Intuitive Surgical Inc $371.32

down -2.61


24/4/2014 05:20 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 371.32
Trade Time: Apr 24 05:20 PM Eastern Daylight Time
Change: -2.61 (-0.70 %)
Prev Close: 373.93
Open: 376.35
Bid: 371.32
Ask: 371.43
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 39%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
295.00 ISRG1425D295 77.10 0.00 75.70 2.0 79.40 12.0 0.0 0
300.00 ISRG1425D300 72.40 0.00 70.70 2.0 74.40 12.0 0.0 0
305.00 ISRG1425D305 67.10 0.00 65.70 2.0 69.40 12.0 0.0 0
310.00 ISRG1425D310 62.50 0.00 60.70 2.0 64.40 12.0 0.0 0
315.00 ISRG1425D315 57.50 0.00 55.70 2.0 59.10 12.0 0.0 0
320.00 ISRG1425D320 49.50 -3.10 50.70 2.0 54.40 12.0 2.0 0
325.00 ISRG1425D325 44.50 -3.00 45.70 2.0 49.40 12.0 1.0 0
330.00 ISRG1425D330 42.60 0.00 40.90 21.0 44.10 10.0 0.0 0
335.00 ISRG1425D335 37.60 0.00 35.90 32.0 39.10 11.0 0.0 0
340.00 ISRG1425D340 155.90 123.20 30.90 44.0 34.30 53.0 1.0 2
345.00 ISRG1425D345 27.70 0.00 26.30 35.0 29.20 43.0 0.0 0
350.00 ISRG1425D350 19.70 -10.30 21.30 34.0 24.20 45.0 1.0 1
355.00 ISRG1425D355 18.60 0.00 16.30 48.0 19.20 49.0 0.0 0
360.00 ISRG1425D360 16.00 0.00 11.10 76.0 14.50 124.0 4.0 2
365.00 ISRG1425D365 11.40 0.00 7.00 112.0 10.00 219.0 7.0 2
370.00 ISRG1425D370 3.80 -4.20 3.80 1.0 5.70 1.0 12.0 4
375.00 ISRG1425D375 1.66 -3.04 1.15 42.0 2.45 231.0 112.0 57
380.00 ISRG1425D380 0.77 -2.08 0.50 21.0 1.00 78.0 100.0 55
382.50 ISRG1425D382.5 0.72 -1.28 0.05 11.0 0.60 40.0 8.0 25
385.00 ISRG1425D385 0.20 -1.20 0.10 10.0 4.80 1.0 86.0 149
387.50 ISRG1425D387.5 0.12 -1.03 0.15 6.0 3.40 2.0 8.0 52
390.00 ISRG1425D390 0.20 -0.40 0.15 8.0 0.25 21.0 97.0 161
392.50 ISRG1425D392.5 0.20 -1.45 0.15 6.0 4.80 1.0 15.0 35
395.00 ISRG1425D395 0.20 -0.27 0.05 3.0 0.15 11.0 11.0 59
397.50 ISRG1425D397.5 1.85 0.00 0.10 1.0 0.25 36.0 21.0 12
400.00 ISRG1425D400 0.15 -0.25 0.05 4.0 1.90 1.0 12.0 269
402.50 ISRG1425D402.5 0.75 0.00 0.05 11.0 0.20 36.0 38.0 38
405.00 ISRG1425D405 0.14 -0.06 0.05 2.0 0.15 32.0 10.0 106
407.50 ISRG1425D407.5 0.10 -0.34 0.10 1.0 0.15 44.0 25.0 32
410.00 ISRG1425D410 0.05 -0.10 0.05 20.0 1.85 1.0 15.0 199
412.50 ISRG1425D412.5 0.08 0.00 0.05 5.0 0.15 12.0 23.0 19
415.00 ISRG1425D415 0.15 0.00 0.05 3.0 0.20 22.0 50.0 40
417.50 ISRG1425D417.5 0.68 0.00 0.05 3.0 0.20 22.0 11.0 12
420.00 ISRG1425D420 0.10 0.00 0.05 5.0 0.20 23.0 16.0 75
422.50 ISRG1425D422.5 0.15 0.00 0.05 5.0 0.10 10.0 30.0 59
425.00 ISRG1425D425 0.07 -0.08 0.05 3.0 1.85 1.0 14.0 118
427.50 ISRG1425D427.5 0.20 0.00 0.05 5.0 0.20 22.0 3.0 19
430.00 ISRG1425D430 0.05 0.00 0.05 5.0 1.90 1.0 15.0 61
432.50 ISRG1425D432.5 0.25 0.00 0.05 2.0 0.35 2.0 6.0 24
435.00 ISRG1425D435 0.13 0.08 0.05 2.0 0.15 1.0 4.0 49
437.50 ISRG1425D437.5 0.15 0.00 0.05 10.0 0.15 21.0 37.0 49
440.00 ISRG1425D440 0.07 -0.03 0.10 8.0 0.10 1.0 3.0 126
442.50 ISRG1425D442.5 0.05 0.00 0.05 5.0 1.90 1.0 5.0 130
445.00 ISRG1425D445 0.32 0.00 0.05 5.0 0.10 1.0 2.0 239
447.50 ISRG1425D447.5 0.05 -0.06 0.05 5.0 0.10 21.0 45.0 92
450.00 ISRG1425D450 0.05 0.00 0.05 9.0 0.05 8.0 47.0 380
452.50 ISRG1425D452.5 0.11 0.00 0.05 5.0 0.15 4.0 9.0 37
455.00 ISRG1425D455 0.13 0.00 0.05 5.0 1.60 1.0 11.0 48
457.50 ISRG1425D457.5 0.09 -0.01 0.05 10.0 0.05 100.0 50.0 18
460.00 ISRG1425D460 0.06 -0.01 0.05 4.0 0.05 4.0 16.0 212
462.50 ISRG1425D462.5 0.08 0.00 0.05 12.0 0.10 22.0 2.0 51
465.00 ISRG1425D465 0.05 -0.05 0.05 5.0 0.05 11.0 5.0 132
467.50 ISRG1425D467.5 0.08 -0.03 0.70 2.0 0.10 22.0 2.0 18
470.00 ISRG1425D470 0.03 -0.02 0.05 5.0 0.05 50.0 5.0 350
472.50 ISRG1425D472.5 0.10 0.00 0.10 1.0 0.05 50.0 4.0 18
475.00 ISRG1425D475 0.05 0.00 0.05 1.0 0.05 50.0 44.0 109
477.50 ISRG1425D477.5 0.94 0.89 0.10 1.0 0.05 50.0 1.0 4
480.00 ISRG1425D480 0.05 0.01 0.05 2.0 0.05 49.0 2.0 104
482.50 ISRG1425D482.5 0.10 0.00 0.10 1.0 0.05 50.0 1.0 5
485.00 ISRG1425D485 0.05 0.00 0.05 5.0 0.05 50.0 6.0 13
487.50 ISRG1425D487.5 0.59 0.54 0.10 1.0 0.05 50.0 2.0 11
490.00 ISRG1425D490 0.77 0.72 0.10 1.0 0.05 50.0 22.0 36
492.50 ISRG1425D492.5 0.40 0.35 0.15 15.0 0.05 50.0 2.0 51
495.00 ISRG1425D495 1.25 1.20 0.30 2.0 0.05 50.0 2.0 3
500.00 ISRG1425D500 0.05 0.01 0.30 28.0 0.05 50.0 2.0 567
505.00 ISRG1425D505 0.45 0.40 0.05 2.0 0.05 50.0 12.0 12
510.00 ISRG1425D510 0.05 0.00 0.05 1.0 0.05 50.0 1.0 149
515.00 ISRG1425D515 3.28 3.03 0.15 10.0 0.05 50.0 1.0 1
520.00 ISRG1425D520 1.40 1.35 0.10 1.0 0.05 2.0 1.0 612
525.00 ISRG1425D525 0.20 0.00 0.20 6.0 0.05 50.0 4.0 5
530.00 ISRG1425D530 0.15 0.10 0.15 3.0 0.05 50.0 1.0 623
535.00 ISRG1425D535 0.15 0.00 0.20 11.0 0.05 50.0 0.0 0
540.00 ISRG1425D540 0.14 0.00 0.20 11.0 0.05 50.0 2.0 28
545.00 ISRG1425D545 0.05 0.00 0.15 11.0 0.05 50.0 0.0 0
550.00 ISRG1425D550 0.05 0.00 0.05 2.0 0.05 1.0 2.0 21
555.00 ISRG1425D555 0.14 0.09 0.05 11.0 0.05 50.0 5.0 5
560.00 ISRG1425D560 0.10 0.05 0.10 1.0 0.05 1.0 1.0 23
565.00 ISRG1425D565 0.05 0.00 0.05 1.0 0.20 39.0 0.0 0
570.00 ISRG1425D570 0.25 0.20 0.05 1.0 0.20 22.0 2.0 15
575.00 ISRG1425D575 0.05 0.00 0.15 1.0 0.20 39.0 1.0 1
580.00 ISRG1425D580 0.15 0.10 0.10 1.0 0.05 1.0 2.0 5
585.00 ISRG1425D585 0.05 0.00 0.05 1.0 0.20 39.0 0.0 0
590.00 ISRG1425D590 1.70 1.65 0.15 1.0 0.20 22.0 1.0 12
595.00 ISRG1425D595 0.05 0.00 0.10 1.0 0.20 39.0 0.0 0
600.00 ISRG1425D600 2.93 2.88 0.05 1.0 0.20 39.0 10.0 25
610.00 ISRG1425D610 0.35 0.30 0.10 2.0 0.20 39.0 1.0 22
620.00 ISRG1425D620 0.05 0.00 0.05 30.0 0.20 38.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
295.00 ISRG1425P295 0.13 0.08 0.00 0.0 0.20 39.0 2.0 2
300.00 ISRG1425P300 0.20 0.00 0.00 0.0 0.20 39.0 0.0 0
305.00 ISRG1425P305 0.12 -0.08 0.20 2.0 0.20 39.0 4.0 4
310.00 ISRG1425P310 0.20 0.00 0.20 2.0 0.20 39.0 0.0 0
315.00 ISRG1425P315 0.20 0.00 0.05 1.0 0.20 39.0 0.0 0
320.00 ISRG1425P320 0.20 0.00 0.05 1.0 0.10 1.0 1.0 0
325.00 ISRG1425P325 0.10 0.00 0.10 1.0 0.20 39.0 0.0 0
330.00 ISRG1425P330 0.25 0.20 0.05 2.0 0.20 39.0 1.0 3
335.00 ISRG1425P335 0.25 0.15 0.10 2.0 0.20 38.0 1.0 1
340.00 ISRG1425P340 0.13 -0.12 0.15 2.0 0.20 21.0 5.0 59
345.00 ISRG1425P345 0.22 0.00 0.05 1.0 0.30 80.0 8.0 10
350.00 ISRG1425P350 0.10 -0.35 0.05 5.0 0.20 39.0 8.0 355
355.00 ISRG1425P355 0.09 -0.61 0.10 1.0 0.20 32.0 25.0 41
360.00 ISRG1425P360 0.16 -0.91 0.05 22.0 0.30 22.0 231.0 525
365.00 ISRG1425P365 0.73 -1.12 0.60 9.0 0.80 7.0 106.0 227
370.00 ISRG1425P370 2.00 -0.95 1.80 17.0 2.00 1.0 212.0 468
375.00 ISRG1425P375 4.30 -0.90 4.00 63.0 5.60 21.0 93.0 576
380.00 ISRG1425P380 8.00 -1.10 7.40 60.0 9.30 59.0 83.0 307
382.50 ISRG1425P382.5 11.50 1.50 8.90 109.0 11.20 49.0 25.0 62
385.00 ISRG1425P385 12.91 0.41 11.40 91.0 13.60 62.0 34.0 120
387.50 ISRG1425P387.5 13.98 0.53 13.70 56.0 16.50 35.0 1.0 7
390.00 ISRG1425P390 17.65 1.65 16.50 51.0 18.50 54.0 20.0 150
392.50 ISRG1425P392.5 20.42 7.52 18.50 43.0 21.70 57.0 7.0 19
395.00 ISRG1425P395 22.56 -0.84 21.00 73.0 23.70 48.0 45.0 121
397.50 ISRG1425P397.5 23.25 6.37 23.50 48.0 26.80 44.0 11.0 19
400.00 ISRG1425P400 27.95 3.15 26.40 54.0 29.20 15.0 13.0 342
402.50 ISRG1425P402.5 4.67 -21.63 28.50 11.0 31.70 32.0 4.0 3
405.00 ISRG1425P405 33.00 2.00 31.80 21.0 33.00 5.0 73.0 248
407.50 ISRG1425P407.5 38.00 23.27 33.90 21.0 36.30 21.0 1.0 61
410.00 ISRG1425P410 37.72 1.72 36.00 32.0 38.60 22.0 5.0 48
412.50 ISRG1425P412.5 43.00 9.50 38.30 21.0 41.60 21.0 1.0 5
415.00 ISRG1425P415 42.38 2.18 40.80 21.0 44.20 21.0 1.0 42
417.50 ISRG1425P417.5 31.00 0.00 43.30 13.0 46.70 10.0 2.0 12
420.00 ISRG1425P420 48.00 5.46 45.80 21.0 49.20 20.0 5.0 200
422.50 ISRG1425P422.5 50.59 7.79 48.10 13.0 51.70 12.0 7.0 12
425.00 ISRG1425P425 52.80 2.30 50.60 13.0 54.20 12.0 1.0 30
427.50 ISRG1425P427.5 12.30 -38.80 53.40 13.0 56.70 12.0 1.0 24
430.00 ISRG1425P430 58.50 11.20 55.90 13.0 59.20 12.0 1.0 32
432.50 ISRG1425P432.5 49.64 0.00 58.10 13.0 61.70 12.0 2.0 39
435.00 ISRG1425P435 62.30 13.30 60.60 13.0 64.30 12.0 3.0 22
437.50 ISRG1425P437.5 42.51 0.00 63.30 13.0 66.70 12.0 1.0 9
440.00 ISRG1425P440 67.40 12.45 65.60 13.0 69.30 12.0 7.0 30
442.50 ISRG1425P442.5 15.00 -51.20 68.10 12.0 71.80 2.0 5.0 14
445.00 ISRG1425P445 74.45 5.65 70.60 12.0 74.30 2.0 2.0 29
447.50 ISRG1425P447.5 4.50 -66.30 73.40 12.0 76.80 2.0 1.0 1
450.00 ISRG1425P450 67.50 0.00 75.90 20.0 79.20 10.0 3.0 114
452.50 ISRG1425P452.5 82.37 6.07 78.20 13.0 81.80 2.0 3.0 4
455.00 ISRG1425P455 29.40 -48.90 80.90 13.0 84.20 12.0 2.0 33
457.50 ISRG1425P457.5 31.00 -49.80 83.10 12.0 86.70 2.0 1.0 1
460.00 ISRG1425P460 79.92 0.00 85.90 1.0 89.20 1.0 10.0 115
462.50 ISRG1425P462.5 81.87 0.00 88.10 13.0 91.70 12.0 5.0 11
465.00 ISRG1425P465 81.50 0.00 90.80 13.0 94.20 12.0 35.0 33
467.50 ISRG1425P467.5 43.00 -47.80 93.10 13.0 96.80 12.0 1.0 11
470.00 ISRG1425P470 60.50 -32.80 95.60 13.0 99.20 12.0 1.0 1
472.50 ISRG1425P472.5 34.12 -61.68 98.10 13.0 101.70 12.0 2.0 4
475.00 ISRG1425P475 63.25 -35.05 100.70 10.0 104.10 12.0 9.0 9
477.50 ISRG1425P477.5 100.70 0.00 103.10 12.0 106.80 2.0 0.0 0
480.00 ISRG1425P480 102.00 0.00 105.60 13.0 109.20 12.0 1.0 3
482.50 ISRG1425P482.5 110.00 4.20 108.10 13.0 111.80 12.0 2.0 5
485.00 ISRG1425P485 61.71 -46.59 110.60 13.0 114.20 12.0 5.0 3
487.50 ISRG1425P487.5 98.41 0.00 113.10 13.0 116.70 12.0 5.0 5
490.00 ISRG1425P490 101.09 0.00 115.90 13.0 119.20 12.0 5.0 6
492.50 ISRG1425P492.5 11.52 -104.28 118.10 13.0 121.80 12.0 5.0 7
495.00 ISRG1425P495 118.30 0.00 120.60 12.0 124.30 2.0 0.0 0
500.00 ISRG1425P500 118.28 0.00 125.60 13.0 129.20 12.0 5.0 21
505.00 ISRG1425P505 128.30 0.00 130.60 12.0 134.30 2.0 0.0 0
510.00 ISRG1425P510 59.00 -74.30 135.60 12.0 139.30 2.0 2.0 3
515.00 ISRG1425P515 138.30 0.00 140.60 12.0 144.30 2.0 0.0 0
520.00 ISRG1425P520 62.00 -81.30 145.60 13.0 149.20 12.0 3.0 3
525.00 ISRG1425P525 148.30 0.00 150.60 12.0 154.30 2.0 0.0 0
530.00 ISRG1425P530 80.00 -73.30 155.80 13.0 159.20 12.0 3.0 3
535.00 ISRG1425P535 158.30 0.00 160.60 12.0 164.30 2.0 0.0 0
540.00 ISRG1425P540 26.70 -136.60 165.60 12.0 169.30 2.0 1.0 1
545.00 ISRG1425P545 168.30 0.00 170.60 12.0 174.30 2.0 0.0 0
550.00 ISRG1425P550 173.30 0.00 175.60 12.0 179.30 2.0 0.0 0
555.00 ISRG1425P555 178.30 0.00 180.60 12.0 184.30 2.0 0.0 0
560.00 ISRG1425P560 183.30 0.00 185.60 12.0 189.30 2.0 0.0 0
565.00 ISRG1425P565 188.30 0.00 190.60 12.0 194.30 2.0 0.0 0
570.00 ISRG1425P570 193.30 0.00 195.60 12.0 199.30 2.0 0.0 0
575.00 ISRG1425P575 198.30 0.00 200.60 12.0 204.30 2.0 0.0 0
580.00 ISRG1425P580 203.30 0.00 205.60 12.0 209.30 2.0 0.0 0
585.00 ISRG1425P585 208.30 0.00 210.60 12.0 214.30 2.0 0.0 0
590.00 ISRG1425P590 213.30 0.00 215.60 12.0 219.30 2.0 0.0 0
595.00 ISRG1425P595 218.30 0.00 220.60 12.0 224.30 2.0 0.0 0
600.00 ISRG1425P600 223.30 0.00 225.60 12.0 229.30 2.0 0.0 0
610.00 ISRG1425P610 233.30 0.00 235.60 12.0 239.30 2.0 0.0 0
620.00 ISRG1425P620 243.30 0.00 245.60 12.0 249.30 2.0 0.0 0
Trading Center