$485.53 +3.72 (0.77%) Intuitive Surgical Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 485.53
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +3.72 (0.77%)
Prev Close: 481.81
Open: 484.19
Bid: 485.33
Ask: 485.53
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
515.00 ISRG1424J515 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
515.00 ISRG1431J515 1.10 0.00 0.15 12.0 1.40 29.0 1.0 0
520.00 ISRG1424J520 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
520.00 ISRG1431J520 0.90 0.00 0.05 1.0 1.00 30.0 2.0 0
525.00 ISRG1424J525 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
525.00 ISRG1431J525 0.00 0.00 0.05 3.0 0.75 22.0 0.0 0
530.00 ISRG1424J530 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
530.00 ISRG1431J530 0.00 0.00 0.05 3.0 0.60 20.0 0.0 0
535.00 ISRG1424J535 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
535.00 ISRG1431J535 0.00 0.00 0.05 1.0 0.50 20.0 0.0 0
540.00 ISRG1424J540 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
540.00 ISRG1431J540 0.00 0.00 0.05 1.0 0.45 20.0 0.0 0
545.00 ISRG1424J545 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
545.00 ISRG1431J545 0.00 0.00 0.05 1.0 0.40 1.0 0.0 0
550.00 ISRG1424J550 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
550.00 ISRG1431J550 0.00 0.00 0.00 0.0 2.50 13.0 0.0 0
555.00 ISRG1424J555 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
555.00 ISRG1431J555 0.00 0.00 0.00 0.0 4.80 1.0 0.0 0
560.00 ISRG1424J560 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
560.00 ISRG1431J560 0.00 0.00 0.00 0.0 4.80 1.0 0.0 0
565.00 ISRG1424J565 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
565.00 ISRG1431J565 0.00 0.00 0.00 0.0 4.80 1.0 0.0 0
570.00 ISRG1424J570 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
570.00 ISRG1431J570 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
575.00 ISRG1424J575 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
575.00 ISRG1431J575 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
580.00 ISRG1424J580 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
580.00 ISRG1431J580 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
585.00 ISRG1424J585 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
585.00 ISRG1431J585 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
590.00 ISRG1424J590 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
590.00 ISRG1431J590 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
595.00 ISRG1424J595 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
595.00 ISRG1431J595 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
515.00 ISRG1424V515 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
515.00 ISRG1431V515 0.00 0.00 28.50 1.0 32.50 6.0 0.0 0
520.00 ISRG1424V520 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
520.00 ISRG1431V520 0.00 0.00 33.20 1.0 37.20 5.0 0.0 0
525.00 ISRG1424V525 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
525.00 ISRG1431V525 0.00 0.00 37.90 1.0 41.80 5.0 0.0 0
530.00 ISRG1424V530 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
530.00 ISRG1431V530 0.00 0.00 42.50 11.0 46.60 1.0 0.0 0
535.00 ISRG1424V535 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
535.00 ISRG1431V535 0.00 0.00 47.90 1.0 51.70 1.0 0.0 0
540.00 ISRG1424V540 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
540.00 ISRG1431V540 0.00 0.00 52.60 6.0 56.90 4.0 0.0 0
545.00 ISRG1424V545 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
545.00 ISRG1431V545 0.00 0.00 57.80 1.0 61.90 3.0 0.0 0
550.00 ISRG1424V550 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
550.00 ISRG1431V550 0.00 0.00 62.80 1.0 66.80 1.0 0.0 0
555.00 ISRG1424V555 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
555.00 ISRG1431V555 0.00 0.00 65.60 1.0 69.80 1.0 0.0 0
560.00 ISRG1424V560 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
560.00 ISRG1431V560 0.00 0.00 72.90 2.0 76.90 1.0 0.0 0
565.00 ISRG1424V565 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
565.00 ISRG1431V565 0.00 0.00 75.20 1.0 79.50 1.0 0.0 0
570.00 ISRG1424V570 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
570.00 ISRG1431V570 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
575.00 ISRG1424V575 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
575.00 ISRG1431V575 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
580.00 ISRG1424V580 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
580.00 ISRG1431V580 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
585.00 ISRG1424V585 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
585.00 ISRG1431V585 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
590.00 ISRG1424V590 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
590.00 ISRG1431V590 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
595.00 ISRG1424V595 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
595.00 ISRG1431V595 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0