Intuitive Surgical Inc $471.89

up +4.39


21/8/2014 04:00 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 471.89
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 4.39 (0.94 %)
Prev Close: 467.50
Open: 468.91
Bid: 471.90
Ask: 472.00
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 1%
Options:

Call Options: ISRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
315.00 ISRG1422H315 151.10 0.00 155.10 23.0 157.70 4.0 0.0 0
315.00 ISRG1429H315 151.60 0.00 155.10 11.0 157.90 11.0 0.0 0
320.00 ISRG1422H320 145.60 0.00 150.10 16.0 153.60 17.0 0.0 0
320.00 ISRG1429H320 146.50 0.00 150.20 6.0 152.80 6.0 0.0 0
325.00 ISRG1422H325 141.10 0.00 145.20 19.0 147.70 4.0 0.0 0
325.00 ISRG1429H325 141.60 0.00 145.00 21.0 147.90 21.0 0.0 0
330.00 ISRG1422H330 136.50 0.00 140.10 31.0 142.90 21.0 0.0 0
330.00 ISRG1429H330 136.50 0.00 140.00 21.0 142.90 21.0 0.0 0
335.00 ISRG1422H335 131.10 0.00 135.10 37.0 137.70 30.0 0.0 0
335.00 ISRG1429H335 131.60 0.00 135.00 21.0 137.70 20.0 0.0 0
340.00 ISRG1422H340 126.10 0.00 130.10 37.0 132.70 30.0 0.0 0
340.00 ISRG1429H340 126.20 0.00 130.00 21.0 132.70 20.0 0.0 0
345.00 ISRG1422H345 121.00 0.00 125.10 37.0 127.70 30.0 0.0 0
345.00 ISRG1429H345 120.80 0.00 124.90 27.0 128.80 27.0 0.0 0
347.50 ISRG1429H347.5 122.10 3.90 122.30 31.0 125.40 20.0 1.0 1
350.00 ISRG1422H350 116.50 0.00 120.10 37.0 122.90 33.0 0.0 0
350.00 ISRG1429H350 116.40 0.00 119.80 31.0 122.80 20.0 0.0 0
352.50 ISRG1429H352.5 113.80 0.00 117.50 21.0 120.40 21.0 0.0 0
355.00 ISRG1422H355 111.50 0.00 115.10 31.0 117.90 27.0 0.0 0
355.00 ISRG1429H355 111.30 0.00 114.90 33.0 117.80 20.0 0.0 0
357.50 ISRG1429H357.5 108.80 0.00 112.30 31.0 115.30 20.0 0.0 0
360.00 ISRG1422H360 44.20 -61.60 110.10 37.0 112.90 33.0 6.0 6
360.00 ISRG1429H360 106.30 0.00 109.90 33.0 112.80 20.0 0.0 0
362.50 ISRG1429H362.5 89.00 -14.80 107.30 20.0 110.40 21.0 1.0 1
365.00 ISRG1422H365 40.40 -61.10 105.10 37.0 107.80 31.0 6.0 6
365.00 ISRG1429H365 101.60 0.00 104.90 16.0 107.70 11.0 0.0 0
367.50 ISRG1422H367.5 99.00 0.00 102.60 37.0 105.40 33.0 0.0 0
367.50 ISRG1429H367.5 98.80 0.00 102.40 41.0 105.20 40.0 0.0 0
370.00 ISRG1422H370 96.50 0.00 100.10 37.0 102.90 33.0 0.0 0
370.00 ISRG1429H370 99.70 3.10 99.80 31.0 102.90 20.0 2.0 2
372.50 ISRG1422H372.5 93.60 0.00 97.60 37.0 100.40 33.0 0.0 0
372.50 ISRG1429H372.5 94.10 0.00 97.30 32.0 100.40 21.0 0.0 0
375.00 ISRG1422H375 90.90 0.00 95.10 37.0 97.90 33.0 0.0 0
375.00 ISRG1429H375 91.60 0.00 95.10 14.0 97.90 4.0 0.0 0
377.50 ISRG1422H377.5 88.50 0.00 92.60 37.0 95.40 33.0 0.0 0
377.50 ISRG1429H377.5 89.10 0.00 92.50 6.0 95.40 6.0 0.0 0
380.00 ISRG1422H380 86.50 0.00 90.10 23.0 92.90 7.0 0.0 0
380.00 ISRG1429H380 86.60 0.00 89.80 6.0 92.80 6.0 0.0 0
382.50 ISRG1422H382.5 84.00 0.00 87.60 23.0 90.20 4.0 0.0 0
382.50 ISRG1429H382.5 84.10 0.00 87.50 6.0 90.20 6.0 0.0 0
385.00 ISRG1422H385 85.92 5.02 85.10 23.0 87.90 7.0 1.0 5
385.00 ISRG1429H385 68.79 -12.41 84.80 33.0 87.70 20.0 2.0 2
387.50 ISRG1422H387.5 78.60 0.00 82.60 23.0 85.30 4.0 0.0 0
387.50 ISRG1429H387.5 70.00 -8.20 82.30 31.0 85.50 21.0 5.0 5
390.00 ISRG1422H390 20.50 -55.10 80.10 23.0 82.80 4.0 1.0 1
390.00 ISRG1429H390 62.65 -13.05 80.00 21.0 82.80 20.0 5.0 5
392.50 ISRG1422H392.5 54.29 -18.81 77.60 23.0 80.30 4.0 1.0 1
392.50 ISRG1429H392.5 74.10 0.00 77.60 21.0 80.50 20.0 2.0 2
395.00 ISRG1422H395 51.35 -19.25 75.10 23.0 77.90 7.0 8.0 9
395.00 ISRG1429H395 71.60 0.00 75.10 6.0 77.80 6.0 0.0 0
397.50 ISRG1422H397.5 49.99 -18.51 72.60 37.0 75.20 30.0 1.0 1
397.50 ISRG1429H397.5 69.20 0.00 72.60 6.0 75.30 6.0 0.0 0
400.00 ISRG1422H400 46.50 -19.60 70.10 37.0 72.90 33.0 2.0 3
400.00 ISRG1429H400 66.80 0.00 70.10 21.0 72.80 20.0 1.0 1
402.50 ISRG1422H402.5 16.40 -46.60 67.60 36.0 70.40 36.0 2.0 2
402.50 ISRG1429H402.5 64.30 0.00 67.50 21.0 70.20 21.0 0.0 0
405.00 ISRG1422H405 47.50 -13.50 65.10 36.0 67.90 36.0 1.0 6
405.00 ISRG1429H405 61.80 0.00 65.00 36.0 67.70 11.0 0.0 0
407.50 ISRG1422H407.5 51.66 -7.34 62.30 40.0 65.30 39.0 1.0 1
407.50 ISRG1429H407.5 59.10 0.00 62.40 54.0 65.20 35.0 0.0 0
410.00 ISRG1422H410 58.59 1.99 59.80 36.0 62.90 36.0 10.0 11
410.00 ISRG1429H410 41.08 -15.52 59.90 54.0 62.70 35.0 3.0 2
412.50 ISRG1422H412.5 54.10 0.00 57.40 36.0 60.40 36.0 0.0 0
412.50 ISRG1429H412.5 54.90 0.70 57.40 54.0 60.20 35.0 5.0 5
415.00 ISRG1422H415 12.00 -39.60 54.80 36.0 57.90 36.0 1.0 1
415.00 ISRG1429H415 47.50 -4.30 54.90 36.0 58.00 36.0 1.0 4
417.50 ISRG1422H417.5 49.10 0.00 52.30 40.0 55.20 38.0 0.0 0
417.50 ISRG1429H417.5 9.70 -39.60 52.40 39.0 55.40 37.0 10.0 10
420.00 ISRG1422H420 27.08 -19.52 49.80 36.0 52.90 36.0 3.0 4
420.00 ISRG1429H420 46.80 0.00 49.90 32.0 53.00 20.0 0.0 0
422.50 ISRG1422H422.5 44.10 0.00 47.30 40.0 50.20 38.0 0.0 0
422.50 ISRG1429H422.5 6.70 -37.60 47.40 32.0 50.30 20.0 10.0 10
425.00 ISRG1422H425 34.09 -7.51 44.80 40.0 47.70 38.0 1.0 4
425.00 ISRG1429H425 41.80 0.00 45.00 24.0 47.90 4.0 0.0 0
427.50 ISRG1422H427.5 5.60 -32.40 42.60 36.0 45.40 36.0 12.0 12
430.00 ISRG1422H430 27.57 -9.03 40.10 23.0 42.90 7.0 3.0 5
430.00 ISRG1429H430 29.70 -7.20 40.00 27.0 43.10 4.0 1.0 1
432.50 ISRG1422H432.5 34.10 0.00 37.60 23.0 40.40 7.0 0.0 0
435.00 ISRG1422H435 31.60 0.00 35.10 23.0 38.00 7.0 0.0 0
435.00 ISRG1429H435 37.42 5.42 35.10 27.0 38.20 4.0 2.0 14
437.50 ISRG1422H437.5 29.10 0.00 32.50 25.0 35.40 7.0 0.0 0
440.00 ISRG1422H440 31.90 2.52 29.90 38.0 32.80 48.0 20.0 54
440.00 ISRG1429H440 21.00 -6.10 30.20 31.0 33.30 31.0 1.0 6
442.50 ISRG1422H442.5 17.00 -7.10 27.30 31.0 30.50 31.0 1.0 1
445.00 ISRG1422H445 23.50 0.00 24.90 31.0 28.00 31.0 2.0 19
445.00 ISRG1429H445 24.70 2.30 25.40 21.0 28.60 39.0 1.0 12
447.50 ISRG1422H447.5 20.80 -0.66 22.40 31.0 25.50 31.0 1.0 4
450.00 ISRG1422H450 18.43 0.00 19.90 31.0 23.00 31.0 19.0 72
450.00 ISRG1429H450 19.37 0.00 21.00 110.0 23.80 155.0 16.0 39
452.50 ISRG1422H452.5 19.80 5.40 17.50 31.0 20.50 31.0 1.0 9
455.00 ISRG1422H455 15.70 0.99 14.90 23.0 18.00 21.0 3.0 16
455.00 ISRG1429H455 14.80 1.00 16.60 69.0 19.60 143.0 3.0 22
457.50 ISRG1422H457.5 12.17 0.00 12.50 23.0 15.60 21.0 5.0 1
460.00 ISRG1422H460 12.00 3.00 10.40 48.0 12.90 81.0 3.0 141
460.00 ISRG1429H460 12.90 -0.18 12.40 81.0 15.30 175.0 1.0 168
462.50 ISRG1422H462.5 5.00 -2.85 7.90 75.0 10.90 67.0 1.0 11
465.00 ISRG1422H465 4.20 -4.01 5.90 70.0 8.80 154.0 1.0 34
465.00 ISRG1429H465 10.57 2.07 9.40 53.0 11.60 195.0 3.0 13
467.50 ISRG1422H467.5 4.20 1.21 5.00 41.0 7.00 138.0 17.0 14
470.00 ISRG1422H470 3.30 0.41 3.40 41.0 4.30 43.0 38.0 158
470.00 ISRG1429H470 6.90 1.10 6.50 129.0 7.90 54.0 23.0 116
472.50 ISRG1422H472.5 1.30 -0.35 2.05 31.0 2.80 47.0 3.0 40
475.00 ISRG1422H475 1.50 0.40 1.25 5.0 1.50 16.0 354.0 142
475.00 ISRG1429H475 5.10 0.22 4.40 50.0 5.70 295.0 12.0 22
477.50 ISRG1422H477.5 1.50 0.68 0.55 96.0 1.15 76.0 18.0 61
480.00 ISRG1422H480 0.50 0.20 0.20 1.0 0.70 63.0 201.0 93
480.00 ISRG1429H480 3.50 1.17 2.65 78.0 3.50 82.0 38.0 68
482.50 ISRG1422H482.5 0.36 0.07 0.10 11.0 0.55 49.0 29.0 42
485.00 ISRG1422H485 0.20 0.00 0.05 1.0 4.80 6.0 55.0 59
485.00 ISRG1429H485 1.95 0.20 1.40 58.0 2.10 31.0 12.0 186
487.50 ISRG1422H487.5 0.33 0.28 0.05 2.0 0.40 41.0 7.0 5
490.00 ISRG1422H490 0.17 -0.09 0.05 6.0 0.20 30.0 44.0 94
490.00 ISRG1429H490 1.20 0.20 0.80 89.0 1.55 337.0 21.0 30
495.00 ISRG1422H495 0.28 -0.27 0.05 23.0 0.50 73.0 52.0 52
495.00 ISRG1429H495 0.59 0.09 0.30 72.0 1.15 266.0 2.0 45
500.00 ISRG1422H500 0.31 0.01 0.05 2.0 0.55 60.0 1.0 65
500.00 ISRG1429H500 0.80 0.75 0.20 1.0 4.80 1.0 6.0 14
505.00 ISRG1422H505 0.10 -0.40 0.05 1.0 0.50 75.0 3.0 3
505.00 ISRG1429H505 0.05 0.00 0.05 42.0 0.50 156.0 0.0 0
510.00 ISRG1422H510 0.05 -0.45 0.05 11.0 1.10 99.0 1.0 2
510.00 ISRG1429H510 0.25 0.20 0.05 11.0 0.45 143.0 1.0 0
515.00 ISRG1422H515 0.05 -0.45 0.05 4.0 1.10 92.0 1.0 1
515.00 ISRG1429H515 0.20 0.15 0.05 2.0 0.40 115.0 1.0 1
520.00 ISRG1422H520 1.61 1.11 0.05 1.0 1.10 109.0 1.0 1
520.00 ISRG1429H520 0.20 0.15 0.20 2.0 0.40 12.0 1.0 0
525.00 ISRG1422H525 0.50 0.00 0.05 2.0 1.10 88.0 0.0 0
525.00 ISRG1429H525 0.30 -0.05 0.30 25.0 0.35 92.0 25.0 25
530.00 ISRG1422H530 1.11 -0.14 0.05 11.0 1.10 104.0 1.0 1
530.00 ISRG1429H530 1.10 0.55 0.05 1.0 1.65 187.0 1.0 1
535.00 ISRG1422H535 0.50 0.00 0.05 1.0 1.10 91.0 0.0 0
535.00 ISRG1429H535 0.35 0.00 0.15 1.0 0.35 131.0 0.0 0
540.00 ISRG1422H540 0.50 0.00 0.10 11.0 1.10 118.0 0.0 0
540.00 ISRG1429H540 1.40 0.00 0.10 1.0 1.75 254.0 0.0 0
545.00 ISRG1422H545 0.50 0.00 0.05 1.0 1.10 68.0 0.0 0
545.00 ISRG1429H545 0.30 0.00 0.05 1.0 0.30 66.0 0.0 0
550.00 ISRG1422H550 1.25 0.00 0.15 11.0 1.10 118.0 0.0 0
550.00 ISRG1429H550 0.50 0.00 0.05 1.0 1.70 79.0 0.0 0
555.00 ISRG1422H555 0.50 0.00 0.05 1.0 1.10 68.0 0.0 0
555.00 ISRG1429H555 0.30 0.00 0.00 0.0 0.30 66.0 0.0 0
560.00 ISRG1422H560 0.50 0.00 0.10 11.0 1.10 105.0 0.0 0
560.00 ISRG1429H560 1.30 0.00 0.05 11.0 1.70 71.0 0.0 0
565.00 ISRG1422H565 0.50 0.00 0.05 1.0 1.10 74.0 0.0 0
565.00 ISRG1429H565 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
570.00 ISRG1422H570 1.25 0.00 0.05 11.0 1.10 105.0 0.0 0
570.00 ISRG1429H570 0.50 0.00 0.05 11.0 1.65 76.0 0.0 0
575.00 ISRG1422H575 0.50 0.00 0.05 11.0 1.10 74.0 0.0 0
575.00 ISRG1429H575 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
580.00 ISRG1422H580 0.50 0.00 0.05 11.0 1.10 97.0 0.0 0
580.00 ISRG1429H580 1.30 0.00 0.05 11.0 1.65 76.0 0.0 0
585.00 ISRG1422H585 0.50 0.00 0.00 0.0 1.10 62.0 0.0 0
590.00 ISRG1422H590 0.50 0.00 0.00 0.0 1.10 112.0 0.0 0
595.00 ISRG1422H595 0.50 0.00 0.00 0.0 1.10 91.0 0.0 0
600.00 ISRG1422H600 0.50 0.00 0.00 0.0 1.10 85.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
315.00 ISRG1422T315 0.50 0.00 0.00 0.0 1.10 112.0 0.0 0
315.00 ISRG1429T315 0.30 0.00 0.00 0.0 0.30 43.0 0.0 0
320.00 ISRG1422T320 0.50 0.00 0.00 0.0 1.10 74.0 0.0 0
320.00 ISRG1429T320 0.30 0.00 0.00 0.0 0.30 64.0 0.0 0
325.00 ISRG1422T325 0.50 0.00 0.05 11.0 1.10 94.0 0.0 0
325.00 ISRG1429T325 0.30 0.00 0.05 1.0 0.30 64.0 0.0 0
330.00 ISRG1422T330 0.50 0.00 0.10 11.0 1.10 86.0 0.0 0
330.00 ISRG1429T330 0.30 0.00 0.05 1.0 0.30 64.0 0.0 0
335.00 ISRG1422T335 0.50 0.00 0.10 11.0 1.10 94.0 0.0 0
335.00 ISRG1429T335 0.05 0.00 0.00 0.0 0.30 62.0 0.0 0
340.00 ISRG1422T340 0.50 0.00 0.05 24.0 0.50 77.0 0.0 0
340.00 ISRG1429T340 0.30 0.00 0.00 0.0 0.30 63.0 0.0 0
345.00 ISRG1422T345 0.50 0.00 0.15 11.0 0.50 81.0 0.0 0
345.00 ISRG1429T345 0.30 0.00 0.05 10.0 0.30 63.0 0.0 0
347.50 ISRG1429T347.5 0.30 0.00 0.05 1.0 0.30 64.0 0.0 0
350.00 ISRG1422T350 0.05 0.00 0.20 11.0 1.10 94.0 0.0 0
350.00 ISRG1429T350 0.10 0.00 0.05 1.0 0.25 51.0 0.0 0
352.50 ISRG1429T352.5 0.30 0.00 0.05 1.0 0.30 51.0 0.0 0
355.00 ISRG1422T355 0.50 0.00 0.05 1.0 1.10 71.0 0.0 0
355.00 ISRG1429T355 0.30 0.00 0.05 1.0 0.30 63.0 0.0 0
357.50 ISRG1429T357.5 0.30 0.00 0.10 1.0 0.25 51.0 0.0 0
360.00 ISRG1422T360 10.70 10.20 0.05 1.0 0.50 86.0 1.0 1
360.00 ISRG1429T360 0.30 0.00 0.05 11.0 0.30 51.0 0.0 0
362.50 ISRG1429T362.5 0.30 0.00 0.05 11.0 0.30 30.0 0.0 0
365.00 ISRG1422T365 0.19 -0.31 0.05 1.0 0.50 102.0 2.0 12
365.00 ISRG1429T365 0.30 0.00 0.05 3.0 0.25 30.0 0.0 0
367.50 ISRG1422T367.5 0.50 0.00 0.05 1.0 1.10 116.0 0.0 0
367.50 ISRG1429T367.5 0.30 0.00 0.10 11.0 0.25 30.0 0.0 0
370.00 ISRG1422T370 0.50 0.00 0.05 1.0 0.50 97.0 0.0 0
370.00 ISRG1429T370 0.30 0.00 0.05 3.0 0.30 42.0 0.0 0
372.50 ISRG1422T372.5 0.50 0.00 0.05 1.0 0.50 77.0 0.0 0
372.50 ISRG1429T372.5 0.50 0.20 0.10 11.0 0.30 30.0 10.0 10
375.00 ISRG1422T375 1.42 0.07 0.05 1.0 1.10 83.0 1.0 1
375.00 ISRG1429T375 0.30 0.00 0.05 21.0 0.30 42.0 0.0 0
377.50 ISRG1422T377.5 0.50 0.00 0.10 1.0 1.10 86.0 0.0 0
377.50 ISRG1429T377.5 0.30 0.00 0.05 20.0 0.25 51.0 0.0 0
380.00 ISRG1422T380 0.50 0.00 0.15 1.0 0.05 1.0 0.0 0
380.00 ISRG1429T380 0.25 -0.05 0.25 1.0 0.30 61.0 1.0 1
382.50 ISRG1422T382.5 13.70 12.35 0.05 3.0 1.10 82.0 2.0 2
382.50 ISRG1429T382.5 0.30 0.00 0.05 31.0 0.30 51.0 0.0 0
385.00 ISRG1422T385 1.40 0.00 0.05 1.0 0.50 70.0 0.0 0
385.00 ISRG1429T385 0.30 0.00 0.05 3.0 0.30 67.0 0.0 0
387.50 ISRG1422T387.5 1.40 0.00 0.05 11.0 1.10 113.0 0.0 0
387.50 ISRG1429T387.5 0.30 0.00 0.05 3.0 0.30 51.0 0.0 0
390.00 ISRG1422T390 1.35 0.00 0.05 11.0 0.50 90.0 0.0 0
390.00 ISRG1429T390 0.25 -0.05 0.05 20.0 0.25 51.0 2.0 7
392.50 ISRG1422T392.5 1.83 0.48 0.05 1.0 1.10 132.0 1.0 1
392.50 ISRG1429T392.5 0.47 0.17 0.05 20.0 0.30 63.0 2.0 2
395.00 ISRG1422T395 1.40 0.00 0.05 21.0 0.50 86.0 0.0 0
395.00 ISRG1429T395 0.35 0.00 0.05 21.0 0.30 66.0 0.0 0
397.50 ISRG1422T397.5 2.18 0.83 0.05 2.0 1.10 112.0 1.0 1
397.50 ISRG1429T397.5 0.35 0.00 0.05 3.0 0.25 51.0 0.0 0
400.00 ISRG1422T400 1.04 -0.36 0.05 37.0 1.10 117.0 1.0 1
400.00 ISRG1429T400 0.35 0.00 0.05 31.0 0.10 11.0 0.0 0
402.50 ISRG1422T402.5 1.40 0.00 0.05 5.0 0.50 97.0 0.0 0
402.50 ISRG1429T402.5 0.35 0.00 0.05 67.0 0.30 51.0 0.0 0
405.00 ISRG1422T405 0.10 -1.35 0.05 11.0 0.50 101.0 1.0 1
405.00 ISRG1429T405 0.35 0.00 0.05 1.0 0.30 51.0 0.0 0
407.50 ISRG1422T407.5 2.30 0.90 0.05 1.0 0.50 77.0 11.0 11
407.50 ISRG1429T407.5 1.40 1.00 0.05 1.0 0.35 52.0 10.0 10
410.00 ISRG1422T410 1.00 0.90 0.05 11.0 0.50 93.0 5.0 5
410.00 ISRG1429T410 0.50 0.10 0.10 1.0 0.35 53.0 5.0 5
412.50 ISRG1422T412.5 1.50 0.10 0.05 35.0 0.50 95.0 1.0 6
412.50 ISRG1429T412.5 0.40 0.00 0.05 1.0 0.35 73.0 0.0 0
415.00 ISRG1422T415 1.55 0.20 0.05 35.0 0.50 100.0 1.0 12
415.00 ISRG1429T415 0.64 0.24 0.05 1.0 0.35 52.0 5.0 10
417.50 ISRG1422T417.5 0.17 0.00 0.05 46.0 1.15 126.0 6.0 7
417.50 ISRG1429T417.5 0.45 0.00 0.05 1.0 0.35 51.0 0.0 0
420.00 ISRG1422T420 0.75 -0.60 0.10 20.0 0.50 101.0 4.0 109
420.00 ISRG1429T420 0.20 0.00 0.05 1.0 0.40 30.0 1.0 76
422.50 ISRG1422T422.5 1.40 0.00 0.10 21.0 0.50 81.0 0.0 0
422.50 ISRG1429T422.5 0.05 0.00 0.05 1.0 0.40 47.0 0.0 0
425.00 ISRG1422T425 0.28 -1.12 0.15 21.0 0.50 103.0 2.0 17
425.00 ISRG1429T425 3.30 3.20 0.05 1.0 0.40 59.0 1.0 11
427.50 ISRG1422T427.5 0.50 -0.90 0.05 1.0 1.20 123.0 5.0 5
430.00 ISRG1422T430 0.31 0.00 0.05 3.0 1.20 125.0 6.0 117
430.00 ISRG1429T430 2.74 2.46 0.10 1.0 0.45 112.0 5.0 18
432.50 ISRG1422T432.5 0.26 -1.14 0.20 1.0 0.50 100.0 5.0 3
435.00 ISRG1422T435 0.37 -1.03 0.05 1.0 0.50 100.0 1.0 22
435.00 ISRG1429T435 2.86 2.37 0.05 1.0 0.50 71.0 5.0 9
437.50 ISRG1422T437.5 0.05 -0.60 0.05 1.0 0.70 27.0 1.0 23
440.00 ISRG1422T440 0.47 -0.18 0.05 1.0 0.50 92.0 1.0 95
440.00 ISRG1429T440 0.70 0.00 0.10 20.0 0.65 83.0 8.0 221
442.50 ISRG1422T442.5 0.25 0.20 0.05 1.0 0.65 105.0 5.0 36
445.00 ISRG1422T445 0.16 -0.04 0.05 1.0 0.75 33.0 6.0 38
445.00 ISRG1429T445 0.68 -0.37 0.30 41.0 0.90 123.0 12.0 50
447.50 ISRG1422T447.5 0.10 -0.10 0.10 2.0 0.35 82.0 2.0 57
450.00 ISRG1422T450 0.24 0.19 0.05 3.0 0.20 1.0 2.0 59
450.00 ISRG1429T450 0.97 -0.38 0.60 84.0 1.25 81.0 10.0 185
452.50 ISRG1422T452.5 0.12 0.07 0.15 1.0 0.15 1.0 12.0 30
455.00 ISRG1422T455 0.36 0.31 0.15 11.0 0.25 53.0 2.0 80
455.00 ISRG1429T455 1.69 -0.71 1.25 1.0 4.80 1.0 4.0 20
457.50 ISRG1422T457.5 0.20 -0.50 0.05 10.0 0.20 1.0 4.0 56
460.00 ISRG1422T460 0.30 -0.75 0.15 28.0 0.40 30.0 23.0 228
460.00 ISRG1429T460 2.29 -0.81 1.75 121.0 2.60 11.0 10.0 16
462.50 ISRG1422T462.5 0.38 -1.32 0.20 52.0 0.75 80.0 26.0 37
465.00 ISRG1422T465 0.55 -1.63 0.45 44.0 1.00 110.0 7.0 142
465.00 ISRG1429T465 4.00 -1.00 3.20 35.0 4.60 135.0 3.0 23
467.50 ISRG1422T467.5 1.67 -1.97 1.00 41.0 2.60 223.0 2.0 25
470.00 ISRG1422T470 3.50 -1.10 1.75 45.0 2.40 163.0 61.0 74
470.00 ISRG1429T470 7.00 -1.00 5.10 37.0 6.70 307.0 98.0 111
472.50 ISRG1422T472.5 3.30 -2.80 2.50 61.0 3.60 67.0 6.0 4
475.00 ISRG1422T475 5.80 -1.70 4.10 42.0 5.30 145.0 1.0 31
475.00 ISRG1429T475 8.50 -2.70 7.60 20.0 9.50 233.0 2.0 2
477.50 ISRG1422T477.5 6.70 -2.20 5.90 34.0 8.80 134.0 2.0 1
480.00 ISRG1422T480 9.52 -1.58 8.10 39.0 10.90 182.0 1.0 4
480.00 ISRG1429T480 13.60 0.00 10.40 58.0 13.30 224.0 0.0 0
482.50 ISRG1422T482.5 13.20 0.00 9.70 3.0 13.00 5.0 0.0 0
485.00 ISRG1422T485 15.60 0.00 11.80 3.0 15.40 5.0 0.0 0
485.00 ISRG1429T485 17.00 0.00 14.60 20.0 16.90 182.0 0.0 0
487.50 ISRG1422T487.5 18.10 0.00 14.40 3.0 17.80 4.0 0.0 0
490.00 ISRG1422T490 23.00 0.00 17.20 20.0 20.40 36.0 3.0 15
490.00 ISRG1429T490 21.70 0.00 18.20 69.0 21.10 143.0 0.0 0
495.00 ISRG1422T495 25.70 0.00 22.20 21.0 25.00 26.0 0.0 0
495.00 ISRG1429T495 26.10 0.00 22.80 2.0 25.70 74.0 0.0 0
500.00 ISRG1422T500 30.10 0.00 27.10 36.0 29.90 36.0 0.0 0
500.00 ISRG1429T500 30.60 0.00 27.60 31.0 30.50 76.0 0.0 0
505.00 ISRG1422T505 35.20 0.00 32.10 26.0 34.90 27.0 0.0 0
505.00 ISRG1429T505 35.50 0.00 31.30 15.0 35.40 17.0 0.0 0
510.00 ISRG1422T510 40.00 0.00 37.10 36.0 39.90 36.0 0.0 0
510.00 ISRG1429T510 40.40 0.00 37.30 5.0 40.30 30.0 0.0 0
515.00 ISRG1422T515 45.50 0.00 42.10 26.0 44.90 27.0 0.0 0
515.00 ISRG1429T515 45.50 0.00 42.30 26.0 45.30 43.0 0.0 0
520.00 ISRG1422T520 50.20 0.00 47.20 36.0 49.90 43.0 0.0 0
520.00 ISRG1429T520 50.30 0.00 47.30 36.0 50.30 58.0 0.0 0
525.00 ISRG1422T525 55.40 0.00 52.10 26.0 54.90 26.0 0.0 0
525.00 ISRG1429T525 55.50 0.00 51.60 26.0 55.30 26.0 0.0 0
530.00 ISRG1422T530 60.10 0.00 57.20 36.0 59.90 43.0 0.0 0
530.00 ISRG1429T530 60.30 0.00 57.20 36.0 60.20 36.0 0.0 0
535.00 ISRG1422T535 65.50 0.00 62.10 26.0 64.90 26.0 0.0 0
535.00 ISRG1429T535 65.70 0.00 61.60 26.0 65.20 26.0 0.0 0
540.00 ISRG1422T540 70.30 0.00 67.10 36.0 69.90 36.0 0.0 0
540.00 ISRG1429T540 70.20 0.00 66.60 21.0 70.30 21.0 0.0 0
545.00 ISRG1422T545 75.40 0.00 71.30 41.0 74.90 35.0 0.0 0
545.00 ISRG1429T545 75.30 0.00 71.00 10.0 75.30 10.0 0.0 0
550.00 ISRG1422T550 80.00 0.00 77.10 29.0 79.90 41.0 0.0 0
550.00 ISRG1429T550 80.50 0.00 76.20 10.0 80.10 16.0 0.0 0
555.00 ISRG1422T555 85.50 0.00 81.30 41.0 84.70 34.0 0.0 0
555.00 ISRG1429T555 85.30 0.00 81.00 4.0 85.30 1.0 0.0 0
560.00 ISRG1422T560 89.90 0.00 87.10 29.0 89.90 41.0 0.0 0
560.00 ISRG1429T560 90.30 0.00 86.20 10.0 90.10 16.0 0.0 0
565.00 ISRG1422T565 95.30 0.00 91.30 41.0 94.70 34.0 0.0 0
565.00 ISRG1429T565 95.30 0.00 91.00 4.0 95.10 1.0 0.0 0
570.00 ISRG1422T570 99.80 0.00 97.10 29.0 99.90 41.0 0.0 0
570.00 ISRG1429T570 102.30 0.00 96.50 6.0 100.00 6.0 10.0 10
575.00 ISRG1422T575 105.00 0.00 102.00 52.0 104.90 45.0 0.0 0
575.00 ISRG1429T575 105.60 0.00 101.20 27.0 105.00 37.0 0.0 0
580.00 ISRG1422T580 110.30 0.00 107.10 29.0 109.90 41.0 0.0 0
580.00 ISRG1429T580 110.20 0.00 106.00 33.0 109.90 31.0 0.0 0
585.00 ISRG1422T585 115.20 0.00 111.30 41.0 114.90 35.0 0.0 0
590.00 ISRG1422T590 120.30 0.00 117.10 5.0 119.90 25.0 0.0 0
595.00 ISRG1422T595 125.20 0.00 122.20 5.0 124.90 25.0 0.0 0
600.00 ISRG1422T600 130.50 0.00 127.20 5.0 130.00 25.0 0.0 0
Trading Center