Intuitive Surgical Inc $461.17

down -12.16


25/7/2014 11:29 AM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 461.17
Trade Time: Jul 25 11:29 AM Eastern Daylight Time
Change: -12.16 (-2.57 %)
Prev Close: 473.33
Open: 463.88
Bid: 461.17
Ask: 461.39
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 5%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
270.00 ISRG1425G270 202.80 0.00 190.40 28.0 193.60 4.0 0.0 0
275.00 ISRG1425G275 198.30 0.00 185.40 28.0 188.60 4.0 0.0 0
280.00 ISRG1425G280 193.20 0.00 180.40 28.0 183.60 4.0 0.0 0
285.00 ISRG1425G285 187.90 0.00 175.50 73.0 178.40 16.0 0.0 1
290.00 ISRG1425G290 182.90 0.00 170.00 74.0 173.10 22.0 0.0 0
295.00 ISRG1425G295 177.00 0.00 165.50 73.0 168.40 16.0 0.0 0
300.00 ISRG1425G300 140.87 -30.93 160.40 1.0 163.70 21.0 1.0 1
305.00 ISRG1425G305 167.00 0.00 155.40 53.0 158.60 21.0 0.0 0
310.00 ISRG1425G310 162.00 0.00 150.40 1.0 153.50 14.0 0.0 0
315.00 ISRG1425G315 157.00 0.00 145.30 85.0 148.40 16.0 0.0 0
320.00 ISRG1425G320 152.00 0.00 140.50 73.0 143.40 16.0 0.0 0
325.00 ISRG1425G325 147.00 0.00 135.30 85.0 138.40 16.0 0.0 0
330.00 ISRG1425G330 59.67 -82.33 130.30 75.0 133.40 16.0 1.0 1
332.50 ISRG1425G332.5 139.50 0.00 127.80 75.0 130.90 16.0 0.0 0
335.00 ISRG1425G335 53.00 -84.20 125.60 72.0 128.60 21.0 2.0 2
337.50 ISRG1425G337.5 50.80 -84.50 123.00 73.0 125.90 16.0 1.0 1
340.00 ISRG1425G340 100.82 -31.78 120.50 73.0 123.40 16.0 1.0 1
342.50 ISRG1425G342.5 74.10 -55.50 117.90 69.0 121.20 31.0 3.0 3
345.00 ISRG1425G345 127.00 0.00 115.40 43.0 118.50 16.0 0.0 0
347.50 ISRG1425G347.5 124.50 0.00 112.80 85.0 115.90 16.0 0.0 0
350.00 ISRG1425G350 40.80 -81.30 110.00 73.0 113.40 26.0 1.0 1
352.50 ISRG1425G352.5 121.20 0.00 108.00 73.0 110.90 16.0 0.0 0
355.00 ISRG1425G355 43.00 -75.40 105.50 73.0 108.40 16.0 1.0 1
357.50 ISRG1425G357.5 115.70 0.00 103.00 63.0 105.90 16.0 0.0 0
360.00 ISRG1425G360 79.66 -32.94 100.30 86.0 103.40 16.0 1.0 2
362.50 ISRG1425G362.5 81.70 -28.50 98.00 73.0 100.90 16.0 1.0 1
365.00 ISRG1425G365 108.70 0.00 95.30 75.0 98.40 16.0 0.0 0
367.50 ISRG1425G367.5 91.00 -13.80 92.50 74.0 95.60 22.0 5.0 5
370.00 ISRG1425G370 22.41 -79.99 90.50 73.0 93.40 16.0 1.0 2
372.50 ISRG1425G372.5 26.88 -72.62 88.00 73.0 90.90 16.0 10.0 11
375.00 ISRG1425G375 100.90 0.00 85.50 73.0 88.40 16.0 1.0 24
377.50 ISRG1425G377.5 67.72 -26.78 82.90 46.0 86.10 21.0 2.0 11
380.00 ISRG1425G380 82.00 -9.01 80.00 74.0 83.10 21.0 3.0 17
382.50 ISRG1425G382.5 81.64 -8.66 77.50 74.0 80.60 22.0 3.0 15
385.00 ISRG1425G385 77.00 -19.25 75.40 47.0 78.60 21.0 3.0 27
387.50 ISRG1425G387.5 59.80 -25.60 72.50 74.0 75.90 26.0 7.0 15
390.00 ISRG1425G390 75.88 -12.17 70.10 97.0 73.40 46.0 1.0 125
392.50 ISRG1425G392.5 89.80 0.00 68.00 73.0 71.10 21.0 1.0 50
395.00 ISRG1425G395 86.34 0.00 65.40 54.0 68.50 48.0 6.0 147
397.50 ISRG1425G397.5 66.45 0.00 62.70 36.0 65.60 31.0 1.0 16
400.00 ISRG1425G400 61.95 -19.05 61.60 46.0 63.10 41.0 5.0 360
402.50 ISRG1425G402.5 68.54 0.00 58.00 82.0 61.10 51.0 2.0 471
405.00 ISRG1425G405 59.00 -11.76 55.10 93.0 58.10 33.0 1.0 224
407.50 ISRG1425G407.5 70.71 0.00 52.70 1.0 55.60 20.0 3.0 29
410.00 ISRG1425G410 51.55 -14.26 50.10 108.0 53.10 49.0 6.0 2,048
412.50 ISRG1425G412.5 51.97 0.00 47.90 72.0 51.00 16.0 1.0 14
415.00 ISRG1425G415 51.00 -14.95 46.70 51.0 48.10 61.0 1.0 615
417.50 ISRG1425G417.5 53.00 0.00 44.20 31.0 45.60 46.0 2.0 272
420.00 ISRG1425G420 42.30 -13.70 41.80 1.0 43.60 81.0 18.0 474
425.00 ISRG1425G425 37.05 -13.85 36.90 1.0 38.30 1.0 8.0 401
430.00 ISRG1425G430 32.00 -14.00 31.50 81.0 33.50 45.0 3.0 142
435.00 ISRG1425G435 28.00 -13.00 25.50 92.0 28.50 36.0 3.0 315
440.00 ISRG1425G440 22.47 -10.63 22.40 3.0 24.40 6.0 15.0 147
445.00 ISRG1425G445 16.30 -14.70 16.60 46.0 18.10 59.0 20.0 282
450.00 ISRG1425G450 12.51 -14.49 12.20 2.0 13.30 57.0 58.0 371
455.00 ISRG1425G455 7.83 -13.17 7.20 8.0 8.80 76.0 36.0 186
460.00 ISRG1425G460 3.00 -10.40 2.25 208.0 4.00 63.0 107.0 356
465.00 ISRG1425G465 1.00 -8.90 0.65 31.0 1.50 239.0 223.0 357
470.00 ISRG1425G470 0.15 -5.61 0.10 21.0 0.40 56.0 308.0 2,728
475.00 ISRG1425G475 0.14 -2.71 0.05 1.0 0.20 122.0 270.0 634
480.00 ISRG1425G480 0.06 -1.24 0.05 4.0 0.10 10.0 195.0 772
485.00 ISRG1425G485 0.05 -0.55 0.05 2.0 0.05 9.0 76.0 413
490.00 ISRG1425G490 0.13 -0.14 0.10 2.0 0.05 9.0 24.0 233
495.00 ISRG1425G495 0.41 0.13 0.05 33.0 0.05 17.0 14.0 159
500.00 ISRG1425G500 0.05 0.00 0.05 1.0 0.10 21.0 112.0 77
505.00 ISRG1425G505 0.02 -0.03 0.10 9.0 0.15 11.0 8.0 28
510.00 ISRG1425G510 0.05 -0.15 0.10 1.0 0.25 87.0 10.0 10
515.00 ISRG1425G515 0.12 -0.03 0.05 1.0 0.25 88.0 3.0 3
520.00 ISRG1425G520 0.20 0.00 0.05 1.0 1.50 132.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
270.00 ISRG1425S270 0.10 0.05 0.20 1.0 0.05 100.0 1.0 1
275.00 ISRG1425S275 0.05 0.00 0.25 1.0 0.05 100.0 0.0 0
280.00 ISRG1425S280 0.05 0.00 0.05 1.0 0.05 100.0 0.0 0
285.00 ISRG1425S285 0.26 0.21 0.05 10.0 0.05 100.0 6.0 6
290.00 ISRG1425S290 0.10 0.05 0.10 10.0 0.05 100.0 1.0 1
295.00 ISRG1425S295 0.05 0.00 0.05 1.0 0.05 100.0 0.0 0
300.00 ISRG1425S300 0.30 0.25 0.10 1.0 0.05 100.0 1.0 6
305.00 ISRG1425S305 0.20 0.15 0.15 43.0 0.05 25.0 200.0 200
310.00 ISRG1425S310 0.03 -0.02 0.05 6.0 0.05 25.0 3.0 49
315.00 ISRG1425S315 0.10 0.05 0.10 2.0 0.05 100.0 15.0 24
320.00 ISRG1425S320 0.04 0.00 0.05 1.0 0.05 25.0 1.0 62
325.00 ISRG1425S325 0.04 0.00 0.05 7.0 0.05 25.0 1.0 137
330.00 ISRG1425S330 0.04 -0.01 0.35 12.0 0.05 25.0 25.0 341
332.50 ISRG1425S332.5 0.04 -0.01 0.05 1.0 0.05 40.0 18.0 89
335.00 ISRG1425S335 0.05 0.04 0.05 1.0 0.05 39.0 1.0 156
337.50 ISRG1425S337.5 0.05 0.00 0.05 1.0 0.05 40.0 12.0 183
340.00 ISRG1425S340 0.05 0.00 0.05 1.0 0.05 30.0 12.0 90
342.50 ISRG1425S342.5 0.05 0.00 0.10 1.0 0.05 33.0 1.0 91
345.00 ISRG1425S345 0.02 -0.02 0.05 2.0 0.05 30.0 1.0 180
347.50 ISRG1425S347.5 0.03 -0.02 0.05 2.0 0.05 40.0 21.0 40
350.00 ISRG1425S350 0.05 0.00 0.05 1.0 0.05 40.0 3.0 303
352.50 ISRG1425S352.5 0.05 0.00 0.15 1.0 0.05 30.0 11.0 66
355.00 ISRG1425S355 0.04 0.00 0.05 1.0 0.05 20.0 1.0 126
357.50 ISRG1425S357.5 0.05 0.00 0.20 1.0 0.10 20.0 8.0 91
360.00 ISRG1425S360 0.05 0.00 0.05 4.0 0.05 20.0 5.0 117
362.50 ISRG1425S362.5 0.05 0.00 0.20 1.0 0.15 35.0 3.0 38
365.00 ISRG1425S365 0.05 0.00 0.05 10.0 0.05 22.0 22.0 96
367.50 ISRG1425S367.5 0.07 0.02 0.05 2.0 1.50 146.0 20.0 20
370.00 ISRG1425S370 0.03 0.00 0.05 1.0 1.50 146.0 2.0 136
372.50 ISRG1425S372.5 0.05 -0.25 0.05 1.0 1.50 146.0 25.0 26
375.00 ISRG1425S375 0.02 0.00 0.05 4.0 0.05 1.0 3.0 1,135
377.50 ISRG1425S377.5 0.05 -0.25 0.05 1.0 1.30 146.0 1.0 56
380.00 ISRG1425S380 0.05 -0.25 0.05 1.0 0.55 74.0 26.0 157
382.50 ISRG1425S382.5 0.05 -0.25 0.05 1.0 0.05 30.0 71.0 114
385.00 ISRG1425S385 0.05 -0.25 0.05 1.0 0.25 37.0 1.0 100
387.50 ISRG1425S387.5 12.00 11.90 0.10 1.0 0.20 1.0 21.0 22
390.00 ISRG1425S390 0.14 0.09 0.05 1.0 0.55 43.0 27.0 71
392.50 ISRG1425S392.5 0.10 -0.80 0.10 7.0 1.00 54.0 35.0 114
395.00 ISRG1425S395 0.15 -0.75 0.15 1.0 0.65 74.0 37.0 98
397.50 ISRG1425S397.5 0.05 -0.55 0.10 19.0 1.50 86.0 1.0 44
400.00 ISRG1425S400 0.15 0.00 0.05 1.0 0.05 1.0 2.0 203
402.50 ISRG1425S402.5 0.19 0.00 0.05 10.0 1.50 89.0 2.0 11
405.00 ISRG1425S405 0.08 -0.82 0.05 9.0 0.80 56.0 17.0 136
407.50 ISRG1425S407.5 0.15 0.10 0.05 1.0 0.80 59.0 1.0 1
410.00 ISRG1425S410 0.64 0.19 0.10 1.0 0.55 67.0 1.0 77
412.50 ISRG1425S412.5 2.25 0.00 0.05 10.0 1.50 71.0 0.0 0
415.00 ISRG1425S415 0.05 0.00 0.05 1.0 0.15 22.0 6.0 63
417.50 ISRG1425S417.5 0.05 0.00 0.05 2.0 0.05 1.0 4.0 29
420.00 ISRG1425S420 0.05 0.00 0.05 3.0 0.10 1.0 5.0 129
425.00 ISRG1425S425 0.06 0.03 0.05 1.0 0.05 1.0 3.0 233
430.00 ISRG1425S430 0.05 0.01 0.05 3.0 0.05 2.0 5.0 142
435.00 ISRG1425S435 0.10 0.00 0.10 7.0 0.15 20.0 1.0 130
440.00 ISRG1425S440 0.10 0.00 0.10 5.0 0.15 1.0 6.0 224
445.00 ISRG1425S445 0.05 -0.20 0.05 2.0 0.15 31.0 50.0 212
450.00 ISRG1425S450 0.05 -0.10 0.05 2.0 0.30 10.0 79.0 273
455.00 ISRG1425S455 0.35 0.11 0.10 76.0 0.55 56.0 109.0 179
460.00 ISRG1425S460 1.00 0.55 0.70 110.0 1.35 1.0 182.0 248
465.00 ISRG1425S465 3.60 2.73 2.95 90.0 4.20 142.0 144.0 258
470.00 ISRG1425S470 8.00 5.55 6.80 131.0 9.30 80.0 216.0 231
475.00 ISRG1425S475 12.76 8.46 11.40 22.0 13.10 10.0 51.0 119
480.00 ISRG1425S480 18.50 10.50 16.40 77.0 19.70 109.0 122.0 143
485.00 ISRG1425S485 23.00 11.80 21.50 55.0 24.70 66.0 10.0 15
490.00 ISRG1425S490 11.00 0.00 27.00 6.0 29.90 72.0 2.0 0
495.00 ISRG1425S495 19.60 0.00 31.90 7.0 34.90 73.0 0.0 0
500.00 ISRG1425S500 33.97 8.97 36.50 51.0 39.60 51.0 1.0 1
505.00 ISRG1425S505 29.40 0.00 41.90 31.0 44.90 36.0 0.0 0
510.00 ISRG1425S510 52.75 18.45 46.40 51.0 49.60 51.0 1.0 1
515.00 ISRG1425S515 70.80 32.20 51.90 31.0 54.80 36.0 1.0 0
520.00 ISRG1425S520 44.30 0.00 56.40 51.0 59.60 51.0 0.0 0
Trading Center