Advertisements

Intuitive Surgical Inc. (ISRG) Options

Option Chain for Intuitive Surgical Inc. (ISRG) 
$ 373.52   3.94 (+1.07%) Volume: 1.34m 4:00 PM EDT Oct 23, 2017
After Hours:  $ 373.50   -0.02 (-0.01%) Volume: 36.11k 4:40 PM EDT Oct 23, 2017
Option Filter:        Type:        Help
Oct 17  |  Nov 17  |  Dec 17  |  Jan 18  |  Apr 18  |  Jan 19  |  Jan 20  |  Near Term  |  All
Calls PD   Last Chg Bid Ask Volume Open Int Root Strike Puts PD   Last Chg Bid Ask Volume Open Int
Oct 20, 2017 36.23 11.83     9 0 ISRG 333.33 Oct 20, 2017 0.02 -1.55     1 357
Oct 20, 2017 37.00 15.14     7 0 ISRG 335.00 Oct 20, 2017 0.20 -0.63     68 197
Oct 20, 2017 32.94 12.04     6 0 ISRG 336.67 Oct 20, 2017 0.02 -2.11     69 441
Oct 20, 2017 20.20       0 0 ISRG 337.50 Oct 20, 2017 0.36 -1.11     20 157
Oct 20, 2017         0 0 ISRG 338.33 Oct 20, 2017 0.05 -1.70     31 67
Oct 20, 2017 25.00       0 0 ISRG 339.17 Oct 20, 2017 2.48       0 7
Oct 20, 2017 28.71 10.11     57 0 ISRG 340.00 Oct 20, 2017 0.05 -1.26     172 986
Oct 20, 2017 16.60       0 0 ISRG 340.83 Oct 20, 2017 0.05 -2.70     1 3
Oct 20, 2017 16.00       0 0 ISRG 341.67 Oct 20, 2017 0.05 -2.54     6 94
Oct 20, 2017 16.00 -1.15     1 0 ISRG 342.50 Oct 20, 2017 0.15 -1.55     90 73
Oct 20, 2017 26.33 9.93     24 0 ISRG 343.33 Oct 20, 2017 0.35 -2.75     1 286
Oct 20, 2017 29.53 14.68     2 0 ISRG 344.17 Oct 20, 2017 2.84       0 79
Oct 20, 2017 28.65 14.15     4 0 ISRG 345.00 Oct 20, 2017 0.05 -2.31     173 393
Oct 20, 2017 25.70 12.10     1 0 ISRG 345.83 Oct 20, 2017 0.15 -3.95     55 24
Oct 20, 2017 22.24 8.24     50 0 ISRG 346.67 Oct 20, 2017 0.77 -2.82     1 280
Oct 20, 2017 13.40       0 0 ISRG 347.50 Oct 20, 2017 0.43 -2.64     13 151
Oct 20, 2017 19.45 7.45     6 0 ISRG 348.33 Oct 20, 2017 0.05 -3.03     32 41
Oct 20, 2017 11.50       0 0 ISRG 349.17 Oct 20, 2017 0.05 -3.14     1 24
Oct 20, 2017 18.43 6.93     194 0 ISRG 350.00 Oct 20, 2017 0.05 -4.33     87 843
Oct 20, 2017 19.30 8.10     10 0 ISRG 350.83 Oct 20, 2017 0.72 -4.88     2 24
Oct 20, 2017 18.44 10.44     7 0 ISRG 351.67 Oct 20, 2017 0.02 -5.39     6 99
Oct 20, 2017 17.70 7.81     4 0 ISRG 352.50 Oct 20, 2017 0.10 -6.20     19 226
Oct 20, 2017 17.73 8.95     77 0 ISRG 353.33 Oct 20, 2017 0.85 -5.85     23 44
Oct 20, 2017 14.42 5.72     4 0 ISRG 354.17 Oct 20, 2017 0.05 -6.05     27 125
Oct 20, 2017 14.65 6.15     147 0 ISRG 355.00 Oct 20, 2017 0.11 -6.28     186 362
Oct 20, 2017 13.00 5.49     97 0 ISRG 356.67 Oct 20, 2017 0.05 -7.55     48 106
Oct 20, 2017 12.01 4.96     85 0 ISRG 357.50 Oct 20, 2017 0.05 -7.65     62 54
Oct 20, 2017 8.88 2.49     505 0 ISRG 360.00 Oct 20, 2017 0.05 -8.56     317 317
Oct 20, 2017 7.02 1.82     97 0 ISRG 362.50 Oct 20, 2017 0.05 -11.65     189 160
Oct 20, 2017 6.20 1.20     299 0 ISRG 363.33 Oct 20, 2017 0.05 -13.22     178 253
Oct 20, 2017 3.93 -0.10     563 0 ISRG 365.00 Oct 20, 2017 0.05 -13.45     711 443
Oct 20, 2017 3.30 -0.10     312 0 ISRG 366.67 Oct 20, 2017 0.63 -12.37     72 71
Oct 20, 2017 2.00 -1.11     89 0 ISRG 367.50 Oct 20, 2017 0.05 -     158 134
Oct 20, 2017 0.05 -3.25     812 384 ISRG 370.00 Oct 20, 2017 0.90 -14.85     525 0
Oct 20, 2017 0.05 -1.35     527 147 ISRG 372.50 Oct 20, 2017 3.40 -14.72     20 0
Oct 20, 2017 0.05 -1.65     151 158 ISRG 373.33 Oct 20, 2017 4.40 -9.90     54 0
Oct 20, 2017 0.13 -1.27     527 367 ISRG 375.00 Oct 20, 2017 5.95 -15.41     73 0
Oct 20, 2017 0.10 -0.85     274 192 ISRG 376.67 Oct 20, 2017 3.30 -     3 0
Oct 20, 2017 0.05 -0.95     186 105 ISRG 377.50 Oct 20, 2017 6.80 -     11 0
Oct 20, 2017 0.05 -0.75     304 514 ISRG 380.00 Oct 20, 2017 9.70 -     3 0
Oct 20, 2017 0.05 -0.39     7 9 ISRG 382.50 Oct 20, 2017         0 0
Oct 20, 2017 0.10 -0.33     15 252 ISRG 383.33 Oct 20, 2017         0 0
Oct 20, 2017 0.13 -0.30     95 136 ISRG 385.00 Oct 20, 2017 30.72       0 0
Oct 20, 2017 0.75       0 179 ISRG 386.67 Oct 20, 2017         0 0
Oct 20, 2017 0.05 -0.34     45 247 ISRG 387.50 Oct 20, 2017 17.20 -     1 0
Oct 20, 2017 0.05 -0.15     300 471 ISRG 390.00 Oct 20, 2017 34.50       0 0
Oct 20, 2017         0 0 ISRG 392.50 Oct 20, 2017         0 0
Oct 20, 2017 0.02 -0.18     71 140 ISRG 393.33 Oct 20, 2017 24.50 -     1 0
Oct 20, 2017 0.05 -0.13     2 17 ISRG 395.00 Oct 20, 2017         0 0
Oct 20, 2017 0.15 -0.50     5 29 ISRG 396.67 Oct 20, 2017         0 0
Oct 20, 2017 0.30       0 2 ISRG 397.50 Oct 20, 2017         0 0
Oct 20, 2017 0.05 -0.15     90 164 ISRG 400.00 Oct 20, 2017         0 0
Oct 20, 2017 0.38       0 11 ISRG 402.50 Oct 20, 2017         0 0
Oct 20, 2017 0.40       0 21 ISRG 403.33 Oct 20, 2017         0 0
Oct 20, 2017 0.30       0 23 ISRG 405.00 Oct 20, 2017         0 0
Oct 27, 2017 36.95 -     3 12 ISRG 333.33 Oct 27, 2017 0.40 -1.50     7 25
Oct 27, 2017         0 0 ISRG 334.17 Oct 27, 2017 0.50 -1.50     5 16
Oct 27, 2017 33.85 -     1 19 ISRG 335.00 Oct 27, 2017 0.33 -1.47     9 30
Oct 27, 2017         0 0 ISRG 335.83 Oct 27, 2017 3.10       0 16
Oct 27, 2017         0 0 ISRG 336.67 Oct 27, 2017 0.30 -2.46     5 38
  Page 1 of 3