Intuitive Surgical Inc $411.99

down -3.14


17/4/2014 08:10 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 411.99
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -3.14 (-0.76 %)
Prev Close: 415.13
Open: 415.00
Bid: 411.99
Ask: 412.17
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
185.00 ISRG1419D185 228.30 0.00 226.40 1.0 230.00 21.0 0.0 0
190.00 ISRG1419D190 314.40 91.00 221.40 33.0 225.60 32.0 1.0 11
195.00 ISRG1419D195 309.80 91.40 216.60 28.0 220.00 27.0 2.0 5
200.00 ISRG1419D200 176.40 -37.10 211.60 29.0 215.00 27.0 1.0 12
205.00 ISRG1419D205 173.78 -34.62 206.80 27.0 210.00 28.0 2.0 2
210.00 ISRG1419D210 169.03 -34.37 201.60 28.0 205.00 27.0 1.0 1
215.00 ISRG1419D215 198.40 0.00 196.50 28.0 200.00 27.0 0.0 0
220.00 ISRG1419D220 193.40 0.00 191.60 25.0 195.00 25.0 0.0 0
225.00 ISRG1419D225 188.40 0.00 186.60 25.0 190.00 25.0 0.0 0
230.00 ISRG1419D230 183.40 0.00 181.60 25.0 185.00 25.0 0.0 0
235.00 ISRG1419D235 143.20 -35.20 176.60 25.0 180.00 25.0 5.0 5
240.00 ISRG1419D240 173.40 0.00 171.60 25.0 175.00 25.0 0.0 0
245.00 ISRG1419D245 134.00 -34.40 166.60 28.0 170.00 27.0 2.0 2
250.00 ISRG1419D250 142.40 -20.90 161.80 32.0 165.70 42.0 2.0 0
255.00 ISRG1419D255 131.40 -27.10 156.80 32.0 160.70 33.0 6.0 6
260.00 ISRG1419D260 122.60 -31.10 151.80 32.0 155.60 43.0 5.0 4
265.00 ISRG1419D265 105.40 -43.00 146.60 28.0 150.00 27.0 1.0 1
270.00 ISRG1419D270 117.50 -25.90 141.80 11.0 145.10 19.0 2.0 2
275.00 ISRG1419D275 160.40 21.70 136.80 32.0 140.60 32.0 2.0 15
280.00 ISRG1419D280 155.50 21.80 131.80 32.0 135.70 33.0 2.0 6
285.00 ISRG1419D285 113.00 -15.70 126.80 32.0 130.60 32.0 1.0 7
290.00 ISRG1419D290 88.46 -34.94 121.50 14.0 125.00 15.0 1.0 11
295.00 ISRG1419D295 138.60 20.10 116.50 29.0 120.00 27.0 1.0 12
300.00 ISRG1419D300 235.00 121.50 111.60 25.0 115.00 31.0 11.0 14
305.00 ISRG1419D305 91.00 -17.30 106.80 32.0 110.20 21.0 13.0 13
305.00 ISRG1425D305 108.90 0.00 106.30 32.0 110.00 19.0 0.0 0
310.00 ISRG1419D310 115.00 11.30 101.60 22.0 104.90 43.0 1.0 8
310.00 ISRG1425D310 103.80 0.00 102.00 37.0 105.00 23.0 0.0 0
315.00 ISRG1419D315 105.30 0.00 96.60 28.0 100.00 27.0 3.0 4
315.00 ISRG1425D315 98.90 0.00 97.20 25.0 100.10 19.0 0.0 0
320.00 ISRG1419D320 110.61 17.21 91.60 25.0 95.00 25.0 2.0 1
320.00 ISRG1425D320 93.60 0.00 92.00 22.0 95.10 14.0 0.0 0
325.00 ISRG1419D325 123.00 34.50 86.60 25.0 90.00 29.0 6.0 17
325.00 ISRG1425D325 89.00 0.00 86.90 23.0 90.10 14.0 0.0 0
330.00 ISRG1419D330 165.90 82.50 81.60 25.0 85.00 25.0 9.0 19
330.00 ISRG1425D330 83.80 0.00 82.10 33.0 85.20 18.0 0.0 0
335.00 ISRG1419D335 113.10 34.70 76.60 25.0 80.00 25.0 7.0 29
335.00 ISRG1425D335 79.20 0.00 77.10 22.0 80.20 19.0 0.0 0
340.00 ISRG1419D340 149.50 76.00 71.60 25.0 75.00 29.0 1.0 41
340.00 ISRG1425D340 155.90 81.70 72.20 33.0 75.30 19.0 1.0 2
345.00 ISRG1419D345 75.20 0.00 66.60 25.0 70.00 25.0 3.0 23
345.00 ISRG1425D345 69.40 0.00 67.30 10.0 70.50 19.0 0.0 0
350.00 ISRG1419D350 144.70 81.20 61.60 25.0 65.00 25.0 1.0 38
350.00 ISRG1425D350 64.40 0.00 62.40 32.0 65.70 32.0 0.0 0
355.00 ISRG1419D355 99.20 40.80 56.50 29.0 60.00 27.0 2.0 19
355.00 ISRG1425D355 59.70 0.00 57.90 23.0 60.80 22.0 0.0 0
360.00 ISRG1419D360 53.40 -0.10 51.60 25.0 55.00 27.0 2.0 61
360.00 ISRG1425D360 55.00 0.00 53.00 32.0 56.10 49.0 0.0 0
365.00 ISRG1419D365 62.72 14.22 46.50 23.0 50.00 31.0 1.0 62
365.00 ISRG1425D365 50.40 0.00 48.30 19.0 51.50 17.0 0.0 0
370.00 ISRG1419D370 50.40 0.00 41.60 25.0 45.00 29.0 1.0 52
370.00 ISRG1425D370 45.30 0.00 43.90 54.0 46.70 32.0 0.0 0
375.00 ISRG1419D375 36.38 -2.72 37.00 54.0 40.00 45.0 1.0 210
375.00 ISRG1425D375 40.90 0.00 38.90 73.0 42.40 70.0 0.0 0
380.00 ISRG1419D380 40.50 0.00 31.60 77.0 35.00 77.0 1.0 149
380.00 ISRG1425D380 43.20 0.00 35.20 69.0 38.10 89.0 4.0 4
385.00 ISRG1419D385 35.50 0.00 26.80 43.0 30.00 32.0 1.0 83
385.00 ISRG1425D385 32.60 0.00 30.90 70.0 34.00 78.0 0.0 0
390.00 ISRG1419D390 136.20 112.30 22.10 43.0 25.00 32.0 1.0 96
390.00 ISRG1425D390 115.40 86.50 27.00 72.0 30.10 100.0 6.0 8
395.00 ISRG1419D395 19.20 0.00 17.10 42.0 20.00 42.0 1.0 78
395.00 ISRG1425D395 25.50 0.00 23.50 54.0 26.20 11.0 0.0 0
400.00 ISRG1419D400 11.55 -4.45 11.80 105.0 15.00 77.0 3.0 137
400.00 ISRG1425D400 25.00 2.90 20.10 47.0 23.00 62.0 2.0 3
405.00 ISRG1419D405 15.00 0.00 6.20 24.0 9.40 47.0 1.0 59
405.00 ISRG1425D405 19.00 0.00 17.20 32.0 19.70 27.0 0.0 0
410.00 ISRG1419D410 3.30 -5.70 1.95 1.0 4.90 83.0 49.0 93
410.00 ISRG1425D410 15.70 -1.00 15.70 1.0 17.60 10.0 17.0 7
415.00 ISRG1419D415 0.10 -3.40 0.10 22.0 0.10 9.0 88.0 97
415.00 ISRG1425D415 12.97 -0.73 12.10 52.0 14.10 22.0 15.0 0
417.50 ISRG1419D417.5 0.05 -2.95 0.05 4.0 0.15 42.0 108.0 16
420.00 ISRG1419D420 0.05 -1.45 0.05 1.0 0.10 10.0 57.0 301
420.00 ISRG1425D420 10.20 -2.00 9.40 54.0 11.50 15.0 24.0 23
422.50 ISRG1419D422.5 0.05 -0.90 0.05 10.0 0.05 15.0 135.0 75
425.00 ISRG1419D425 0.25 -0.49 0.05 43.0 0.05 1.0 37.0 196
425.00 ISRG1425D425 9.10 -1.40 8.00 34.0 10.20 94.0 1.0 23
427.50 ISRG1419D427.5 1.00 0.00 0.05 2.0 0.15 13.0 27.0 45
427.50 ISRG1425D427.5 16.35 7.95 7.10 50.0 9.20 84.0 1.0 2
430.00 ISRG1419D430 0.05 -0.20 0.05 1.0 0.15 2.0 10.0 238
430.00 ISRG1425D430 7.30 -1.20 6.60 22.0 8.30 143.0 13.0 25
432.50 ISRG1419D432.5 0.09 -0.58 0.05 2.0 0.30 95.0 26.0 40
432.50 ISRG1425D432.5 8.31 1.11 5.50 54.0 7.90 106.0 1.0 10
435.00 ISRG1419D435 0.05 -0.30 0.05 1.0 0.15 43.0 4.0 296
435.00 ISRG1425D435 6.15 -1.03 5.10 96.0 7.20 207.0 1.0 30
437.50 ISRG1419D437.5 1.05 0.00 0.05 33.0 0.50 2.0 1.0 15
437.50 ISRG1425D437.5 5.37 -4.43 4.50 53.0 6.20 72.0 1.0 7
440.00 ISRG1419D440 0.03 0.00 0.05 8.0 0.05 1.0 4.0 225
440.00 ISRG1425D440 4.50 -3.34 4.00 78.0 5.50 42.0 77.0 26
442.50 ISRG1419D442.5 0.30 0.00 0.10 11.0 0.90 73.0 11.0 11
442.50 ISRG1425D442.5 4.10 -1.00 3.80 53.0 5.30 126.0 79.0 118
445.00 ISRG1419D445 0.04 -0.29 0.05 1.0 0.10 1.0 2.0 757
445.00 ISRG1425D445 4.00 -0.50 3.30 45.0 4.80 33.0 5.0 152
447.50 ISRG1419D447.5 0.30 0.00 0.35 11.0 0.60 2.0 2.0 36
447.50 ISRG1425D447.5 8.55 4.65 2.95 44.0 4.40 162.0 5.0 26
450.00 ISRG1419D450 0.15 -0.08 0.30 1.0 0.15 1.0 2.0 874
450.00 ISRG1425D450 3.00 -1.00 2.75 42.0 3.60 32.0 26.0 181
452.50 ISRG1419D452.5 0.18 0.00 0.15 11.0 1.60 1.0 10.0 34
452.50 ISRG1425D452.5 3.90 0.00 2.30 63.0 3.90 184.0 3.0 16
455.00 ISRG1419D455 0.05 -0.05 0.05 1.0 0.30 52.0 1.0 508
455.00 ISRG1425D455 2.50 -0.80 1.95 22.0 3.20 52.0 6.0 15
457.50 ISRG1419D457.5 0.14 0.00 0.05 11.0 0.75 53.0 3.0 34
457.50 ISRG1425D457.5 9.50 7.25 1.70 54.0 3.20 178.0 1.0 2
460.00 ISRG1419D460 0.05 -0.30 0.05 2.0 0.05 10.0 1.0 436
460.00 ISRG1425D460 2.68 -0.05 1.65 69.0 2.50 42.0 1.0 57
462.50 ISRG1419D462.5 0.38 0.18 0.10 1.0 1.60 1.0 3.0 10
462.50 ISRG1425D462.5 2.30 0.50 1.20 73.0 2.80 200.0 1.0 15
465.00 ISRG1419D465 0.28 0.08 0.05 1.0 0.05 1.0 2.0 104
465.00 ISRG1425D465 2.80 1.10 1.10 62.0 2.45 50.0 5.0 41
467.50 ISRG1419D467.5 1.10 0.90 0.05 40.0 0.40 1.0 6.0 5
467.50 ISRG1425D467.5 2.25 0.95 1.05 53.0 2.30 161.0 1.0 11
470.00 ISRG1419D470 0.20 0.00 0.15 10.0 0.20 51.0 26.0 183
470.00 ISRG1425D470 1.86 0.03 0.80 85.0 2.05 84.0 2.0 35
472.50 ISRG1419D472.5 0.20 0.00 0.05 2.0 2.10 111.0 0.0 0
472.50 ISRG1425D472.5 3.20 2.00 0.15 66.0 2.25 201.0 1.0 10
475.00 ISRG1419D475 0.36 -0.59 0.05 1.0 0.10 23.0 2.0 826
475.00 ISRG1425D475 2.00 -0.10 0.35 65.0 1.95 185.0 4.0 37
477.50 ISRG1419D477.5 2.15 1.20 0.10 1.0 2.10 103.0 4.0 4
477.50 ISRG1425D477.5 2.65 1.70 0.05 2.0 1.95 136.0 2.0 3
480.00 ISRG1419D480 0.27 -0.23 0.05 1.0 0.10 22.0 1.0 193
480.00 ISRG1425D480 1.40 0.00 0.05 47.0 1.80 197.0 4.0 19
482.50 ISRG1419D482.5 1.75 0.00 0.35 1.0 2.10 186.0 0.0 0
482.50 ISRG1425D482.5 10.10 9.40 0.05 2.0 1.65 105.0 1.0 4
485.00 ISRG1419D485 0.23 -0.02 0.05 1.0 2.10 178.0 3.0 82
485.00 ISRG1425D485 9.30 8.65 0.05 2.0 1.50 124.0 1.0 2
487.50 ISRG1419D487.5 1.55 -0.20 0.20 1.0 2.10 164.0 4.0 4
487.50 ISRG1425D487.5 9.50 9.05 0.70 1.0 1.40 133.0 10.0 10
490.00 ISRG1419D490 0.18 -1.17 0.15 7.0 0.05 1.0 1.0 130
490.00 ISRG1425D490 1.00 0.65 0.05 2.0 1.30 79.0 2.0 36
492.50 ISRG1419D492.5 1.75 0.00 0.15 7.0 2.10 185.0 0.0 0
492.50 ISRG1425D492.5 1.30 0.85 0.25 41.0 1.20 51.0 1.0 49
495.00 ISRG1419D495 0.60 0.00 0.20 8.0 0.05 1.0 1.0 148
495.00 ISRG1425D495 1.25 0.00 0.20 32.0 1.10 93.0 2.0 3
497.50 ISRG1419D497.5 1.75 0.00 0.05 10.0 2.10 184.0 0.0 0
500.00 ISRG1419D500 0.02 -0.03 0.05 1.0 0.05 10.0 10.0 647
500.00 ISRG1425D500 0.50 -0.36 0.50 2.0 0.75 42.0 4.0 482
505.00 ISRG1419D505 0.30 0.20 0.05 2.0 0.45 61.0 1.0 220
505.00 ISRG1425D505 0.25 0.20 0.25 1.0 0.80 48.0 1.0 0
510.00 ISRG1419D510 0.25 -1.00 0.20 4.0 2.10 291.0 4.0 162
510.00 ISRG1425D510 1.06 1.01 0.30 10.0 0.50 36.0 3.0 151
515.00 ISRG1419D515 0.30 0.10 0.30 1.0 0.05 2.0 2.0 89
515.00 ISRG1425D515 3.28 3.23 0.10 1.0 1.10 2.0 1.0 1
520.00 ISRG1419D520 0.22 0.17 0.05 23.0 0.05 5.0 17.0 168
520.00 ISRG1425D520 1.40 1.35 0.05 2.0 0.40 23.0 1.0 612
525.00 ISRG1419D525 0.19 -0.36 0.05 5.0 2.10 226.0 5.0 88
525.00 ISRG1425D525 2.25 2.15 0.25 30.0 0.60 85.0 1.0 1
530.00 ISRG1419D530 0.20 0.00 0.20 1.0 0.25 51.0 5.0 153
530.00 ISRG1425D530 0.80 0.75 0.05 10.0 0.50 2.0 2.0 623
535.00 ISRG1419D535 0.05 -0.60 0.05 10.0 1.00 175.0 2.0 116
535.00 ISRG1425D535 0.20 0.00 0.20 11.0 1.05 6.0 0.0 0
540.00 ISRG1419D540 0.05 0.00 0.05 7.0 0.05 1.0 8.0 117
540.00 ISRG1425D540 0.40 0.20 0.20 11.0 1.05 68.0 5.0 28
545.00 ISRG1419D545 0.29 0.14 0.05 1.0 0.15 1.0 1.0 34
545.00 ISRG1425D545 0.15 0.00 0.15 11.0 0.30 34.0 0.0 0
550.00 ISRG1419D550 0.16 -1.14 0.05 3.0 1.95 264.0 11.0 169
550.00 ISRG1425D550 0.06 0.00 0.10 2.0 0.95 32.0 2.0 21
555.00 ISRG1419D555 0.60 -0.85 0.10 2.0 1.85 277.0 1.0 62
555.00 ISRG1425D555 0.14 0.00 0.05 11.0 1.60 1.0 5.0 5
560.00 ISRG1419D560 0.05 -0.15 0.05 10.0 0.05 5.0 10.0 159
560.00 ISRG1425D560 1.02 0.97 0.05 1.0 1.25 1.0 10.0 23
565.00 ISRG1419D565 0.05 -1.50 0.05 5.0 0.05 2.0 5.0 45
565.00 ISRG1425D565 0.05 0.00 0.05 1.0 1.60 1.0 0.0 0
570.00 ISRG1419D570 0.05 -1.50 0.05 1.0 0.65 47.0 1.0 43
570.00 ISRG1425D570 0.25 0.20 0.05 1.0 0.95 1.0 2.0 15
575.00 ISRG1419D575 0.09 -1.46 0.05 5.0 0.40 45.0 4.0 45
575.00 ISRG1425D575 0.30 0.00 0.15 1.0 1.60 1.0 1.0 1
580.00 ISRG1419D580 0.10 -0.10 0.10 10.0 0.05 1.0 4.0 45
580.00 ISRG1425D580 0.15 -0.10 0.10 1.0 1.00 3.0 2.0 5
585.00 ISRG1419D585 2.00 1.35 0.05 11.0 0.60 141.0 25.0 15
585.00 ISRG1425D585 0.35 0.00 0.05 1.0 1.60 1.0 0.0 0
590.00 ISRG1419D590 0.20 -1.00 0.10 1.0 2.10 187.0 1.0 8
590.00 ISRG1425D590 1.70 1.50 0.15 1.0 0.95 9.0 1.0 12
595.00 ISRG1419D595 1.22 0.32 0.10 1.0 1.15 240.0 20.0 25
595.00 ISRG1425D595 0.40 0.00 0.10 1.0 1.05 1.0 0.0 0
600.00 ISRG1419D600 0.40 -0.35 0.05 1.0 1.25 232.0 2.0 39
600.00 ISRG1425D600 2.93 2.18 0.05 1.0 0.85 53.0 10.0 25
610.00 ISRG1425D610 0.35 -0.20 0.10 2.0 0.45 22.0 1.0 22
620.00 ISRG1425D620 0.60 0.00 0.15 1.0 0.55 60.0 0.0 0

Put Options: ISRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 ISRG1419P185 0.15 -0.50 0.05 1.0 2.10 184.0 3.0 4
190.00 ISRG1419P190 1.20 0.30 0.05 1.0 2.10 209.0 4.0 26
195.00 ISRG1419P195 0.05 0.00 0.05 1.0 0.05 1.0 1.0 63
200.00 ISRG1419P200 0.25 -1.00 0.05 1.0 2.10 219.0 3.0 75
205.00 ISRG1419P205 0.60 -0.90 0.05 1.0 2.10 233.0 10.0 72
210.00 ISRG1419P210 1.15 -0.25 0.05 10.0 2.10 219.0 1.0 64
215.00 ISRG1419P215 0.25 -0.85 0.05 10.0 2.10 244.0 10.0 47
220.00 ISRG1419P220 0.25 -0.40 0.05 10.0 2.10 239.0 1.0 54
225.00 ISRG1419P225 0.10 0.05 0.05 4.0 0.05 1.0 6.0 32
230.00 ISRG1419P230 0.09 -0.11 0.05 1.0 0.75 229.0 5.0 44
235.00 ISRG1419P235 0.15 0.10 0.05 10.0 0.70 286.0 2.0 212
240.00 ISRG1419P240 0.65 0.55 0.05 10.0 2.10 239.0 9.0 19
245.00 ISRG1419P245 0.15 -0.05 0.05 10.0 0.65 230.0 1.0 19
250.00 ISRG1419P250 0.05 0.00 0.05 11.0 0.05 11.0 1.0 63
255.00 ISRG1419P255 0.40 0.30 0.05 6.0 2.10 269.0 3.0 16
260.00 ISRG1419P260 0.10 0.05 0.05 1.0 0.05 11.0 1.0 50
265.00 ISRG1419P265 0.09 -0.11 0.20 5.0 0.65 206.0 2.0 27
270.00 ISRG1419P270 0.20 -0.05 0.20 13.0 2.10 276.0 15.0 43
275.00 ISRG1419P275 0.05 -0.05 0.05 1.0 2.10 276.0 1.0 58
280.00 ISRG1419P280 0.05 -0.05 0.05 1.0 2.10 273.0 3.0 72
285.00 ISRG1419P285 0.15 -0.05 0.10 5.0 0.20 149.0 5.0 110
290.00 ISRG1419P290 0.05 -1.35 0.05 1.0 2.10 334.0 1.0 129
295.00 ISRG1419P295 0.05 0.00 0.05 11.0 0.05 1.0 2.0 749
300.00 ISRG1419P300 0.05 -1.00 0.10 10.0 2.10 288.0 1.0 190
305.00 ISRG1419P305 0.05 -0.55 0.05 1.0 2.10 240.0 3.0 44
305.00 ISRG1425P305 0.12 0.00 0.20 2.0 0.95 10.0 4.0 4
310.00 ISRG1419P310 0.05 -0.15 0.05 10.0 2.10 310.0 10.0 121
310.00 ISRG1425P310 0.25 0.00 0.20 2.0 1.00 1.0 0.0 0
315.00 ISRG1419P315 0.05 -0.15 0.05 10.0 0.65 189.0 10.0 73
315.00 ISRG1425P315 0.05 0.00 0.05 1.0 1.00 2.0 0.0 0
320.00 ISRG1419P320 0.05 -0.15 0.05 1.0 0.55 254.0 2.0 41
320.00 ISRG1425P320 0.10 0.00 0.10 1.0 1.60 1.0 0.0 0
325.00 ISRG1419P325 0.07 -0.13 0.05 11.0 0.05 10.0 6.0 47
325.00 ISRG1425P325 0.05 0.00 0.05 2.0 0.40 34.0 0.0 0
330.00 ISRG1419P330 0.10 -0.10 0.05 1.0 0.65 293.0 2.0 195
330.00 ISRG1425P330 0.25 0.20 0.10 2.0 0.55 76.0 2.0 0
335.00 ISRG1419P335 0.25 0.05 0.05 11.0 0.65 284.0 31.0 189
335.00 ISRG1425P335 0.25 0.20 0.15 11.0 0.75 69.0 1.0 0
340.00 ISRG1419P340 0.10 -0.10 0.10 1.0 0.15 61.0 1.0 1,093
340.00 ISRG1425P340 0.45 0.25 0.20 1.0 0.95 89.0 3.0 24
345.00 ISRG1419P345 0.15 0.10 0.05 11.0 2.10 276.0 1.0 95
345.00 ISRG1425P345 0.30 0.00 0.15 1.0 1.25 167.0 0.0 0
350.00 ISRG1419P350 0.29 -0.01 0.25 2.0 0.05 2.0 8.0 313
350.00 ISRG1425P350 0.70 0.60 0.40 1.0 1.10 64.0 7.0 10
355.00 ISRG1419P355 0.05 -0.30 0.15 11.0 0.55 225.0 5.0 153
355.00 ISRG1425P355 0.77 0.00 0.55 1.0 1.90 139.0 9.0 9
360.00 ISRG1419P360 0.05 -0.25 0.05 1.0 0.10 29.0 12.0 174
360.00 ISRG1425P360 1.10 0.75 0.15 65.0 2.25 172.0 21.0 14
365.00 ISRG1419P365 0.20 0.00 0.20 11.0 0.05 11.0 26.0 230
365.00 ISRG1425P365 1.37 0.00 0.40 69.0 2.75 185.0 5.0 5
370.00 ISRG1419P370 0.12 0.00 0.05 2.0 0.55 175.0 1.0 155
370.00 ISRG1425P370 1.50 -0.17 1.00 65.0 2.15 32.0 22.0 31
375.00 ISRG1419P375 0.40 0.15 0.05 2.0 0.65 223.0 50.0 161
375.00 ISRG1425P375 2.24 0.04 1.50 75.0 2.65 22.0 6.0 20
380.00 ISRG1419P380 0.18 0.13 0.05 25.0 0.05 1.0 1.0 913
380.00 ISRG1425P380 2.80 -0.70 2.30 73.0 3.40 50.0 8.0 68
385.00 ISRG1419P385 0.35 -0.10 0.05 2.0 0.35 214.0 1.0 253
385.00 ISRG1425P385 3.97 1.17 3.10 70.0 4.80 108.0 3.0 5
390.00 ISRG1419P390 0.43 0.03 0.10 21.0 0.20 158.0 33.0 144
390.00 ISRG1425P390 3.80 0.00 3.90 41.0 5.90 79.0 4.0 75
395.00 ISRG1419P395 0.40 0.20 0.20 4.0 0.05 5.0 45.0 191
395.00 ISRG1425P395 6.42 0.00 5.00 75.0 7.20 42.0 1.0 4
400.00 ISRG1419P400 0.05 -0.18 0.05 21.0 0.05 25.0 274.0 1,174
400.00 ISRG1425P400 8.00 0.50 7.00 50.0 8.00 10.0 85.0 234
405.00 ISRG1419P405 0.15 -0.40 0.05 2.0 0.05 11.0 165.0 228
405.00 ISRG1425P405 9.40 -0.10 8.60 54.0 10.70 204.0 5.0 6
410.00 ISRG1419P410 0.10 -1.30 0.05 11.0 0.50 32.0 222.0 315
410.00 ISRG1425P410 11.71 -0.34 11.40 71.0 13.70 42.0 12.0 21
415.00 ISRG1419P415 2.20 -0.77 1.75 47.0 4.00 44.0 88.0 201
415.00 ISRG1425P415 14.65 0.45 13.40 76.0 15.40 22.0 14.0 25
417.50 ISRG1419P417.5 3.00 -1.10 3.10 54.0 4.90 74.0 14.0 12
420.00 ISRG1419P420 5.40 -0.80 5.90 53.0 8.20 78.0 92.0 386
420.00 ISRG1425P420 16.77 -0.53 15.90 92.0 18.50 75.0 8.0 95
422.50 ISRG1419P422.5 6.21 -0.99 7.50 25.0 10.70 25.0 4.0 5
425.00 ISRG1419P425 11.43 1.63 10.00 60.0 13.20 78.0 7.0 248
425.00 ISRG1425P425 19.80 0.00 19.10 88.0 21.40 68.0 10.0 26
427.50 ISRG1419P427.5 13.00 0.00 12.50 25.0 15.40 25.0 2.0 48
427.50 ISRG1425P427.5 23.60 3.40 23.60 1.0 25.00 1.0 1.0 26
430.00 ISRG1419P430 16.50 1.45 15.00 77.0 18.20 61.0 34.0 389
430.00 ISRG1425P430 24.40 2.60 22.90 53.0 25.40 145.0 7.0 35
432.50 ISRG1419P432.5 16.10 0.30 17.50 38.0 20.80 25.0 6.0 13
432.50 ISRG1425P432.5 15.30 -8.30 24.80 53.0 27.20 111.0 25.0 39
435.00 ISRG1419P435 20.80 -0.20 20.00 77.0 23.20 60.0 85.0 297
435.00 ISRG1425P435 27.24 1.84 26.20 35.0 28.50 32.0 4.0 25
437.50 ISRG1419P437.5 8.95 -11.75 22.50 27.0 25.70 25.0 1.0 1
437.50 ISRG1425P437.5 18.00 -9.30 27.60 81.0 30.60 92.0 8.0 9
440.00 ISRG1419P440 27.70 5.50 25.00 93.0 28.30 93.0 32.0 268
440.00 ISRG1425P440 31.12 3.90 29.60 75.0 32.60 57.0 4.0 38
442.50 ISRG1419P442.5 20.11 -5.59 27.50 16.0 30.40 11.0 3.0 1
442.50 ISRG1425P442.5 15.00 -16.60 31.70 82.0 34.50 76.0 5.0 15
445.00 ISRG1419P445 30.80 6.20 30.00 77.0 33.00 54.0 14.0 153
445.00 ISRG1425P445 27.70 -5.30 33.80 82.0 36.50 73.0 1.0 29
447.50 ISRG1419P447.5 6.50 -24.10 32.50 25.0 35.70 25.0 1.0 1
447.50 ISRG1425P447.5 4.50 -30.50 35.80 67.0 38.60 67.0 1.0 1
450.00 ISRG1419P450 36.00 1.00 35.00 55.0 38.10 77.0 38.0 100
450.00 ISRG1425P450 40.00 2.90 38.00 75.0 40.70 96.0 1.0 167
452.50 ISRG1419P452.5 38.10 2.50 37.50 25.0 40.70 25.0 1.0 0
452.50 ISRG1425P452.5 41.23 2.03 40.20 74.0 43.00 79.0 5.0 1
455.00 ISRG1419P455 41.20 2.20 40.00 27.0 43.40 29.0 5.0 43
455.00 ISRG1425P455 43.72 0.00 42.40 43.0 45.60 126.0 9.0 36
457.50 ISRG1419P457.5 43.10 2.50 42.50 27.0 45.70 25.0 1.0 1
457.50 ISRG1425P457.5 31.00 -12.50 44.70 54.0 47.50 110.0 1.0 1
460.00 ISRG1419P460 46.44 2.56 45.00 27.0 48.50 29.0 2.0 98
460.00 ISRG1425P460 48.17 0.00 47.00 42.0 50.50 134.0 9.0 123
462.50 ISRG1419P462.5 45.60 0.00 47.50 27.0 50.70 25.0 0.0 0
462.50 ISRG1425P462.5 48.30 0.30 49.30 21.0 52.30 71.0 1.0 16
465.00 ISRG1419P465 51.17 3.07 50.00 77.0 53.20 60.0 20.0 68
465.00 ISRG1425P465 40.52 -9.78 51.60 32.0 55.00 60.0 10.0 37
467.50 ISRG1419P467.5 13.20 -37.40 52.50 27.0 55.70 25.0 4.0 4
467.50 ISRG1425P467.5 43.00 -9.50 53.90 32.0 57.10 55.0 1.0 11
470.00 ISRG1419P470 60.05 4.65 55.00 77.0 58.80 42.0 2.0 119
470.00 ISRG1425P470 44.63 -10.17 56.30 14.0 59.50 38.0 10.0 2
472.50 ISRG1419P472.5 55.60 0.00 57.50 27.0 60.70 25.0 0.0 0
472.50 ISRG1425P472.5 34.12 -23.08 58.60 32.0 61.90 55.0 2.0 4
475.00 ISRG1419P475 63.40 8.80 59.40 42.0 63.20 32.0 1.0 72
475.00 ISRG1425P475 64.50 5.10 61.00 32.0 64.30 55.0 1.0 11
477.50 ISRG1419P477.5 60.20 0.00 62.50 27.0 65.70 25.0 0.0 0
477.50 ISRG1425P477.5 61.90 0.00 63.40 32.0 66.60 55.0 0.0 0
480.00 ISRG1419P480 66.60 1.60 65.10 62.0 68.40 77.0 7.0 152
480.00 ISRG1425P480 34.49 -29.71 65.80 32.0 69.00 44.0 2.0 4
482.50 ISRG1419P482.5 65.10 0.00 67.50 27.0 70.70 25.0 0.0 0
482.50 ISRG1425P482.5 66.60 0.00 68.20 32.0 71.40 55.0 0.0 0
485.00 ISRG1419P485 72.00 3.90 70.00 27.0 73.60 3.0 1.0 23
485.00 ISRG1425P485 69.00 0.00 70.60 32.0 73.80 55.0 0.0 0
487.50 ISRG1419P487.5 73.98 3.88 72.50 27.0 75.70 25.0 5.0 5
487.50 ISRG1425P487.5 74.83 3.53 73.10 22.0 76.20 33.0 5.0 1
490.00 ISRG1419P490 76.68 1.30 75.00 21.0 78.80 20.0 5.0 26
490.00 ISRG1425P490 77.33 3.63 75.50 32.0 78.70 32.0 5.0 4
492.50 ISRG1419P492.5 58.40 -16.70 77.50 27.0 80.70 25.0 1.0 1
492.50 ISRG1425P492.5 11.52 -64.78 78.00 32.0 81.10 32.0 5.0 7
495.00 ISRG1419P495 59.00 -19.20 80.00 27.0 83.60 32.0 5.0 18
495.00 ISRG1425P495 78.60 0.00 80.40 22.0 83.60 22.0 0.0 0
497.50 ISRG1419P497.5 80.10 0.00 82.50 27.0 85.70 25.0 0.0 0
500.00 ISRG1419P500 84.00 4.80 84.40 32.0 88.20 32.0 2.0 73
500.00 ISRG1425P500 88.10 4.60 85.30 51.0 88.50 50.0 14.0 37
505.00 ISRG1419P505 88.30 0.00 90.00 27.0 93.40 29.0 1.0 13
505.00 ISRG1425P505 88.40 0.00 90.30 23.0 93.40 22.0 0.0 0
510.00 ISRG1419P510 87.00 -6.10 95.00 27.0 98.40 29.0 20.0 13
510.00 ISRG1425P510 59.00 -34.40 95.20 22.0 98.30 22.0 2.0 3
515.00 ISRG1419P515 101.10 3.00 100.00 33.0 103.20 32.0 2.0 30
515.00 ISRG1425P515 98.30 0.00 100.20 19.0 103.30 22.0 0.0 0
520.00 ISRG1419P520 95.00 -8.20 105.00 28.0 108.20 27.0 6.0 15
520.00 ISRG1425P520 62.00 -41.20 105.10 19.0 108.20 40.0 3.0 4
525.00 ISRG1419P525 90.00 -18.00 110.00 28.0 113.20 27.0 6.0 19
525.00 ISRG1425P525 108.30 0.00 110.10 19.0 113.30 51.0 0.0 0
530.00 ISRG1419P530 89.10 -23.90 114.40 32.0 118.60 33.0 1.0 15
530.00 ISRG1425P530 80.00 -33.10 115.10 22.0 118.30 22.0 3.0 4
535.00 ISRG1419P535 122.20 4.20 119.40 32.0 123.60 33.0 9.0 13
535.00 ISRG1425P535 118.10 0.00 120.10 14.0 123.30 13.0 0.0 0
540.00 ISRG1419P540 127.25 4.15 125.00 33.0 128.20 32.0 9.0 12
540.00 ISRG1425P540 26.70 -96.50 125.10 19.0 128.70 38.0 1.0 1
545.00 ISRG1419P545 49.05 -78.75 130.00 28.0 133.20 27.0 1.0 1
545.00 ISRG1425P545 128.20 0.00 130.10 8.0 133.20 21.0 0.0 0
550.00 ISRG1419P550 137.10 3.90 135.10 27.0 138.60 53.0 1.0 8
550.00 ISRG1425P550 133.10 0.00 135.00 16.0 138.50 23.0 0.0 0
555.00 ISRG1419P555 29.60 -108.30 140.00 27.0 143.60 3.0 1.0 1
555.00 ISRG1425P555 138.10 0.00 140.00 14.0 143.60 13.0 0.0 0
560.00 ISRG1419P560 50.80 -91.70 145.00 27.0 148.40 27.0 1.0 1
560.00 ISRG1425P560 143.10 0.00 145.00 14.0 148.20 13.0 0.0 0
565.00 ISRG1419P565 49.00 -98.50 150.00 28.0 153.20 27.0 1.0 1
565.00 ISRG1425P565 148.10 0.00 150.00 14.0 153.90 14.0 0.0 0
570.00 ISRG1419P570 152.60 0.00 155.00 25.0 158.50 25.0 0.0 0
570.00 ISRG1425P570 153.10 0.00 155.00 14.0 158.50 13.0 0.0 0
575.00 ISRG1419P575 61.80 -96.10 160.00 27.0 163.50 28.0 1.0 1
575.00 ISRG1425P575 158.10 0.00 160.00 14.0 163.90 13.0 0.0 0
580.00 ISRG1419P580 147.80 -15.00 164.90 19.0 168.20 11.0 10.0 10
580.00 ISRG1425P580 163.10 0.00 165.00 19.0 168.80 22.0 0.0 0
585.00 ISRG1419P585 87.10 -80.80 170.00 28.0 173.20 27.0 10.0 11
585.00 ISRG1425P585 168.10 0.00 170.00 20.0 173.30 14.0 0.0 0
590.00 ISRG1419P590 172.80 0.00 175.00 21.0 178.60 1.0 0.0 0
590.00 ISRG1425P590 173.00 0.00 174.40 31.0 178.50 33.0 0.0 0
595.00 ISRG1419P595 100.70 -76.90 180.00 27.0 183.60 3.0 1.0 1
595.00 ISRG1425P595 178.00 0.00 180.00 14.0 183.50 23.0 0.0 0
600.00 ISRG1419P600 101.40 -81.40 184.40 42.0 188.60 43.0 15.0 15
600.00 ISRG1425P600 183.00 0.00 185.00 19.0 188.50 19.0 0.0 0
610.00 ISRG1425P610 193.00 0.00 194.40 21.0 198.50 33.0 0.0 0
620.00 ISRG1425P620 203.00 0.00 205.00 19.0 208.20 21.0 0.0 0
Trading Center