Advertisements

Intuitive Surgical Inc. (ISRG) Options

Option Chain for Intuitive Surgical Inc. (ISRG) 
$ 420.07   1.03 (+0.25%) Volume: 1.01m 4:00 PM EST Jan 16, 2018
After Hours:  $ 419.30   -0.77 (-0.18%) Volume: 163.68k 7:18 PM EST Jan 16, 2018
Option Filter:        Type:        Help
Jan 18  |  Feb 18  |  Mar 18  |  Apr 18  |  Jul 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
Jan 12, 2018 42.60 -0.90     8 0 ISRG 377.50 Jan 12, 2018 0.05 -0.05     2 74
Jan 12, 2018 39.75 -0.75     23 0 ISRG 380.00 Jan 12, 2018 0.05 -0.25     5 110
Jan 12, 2018 37.00 -4.15     1 0 ISRG 382.50 Jan 12, 2018 0.26 -     5 28
Jan 12, 2018 34.92 -0.84     4 0 ISRG 385.00 Jan 12, 2018 0.05 -1.07     7 140
Jan 12, 2018 30.90 -1.90     7 0 ISRG 387.50 Jan 12, 2018 0.38       0 32
Jan 12, 2018 29.88 -1.42     64 0 ISRG 390.00 Jan 12, 2018 0.07 -0.08     3 280
Jan 12, 2018 25.51       0 0 ISRG 392.50 Jan 12, 2018 0.10       0 15
Jan 12, 2018 24.60 0.08     12 0 ISRG 395.00 Jan 12, 2018 0.06 -0.24     1 114
Jan 12, 2018 22.45       0 0 ISRG 397.50 Jan 12, 2018 0.30       0 41
Jan 12, 2018 20.16 0.54     32 0 ISRG 400.00 Jan 12, 2018 0.08 -0.23     22 46
Jan 12, 2018 16.32 -4.60     20 0 ISRG 402.50 Jan 12, 2018 0.05 -0.10     49 119
Jan 12, 2018 14.90 0.14     36 0 ISRG 405.00 Jan 12, 2018 0.14 -0.06     53 102
Jan 12, 2018 12.45 -1.18     7 0 ISRG 407.50 Jan 12, 2018 0.05 -0.30     132 182
Jan 12, 2018 10.01 0.26     77 0 ISRG 410.00 Jan 12, 2018 0.07 -0.43     110 254
Jan 12, 2018 7.50 -2.00     6 0 ISRG 412.50 Jan 12, 2018 0.13 -0.87     90 90
Jan 12, 2018 5.15 -0.25     19 0 ISRG 415.00 Jan 12, 2018 0.05 -1.15     151 138
Jan 12, 2018 3.09 -0.80     25 0 ISRG 417.50 Jan 12, 2018 0.10 -1.75     102 122
Jan 12, 2018 0.40 -3.30     251 129 ISRG 420.00 Jan 12, 2018 0.45 -2.62     101 0
Jan 12, 2018 0.05 -2.45     144 145 ISRG 422.50 Jan 12, 2018 4.00 -1.17     11 0
Jan 12, 2018 0.06 -1.44     182 556 ISRG 425.00 Jan 12, 2018 6.11 -2.09     108 0
Jan 12, 2018 0.05 -0.65     43 188 ISRG 427.50 Jan 12, 2018 9.00       0 0
Jan 12, 2018 0.05 -0.75     46 262 ISRG 430.00 Jan 12, 2018 10.00 -2.49     74 0
Jan 12, 2018 0.05 -0.35     12 103 ISRG 432.50 Jan 12, 2018         0 0
Jan 12, 2018 0.05 -0.15     16 132 ISRG 435.00 Jan 12, 2018 16.15 0.65     1 0
Jan 12, 2018 0.33       0 207 ISRG 437.50 Jan 12, 2018 15.50       0 0
Jan 12, 2018 0.10       0 96 ISRG 440.00 Jan 12, 2018 18.50       0 0
Jan 12, 2018 0.40       0 29 ISRG 442.50 Jan 12, 2018         0 0
Jan 12, 2018 0.13       0 104 ISRG 445.00 Jan 12, 2018 20.20       0 0
Jan 12, 2018 0.10       0 83 ISRG 450.00 Jan 12, 2018 30.50 -0.50     1 0
Jan 12, 2018 0.20       0 46 ISRG 455.00 Jan 12, 2018         0 0
Jan 19, 2018 42.69 -2.10     49 112 ISRG 377.50 Jan 19, 2018 0.35 -0.15     3 42
Jan 19, 2018 39.30 -1.60     46 575 ISRG 380.00 Jan 19, 2018 0.27 -0.25     17 270
Jan 19, 2018 29.50       0 49 ISRG 382.50 Jan 19, 2018 1.05       0 63
Jan 19, 2018 35.00 -1.23     19 212 ISRG 385.00 Jan 19, 2018 0.30 -0.37     4 257
Jan 19, 2018 33.00 -4.03     1 126 ISRG 386.67 Jan 19, 2018 0.81       0 67
Jan 19, 2018 35.80       0 42 ISRG 387.50 Jan 19, 2018 0.80 0.05     1 23
Jan 19, 2018 30.10 -1.90     9 449 ISRG 390.00 Jan 19, 2018 0.35 -0.35     10 266
Jan 19, 2018 24.95 -0.65     3 91 ISRG 392.50 Jan 19, 2018 0.45 -0.50     10 62
Jan 19, 2018 27.00       0 246 ISRG 393.33 Jan 19, 2018 0.95       0 110
Jan 19, 2018 25.60 0.50     45 547 ISRG 395.00 Jan 19, 2018 0.45 -0.35     304 496
Jan 19, 2018 27.40       0 23 ISRG 397.50 Jan 19, 2018 0.65 -0.46     1 5
Jan 19, 2018 21.20 0.60     38 882 ISRG 400.00 Jan 19, 2018 0.85 -0.15     28 779
Jan 19, 2018         0 0 ISRG 402.50 Jan 19, 2018 0.85 -0.85     31 30
Jan 19, 2018 14.82 -1.62     25 468 ISRG 405.00 Jan 19, 2018 1.10 -0.36     60 258
Jan 19, 2018 13.60 0.20     2 184 ISRG 406.67 Jan 19, 2018 1.15 -1.25     11 69
Jan 19, 2018         0 0 ISRG 407.50 Jan 19, 2018 1.35 -1.08     12 26
Jan 19, 2018 12.20 1.20     7 262 ISRG 410.00 Jan 19, 2018 1.70 -0.53     53 88
Jan 19, 2018 9.55 -     5 5 ISRG 412.50 Jan 19, 2018 2.20 -     48 48
Jan 19, 2018 7.76 -4.94     1 282 ISRG 413.33 Jan 19, 2018 2.35 -1.65     35 123
Jan 19, 2018 7.51 -1.89     57 354 ISRG 415.00 Jan 19, 2018 3.20 -2.10     28 100
Jan 19, 2018 6.04 -1.96     56 69 ISRG 417.50 Jan 19, 2018 3.40 -0.49     20 12
Jan 19, 2018 4.53 -1.88     63 749 ISRG 420.00 Jan 19, 2018 4.70 -0.74     21 107
Jan 19, 2018 3.50 -1.50     60 69 ISRG 422.50 Jan 19, 2018 8.27       0 7
Jan 19, 2018 2.60 -1.30     194 433 ISRG 425.00 Jan 19, 2018 7.40 -0.22     24 66
Jan 19, 2018 2.00 -0.99     9 171 ISRG 426.67 Jan 19, 2018 8.50       0 12
Jan 19, 2018 1.83 -0.87     6 14 ISRG 427.50 Jan 19, 2018         0 0
Jan 19, 2018 1.20 -1.32     123 451 ISRG 430.00 Jan 19, 2018 11.07       0 4
Jan 19, 2018 0.80 -0.50     18 31 ISRG 432.50 Jan 19, 2018         0 0
Jan 19, 2018 1.60       0 317 ISRG 433.33 Jan 19, 2018         0 3
Jan 19, 2018 0.55 -0.80     121 267 ISRG 435.00 Jan 19, 2018 16.59 1.60     1 11
  Page 1 of 2