
305.00 ISRG1420U305 2.35 2.05 0.05 1.0 0.30 101.0 11.0 11
310.00 ISRG1420U310 0.30 0.00 0.05 1.0 0.30 77.0 0.0 0
315.00 ISRG1420U315 0.30 0.00 0.05 1.0 0.30 76.0 0.0 0
320.00 ISRG1420U320 0.30 0.00 0.05 1.0 0.30 77.0 0.0 0
325.00 ISRG1420U325 0.33 0.03 0.05 1.0 0.30 70.0 3.0 3
330.00 ISRG1420U330 3.80 3.50 0.05 1.0 0.05 1.0 1.0 1
335.00 ISRG1420U335 2.90 2.60 0.10 1.0 0.30 82.0 1.0 1
340.00 ISRG1420U340 0.40 0.10 0.05 1.0 0.30 71.0 10.0 10
345.00 ISRG1420U345 1.01 0.71 0.05 1.0 0.30 84.0 5.0 5
347.50 ISRG1405U347.5 0.25 0.00 0.10 11.0 0.30 28.0 0.0 0
350.00 ISRG1405U350 0.30 0.00 0.15 1.0 0.30 121.0 0.0 0
350.00 ISRG1420U350 0.37 0.07 0.05 1.0 0.30 85.0 2.0 5
352.50 ISRG1405U352.5 0.30 0.00 0.15 11.0 0.30 104.0 0.0 0
355.00 ISRG1405U355 0.25 0.00 0.15 11.0 0.30 120.0 0.0 0
355.00 ISRG1412U355 0.30 0.00 0.05 1.0 0.10 1.0 0.0 0
355.00 ISRG1420U355 1.42 1.12 0.05 1.0 0.30 110.0 2.0 2
357.50 ISRG1405U357.5 0.25 0.00 0.15 1.0 0.30 29.0 0.0 0
360.00 ISRG1405U360 0.25 0.00 0.05 11.0 0.30 108.0 0.0 0
360.00 ISRG1412U360 0.30 0.00 0.05 1.0 0.30 61.0 0.0 0
360.00 ISRG1420U360 0.10 -0.20 0.10 1.0 0.30 110.0 4.0 6
362.50 ISRG1405U362.5 0.25 0.00 0.05 1.0 0.30 26.0 0.0 0
365.00 ISRG1405U365 0.25 0.00 0.05 1.0 0.30 101.0 0.0 0
365.00 ISRG1412U365 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
365.00 ISRG1420U365 0.19 -0.11 0.05 1.0 0.30 73.0 2.0 25
367.50 ISRG1405U367.5 0.25 0.00 0.05 20.0 0.30 28.0 0.0 0
370.00 ISRG1405U370 0.55 0.25 0.05 21.0 0.30 148.0 4.0 4
370.00 ISRG1412U370 0.30 0.00 0.05 1.0 0.30 61.0 0.0 0
370.00 ISRG1420U370 0.50 0.20 0.05 1.0 0.30 99.0 1.0 4
372.50 ISRG1405U372.5 0.30 0.00 0.05 12.0 0.30 158.0 0.0 0
375.00 ISRG1405U375 0.30 0.00 0.05 21.0 0.05 1.0 0.0 0
375.00 ISRG1412U375 0.30 0.00 0.05 1.0 0.30 51.0 0.0 0
375.00 ISRG1420U375 0.18 0.08 0.10 1.0 0.30 89.0 10.0 35
377.50 ISRG1405U377.5 0.30 0.00 0.05 3.0 0.30 109.0 0.0 0
380.00 ISRG1405U380 0.30 0.00 0.05 3.0 0.30 138.0 0.0 0
380.00 ISRG1412U380 0.30 0.00 0.05 1.0 0.30 79.0 0.0 0
380.00 ISRG1420U380 0.23 -0.12 0.10 1.0 0.35 101.0 10.0 42
382.50 ISRG1405U382.5 0.30 0.00 0.05 3.0 0.30 117.0 0.0 0
385.00 ISRG1405U385 0.30 0.00 0.05 10.0 0.25 147.0 0.0 0
385.00 ISRG1412U385 0.30 0.00 0.05 1.0 0.30 81.0 0.0 0
385.00 ISRG1420U385 1.00 0.90 0.10 1.0 0.35 153.0 3.0 19
387.50 ISRG1405U387.5 0.30 0.00 0.05 41.0 0.30 158.0 0.0 0
390.00 ISRG1405U390 0.30 0.00 0.05 1.0 0.30 159.0 0.0 0
390.00 ISRG1412U390 0.30 0.00 0.05 1.0 0.30 79.0 0.0 0
390.00 ISRG1420U390 2.05 1.90 0.15 1.0 0.35 96.0 1.0 15
392.50 ISRG1405U392.5 0.30 0.00 0.05 1.0 0.30 157.0 0.0 0
395.00 ISRG1405U395 0.30 0.00 0.05 1.0 0.30 165.0 0.0 0
395.00 ISRG1412U395 0.18 -0.17 0.05 1.0 0.30 75.0 2.0 0
395.00 ISRG1420U395 0.24 0.09 0.15 2.0 0.40 138.0 1.0 14
397.50 ISRG1405U397.5 0.30 0.00 0.05 3.0 0.30 167.0 0.0 0
400.00 ISRG1405U400 1.80 1.50 0.05 15.0 0.30 44.0 1.0 1
400.00 ISRG1412U400 0.35 0.00 0.05 1.0 0.35 54.0 0.0 0
400.00 ISRG1420U400 0.25 0.15 0.10 1.0 0.40 108.0 1.0 55
400.00 ISRG1426U400 0.75 0.65 0.05 1.0 0.50 163.0 1.0 1
402.50 ISRG1405U402.5 0.30 0.00 0.05 20.0 0.30 167.0 0.0 0
405.00 ISRG1405U405 2.00 1.70 0.05 1.0 0.30 122.0 5.0 6
405.00 ISRG1412U405 2.85 2.50 0.05 11.0 0.35 51.0 1.0 1
405.00 ISRG1420U405 0.65 0.60 0.05 11.0 0.45 206.0 5.0 23
405.00 ISRG1426U405 0.15 0.00 0.05 20.0 0.60 204.0 0.0 0
407.50 ISRG1405U407.5 0.30 0.00 0.05 1.0 0.30 163.0 0.0 0
410.00 ISRG1405U410 0.30 0.00 0.05 1.0 0.30 165.0 0.0 0
410.00 ISRG1412U410 0.27 -0.13 0.05 11.0 0.35 48.0 2.0 0
410.00 ISRG1420U410 0.42 0.37 0.20 2.0 0.50 108.0 1.0 32
410.00 ISRG1426U410 1.00 0.80 0.10 30.0 0.65 178.0 15.0 15
412.50 ISRG1405U412.5 1.80 1.50 0.05 1.0 0.30 121.0 10.0 10
412.50 ISRG1426U412.5 0.45 0.10 0.10 23.0 0.75 198.0 1.0 11
415.00 ISRG1405U415 0.30 0.00 0.05 1.0 0.30 134.0 0.0 0
415.00 ISRG1412U415 0.05 0.00 0.05 1.0 0.40 51.0 0.0 0
415.00 ISRG1420U415 0.55 0.40 0.05 5.0 0.50 162.0 1.0 20
415.00 ISRG1426U415 0.30 0.00 0.15 21.0 0.80 188.0 0.0 0
417.50 ISRG1405U417.5 3.80 3.50 0.05 1.0 0.30 137.0 1.0 1
417.50 ISRG1426U417.5 0.40 0.00 0.20 40.0 0.90 227.0 0.0 0
420.00 ISRG1405U420 0.35 0.00 0.05 1.0 0.30 131.0 0.0 0
420.00 ISRG1412U420 0.37 0.32 0.05 11.0 0.40 57.0 1.0 1
420.00 ISRG1420U420 0.70 0.50 0.05 69.0 0.60 180.0 6.0 42
420.00 ISRG1426U420 0.50 0.00 0.25 72.0 1.00 228.0 0.0 0
422.50 ISRG1405U422.5 0.35 0.00 0.05 22.0 0.30 161.0 0.0 0
422.50 ISRG1426U422.5 0.60 0.00 0.30 117.0 1.10 222.0 0.0 0
425.00 ISRG1405U425 0.35 0.00 0.05 11.0 0.30 158.0 0.0 0
425.00 ISRG1412U425 0.47 0.42 0.10 1.0 0.45 218.0 1.0 1
425.00 ISRG1420U425 0.46 0.11 0.15 50.0 0.75 206.0 4.0 38
425.00 ISRG1426U425 0.50 0.00 0.40 56.0 1.25 243.0 0.0 0
427.50 ISRG1405U427.5 0.35 0.00 0.05 23.0 0.30 157.0 0.0 0
427.50 ISRG1420U427.5 0.45 0.00 0.15 77.0 0.85 217.0 0.0 0
427.50 ISRG1426U427.5 2.30 1.30 0.50 36.0 1.40 223.0 11.0 11
430.00 ISRG1405U430 0.35 0.00 0.05 11.0 0.30 125.0 0.0 0
430.00 ISRG1412U430 0.50 0.35 0.20 1.0 0.50 193.0 3.0 13
430.00 ISRG1420U430 0.75 0.00 0.50 20.0 1.00 242.0 1.0 34
430.00 ISRG1426U430 1.40 0.35 0.60 39.0 1.60 234.0 15.0 15
432.50 ISRG1405U432.5 0.29 0.09 0.15 11.0 0.05 5.0 5.0 14
432.50 ISRG1412U432.5 0.20 0.00 0.05 31.0 0.55 224.0 0.0 0
432.50 ISRG1420U432.5 1.08 0.58 0.30 61.0 1.10 227.0 1.0 11
432.50 ISRG1426U432.5 2.24 0.99 0.75 45.0 1.80 242.0 10.0 21
435.00 ISRG1405U435 0.27 0.22 0.05 1.0 0.35 168.0 1.0 7
435.00 ISRG1412U435 0.30 0.00 0.05 36.0 0.65 233.0 0.0 0
435.00 ISRG1420U435 0.82 -0.18 0.45 38.0 1.30 250.0 4.0 30
435.00 ISRG1426U435 2.51 1.01 0.85 181.0 2.05 236.0 10.0 11
437.50 ISRG1405U437.5 0.44 0.34 0.10 1.0 0.35 175.0 5.0 24
437.50 ISRG1412U437.5 0.20 0.00 0.05 49.0 0.75 251.0 0.0 0
437.50 ISRG1420U437.5 1.10 0.00 0.50 93.0 1.45 240.0 1.0 1
437.50 ISRG1426U437.5 1.35 0.00 1.05 95.0 2.35 266.0 0.0 0
440.00 ISRG1405U440 0.54 0.49 0.05 40.0 0.35 132.0 5.0 15
440.00 ISRG1412U440 1.40 1.00 0.15 39.0 0.85 229.0 1.0 11
440.00 ISRG1420U440 1.11 -0.24 0.65 209.0 1.20 19.0 30.0 50
440.00 ISRG1426U440 1.60 0.00 1.30 35.0 2.70 271.0 0.0 0
442.50 ISRG1405U442.5 0.47 0.32 0.05 11.0 0.40 226.0 10.0 24
442.50 ISRG1412U442.5 0.40 0.00 0.20 40.0 1.00 221.0 0.0 0
442.50 ISRG1420U442.5 1.65 0.00 0.85 63.0 1.65 224.0 0.0 0
442.50 ISRG1426U442.5 1.95 0.00 1.55 52.0 3.00 269.0 0.0 0
445.00 ISRG1405U445 0.44 0.00 0.05 1.0 0.40 211.0 1.0 19
445.00 ISRG1412U445 1.65 0.90 0.30 72.0 1.20 248.0 1.0 16
445.00 ISRG1420U445 1.62 0.27 1.05 124.0 2.30 270.0 5.0 137
445.00 ISRG1426U445 2.60 0.55 2.15 22.0 3.30 241.0 9.0 0
447.50 ISRG1405U447.5 0.29 0.04 0.05 31.0 0.50 240.0 2.0 6
447.50 ISRG1412U447.5 0.75 0.00 0.45 65.0 1.45 201.0 0.0 0
447.50 ISRG1420U447.5 3.00 0.00 1.45 36.0 2.65 261.0 1.0 1
447.50 ISRG1426U447.5 3.20 0.00 2.45 32.0 3.80 264.0 0.0 0
450.00 ISRG1405U450 0.58 -0.09 0.10 21.0 0.55 267.0 10.0 61
450.00 ISRG1412U450 1.20 -0.10 0.65 48.0 1.70 225.0 2.0 13
450.00 ISRG1420U450 3.39 0.00 1.65 137.0 3.00 268.0 4.0 165
450.00 ISRG1426U450 3.50 0.00 2.95 20.0 4.30 258.0 0.0 0
452.50 ISRG1405U452.5 0.46 -0.79 0.10 53.0 0.75 259.0 30.0 5
452.50 ISRG1412U452.5 1.60 0.00 0.90 43.0 2.05 256.0 0.0 0
452.50 ISRG1420U452.5 3.30 0.00 2.10 29.0 3.50 257.0 0.0 0
452.50 ISRG1426U452.5 3.90 0.00 3.30 39.0 4.90 271.0 0.0 0
455.00 ISRG1405U455 0.30 0.00 0.10 60.0 0.80 265.0 7.0 29
455.00 ISRG1412U455 1.70 -0.60 1.25 23.0 2.50 87.0 2.0 37
455.00 ISRG1420U455 3.50 -1.00 2.85 29.0 4.00 262.0 1.0 86
455.00 ISRG1426U455 5.00 -0.88 4.00 20.0 5.50 248.0 15.0 5
457.50 ISRG1405U457.5 0.61 -0.39 0.25 61.0 0.85 282.0 33.0 3
457.50 ISRG1412U457.5 1.60 -0.75 1.60 37.0 3.00 248.0 4.0 0
457.50 ISRG1420U457.5 6.00 1.40 3.20 24.0 4.70 250.0 2.0 4
457.50 ISRG1426U457.5 6.80 1.10 4.60 25.0 6.20 251.0 1.0 6
460.00 ISRG1405U460 0.84 -0.77 0.45 55.0 1.40 328.0 36.0 44
460.00 ISRG1412U460 3.20 -0.30 2.20 32.0 3.60 243.0 1.0 11
460.00 ISRG1420U460 4.70 -0.50 3.80 30.0 5.40 261.0 2.0 106
460.00 ISRG1426U460 7.58 0.00 5.20 20.0 7.10 243.0 5.0 6
462.50 ISRG1405U462.5 1.10 -1.52 0.65 23.0 1.65 289.0 14.0 16
462.50 ISRG1412U462.5 3.80 0.00 2.85 37.0 4.30 250.0 0.0 0
462.50 ISRG1420U462.5 5.16 -1.14 4.50 22.0 6.20 256.0 1.0 1
462.50 ISRG1426U462.5 6.90 0.00 5.00 145.0 7.90 268.0 0.0 0
465.00 ISRG1405U465 1.89 -1.21 0.75 99.0 1.60 266.0 26.0 14
465.00 ISRG1412U465 4.55 -0.65 3.40 37.0 5.10 201.0 4.0 1
465.00 ISRG1420U465 7.40 0.00 5.20 132.0 7.10 247.0 1.0 57
465.00 ISRG1426U465 8.20 -0.20 6.30 80.0 8.90 240.0 10.0 10
467.50 ISRG1405U467.5 2.30 -1.93 1.45 20.0 2.70 293.0 15.0 12
467.50 ISRG1412U467.5 6.92 0.00 4.10 21.0 6.10 234.0 2.0 19
467.50 ISRG1420U467.5 7.80 0.00 5.90 159.0 8.10 279.0 10.0 0
467.50 ISRG1426U467.5 9.10 0.00 7.00 107.0 9.90 247.0 0.0 0
470.00 ISRG1405U470 2.73 -2.62 2.05 20.0 3.40 271.0 35.0 144
470.00 ISRG1412U470 8.22 0.00 4.90 24.0 7.10 216.0 2.0 2
470.00 ISRG1420U470 8.55 -0.45 6.80 187.0 9.30 272.0 10.0 97
470.00 ISRG1426U470 10.00 0.00 8.10 132.0 11.10 236.0 0.0 0
472.50 ISRG1405U472.5 3.30 -3.46 2.80 141.0 4.10 208.0 32.0 14
472.50 ISRG1412U472.5 8.25 -0.05 6.10 29.0 8.50 215.0 1.0 1
472.50 ISRG1420U472.5 10.10 0.00 8.20 51.0 10.50 239.0 0.0 0
472.50 ISRG1426U472.5 11.13 -0.67 9.70 111.0 12.30 227.0 30.0 30
475.00 ISRG1405U475 5.22 -3.28 4.10 20.0 5.90 209.0 6.0 143
475.00 ISRG1412U475 9.30 0.00 6.60 111.0 9.70 221.0 0.0 0
475.00 ISRG1420U475 24.32 12.72 9.30 126.0 11.80 218.0 10.0 12
475.00 ISRG1426U475 12.42 -0.28 11.00 25.0 13.60 182.0 30.0 30
477.50 ISRG1405U477.5 13.20 4.20 5.50 44.0 7.60 204.0 5.0 15
477.50 ISRG1412U477.5 10.80 0.00 8.60 46.0 11.30 216.0 0.0 0
477.50 ISRG1420U477.5 13.30 0.00 10.40 147.0 13.30 239.0 0.0 0
477.50 ISRG1426U477.5 14.10 0.00 12.20 20.0 15.20 206.0 0.0 0
480.00 ISRG1405U480 13.63 0.00 7.30 20.0 9.80 185.0 1.0 3
480.00 ISRG1412U480 12.60 0.00 10.00 22.0 12.80 205.0 0.0 0
480.00 ISRG1420U480 16.00 1.70 11.90 122.0 14.90 233.0 2.0 12
480.00 ISRG1426U480 15.80 0.00 13.50 32.0 16.60 214.0 0.0 0
482.50 ISRG1405U482.5 11.90 0.00 9.10 20.0 11.80 171.0 0.0 0
482.50 ISRG1412U482.5 13.90 0.00 11.70 22.0 14.40 188.0 0.0 0
482.50 ISRG1420U482.5 16.00 0.00 13.70 58.0 16.50 205.0 0.0 0
482.50 ISRG1426U482.5 17.50 0.00 15.30 20.0 18.10 210.0 0.0 0
485.00 ISRG1405U485 16.30 0.00 10.80 63.0 13.80 139.0 3.0 3
485.00 ISRG1412U485 15.80 0.00 12.80 71.0 16.20 183.0 0.0 0
485.00 ISRG1420U485 18.30 0.00 15.40 79.0 18.20 220.0 0.0 0
485.00 ISRG1426U485 18.80 0.00 16.90 20.0 19.70 196.0 0.0 0
487.50 ISRG1405U487.5 18.55 0.00 13.10 21.0 16.10 44.0 3.0 3
487.50 ISRG1412U487.5 17.70 0.00 15.10 56.0 18.10 174.0 0.0 0
487.50 ISRG1420U487.5 19.30 0.00 17.10 77.0 19.90 201.0 0.0 0
490.00 ISRG1405U490 18.60 0.00 15.30 11.0 18.40 21.0 0.0 0
490.00 ISRG1412U490 19.70 0.00 17.30 40.0 20.10 163.0 0.0 0
490.00 ISRG1420U490 46.10 25.00 18.00 126.0 21.80 220.0 1.0 3
490.00 ISRG1426U490 22.20 0.00 20.00 58.0 23.20 174.0 0.0 0
492.50 ISRG1405U492.5 20.60 0.00 17.00 4.0 20.80 1.0 0.0 0
492.50 ISRG1412U492.5 21.80 0.00 18.70 71.0 22.20 147.0 0.0 0
492.50 ISRG1420U492.5 23.60 0.00 20.80 52.0 23.70 145.0 0.0 0
495.00 ISRG1405U495 23.40 0.00 19.80 4.0 23.20 16.0 0.0 0
495.00 ISRG1412U495 21.60 -2.80 21.50 57.0 24.30 132.0 20.0 20
495.00 ISRG1420U495 25.50 0.00 22.80 71.0 25.70 153.0 0.0 0
495.00 ISRG1426U495 26.10 0.00 23.80 58.0 26.90 162.0 0.0 0
497.50 ISRG1405U497.5 25.10 0.00 21.80 1.0 25.80 1.0 0.0 0
497.50 ISRG1412U497.5 26.20 0.00 23.70 62.0 26.60 74.0 0.0 0
497.50 ISRG1420U497.5 27.70 0.00 24.90 46.0 27.70 134.0 0.0 0
500.00 ISRG1405U500 30.00 0.00 25.00 4.0 28.10 14.0 3.0 1
500.00 ISRG1412U500 28.90 0.00 25.40 43.0 28.80 39.0 0.0 0
500.00 ISRG1420U500 31.50 1.70 26.80 67.0 29.90 146.0 1.0 3
500.00 ISRG1426U500 30.00 -0.60 28.00 66.0 30.90 142.0 2.0 2
502.50 ISRG1405U502.5 30.40 0.00 26.70 1.0 30.70 1.0 0.0 0
502.50 ISRG1412U502.5 30.90 0.00 27.10 34.0 31.40 21.0 0.0 0
505.00 ISRG1405U505 33.20 0.00 29.10 10.0 33.10 15.0 0.0 0
505.00 ISRG1412U505 33.30 0.00 30.40 20.0 33.50 34.0 0.0 0
505.00 ISRG1420U505 33.70 0.00 31.40 67.0 34.20 96.0 0.0 0
507.50 ISRG1405U507.5 35.10 0.00 31.50 1.0 35.70 1.0 0.0 0
510.00 ISRG1405U510 37.80 0.00 34.10 1.0 38.10 6.0 0.0 0
510.00 ISRG1412U510 38.00 0.00 34.40 21.0 38.40 21.0 0.0 0
510.00 ISRG1420U510 39.00 -2.50 34.90 20.0 38.90 34.0 2.0 7
510.00 ISRG1426U510 38.90 0.00 36.50 52.0 39.90 1.0 0.0 0
512.50 ISRG1405U512.5 41.20 1.10 36.60 1.0 40.70 1.0 2.0 0
515.00 ISRG1405U515 42.70 0.00 39.10 1.0 42.90 1.0 0.0 0
515.00 ISRG1412U515 42.80 0.00 39.20 1.0 43.30 1.0 0.0 0
515.00 ISRG1420U515 43.70 0.00 40.40 13.0 43.60 34.0 0.0 0
520.00 ISRG1405U520 47.90 0.00 44.10 1.0 48.10 6.0 0.0 0
520.00 ISRG1412U520 47.90 0.00 44.00 1.0 48.20 13.0 0.0 0
520.00 ISRG1420U520 48.30 0.00 45.30 13.0 48.40 34.0 0.0 0
520.00 ISRG1426U520 48.30 0.00 45.40 23.0 48.80 41.0 0.0 0
525.00 ISRG1405U525 52.80 0.00 49.30 1.0 53.10 6.0 0.0 0
525.00 ISRG1412U525 52.70 0.00 49.00 1.0 53.40 2.0 0.0 0
525.00 ISRG1420U525 53.40 0.00 49.70 1.0 53.00 1.0 0.0 0
530.00 ISRG1405U530 57.60 0.00 54.10 1.0 58.00 6.0 0.0 0
530.00 ISRG1412U530 57.60 0.00 54.10 4.0 58.10 21.0 0.0 0
530.00 ISRG1420U530 58.20 0.00 54.20 21.0 58.20 21.0 0.0 0
530.00 ISRG1426U530 58.10 0.00 54.30 11.0 58.40 32.0 0.0 0
535.00 ISRG1405U535 62.70 0.00 59.40 1.0 63.10 6.0 0.0 0
535.00 ISRG1412U535 62.50 0.00 58.90 2.0 63.20 1.0 0.0 0
535.00 ISRG1420U535 63.10 0.00 59.20 1.0 63.20 5.0 0.0 0
540.00 ISRG1405U540 67.50 0.00 64.40 1.0 68.00 6.0 0.0 0
540.00 ISRG1412U540 67.70 0.00 64.50 21.0 68.10 32.0 0.0 0
540.00 ISRG1420U540 67.60 0.00 64.10 20.0 68.10 21.0 0.0 0
540.00 ISRG1426U540 67.80 0.00 64.00 11.0 68.20 32.0 0.0 0
545.00 ISRG1405U545 73.00 0.00 69.70 1.0 72.90 1.0 0.0 0
545.00 ISRG1412U545 72.50 0.00 68.70 16.0 73.10 16.0 0.0 0
545.00 ISRG1420U545 72.90 0.00 69.50 4.0 73.10 21.0 0.0 0
550.00 ISRG1405U550 77.50 0.00 74.30 20.0 78.00 10.0 0.0 0
550.00 ISRG1412U550 77.70 0.00 74.70 18.0 78.10 20.0 0.0 0
550.00 ISRG1420U550 78.10 0.00 74.70 21.0 78.10 32.0 0.0 0
550.00 ISRG1426U550 77.80 0.00 74.10 21.0 78.10 21.0 0.0 0
555.00 ISRG1405U555 83.00 0.00 79.30 10.0 83.10 10.0 0.0 0
555.00 ISRG1412U555 82.60 0.00 78.70 15.0 83.10 16.0 0.0 0
555.00 ISRG1420U555 83.10 0.00 79.80 21.0 83.10 32.0 0.0 0
560.00 ISRG1405U560 87.50 0.00 84.10 22.0 88.10 10.0 0.0 0
560.00 ISRG1412U560 87.60 0.00 84.20 16.0 88.10 22.0 0.0 0
560.00 ISRG1420U560 88.00 0.00 83.90 11.0 88.10 21.0 0.0 0
560.00 ISRG1426U560 87.70 0.00 84.00 21.0 88.10 21.0 0.0 0
565.00 ISRG1405U565 92.70 0.00 90.00 20.0 93.10 21.0 0.0 0
565.00 ISRG1412U565 92.30 0.00 88.70 16.0 93.10 16.0 0.0 0
565.00 ISRG1420U565 93.00 0.00 89.30 4.0 93.10 6.0 0.0 0
570.00 ISRG1405U570 97.70 0.00 94.90 20.0 98.10 22.0 0.0 0
570.00 ISRG1412U570 97.50 0.00 93.90 20.0 98.10 22.0 0.0 0
570.00 ISRG1420U570 103.90 5.60 94.10 1.0 98.20 6.0 1.0 1
570.00 ISRG1426U570 97.50 0.00 94.00 1.0 98.10 21.0 0.0 0
575.00 ISRG1412U575 102.50 0.00 98.90 1.0 103.30 1.0 0.0 0
575.00 ISRG1420U575 102.70 0.00 99.20 1.0 103.10 21.0 0.0 0
580.00 ISRG1405U580 107.50 0.00 104.80 2.0 108.10 2.0 0.0 0
580.00 ISRG1412U580 107.60 0.00 104.10 1.0 107.80 1.0 0.0 0
580.00 ISRG1420U580 107.80 0.00 104.10 1.0 108.10 6.0 0.0 0
580.00 ISRG1426U580 107.50 0.00 103.90 21.0 108.10 21.0 0.0 0
585.00 ISRG1412U585 112.70 0.00 108.70 11.0 113.40 32.0 0.0 0
585.00 ISRG1420U585 112.70 0.00 109.10 4.0 113.00 21.0 0.0 0
590.00 ISRG1405U590 118.20 0.00 114.10 11.0 118.00 10.0 0.0 0
590.00 ISRG1412U590 117.50 0.00 114.10 1.0 118.10 6.0 0.0 0
590.00 ISRG1420U590 117.80 0.00 114.20 1.0 117.80 1.0 0.0 0
590.00 ISRG1426U590 117.60 0.00 113.90 21.0 118.10 21.0 0.0 0
595.00 ISRG1412U595 122.30 0.00 118.70 11.0 123.40 22.0 0.0 0
595.00 ISRG1420U595 123.00 0.00 119.10 1.0 123.20 1.0 0.0 0
600.00 ISRG1405U600 127.70 0.00 124.70 11.0 128.00 10.0 0.0 0
600.00 ISRG1412U600 127.50 0.00 123.70 21.0 128.00 21.0 0.0 0
600.00 ISRG1420U600 128.30 0.00 124.40 4.0 128.00 21.0 0.0 0
600.00 ISRG1426U600 127.10 0.00 123.70 11.0 128.10 21.0 0.0 0
605.00 ISRG1412U605 132.70 0.00 128.80 1.0 133.50 1.0 0.0 0
605.00 ISRG1420U605 133.40 0.00 129.10 1.0 133.20 1.0 0.0 0
610.00 ISRG1405U610 137.60 0.00 134.50 4.0 137.80 1.0 0.0 0
610.00 ISRG1412U610 137.50 0.00 134.10 4.0 138.10 6.0 0.0 0
610.00 ISRG1420U610 137.50 0.00 133.90 1.0 138.10 1.0 0.0 0
610.00 ISRG1426U610 137.60 0.00 133.70 31.0 138.00 21.0 0.0 0
615.00 ISRG1420U615 142.90 0.00 139.00 1.0 143.20 1.0 0.0 0
620.00 ISRG1405U620 147.60 0.00 144.10 1.0 147.80 1.0 0.0 0
620.00 ISRG1412U620 147.50 0.00 144.10 1.0 148.10 6.0 0.0 0
620.00 ISRG1420U620 148.00 0.00 144.10 4.0 148.00 21.0 0.0 0
620.00 ISRG1426U620 147.70 0.00 143.70 31.0 148.00 21.0 0.0 0
625.00 ISRG1420U625 153.00 0.00 148.90 1.0 153.20 1.0 0.0 0
630.00 ISRG1405U630 157.60 0.00 154.40 1.0 158.10 6.0 0.0 0
630.00 ISRG1412U630 157.50 0.00 154.40 25.0 158.30 25.0 0.0 0
630.00 ISRG1420U630 158.10 0.00 154.20 1.0 158.10 6.0 0.0 0
630.00 ISRG1426U630 157.80 0.00 153.70 31.0 158.00 21.0 0.0 0
635.00 ISRG1420U635 162.60 0.00 159.00 1.0 163.20 1.0 0.0 0
640.00 ISRG1405U640 167.60 0.00 164.10 4.0 168.00 6.0 0.0 0
640.00 ISRG1412U640 167.50 0.00 164.50 10.0 168.00 21.0 0.0 0
640.00 ISRG1420U640 167.70 0.00 164.30 1.0 168.10 6.0 0.0 0
640.00 ISRG1426U640 167.60 0.00 163.70 31.0 168.00 21.0 0.0 0
645.00 ISRG1420U645 172.50 0.00 169.10 1.0 173.20 1.0 0.0 0
650.00 ISRG1405U650 177.60 0.00 174.40 4.0 178.10 6.0 0.0 0
650.00 ISRG1412U650 177.70 0.00 174.40 19.0 178.10 20.0 0.0 0
650.00 ISRG1420U650 177.90 0.00 174.50 10.0 178.00 21.0 0.0 0
650.00 ISRG1426U650 177.70 0.00 173.70 31.0 178.00 21.0 0.0 0
660.00 ISRG1405U660 187.30 0.00 184.30 1.0 188.00 6.0 0.0 0
660.00 ISRG1412U660 187.50 0.00 183.70 21.0 188.00 21.0 0.0 0
660.00 ISRG1420U660 187.70 0.00 183.70 11.0 188.00 21.0 0.0 0
660.00 ISRG1426U660 187.70 0.00 183.70 31.0 188.00 21.0 0.0 0
670.00 ISRG1405U670 197.50 0.00 194.10 4.0 198.00 6.0 0.0 0
670.00 ISRG1412U670 197.50 0.00 193.70 31.0 198.10 21.0 0.0 0
670.00 ISRG1420U670 197.70 0.00 193.70 10.0 198.00 21.0 0.0 0
670.00 ISRG1426U670 197.60 0.00 193.70 31.0 198.10 21.0 0.0 0
680.00 ISRG1405U680 207.60 0.00 204.70 13.0 208.10 15.0 0.0 0
680.00 ISRG1412U680 207.60 0.00 203.80 11.0 208.10 21.0 0.0 0
680.00 ISRG1420U680 207.50 0.00 204.70 10.0 208.40 10.0 0.0 0
680.00 ISRG1426U680 207.60 0.00 204.10 14.0 208.10 15.0 0.0 0
690.00 ISRG1405U690 217.70 0.00 214.10 4.0 218.10 6.0 0.0 0
690.00 ISRG1412U690 217.10 0.00 213.70 21.0 218.10 21.0 0.0 0
690.00 ISRG1420U690 217.40 0.00 215.00 4.0 218.40 21.0 0.0 0
690.00 ISRG1426U690 217.60 0.00 213.70 21.0 218.00 21.0 0.0 0
700.00 ISRG1405U700 227.60 0.00 224.40 4.0 228.10 6.0 0.0 0
700.00 ISRG1412U700 227.50 0.00 223.70 21.0 228.10 21.0 0.0 0
700.00 ISRG1420U700 227.50 0.00 223.90 10.0 228.10 21.0 0.0 0
700.00 ISRG1426U700 227.70 0.00 223.70 31.0 228.10 21.0 0.0 0
Trading Center