Advertisements

Intuitive Surgical Inc. (ISRG) Options

Option Chain for Intuitive Surgical Inc. (ISRG) 
$ 518.06 0.00 (0.00%) Volume: 26 4:00 PM EDT Jul 16, 2018
Pre-Market:  $ 516.52   -1.54 (-0.30%) Volume: 26 8:58 AM EDT Jul 17, 2018
Option Filter:        Type:        Help
Jul 18  |  Aug 18  |  Oct 18  |  Jan 19  |  Jan 20  |  Jun 20  |  Near Term  |  All
Calls PD   Last Chg Bid Ask Volume Open Int Root Strike Puts PD   Last Chg Bid Ask Volume Open Int
Jul 13, 2018 28.97       0 0 ISRG 472.50 Jul 13, 2018 0.65       0 19
Jul 13, 2018 20.80       0 0 ISRG 475.00 Jul 13, 2018 0.04       0 359
Jul 13, 2018 47.21 24.21     1 0 ISRG 477.50 Jul 13, 2018 0.03 -0.93     3 248
Jul 13, 2018 43.60 8.47     17 0 ISRG 480.00 Jul 13, 2018 0.01 -0.13     4 420
Jul 13, 2018 43.80 20.95     1 0 ISRG 482.50 Jul 13, 2018 0.05       0 121
Jul 13, 2018 40.53 8.56     7 0 ISRG 485.00 Jul 13, 2018 0.17       0 166
Jul 13, 2018 35.88 6.35     26 0 ISRG 487.50 Jul 13, 2018 0.05 -     40 68
Jul 13, 2018 35.57 7.54     9 0 ISRG 490.00 Jul 13, 2018 0.08 -0.09     1 230
Jul 13, 2018 38.43 14.74     2 0 ISRG 492.50 Jul 13, 2018 0.20       0 55
Jul 13, 2018 30.68 9.57     5 0 ISRG 495.00 Jul 13, 2018 0.22       0 124
Jul 13, 2018 28.25 9.29     25 0 ISRG 497.50 Jul 13, 2018 0.04 -0.09     1 83
Jul 13, 2018 25.70 3.05     95 0 ISRG 500.00 Jul 13, 2018 0.06 -0.09     46 339
Jul 13, 2018 22.70 0.20     18 0 ISRG 502.50 Jul 13, 2018 0.05 -0.09     1 28
Jul 13, 2018 20.20 3.60     13 0 ISRG 505.00 Jul 13, 2018 0.05 -0.14     2 247
Jul 13, 2018 20.40 2.50     9 0 ISRG 507.50 Jul 13, 2018 0.47       0 1
Jul 13, 2018 15.00 0.50     39 0 ISRG 510.00 Jul 13, 2018 0.05 -0.24     10 105
Jul 13, 2018 12.90 5.11     6 0 ISRG 512.50 Jul 13, 2018 0.10 -0.30     7 41
Jul 13, 2018 10.20 -0.35     148 0 ISRG 515.00 Jul 13, 2018 0.05 -0.50     1 64
Jul 13, 2018 8.07 0.27     82 0 ISRG 517.50 Jul 13, 2018 0.05 -0.82     54 81
Jul 13, 2018 5.50 -0.60     83 0 ISRG 520.00 Jul 13, 2018 0.14 -1.36     96 74
Jul 13, 2018 2.44 -2.02     36 0 ISRG 522.50 Jul 13, 2018 0.09 -2.02     160 97
Jul 13, 2018 0.47 -2.83     312 78 ISRG 525.00 Jul 13, 2018 0.70 -2.30     114 0
Jul 13, 2018 0.10 -     97 53 ISRG 527.50 Jul 13, 2018 2.20 -     7 0
Jul 13, 2018 0.20 -1.05     457 341 ISRG 530.00 Jul 13, 2018 6.40 -     17 0
Jul 13, 2018 0.05 -     169 122 ISRG 532.50 Jul 13, 2018 5.80 -     105 0
Jul 13, 2018 0.20 -     1 1 ISRG 535.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 537.50 Jul 13, 2018         0 0
Jul 13, 2018 0.42       0 95 ISRG 540.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 542.50 Jul 13, 2018         0 0
Jul 13, 2018 0.22       0 1 ISRG 545.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 547.50 Jul 13, 2018         0 0
Jul 13, 2018 1.04       0 0 ISRG 550.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 552.50 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 555.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 557.50 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 560.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 562.50 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 565.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 567.50 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 570.00 Jul 13, 2018         0 0
Jul 13, 2018         0 0 ISRG 575.00 Jul 13, 2018         0 0
Jul 20, 2018 22.03       0 11 ISRG 472.50 Jul 20, 2018 1.62 -0.89     2 27
Jul 20, 2018 56.30 5.33     2 330 ISRG 475.00 Jul 20, 2018 1.60 -0.60     3 337
Jul 20, 2018 28.72       0 96 ISRG 477.50 Jul 20, 2018 2.75       0 147
Jul 20, 2018 47.77 4.33     221 336 ISRG 480.00 Jul 20, 2018 2.25 -0.30     6 614
Jul 20, 2018 20.63       0 71 ISRG 482.50 Jul 20, 2018 3.80       0 33
Jul 20, 2018 42.63 -0.20     54 336 ISRG 485.00 Jul 20, 2018 2.46 -0.09     19 244
Jul 20, 2018 46.40 14.40     26 218 ISRG 487.50 Jul 20, 2018 4.00       0 374
Jul 20, 2018 38.32 0.32     30 397 ISRG 490.00 Jul 20, 2018 2.87 -0.53     22 162
Jul 20, 2018 31.60       0 29 ISRG 492.50 Jul 20, 2018 3.73 -1.58     6 69
Jul 20, 2018 34.72 0.49     51 410 ISRG 495.00 Jul 20, 2018 3.60 -0.91     22 447
Jul 20, 2018 32.30 2.25     7 83 ISRG 497.50 Jul 20, 2018 3.95 -1.94     3 147
Jul 20, 2018 29.09 -0.91     219 1342 ISRG 500.00 Jul 20, 2018 4.50 -1.67     46 148
Jul 20, 2018 26.80 6.40     4 51 ISRG 502.50 Jul 20, 2018 5.09 -2.41     2 12
Jul 20, 2018 27.00 1.27     59 343 ISRG 505.00 Jul 20, 2018 5.60 -1.30     59 39
Jul 20, 2018 24.25 7.55     16 36 ISRG 507.50 Jul 20, 2018 9.30       0 7
Jul 20, 2018 21.51 -0.89     53 173 ISRG 510.00 Jul 20, 2018 6.86 -0.39     19 29
Jul 20, 2018 19.70 0.56     3 17 ISRG 512.50 Jul 20, 2018 7.45 -4.27     1 4
Jul 20, 2018 18.12 -0.85     80 752 ISRG 515.00 Jul 20, 2018 8.10 -2.70     11 34
Jul 20, 2018 16.27 0.25     78 187 ISRG 517.50 Jul 20, 2018 10.02 -1.68     2 9
  Page 1 of 2