Intuitive Surgical Inc $468.78

down -11.95


15/9/2014 04:00 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 468.78
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -11.95 (-2.49 %)
Prev Close: 480.73
Open: 478.17
Bid: 468.82
Ask: 468.90
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 7%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 ISRG1420I190 288.00 0.00 276.50 4.0 279.70 3.0 0.0 0
195.00 ISRG1420I195 282.90 0.00 271.50 4.0 274.70 3.0 0.0 0
200.00 ISRG1420I200 278.00 0.00 266.50 4.0 269.70 3.0 0.0 0
205.00 ISRG1420I205 273.10 0.00 261.30 4.0 264.70 3.0 0.0 0
210.00 ISRG1420I210 267.80 0.00 256.30 1.0 259.70 3.0 0.0 0
215.00 ISRG1420I215 263.10 0.00 251.50 4.0 254.70 3.0 0.0 0
220.00 ISRG1420I220 224.50 -33.60 246.50 4.0 249.70 3.0 1.0 1
225.00 ISRG1420I225 219.30 -33.70 241.50 4.0 244.70 3.0 1.0 1
230.00 ISRG1420I230 248.00 0.00 236.50 4.0 239.70 3.0 0.0 0
235.00 ISRG1420I235 228.60 -14.50 231.50 4.0 234.70 3.0 5.0 6
240.00 ISRG1420I240 238.20 0.00 226.50 4.0 229.90 3.0 0.0 0
245.00 ISRG1420I245 233.00 0.00 221.50 4.0 224.70 3.0 0.0 0
250.00 ISRG1420I250 228.00 0.00 216.70 21.0 221.00 10.0 0.0 0
255.00 ISRG1420I255 193.80 -28.90 211.70 21.0 215.60 31.0 3.0 3
260.00 ISRG1420I260 218.10 0.00 206.70 3.0 210.60 3.0 0.0 0
265.00 ISRG1420I265 213.00 0.00 201.50 4.0 204.70 3.0 0.0 0
270.00 ISRG1420I270 208.10 0.00 196.50 4.0 199.70 3.0 0.0 0
275.00 ISRG1420I275 203.00 0.00 191.50 4.0 194.70 3.0 0.0 0
280.00 ISRG1420I280 198.00 0.00 186.30 4.0 189.70 3.0 0.0 0
285.00 ISRG1420I285 193.10 0.00 181.50 4.0 184.90 3.0 0.0 0
290.00 ISRG1420I290 188.40 0.00 176.60 20.0 179.70 19.0 0.0 0
295.00 ISRG1420I295 184.00 0.00 171.70 21.0 175.10 3.0 0.0 0
300.00 ISRG1420I300 178.40 0.00 166.60 3.0 170.10 3.0 0.0 0
305.00 ISRG1420I305 173.40 0.00 161.60 3.0 165.10 3.0 0.0 0
310.00 ISRG1420I310 169.00 0.00 156.60 3.0 160.10 3.0 0.0 0
315.00 ISRG1420I315 163.40 0.00 151.70 21.0 155.50 10.0 0.0 0
320.00 ISRG1420I320 158.40 0.00 146.70 21.0 150.50 21.0 0.0 0
325.00 ISRG1420I325 153.40 0.00 141.60 3.0 145.10 3.0 0.0 0
325.00 ISRG1426I325 153.40 0.00 141.70 21.0 145.40 20.0 0.0 0
330.00 ISRG1420I330 148.40 0.00 136.60 20.0 139.70 19.0 0.0 0
330.00 ISRG1426I330 148.40 0.00 136.60 20.0 139.80 19.0 0.0 0
335.00 ISRG1420I335 143.40 0.00 131.50 21.0 134.90 19.0 0.0 0
335.00 ISRG1426I335 143.40 0.00 131.60 20.0 134.80 19.0 0.0 0
340.00 ISRG1420I340 138.10 0.00 126.60 21.0 129.70 19.0 0.0 0
340.00 ISRG1426I340 138.40 0.00 126.60 20.0 129.80 19.0 0.0 0
345.00 ISRG1420I345 133.10 0.00 121.50 10.0 124.70 10.0 0.0 0
345.00 ISRG1426I345 133.50 0.00 121.60 17.0 124.80 17.0 0.0 0
350.00 ISRG1420I350 128.10 0.00 116.60 2.0 120.60 10.0 0.0 0
350.00 ISRG1426I350 128.10 0.00 116.60 10.0 119.90 10.0 0.0 0
355.00 ISRG1420I355 123.00 0.00 111.70 20.0 114.70 19.0 0.0 0
355.00 ISRG1426I355 122.90 0.00 111.60 10.0 114.90 10.0 0.0 0
360.00 ISRG1420I360 118.00 0.00 106.70 20.0 109.70 19.0 0.0 0
360.00 ISRG1426I360 118.10 0.00 106.70 20.0 109.90 19.0 0.0 0
365.00 ISRG1420I365 112.70 0.00 101.70 30.0 104.90 29.0 0.0 0
365.00 ISRG1426I365 112.80 0.00 101.60 30.0 104.90 29.0 0.0 0
370.00 ISRG1420I370 108.40 0.00 96.50 20.0 99.70 19.0 0.0 0
370.00 ISRG1426I370 107.80 0.00 96.60 10.0 99.80 10.0 0.0 0
375.00 ISRG1420I375 102.05 -1.55 91.60 21.0 94.70 19.0 1.0 5
375.00 ISRG1426I375 103.10 0.00 91.70 21.0 95.40 20.0 0.0 0
380.00 ISRG1420I380 70.60 -27.80 86.70 20.0 89.80 19.0 1.0 1
380.00 ISRG1426I380 98.30 0.00 86.70 3.0 90.30 3.0 0.0 0
385.00 ISRG1420I385 93.40 0.00 81.60 20.0 84.80 19.0 0.0 0
385.00 ISRG1426I385 93.20 0.00 81.70 21.0 85.40 20.0 0.0 0
390.00 ISRG1420I390 74.00 -14.60 76.60 20.0 79.80 19.0 2.0 7
390.00 ISRG1426I390 88.10 0.00 76.70 10.0 80.40 10.0 0.0 0
395.00 ISRG1420I395 83.60 0.00 71.60 10.0 74.90 10.0 0.0 0
395.00 ISRG1426I395 82.70 0.00 71.70 17.0 74.90 17.0 0.0 0
400.00 ISRG1420I400 51.50 -27.30 66.60 10.0 69.90 10.0 3.0 29
400.00 ISRG1426I400 78.20 0.00 66.70 22.0 70.00 21.0 0.0 0
405.00 ISRG1420I405 63.39 -10.71 61.60 10.0 64.80 10.0 1.0 1
405.00 ISRG1426I405 73.30 0.00 61.70 21.0 65.00 21.0 0.0 0
410.00 ISRG1420I410 40.55 -27.95 56.80 21.0 60.50 21.0 8.0 10
410.00 ISRG1426I410 68.30 0.00 56.80 11.0 60.20 21.0 0.0 0
412.50 ISRG1426I412.5 66.40 0.00 54.40 21.0 58.30 21.0 0.0 0
415.00 ISRG1420I415 43.90 -19.20 51.70 11.0 55.50 21.0 4.0 5
415.00 ISRG1426I415 47.11 -16.19 52.00 3.0 55.50 2.0 2.0 2
417.50 ISRG1426I417.5 61.10 0.00 49.20 47.0 52.60 47.0 0.0 0
420.00 ISRG1420I420 43.03 -15.17 46.80 32.0 51.00 31.0 10.0 7
420.00 ISRG1426I420 58.70 0.00 46.70 32.0 50.10 32.0 0.0 0
422.50 ISRG1426I422.5 56.10 0.00 44.30 32.0 47.60 32.0 0.0 0
425.00 ISRG1420I425 44.53 -8.57 41.60 21.0 44.80 21.0 2.0 12
425.00 ISRG1426I425 53.80 0.00 41.80 42.0 45.20 32.0 0.0 0
427.50 ISRG1420I427.5 50.60 0.00 38.90 13.0 42.70 22.0 0.0 0
427.50 ISRG1426I427.5 51.30 0.00 39.20 42.0 42.70 32.0 0.0 0
430.00 ISRG1420I430 43.00 -5.10 36.60 46.0 39.30 21.0 1.0 4
430.00 ISRG1426I430 43.30 -5.40 37.10 42.0 40.30 32.0 5.0 5
432.50 ISRG1420I432.5 45.60 0.00 34.10 11.0 37.10 3.0 0.0 0
432.50 ISRG1426I432.5 46.50 0.00 34.50 42.0 38.00 32.0 0.0 0
435.00 ISRG1420I435 44.30 0.00 31.60 46.0 34.10 11.0 1.0 24
435.00 ISRG1426I435 33.33 -10.27 32.60 53.0 35.40 53.0 6.0 6
437.50 ISRG1420I437.5 40.60 0.00 29.10 8.0 32.10 3.0 0.0 0
437.50 ISRG1426I437.5 41.00 0.00 30.10 53.0 33.10 48.0 0.0 0
440.00 ISRG1420I440 28.70 -9.60 26.90 21.0 29.90 3.0 10.0 55
440.00 ISRG1426I440 38.60 0.00 27.80 53.0 30.80 48.0 0.0 0
442.50 ISRG1420I442.5 35.80 0.00 24.40 1.0 28.40 1.0 0.0 0
442.50 ISRG1426I442.5 36.20 0.00 25.50 109.0 28.50 88.0 0.0 0
445.00 ISRG1420I445 31.10 -2.10 22.20 13.0 25.10 13.0 10.0 59
445.00 ISRG1426I445 33.90 0.00 23.30 107.0 26.50 105.0 0.0 0
447.50 ISRG1420I447.5 30.80 0.00 19.80 33.0 22.00 21.0 0.0 0
447.50 ISRG1426I447.5 31.50 0.00 21.20 102.0 24.30 110.0 0.0 0
450.00 ISRG1420I450 18.70 -11.00 17.80 1.0 19.00 2.0 13.0 45
450.00 ISRG1426I450 29.30 0.00 19.00 182.0 22.10 177.0 0.0 0
452.50 ISRG1420I452.5 24.60 -1.50 15.40 61.0 17.20 78.0 1.0 1
452.50 ISRG1426I452.5 21.00 -5.80 17.00 163.0 19.80 159.0 10.0 10
455.00 ISRG1420I455 13.46 -11.54 13.50 71.0 15.00 40.0 6.0 56
455.00 ISRG1426I455 24.60 0.00 14.90 189.0 18.40 187.0 0.0 0
457.50 ISRG1420I457.5 11.70 -9.80 11.10 79.0 13.20 111.0 4.0 14
457.50 ISRG1426I457.5 22.30 0.00 13.30 153.0 16.70 185.0 0.0 0
460.00 ISRG1420I460 9.00 -10.94 10.00 11.0 10.70 44.0 5.0 83
460.00 ISRG1426I460 21.58 0.00 11.70 189.0 14.30 184.0 1.0 1
462.50 ISRG1420I462.5 9.58 -7.12 7.80 175.0 10.20 216.0 1.0 2
462.50 ISRG1426I462.5 18.00 0.00 10.70 151.0 13.10 206.0 0.0 0
465.00 ISRG1420I465 7.00 -9.15 6.50 11.0 7.40 156.0 22.0 515
465.00 ISRG1426I465 16.20 0.00 9.20 152.0 11.60 230.0 0.0 0
467.50 ISRG1420I467.5 5.55 -6.85 5.20 29.0 6.90 259.0 16.0 15
467.50 ISRG1426I467.5 10.30 -4.20 7.70 124.0 9.80 183.0 1.0 3
470.00 ISRG1420I470 4.63 -8.32 4.00 11.0 4.80 233.0 82.0 201
470.00 ISRG1426I470 7.41 -5.19 6.50 208.0 8.00 233.0 1.0 13
472.50 ISRG1420I472.5 3.50 -6.00 3.20 4.0 4.10 14.0 24.0 10
472.50 ISRG1426I472.5 8.89 -3.31 5.30 11.0 7.10 247.0 5.0 5
475.00 ISRG1420I475 2.80 -6.75 1.85 130.0 3.00 133.0 49.0 476
475.00 ISRG1426I475 5.50 -4.50 4.50 247.0 6.30 273.0 16.0 26
477.50 ISRG1420I477.5 2.50 -3.50 1.40 99.0 2.45 282.0 1.0 22
477.50 ISRG1426I477.5 10.10 1.40 3.30 224.0 5.60 252.0 2.0 2
480.00 ISRG1420I480 1.53 -5.07 1.20 61.0 1.80 259.0 89.0 281
480.00 ISRG1426I480 3.55 -4.75 3.00 211.0 4.40 262.0 12.0 2
482.50 ISRG1420I482.5 1.10 -3.90 0.70 108.0 1.45 136.0 4.0 106
482.50 ISRG1426I482.5 8.00 0.00 2.35 137.0 3.50 252.0 4.0 9
485.00 ISRG1420I485 0.80 -3.00 0.55 78.0 1.15 215.0 71.0 190
485.00 ISRG1426I485 2.44 -4.46 1.85 221.0 2.90 229.0 20.0 5
487.50 ISRG1420I487.5 0.80 -1.86 0.30 119.0 1.05 240.0 1.0 65
490.00 ISRG1420I490 0.50 -1.80 0.20 167.0 0.70 237.0 117.0 253
490.00 ISRG1426I490 1.60 -2.60 1.20 105.0 2.15 248.0 7.0 20
492.50 ISRG1420I492.5 0.25 -1.45 0.20 32.0 0.50 72.0 35.0 171
495.00 ISRG1420I495 0.25 -1.05 0.10 68.0 0.45 229.0 71.0 111
495.00 ISRG1426I495 1.30 -1.85 0.65 178.0 1.40 226.0 5.0 12
497.50 ISRG1420I497.5 0.27 -0.58 0.05 82.0 0.45 153.0 3.0 73
500.00 ISRG1420I500 0.20 -0.65 0.05 52.0 0.40 64.0 71.0 587
500.00 ISRG1426I500 0.60 -1.49 0.35 146.0 0.90 150.0 29.0 40
505.00 ISRG1420I505 0.23 -0.27 0.05 1.0 0.35 212.0 5.0 49
505.00 ISRG1426I505 0.77 -0.66 0.20 58.0 0.80 236.0 1.0 1
510.00 ISRG1420I510 0.34 0.00 0.10 1.0 0.30 97.0 2.0 40
510.00 ISRG1426I510 0.82 0.00 0.05 70.0 0.55 104.0 5.0 6
515.00 ISRG1420I515 0.16 -0.24 0.05 1.0 0.35 61.0 4.0 16
515.00 ISRG1426I515 0.63 0.00 0.05 31.0 0.50 119.0 6.0 6
520.00 ISRG1420I520 0.20 -0.15 0.10 1.0 0.30 51.0 15.0 35
520.00 ISRG1426I520 0.40 0.30 0.05 21.0 0.45 235.0 10.0 10
525.00 ISRG1420I525 0.95 -0.65 0.05 21.0 0.30 51.0 4.0 30
525.00 ISRG1426I525 0.05 0.00 0.15 3.0 0.40 184.0 0.0 0
530.00 ISRG1420I530 0.68 -0.97 0.10 11.0 0.30 51.0 1.0 15
530.00 ISRG1426I530 0.05 0.00 0.05 3.0 0.40 140.0 0.0 0
535.00 ISRG1420I535 1.90 1.55 0.05 11.0 0.30 97.0 25.0 25
535.00 ISRG1426I535 0.30 0.00 0.05 11.0 0.35 68.0 0.0 0
540.00 ISRG1420I540 0.30 0.00 0.05 4.0 0.30 124.0 0.0 0
540.00 ISRG1426I540 0.40 0.00 0.05 1.0 0.35 41.0 0.0 0
545.00 ISRG1420I545 0.30 0.00 0.05 1.0 0.30 124.0 0.0 0
545.00 ISRG1426I545 0.25 0.00 0.05 1.0 0.35 71.0 0.0 0
550.00 ISRG1420I550 1.30 1.15 0.05 21.0 0.30 122.0 1.0 1
550.00 ISRG1426I550 0.25 0.00 0.05 1.0 0.35 59.0 0.0 0
555.00 ISRG1420I555 0.15 0.00 0.05 1.0 0.30 124.0 0.0 0
555.00 ISRG1426I555 0.20 0.00 0.00 0.0 0.30 68.0 0.0 0
560.00 ISRG1420I560 0.15 0.00 0.05 1.0 0.30 125.0 0.0 0
560.00 ISRG1426I560 0.35 0.00 0.05 1.0 0.30 81.0 0.0 0
565.00 ISRG1420I565 1.00 0.70 0.05 11.0 0.30 122.0 1.0 1
565.00 ISRG1426I565 0.30 0.00 0.00 0.0 0.30 79.0 0.0 0
570.00 ISRG1420I570 0.30 0.00 0.05 11.0 0.30 127.0 0.0 0
570.00 ISRG1426I570 0.30 0.00 0.05 1.0 0.30 79.0 0.0 0
575.00 ISRG1420I575 0.30 0.00 0.10 1.0 0.30 119.0 0.0 0
575.00 ISRG1426I575 0.30 0.00 0.00 0.0 0.30 81.0 0.0 0
580.00 ISRG1420I580 0.30 0.00 0.10 1.0 0.30 128.0 0.0 0
580.00 ISRG1426I580 0.30 0.00 0.00 0.0 0.30 81.0 0.0 0
585.00 ISRG1420I585 0.65 0.35 0.10 1.0 0.30 127.0 3.0 3
585.00 ISRG1426I585 0.30 0.00 0.00 0.0 0.30 79.0 0.0 0
590.00 ISRG1420I590 0.30 0.00 0.05 1.0 0.30 124.0 0.0 0
590.00 ISRG1426I590 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
595.00 ISRG1420I595 0.30 0.00 0.05 1.0 0.30 124.0 0.0 0
595.00 ISRG1426I595 0.30 0.00 0.00 0.0 0.30 73.0 0.0 0
600.00 ISRG1420I600 0.30 0.00 0.05 1.0 0.30 127.0 0.0 0
600.00 ISRG1426I600 0.30 0.00 0.00 0.0 0.30 56.0 0.0 0
605.00 ISRG1420I605 0.30 0.00 0.00 0.0 0.30 55.0 0.0 0
610.00 ISRG1420I610 1.10 0.00 0.00 0.0 1.30 58.0 0.0 0
610.00 ISRG1426I610 0.30 0.00 0.00 0.0 0.30 56.0 0.0 0
615.00 ISRG1420I615 0.30 0.00 0.00 0.0 0.30 65.0 0.0 0
620.00 ISRG1420I620 1.10 0.00 0.00 0.0 1.30 69.0 0.0 0
620.00 ISRG1426I620 0.30 0.00 0.00 0.0 0.30 56.0 0.0 0
625.00 ISRG1420I625 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
630.00 ISRG1420I630 1.10 0.00 0.00 0.0 1.30 69.0 0.0 0
630.00 ISRG1426I630 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
635.00 ISRG1420I635 0.30 0.00 0.00 0.0 0.30 59.0 0.0 0
640.00 ISRG1420I640 1.10 0.00 0.00 0.0 1.30 57.0 0.0 0
640.00 ISRG1426I640 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
645.00 ISRG1420I645 0.30 0.00 0.00 0.0 0.30 43.0 0.0 0
650.00 ISRG1420I650 1.10 0.00 0.00 0.0 1.30 57.0 0.0 0
650.00 ISRG1426I650 0.30 0.00 0.00 0.0 0.30 33.0 0.0 0
660.00 ISRG1420I660 1.10 0.00 0.00 0.0 0.55 72.0 0.0 0
660.00 ISRG1426I660 0.30 0.00 0.00 0.0 0.30 33.0 0.0 0
670.00 ISRG1420I670 1.10 0.00 0.00 0.0 1.30 57.0 0.0 0
670.00 ISRG1426I670 0.30 0.00 0.00 0.0 0.30 33.0 0.0 0
680.00 ISRG1420I680 1.10 0.00 0.00 0.0 1.30 69.0 0.0 0
680.00 ISRG1426I680 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
690.00 ISRG1420I690 1.10 0.00 0.00 0.0 1.30 69.0 0.0 0
690.00 ISRG1426I690 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
700.00 ISRG1420I700 1.10 0.00 0.00 0.0 1.30 46.0 0.0 0
700.00 ISRG1426I700 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
190.00 ISRG1420U190 0.30 0.00 0.00 0.0 0.30 43.0 0.0 0
195.00 ISRG1420U195 0.30 0.00 0.00 0.0 0.30 37.0 0.0 0
200.00 ISRG1420U200 0.30 0.00 0.00 0.0 0.30 40.0 0.0 0
205.00 ISRG1420U205 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
210.00 ISRG1420U210 0.30 0.00 0.00 0.0 0.30 40.0 0.0 0
215.00 ISRG1420U215 0.30 0.00 0.00 0.0 0.30 37.0 0.0 0
220.00 ISRG1420U220 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
225.00 ISRG1420U225 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
230.00 ISRG1420U230 0.30 0.00 0.05 1.0 0.30 40.0 0.0 0
235.00 ISRG1420U235 0.30 0.00 0.05 1.0 0.30 38.0 0.0 0
240.00 ISRG1420U240 0.30 0.00 0.05 10.0 0.30 38.0 0.0 0
245.00 ISRG1420U245 0.30 0.00 0.05 1.0 0.30 42.0 0.0 0
250.00 ISRG1420U250 0.05 0.00 0.05 3.0 0.30 60.0 0.0 0
255.00 ISRG1420U255 0.30 0.00 0.05 1.0 0.30 54.0 0.0 0
260.00 ISRG1420U260 0.30 0.00 0.05 1.0 0.30 59.0 0.0 0
265.00 ISRG1420U265 0.30 0.00 0.05 1.0 0.30 38.0 0.0 0
270.00 ISRG1420U270 0.30 0.00 0.05 1.0 0.30 37.0 0.0 0
275.00 ISRG1420U275 0.30 0.00 0.05 1.0 0.30 42.0 0.0 0
280.00 ISRG1420U280 0.30 0.00 0.05 1.0 0.30 38.0 0.0 0
285.00 ISRG1420U285 0.30 0.00 0.05 1.0 0.30 40.0 0.0 0
290.00 ISRG1420U290 0.30 0.00 0.05 1.0 0.30 111.0 0.0 0
295.00 ISRG1420U295 0.30 0.00 0.05 1.0 0.30 47.0 0.0 0
300.00 ISRG1420U300 0.30 0.00 0.10 1.0 0.30 85.0 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 85.0 0.0 0
315.00 ISRG1420U315 0.30 0.00 0.05 1.0 0.30 79.0 0.0 0
320.00 ISRG1420U320 0.30 0.00 0.05 1.0 0.30 79.0 0.0 0
325.00 ISRG1420U325 0.33 0.03 0.05 1.0 0.30 66.0 3.0 3
325.00 ISRG1426U325 0.30 0.00 0.00 0.0 0.05 1.0 0.0 0
330.00 ISRG1420U330 3.80 3.50 0.05 1.0 0.30 84.0 1.0 1
330.00 ISRG1426U330 0.30 0.00 0.00 0.0 0.30 77.0 0.0 0
335.00 ISRG1420U335 2.90 2.60 0.10 1.0 0.05 1.0 1.0 1
335.00 ISRG1426U335 0.30 0.00 0.00 0.0 0.30 78.0 0.0 0
340.00 ISRG1420U340 0.40 0.10 0.05 1.0 0.30 78.0 10.0 10
340.00 ISRG1426U340 0.30 0.00 0.00 0.0 0.30 87.0 0.0 0
345.00 ISRG1420U345 1.01 0.71 0.05 1.0 0.30 79.0 5.0 5
345.00 ISRG1426U345 0.30 0.00 0.00 0.0 0.30 78.0 0.0 0
350.00 ISRG1420U350 0.14 0.00 0.05 1.0 0.30 65.0 2.0 5
350.00 ISRG1426U350 0.30 0.00 0.00 0.0 0.30 80.0 0.0 0
355.00 ISRG1420U355 1.42 1.12 0.05 1.0 0.30 102.0 2.0 2
355.00 ISRG1426U355 0.30 0.00 0.00 0.0 0.30 77.0 0.0 0
360.00 ISRG1420U360 0.10 -0.20 0.10 1.0 0.30 102.0 4.0 2
360.00 ISRG1426U360 0.30 0.00 0.05 1.0 0.30 78.0 0.0 0
365.00 ISRG1420U365 0.19 -0.11 0.05 1.0 0.30 101.0 2.0 25
365.00 ISRG1426U365 0.30 0.00 0.05 1.0 0.30 78.0 0.0 0
370.00 ISRG1420U370 0.50 0.20 0.05 1.0 0.30 56.0 1.0 4
370.00 ISRG1426U370 0.30 0.00 0.05 1.0 0.30 78.0 0.0 0
375.00 ISRG1420U375 0.18 -0.12 0.10 1.0 0.30 123.0 10.0 35
375.00 ISRG1426U375 0.30 0.00 0.05 1.0 0.30 78.0 0.0 0
380.00 ISRG1420U380 0.15 -0.15 0.10 1.0 0.30 126.0 5.0 42
380.00 ISRG1426U380 0.30 0.00 0.05 1.0 0.30 78.0 0.0 0
385.00 ISRG1420U385 0.18 -0.12 0.10 1.0 0.30 126.0 4.0 14
385.00 ISRG1426U385 0.30 0.00 0.05 1.0 0.30 78.0 0.0 0
390.00 ISRG1420U390 0.12 -0.18 0.05 10.0 0.30 106.0 1.0 15
390.00 ISRG1426U390 0.30 0.00 0.05 1.0 0.30 77.0 0.0 0
395.00 ISRG1420U395 0.15 -0.15 0.15 2.0 0.30 122.0 2.0 12
395.00 ISRG1426U395 0.35 0.00 0.05 1.0 0.35 78.0 0.0 0
400.00 ISRG1420U400 0.11 -0.09 0.10 1.0 0.30 124.0 3.0 51
400.00 ISRG1426U400 0.75 0.70 0.05 1.0 0.35 103.0 1.0 1
405.00 ISRG1420U405 1.15 0.85 0.05 11.0 0.30 122.0 2.0 25
405.00 ISRG1426U405 0.05 0.00 0.05 1.0 0.35 80.0 0.0 0
410.00 ISRG1420U410 0.25 -0.05 0.25 1.0 0.30 113.0 1.0 29
410.00 ISRG1426U410 0.25 0.00 0.10 1.0 0.40 123.0 15.0 15
412.50 ISRG1426U412.5 0.45 0.40 0.05 1.0 0.40 135.0 1.0 11
415.00 ISRG1420U415 0.23 -0.07 0.05 1.0 0.30 161.0 1.0 19
415.00 ISRG1426U415 0.05 0.00 0.05 1.0 0.40 169.0 0.0 0
417.50 ISRG1426U417.5 0.05 0.00 0.05 1.0 0.45 215.0 0.0 0
420.00 ISRG1420U420 0.20 -0.10 0.05 40.0 4.80 1.0 2.0 85
420.00 ISRG1426U420 0.05 0.00 0.05 1.0 0.45 47.0 0.0 0
422.50 ISRG1426U422.5 0.30 0.00 0.05 3.0 0.50 191.0 0.0 0
425.00 ISRG1420U425 0.13 -0.22 0.05 1.0 0.30 167.0 4.0 38
425.00 ISRG1426U425 0.90 0.85 0.05 220.0 0.55 178.0 1.0 1
427.50 ISRG1420U427.5 0.15 0.00 0.15 1.0 0.35 249.0 0.0 0
427.50 ISRG1426U427.5 2.30 2.25 0.10 207.0 0.65 198.0 11.0 11
430.00 ISRG1420U430 0.43 0.38 0.05 1.0 0.35 185.0 1.0 52
430.00 ISRG1426U430 1.15 1.05 0.15 206.0 0.70 203.0 1.0 15
432.50 ISRG1420U432.5 0.20 0.00 0.05 1.0 0.35 228.0 1.0 51
432.50 ISRG1426U432.5 1.50 1.40 0.40 45.0 0.95 135.0 1.0 22
435.00 ISRG1420U435 0.22 0.04 0.05 1.0 0.40 200.0 4.0 41
435.00 ISRG1426U435 1.70 1.55 0.30 227.0 1.00 239.0 2.0 14
437.50 ISRG1420U437.5 0.20 0.10 0.20 1.0 0.40 192.0 1.0 55
437.50 ISRG1426U437.5 0.15 0.00 0.45 254.0 1.05 222.0 0.0 0
440.00 ISRG1420U440 0.20 -0.05 0.25 3.0 0.45 196.0 20.0 78
440.00 ISRG1426U440 0.20 0.00 0.50 274.0 1.45 262.0 0.0 0
442.50 ISRG1420U442.5 0.30 0.15 0.15 1.0 0.55 213.0 4.0 0
442.50 ISRG1426U442.5 0.30 0.00 0.80 124.0 1.60 281.0 0.0 0
445.00 ISRG1420U445 0.40 0.05 0.20 97.0 0.65 259.0 22.0 143
445.00 ISRG1426U445 1.50 0.30 1.20 80.0 2.10 250.0 3.0 14
447.50 ISRG1420U447.5 0.50 0.40 0.35 68.0 0.85 189.0 20.0 47
447.50 ISRG1426U447.5 0.45 0.00 1.55 99.0 2.35 254.0 0.0 0
450.00 ISRG1420U450 0.47 0.17 0.40 150.0 0.85 80.0 102.0 202
450.00 ISRG1426U450 1.23 0.00 1.95 72.0 3.00 278.0 5.0 61
452.50 ISRG1420U452.5 1.20 0.74 0.60 114.0 1.45 281.0 112.0 31
452.50 ISRG1426U452.5 2.63 1.78 2.35 117.0 3.50 252.0 1.0 51
455.00 ISRG1420U455 1.72 1.03 0.80 153.0 1.55 279.0 9.0 67
455.00 ISRG1426U455 2.49 0.83 2.70 151.0 4.20 256.0 1.0 21
457.50 ISRG1420U457.5 1.60 0.81 1.10 3.0 2.25 304.0 27.0 86
457.50 ISRG1426U457.5 3.90 1.90 3.30 152.0 5.00 269.0 3.0 17
460.00 ISRG1420U460 2.18 1.24 1.90 32.0 2.65 315.0 269.0 146
460.00 ISRG1426U460 5.00 3.20 4.00 155.0 5.70 243.0 13.0 16
462.50 ISRG1420U462.5 2.80 1.50 2.35 49.0 3.60 296.0 38.0 15
462.50 ISRG1426U462.5 5.64 3.34 4.80 36.0 6.80 244.0 1.0 0
465.00 ISRG1420U465 4.00 2.60 3.50 1.0 5.90 3.0 195.0 164
465.00 ISRG1426U465 7.70 4.34 5.80 93.0 7.90 248.0 8.0 36
467.50 ISRG1420U467.5 5.99 3.67 4.70 10.0 5.40 185.0 33.0 17
467.50 ISRG1426U467.5 3.50 0.00 6.90 35.0 9.00 219.0 0.0 0
470.00 ISRG1420U470 5.70 2.80 6.20 1.0 6.70 31.0 48.0 182
470.00 ISRG1426U470 4.70 0.00 8.20 20.0 10.30 241.0 15.0 15
472.50 ISRG1420U472.5 8.50 5.35 7.10 21.0 8.60 223.0 15.0 19
472.50 ISRG1426U472.5 11.13 6.33 9.60 23.0 11.90 228.0 30.0 15
475.00 ISRG1420U475 6.30 2.34 8.50 1.0 10.00 78.0 5.0 15
475.00 ISRG1426U475 12.42 6.72 10.90 52.0 13.50 224.0 30.0 15
477.50 ISRG1420U477.5 6.00 0.00 9.80 45.0 12.20 167.0 10.0 10
477.50 ISRG1426U477.5 6.20 0.00 12.20 189.0 15.20 225.0 0.0 0
480.00 ISRG1420U480 12.50 6.77 11.70 90.0 14.50 171.0 8.0 26
480.00 ISRG1426U480 13.00 4.60 14.10 181.0 16.90 210.0 2.0 2
482.50 ISRG1420U482.5 7.40 0.00 13.80 36.0 16.80 139.0 1.0 1
482.50 ISRG1426U482.5 8.80 0.00 15.50 198.0 18.80 209.0 0.0 0
485.00 ISRG1420U485 8.20 0.00 16.20 51.0 18.90 144.0 0.0 0
485.00 ISRG1426U485 10.30 0.00 17.30 178.0 20.80 188.0 0.0 0
487.50 ISRG1420U487.5 9.70 0.00 18.20 17.0 21.10 46.0 0.0 0
490.00 ISRG1420U490 24.40 12.80 20.80 20.0 23.50 79.0 2.0 3
490.00 ISRG1426U490 13.10 0.00 21.50 157.0 24.90 163.0 0.0 0
492.50 ISRG1420U492.5 13.20 0.00 23.10 35.0 25.90 45.0 0.0 0
495.00 ISRG1420U495 15.60 0.00 25.50 66.0 28.30 59.0 0.0 0
495.00 ISRG1426U495 16.90 0.00 26.30 97.0 29.20 150.0 0.0 0
497.50 ISRG1420U497.5 17.70 0.00 28.00 25.0 30.90 40.0 0.0 0
500.00 ISRG1420U500 31.50 11.70 30.50 21.0 33.70 32.0 1.0 3
500.00 ISRG1426U500 30.00 8.80 30.90 63.0 33.60 75.0 2.0 2
505.00 ISRG1420U505 24.10 0.00 35.30 21.0 38.40 32.0 0.0 0
505.00 ISRG1426U505 25.30 0.00 35.70 81.0 38.40 71.0 0.0 0
510.00 ISRG1420U510 33.00 0.00 40.30 33.0 43.60 21.0 2.0 7
510.00 ISRG1426U510 29.50 0.00 40.40 22.0 43.80 22.0 0.0 0
515.00 ISRG1420U515 32.60 0.00 45.30 21.0 48.60 32.0 0.0 0
515.00 ISRG1426U515 33.60 0.00 45.20 13.0 48.70 22.0 0.0 0
520.00 ISRG1420U520 37.80 0.00 50.30 21.0 53.60 21.0 0.0 0
520.00 ISRG1426U520 38.20 0.00 50.20 21.0 53.60 32.0 0.0 0
525.00 ISRG1420U525 42.70 0.00 55.30 21.0 58.70 21.0 0.0 0
525.00 ISRG1426U525 42.40 0.00 55.40 21.0 58.70 11.0 0.0 0
530.00 ISRG1420U530 47.40 0.00 60.30 21.0 63.40 21.0 0.0 0
530.00 ISRG1426U530 47.80 0.00 60.30 21.0 63.60 32.0 0.0 0
535.00 ISRG1420U535 53.20 0.00 65.30 21.0 68.50 21.0 0.0 0
535.00 ISRG1426U535 52.60 0.00 65.20 11.0 68.50 11.0 0.0 0
540.00 ISRG1420U540 57.90 0.00 70.30 21.0 73.60 21.0 0.0 0
540.00 ISRG1426U540 57.50 0.00 70.30 31.0 73.80 21.0 0.0 0
545.00 ISRG1420U545 62.20 0.00 75.30 21.0 78.60 21.0 0.0 0
545.00 ISRG1426U545 63.00 0.00 75.30 11.0 78.60 11.0 0.0 0
550.00 ISRG1420U550 67.30 0.00 80.30 19.0 83.60 20.0 0.0 0
550.00 ISRG1426U550 67.00 0.00 80.10 10.0 83.50 10.0 0.0 0
555.00 ISRG1420U555 73.80 0.00 85.30 10.0 88.60 10.0 0.0 0
555.00 ISRG1426U555 72.80 0.00 85.10 2.0 88.50 2.0 0.0 0
560.00 ISRG1420U560 78.80 0.00 90.00 3.0 93.50 2.0 0.0 0
560.00 ISRG1426U560 78.40 0.00 90.10 10.0 93.60 10.0 0.0 0
565.00 ISRG1420U565 83.70 0.00 94.90 3.0 98.50 3.0 0.0 0
565.00 ISRG1426U565 82.90 0.00 95.10 2.0 98.50 2.0 0.0 0
570.00 ISRG1420U570 103.90 15.20 99.90 3.0 103.40 3.0 1.0 1
570.00 ISRG1426U570 88.70 0.00 99.00 21.0 103.40 1.0 0.0 0
575.00 ISRG1420U575 94.10 0.00 104.40 3.0 108.50 20.0 0.0 0
575.00 ISRG1426U575 92.60 0.00 104.20 21.0 108.50 11.0 0.0 0
580.00 ISRG1420U580 99.20 0.00 110.30 19.0 113.50 20.0 0.0 0
580.00 ISRG1426U580 98.20 0.00 108.80 22.0 113.50 21.0 0.0 0
585.00 ISRG1420U585 104.20 0.00 115.20 19.0 118.50 20.0 0.0 0
585.00 ISRG1426U585 102.80 0.00 114.40 1.0 118.50 3.0 0.0 0
590.00 ISRG1420U590 108.90 0.00 120.10 19.0 123.50 20.0 0.0 0
590.00 ISRG1426U590 108.20 0.00 120.40 19.0 123.50 20.0 0.0 0
595.00 ISRG1420U595 113.90 0.00 125.10 2.0 128.60 2.0 0.0 0
595.00 ISRG1426U595 112.80 0.00 125.10 17.0 128.70 36.0 0.0 0
600.00 ISRG1420U600 118.70 0.00 130.20 19.0 133.50 20.0 0.0 0
600.00 ISRG1426U600 118.70 0.00 130.30 10.0 133.50 10.0 0.0 0
605.00 ISRG1420U605 123.70 0.00 134.80 1.0 138.90 1.0 0.0 0
610.00 ISRG1420U610 127.10 0.00 139.80 2.0 143.70 2.0 0.0 0
610.00 ISRG1426U610 128.30 0.00 140.30 10.0 143.50 10.0 0.0 0
615.00 ISRG1420U615 131.90 0.00 144.70 2.0 148.70 1.0 0.0 0
620.00 ISRG1420U620 137.30 0.00 150.30 25.0 153.70 47.0 0.0 0
620.00 ISRG1426U620 138.50 0.00 150.40 19.0 153.50 20.0 0.0 0
625.00 ISRG1420U625 141.90 0.00 154.80 1.0 158.90 1.0 0.0 0
630.00 ISRG1420U630 146.90 0.00 159.20 1.0 163.50 5.0 0.0 0
630.00 ISRG1426U630 148.70 0.00 160.40 19.0 163.50 20.0 0.0 0
635.00 ISRG1420U635 152.10 0.00 164.30 1.0 168.50 11.0 0.0 0
640.00 ISRG1420U640 157.60 0.00 169.40 21.0 173.40 21.0 0.0 0
640.00 ISRG1426U640 157.60 0.00 168.80 11.0 173.50 32.0 0.0 0
645.00 ISRG1420U645 162.10 0.00 174.00 21.0 178.40 11.0 0.0 0
650.00 ISRG1420U650 167.80 0.00 179.00 21.0 183.40 21.0 0.0 0
650.00 ISRG1426U650 168.40 0.00 178.80 11.0 183.50 32.0 0.0 0
660.00 ISRG1420U660 177.20 0.00 189.40 21.0 193.40 21.0 0.0 0
660.00 ISRG1426U660 177.60 0.00 189.60 20.0 193.50 21.0 0.0 0
670.00 ISRG1420U670 187.50 0.00 198.90 41.0 203.40 21.0 0.0 0
670.00 ISRG1426U670 188.10 0.00 200.30 10.0 203.50 10.0 0.0 0
680.00 ISRG1420U680 197.50 0.00 209.80 10.0 213.70 21.0 0.0 0
680.00 ISRG1426U680 198.30 0.00 209.50 1.0 213.60 3.0 0.0 0
690.00 ISRG1420U690 207.80 0.00 219.80 10.0 223.70 21.0 0.0 0
690.00 ISRG1426U690 208.70 0.00 219.90 3.0 223.50 4.0 0.0 0
700.00 ISRG1420U700 217.90 0.00 229.80 10.0 233.70 21.0 0.0 0
700.00 ISRG1426U700 218.10 0.00 229.00 21.0 233.50 21.0 0.0 0
Trading Center