Intuitive Surgical Inc $471.74

down -0.15


22/8/2014 04:00 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 471.74
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.03 %)
Prev Close: 471.89
Open: 472.41
Bid: 471.72
Ask: 471.79
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 ISRG1429H315 155.10 0.00 155.00 6.0 157.80 5.0 0.0 0
320.00 ISRG1429H320 150.20 0.00 150.00 6.0 153.00 6.0 0.0 0
325.00 ISRG1429H325 145.00 0.00 145.00 6.0 148.00 6.0 0.0 0
330.00 ISRG1429H330 140.00 0.00 140.00 6.0 143.00 6.0 0.0 0
335.00 ISRG1429H335 135.00 0.00 135.00 6.0 138.00 6.0 0.0 0
340.00 ISRG1429H340 130.00 0.00 130.10 1.0 133.70 10.0 0.0 0
345.00 ISRG1429H345 124.90 0.00 124.90 1.0 128.80 1.0 0.0 0
347.50 ISRG1429H347.5 122.10 -0.20 122.60 1.0 126.30 1.0 1.0 1
350.00 ISRG1429H350 119.80 0.00 120.10 1.0 123.70 10.0 0.0 0
352.50 ISRG1429H352.5 117.50 0.00 117.10 11.0 120.40 10.0 0.0 0
355.00 ISRG1429H355 114.90 0.00 115.00 21.0 117.90 25.0 0.0 0
357.50 ISRG1429H357.5 112.30 0.00 112.50 21.0 115.40 25.0 0.0 0
360.00 ISRG1429H360 109.90 0.00 110.00 23.0 112.90 21.0 0.0 0
362.50 ISRG1429H362.5 89.00 -18.30 107.50 21.0 110.50 25.0 1.0 1
365.00 ISRG1429H365 104.90 0.00 105.00 21.0 108.00 25.0 0.0 0
367.50 ISRG1429H367.5 102.40 0.00 102.50 31.0 105.40 21.0 0.0 0
370.00 ISRG1429H370 99.70 -0.10 99.80 10.0 103.00 11.0 2.0 2
372.50 ISRG1429H372.5 97.30 0.00 97.50 6.0 100.40 5.0 0.0 0
375.00 ISRG1429H375 95.10 0.00 95.00 23.0 97.90 21.0 0.0 0
377.50 ISRG1429H377.5 92.50 0.00 92.50 6.0 95.40 6.0 0.0 0
380.00 ISRG1429H380 89.80 0.00 90.00 23.0 92.90 21.0 0.0 0
382.50 ISRG1429H382.5 87.50 0.00 87.50 21.0 90.40 25.0 0.0 0
385.00 ISRG1429H385 68.79 -16.01 85.00 21.0 87.90 25.0 2.0 2
387.50 ISRG1429H387.5 70.00 -12.30 82.70 1.0 86.30 1.0 5.0 5
390.00 ISRG1429H390 62.65 -17.35 79.80 6.0 82.90 6.0 5.0 5
392.50 ISRG1429H392.5 77.60 0.00 77.30 6.0 80.40 6.0 2.0 2
395.00 ISRG1429H395 75.10 0.00 75.20 1.0 78.80 1.0 0.0 0
397.50 ISRG1429H397.5 72.60 0.00 72.70 1.0 76.20 10.0 0.0 0
400.00 ISRG1429H400 70.10 0.00 70.20 1.0 72.90 6.0 1.0 1
402.50 ISRG1429H402.5 67.50 0.00 67.70 1.0 70.40 6.0 0.0 0
405.00 ISRG1429H405 65.00 0.00 65.20 1.0 67.90 6.0 0.0 0
407.50 ISRG1429H407.5 62.40 0.00 62.50 6.0 65.40 6.0 0.0 0
410.00 ISRG1429H410 41.08 -18.82 59.80 21.0 62.90 21.0 3.0 2
412.50 ISRG1429H412.5 54.90 -2.50 57.30 36.0 60.40 36.0 5.0 5
415.00 ISRG1429H415 47.50 -7.40 54.80 36.0 58.00 36.0 1.0 4
417.50 ISRG1429H417.5 9.70 -42.70 52.50 43.0 55.50 39.0 10.0 10
420.00 ISRG1429H420 49.90 0.00 50.00 45.0 53.00 45.0 0.0 0
422.50 ISRG1429H422.5 6.70 -40.70 47.40 36.0 50.50 36.0 10.0 10
425.00 ISRG1429H425 45.00 0.00 45.10 58.0 47.90 68.0 0.0 0
430.00 ISRG1429H430 42.20 2.20 40.10 41.0 43.10 52.0 1.0 1
435.00 ISRG1429H435 37.42 0.00 35.10 37.0 38.10 34.0 2.0 13
440.00 ISRG1429H440 21.00 -9.20 30.20 36.0 33.20 37.0 1.0 6
445.00 ISRG1429H445 26.55 1.15 25.30 21.0 28.30 60.0 4.0 12
450.00 ISRG1429H450 22.75 1.75 20.70 59.0 23.60 93.0 1.0 39
455.00 ISRG1429H455 14.80 -1.80 16.00 130.0 18.90 160.0 3.0 22
460.00 ISRG1429H460 13.50 0.60 11.90 127.0 15.00 179.0 7.0 168
465.00 ISRG1429H465 10.00 -0.57 9.10 134.0 11.20 226.0 16.0 15
470.00 ISRG1429H470 6.43 -0.47 5.80 177.0 7.70 294.0 7.0 122
475.00 ISRG1429H475 4.16 -0.94 3.40 177.0 5.10 309.0 13.0 32
480.00 ISRG1429H480 2.50 -1.00 2.10 51.0 2.50 10.0 38.0 102
485.00 ISRG1429H485 1.30 -0.65 1.05 109.0 1.70 49.0 7.0 197
490.00 ISRG1429H490 0.70 -0.50 0.45 125.0 1.00 109.0 9.0 34
495.00 ISRG1429H495 0.48 -0.11 0.05 143.0 0.85 145.0 25.0 47
500.00 ISRG1429H500 0.80 0.60 0.05 99.0 0.70 235.0 6.0 14
505.00 ISRG1429H505 0.05 0.00 0.10 1.0 0.50 201.0 0.0 0
510.00 ISRG1429H510 0.25 0.00 0.05 1.0 0.40 170.0 1.0 1
515.00 ISRG1429H515 0.20 -0.20 0.05 21.0 0.20 57.0 1.0 1
520.00 ISRG1429H520 0.05 -0.15 0.05 10.0 4.80 1.0 3.0 1
525.00 ISRG1429H525 0.30 -0.05 0.30 25.0 0.20 82.0 25.0 25
530.00 ISRG1429H530 1.10 -0.55 0.05 1.0 0.30 81.0 1.0 1
535.00 ISRG1429H535 0.35 0.00 0.15 1.0 0.30 94.0 0.0 0
540.00 ISRG1429H540 1.75 0.00 0.10 1.0 0.25 99.0 0.0 0
545.00 ISRG1429H545 0.30 0.00 0.05 1.0 0.15 67.0 0.0 0
550.00 ISRG1429H550 1.70 0.00 0.05 1.0 0.30 88.0 0.0 0
555.00 ISRG1429H555 0.30 0.00 0.00 0.0 0.15 57.0 0.0 0
560.00 ISRG1429H560 1.70 0.00 0.05 11.0 0.20 70.0 0.0 0
565.00 ISRG1429H565 0.25 0.00 0.00 0.0 0.15 69.0 0.0 0
570.00 ISRG1429H570 1.65 0.00 0.05 11.0 0.30 105.0 0.0 0
575.00 ISRG1429H575 0.25 0.00 0.00 0.0 0.50 34.0 0.0 0
580.00 ISRG1429H580 1.65 0.00 0.05 11.0 0.30 109.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
315.00 ISRG1429T315 0.30 0.00 0.00 0.0 0.30 73.0 0.0 0
320.00 ISRG1429T320 0.30 0.00 0.00 0.0 0.30 92.0 0.0 0
325.00 ISRG1429T325 0.30 0.00 0.05 1.0 0.30 91.0 0.0 0
330.00 ISRG1429T330 0.30 0.00 0.05 1.0 0.30 92.0 0.0 0
335.00 ISRG1429T335 0.30 0.00 0.00 0.0 0.30 93.0 0.0 0
340.00 ISRG1429T340 0.30 0.00 0.00 0.0 0.30 91.0 0.0 0
345.00 ISRG1429T345 0.30 0.00 0.05 10.0 0.30 91.0 0.0 0
347.50 ISRG1429T347.5 0.30 0.00 0.05 1.0 0.50 34.0 0.0 0
350.00 ISRG1429T350 0.25 0.00 0.05 1.0 0.05 1.0 0.0 0
352.50 ISRG1429T352.5 0.30 0.00 0.05 1.0 0.30 105.0 0.0 0
355.00 ISRG1429T355 0.30 0.00 0.05 1.0 0.30 125.0 0.0 0
357.50 ISRG1429T357.5 0.25 0.00 0.10 1.0 0.30 103.0 0.0 0
360.00 ISRG1429T360 0.30 0.00 0.05 11.0 0.30 103.0 0.0 0
362.50 ISRG1429T362.5 0.30 0.00 0.05 11.0 0.30 108.0 0.0 0
365.00 ISRG1429T365 0.25 0.00 0.05 3.0 0.30 122.0 0.0 0
367.50 ISRG1429T367.5 0.25 0.00 0.10 11.0 0.30 125.0 0.0 0
370.00 ISRG1429T370 0.30 0.00 0.05 3.0 0.30 112.0 0.0 0
372.50 ISRG1429T372.5 0.50 0.20 0.10 11.0 0.30 102.0 10.0 10
375.00 ISRG1429T375 0.30 0.00 0.05 21.0 0.30 112.0 0.0 0
377.50 ISRG1429T377.5 0.25 0.00 0.05 20.0 0.30 114.0 0.0 0
380.00 ISRG1429T380 0.25 -0.05 0.25 1.0 0.30 96.0 1.0 1
382.50 ISRG1429T382.5 0.30 0.00 0.05 31.0 0.30 115.0 0.0 0
385.00 ISRG1429T385 0.30 0.00 0.05 3.0 0.30 93.0 0.0 0
387.50 ISRG1429T387.5 0.30 0.00 0.05 3.0 0.30 93.0 0.0 0
390.00 ISRG1429T390 0.25 0.00 0.05 20.0 0.25 97.0 2.0 7
392.50 ISRG1429T392.5 0.47 0.17 0.05 20.0 0.25 120.0 2.0 2
395.00 ISRG1429T395 0.30 0.00 0.05 21.0 0.30 124.0 0.0 0
397.50 ISRG1429T397.5 0.25 0.00 0.05 3.0 0.30 115.0 0.0 0
400.00 ISRG1429T400 0.10 0.00 0.05 31.0 0.30 73.0 0.0 0
402.50 ISRG1429T402.5 0.30 0.00 0.05 67.0 0.30 125.0 0.0 0
405.00 ISRG1429T405 0.30 0.00 0.05 1.0 0.30 125.0 0.0 0
407.50 ISRG1429T407.5 1.40 1.05 0.05 1.0 0.30 66.0 10.0 10
410.00 ISRG1429T410 0.50 0.15 0.10 1.0 0.30 122.0 5.0 5
412.50 ISRG1429T412.5 0.35 0.00 0.05 1.0 0.30 73.0 0.0 0
415.00 ISRG1429T415 0.64 0.29 0.05 1.0 0.35 115.0 5.0 10
417.50 ISRG1429T417.5 0.35 0.00 0.05 1.0 0.35 114.0 0.0 0
420.00 ISRG1429T420 0.20 -0.06 0.05 1.0 0.50 33.0 1.0 77
422.50 ISRG1429T422.5 0.40 0.00 0.05 1.0 0.35 124.0 0.0 0
425.00 ISRG1429T425 0.25 0.20 0.25 1.0 0.40 74.0 1.0 11
430.00 ISRG1429T430 2.74 0.00 0.10 1.0 0.40 141.0 5.0 23
435.00 ISRG1429T435 2.86 0.00 0.05 1.0 0.45 166.0 5.0 14
440.00 ISRG1429T440 0.70 0.60 0.10 1.0 0.50 229.0 150.0 221
445.00 ISRG1429T445 0.35 -0.33 0.05 1.0 0.80 223.0 9.0 52
450.00 ISRG1429T450 0.74 -0.23 0.35 88.0 1.20 288.0 11.0 195
455.00 ISRG1429T455 1.39 -0.30 0.70 50.0 1.25 70.0 2.0 24
460.00 ISRG1429T460 1.80 -0.49 1.60 61.0 1.95 1.0 7.0 22
465.00 ISRG1429T465 4.00 0.00 2.25 156.0 4.10 350.0 3.0 26
470.00 ISRG1429T470 5.20 -1.80 4.10 193.0 6.40 318.0 5.0 142
475.00 ISRG1429T475 8.50 0.00 6.90 84.0 9.50 258.0 2.0 4
480.00 ISRG1429T480 12.68 2.28 10.10 74.0 12.90 212.0 1.0 0
485.00 ISRG1429T485 14.60 0.00 13.50 93.0 16.80 166.0 0.0 0
490.00 ISRG1429T490 18.20 0.00 18.00 78.0 21.10 155.0 0.0 0
495.00 ISRG1429T495 22.80 0.00 22.70 22.0 25.70 83.0 0.0 0
500.00 ISRG1429T500 27.60 0.00 27.50 36.0 30.40 104.0 0.0 0
505.00 ISRG1429T505 31.30 0.00 31.90 2.0 35.30 16.0 0.0 0
510.00 ISRG1429T510 37.30 0.00 37.30 4.0 40.20 26.0 0.0 0
515.00 ISRG1429T515 42.30 0.00 41.40 2.0 45.20 16.0 0.0 0
520.00 ISRG1429T520 47.30 0.00 47.30 20.0 50.10 20.0 0.0 0
525.00 ISRG1429T525 51.60 0.00 51.40 21.0 55.20 1.0 0.0 0
530.00 ISRG1429T530 57.20 0.00 57.20 20.0 60.10 20.0 0.0 0
535.00 ISRG1429T535 61.60 0.00 61.20 1.0 65.20 1.0 0.0 0
540.00 ISRG1429T540 66.60 0.00 67.20 36.0 70.10 36.0 0.0 0
545.00 ISRG1429T545 71.00 0.00 72.10 2.0 75.10 2.0 0.0 0
550.00 ISRG1429T550 76.20 0.00 77.20 20.0 80.10 23.0 0.0 0
555.00 ISRG1429T555 81.00 0.00 82.20 2.0 85.10 2.0 0.0 0
560.00 ISRG1429T560 86.20 0.00 87.20 5.0 90.10 6.0 0.0 0
565.00 ISRG1429T565 91.00 0.00 92.20 2.0 95.10 2.0 0.0 0
570.00 ISRG1429T570 102.30 5.80 97.20 6.0 100.10 6.0 10.0 10
575.00 ISRG1429T575 101.20 0.00 101.20 1.0 105.30 1.0 0.0 0
580.00 ISRG1429T580 106.00 0.00 107.20 6.0 110.10 6.0 0.0 0
Trading Center