$41.18 0.00 (0.00%) ISIS Pharmaceuticals Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 41.18
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.18
Open: 40.08
Bid: 36.01
Ask: 41.87
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 ISIS1424J26 13.60 0.00 13.60 54.0 16.30 54.0 0.0 0
26.00 ISIS1431J26 13.50 0.00 13.50 83.0 16.50 85.0 0.0 0
27.00 ISIS1424J27 12.50 0.00 12.50 56.0 15.20 54.0 0.0 0
27.00 ISIS1431J27 12.60 0.00 12.60 70.0 15.60 98.0 0.0 0
28.00 ISIS1424J28 11.60 0.00 11.60 54.0 14.30 54.0 0.0 0
28.00 ISIS1431J28 11.70 0.00 11.70 69.0 14.60 98.0 0.0 0
29.00 ISIS1424J29 10.60 0.00 10.60 115.0 13.30 118.0 0.0 0
29.00 ISIS1431J29 10.70 0.00 10.70 69.0 13.50 85.0 0.0 0
30.00 ISIS1424J30 9.70 0.00 9.70 99.0 12.50 140.0 0.0 0
30.00 ISIS1431J30 10.12 0.42 9.70 69.0 12.50 85.0 2.0 2
31.00 ISIS1424J31 8.70 0.00 8.70 104.0 11.20 115.0 0.0 0
31.00 ISIS1431J31 8.70 0.00 8.70 46.0 11.70 70.0 0.0 0
32.00 ISIS1424J32 7.50 0.00 7.50 112.0 10.20 70.0 0.0 0
32.00 ISIS1431J32 7.70 0.00 7.70 46.0 10.80 82.0 0.0 0
33.00 ISIS1424J33 6.50 0.00 6.50 58.0 9.10 48.0 0.0 0
33.00 ISIS1431J33 6.70 0.00 6.70 32.0 9.60 48.0 0.0 0
33.50 ISIS1424J33.5 6.10 0.00 6.10 55.0 8.60 50.0 0.0 0
33.50 ISIS1431J33.5 6.30 0.00 6.30 31.0 9.10 48.0 0.0 0
34.00 ISIS1424J34 6.20 0.50 5.70 111.0 8.10 48.0 2.0 2
34.00 ISIS1431J34 7.52 1.82 5.70 56.0 8.90 48.0 5.0 5
34.50 ISIS1424J34.5 5.10 0.00 5.10 111.0 7.70 55.0 0.0 0
34.50 ISIS1431J34.5 4.10 -1.20 5.30 61.0 8.10 48.0 11.0 11
35.00 ISIS1424J35 4.60 0.00 4.60 112.0 7.10 55.0 0.0 0
35.00 ISIS1431J35 4.00 -0.90 4.90 66.0 7.60 48.0 10.0 14
35.50 ISIS1424J35.5 4.20 0.00 4.20 103.0 6.70 48.0 0.0 0
35.50 ISIS1431J35.5 6.00 1.50 4.50 121.0 7.20 130.0 2.0 2
36.00 ISIS1424J36 3.70 0.00 3.70 104.0 6.10 50.0 0.0 0
36.00 ISIS1431J36 6.00 0.00 4.90 120.0 6.20 129.0 50.0 50
36.50 ISIS1424J36.5 3.30 0.00 3.30 93.0 5.70 55.0 0.0 0
36.50 ISIS1431J36.5 4.00 0.30 3.70 236.0 5.60 61.0 20.0 20
37.00 ISIS1424J37 4.07 1.37 2.70 109.0 5.50 18.0 1.0 33
37.00 ISIS1431J37 5.10 1.80 3.30 327.0 5.20 77.0 10.0 86
37.50 ISIS1424J37.5 3.50 0.90 2.60 145.0 4.70 85.0 20.0 21
37.50 ISIS1431J37.5 2.95 0.00 2.95 232.0 5.00 127.0 0.0 0
38.00 ISIS1424J38 3.50 0.00 3.00 144.0 4.20 277.0 30.0 103
38.00 ISIS1431J38 4.15 1.45 2.70 186.0 4.90 235.0 1.0 1
38.50 ISIS1424J38.5 1.85 0.00 1.85 302.0 4.00 310.0 10.0 15
38.50 ISIS1431J38.5 3.40 1.00 2.40 210.0 4.50 183.0 3.0 17
39.00 ISIS1424J39 2.97 0.00 2.20 77.0 3.60 478.0 2.0 25
39.00 ISIS1431J39 2.00 -0.20 2.20 169.0 4.10 217.0 2.0 2
39.50 ISIS1424J39.5 1.83 -0.02 1.85 77.0 3.10 478.0 2.0 19
39.50 ISIS1431J39.5 2.05 0.00 2.05 206.0 3.70 209.0 0.0 0
40.00 ISIS1424J40 2.19 0.00 1.50 98.0 2.55 315.0 3.0 304
40.00 ISIS1431J40 1.87 -0.28 2.15 46.0 3.40 276.0 29.0 361
40.50 ISIS1424J40.5 1.41 0.00 0.95 147.0 2.55 269.0 14.0 43
40.50 ISIS1431J40.5 2.00 0.45 1.55 139.0 3.10 264.0 3.0 64
41.00 ISIS1424J41 1.31 0.00 1.05 158.0 1.75 325.0 47.0 193
41.00 ISIS1431J41 2.10 0.00 1.40 126.0 2.50 154.0 10.0 17
41.50 ISIS1424J41.5 1.00 0.00 0.85 21.0 1.35 148.0 28.0 109
41.50 ISIS1431J41.5 1.70 0.40 1.30 97.0 2.25 171.0 40.0 52
42.00 ISIS1424J42 0.72 0.00 0.70 31.0 1.10 91.0 203.0 411
42.00 ISIS1431J42 1.40 0.00 1.20 85.0 1.80 25.0 2.0 27
42.50 ISIS1424J42.5 0.75 0.00 0.40 99.0 0.80 44.0 153.0 227
42.50 ISIS1431J42.5 1.10 0.00 1.05 54.0 1.50 10.0 2.0 15
43.00 ISIS1424J43 0.45 0.00 0.30 46.0 0.65 39.0 71.0 113
43.00 ISIS1431J43 0.94 0.00 0.85 79.0 1.30 26.0 87.0 97
43.50 ISIS1424J43.5 0.45 0.00 0.20 32.0 0.50 23.0 41.0 43
43.50 ISIS1431J43.5 0.90 0.00 0.65 93.0 1.05 1.0 3.0 9
44.00 ISIS1424J44 0.20 0.00 0.20 11.0 0.40 22.0 196.0 225
44.00 ISIS1431J44 0.55 0.00 0.55 54.0 0.90 1.0 0.0 0
44.50 ISIS1424J44.5 0.40 0.30 0.10 31.0 0.60 124.0 10.0 10
44.50 ISIS1431J44.5 0.55 0.25 0.30 120.0 1.15 190.0 2.0 53
45.00 ISIS1424J45 0.25 0.00 0.10 21.0 0.25 30.0 1.0 53
45.00 ISIS1431J45 0.70 0.00 0.40 46.0 0.70 13.0 105.0 176
45.50 ISIS1424J45.5 0.05 0.00 0.05 11.0 0.50 219.0 0.0 0
45.50 ISIS1431J45.5 0.30 0.00 0.30 41.0 0.85 179.0 0.0 0
46.00 ISIS1424J46 0.70 0.45 0.10 5.0 0.25 103.0 2.0 2
46.00 ISIS1431J46 0.25 0.00 0.20 57.0 0.75 164.0 23.0 39
46.50 ISIS1424J46.5 0.50 0.00 0.10 16.0 0.50 252.0 0.0 0
46.50 ISIS1431J46.5 0.55 0.50 0.05 100.0 0.70 159.0 24.0 34
47.00 ISIS1424J47 0.60 0.10 0.05 11.0 0.50 217.0 1.0 1
47.00 ISIS1431J47 0.65 0.60 0.05 88.0 0.60 125.0 5.0 10
47.50 ISIS1424J47.5 0.50 0.00 0.05 11.0 0.50 234.0 0.0 0
47.50 ISIS1431J47.5 0.60 0.50 0.10 10.0 0.60 126.0 2.0 2
48.00 ISIS1424J48 0.50 0.00 0.20 11.0 0.50 260.0 0.0 0
48.00 ISIS1431J48 0.45 0.35 0.10 11.0 0.55 165.0 10.0 10
48.50 ISIS1424J48.5 0.50 0.00 0.10 10.0 0.50 209.0 0.0 0
48.50 ISIS1431J48.5 0.40 0.30 0.10 11.0 0.55 142.0 10.0 10
49.00 ISIS1424J49 0.50 0.00 0.15 11.0 0.50 185.0 0.0 0
49.00 ISIS1431J49 0.35 -0.15 0.10 7.0 0.50 178.0 10.0 10
49.50 ISIS1424J49.5 0.50 0.00 0.10 10.0 0.50 195.0 0.0 0
49.50 ISIS1431J49.5 0.30 -0.20 0.05 7.0 0.50 157.0 10.0 10

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 ISIS1424V26 0.25 0.00 0.00 0.0 0.25 131.0 0.0 0
26.00 ISIS1431V26 0.30 0.00 0.00 0.0 0.30 108.0 0.0 0
27.00 ISIS1424V27 0.30 0.00 0.00 0.0 0.30 139.0 0.0 0
27.00 ISIS1431V27 0.50 0.00 0.00 0.0 0.50 144.0 0.0 0
28.00 ISIS1424V28 0.25 0.00 0.05 10.0 0.25 132.0 0.0 0
28.00 ISIS1431V28 0.50 0.00 0.05 10.0 0.50 141.0 0.0 0
29.00 ISIS1424V29 0.25 0.00 0.10 10.0 0.25 132.0 0.0 0
29.00 ISIS1431V29 0.50 0.00 0.15 11.0 0.50 139.0 0.0 0
30.00 ISIS1424V30 0.10 0.00 0.05 11.0 0.10 1.0 0.0 0
30.00 ISIS1431V30 0.50 0.00 0.05 11.0 0.50 195.0 0.0 0
31.00 ISIS1424V31 0.50 0.00 0.15 11.0 0.50 225.0 0.0 0
31.00 ISIS1431V31 0.50 0.00 0.05 11.0 0.50 180.0 0.0 0
32.00 ISIS1424V32 0.50 0.00 0.05 27.0 0.50 221.0 10.0 14
32.00 ISIS1431V32 0.50 0.00 0.05 10.0 0.50 174.0 1.0 4
33.00 ISIS1424V33 1.00 0.50 0.10 10.0 0.50 210.0 18.0 18
33.00 ISIS1431V33 1.25 1.20 0.05 10.0 0.55 178.0 10.0 11
33.50 ISIS1424V33.5 0.95 0.45 0.10 10.0 0.50 216.0 21.0 26
33.50 ISIS1431V33.5 0.05 0.00 0.05 10.0 0.55 176.0 0.0 0
34.00 ISIS1424V34 1.05 0.55 0.05 7.0 0.50 260.0 10.0 92
34.00 ISIS1431V34 0.34 0.29 0.05 20.0 0.60 196.0 20.0 31
34.50 ISIS1424V34.5 1.25 0.75 0.05 36.0 0.50 192.0 26.0 26
34.50 ISIS1431V34.5 1.10 1.05 0.05 45.0 0.70 172.0 2.0 12
35.00 ISIS1424V35 0.89 0.39 0.05 32.0 0.50 284.0 22.0 85
35.00 ISIS1431V35 1.57 1.47 0.10 33.0 0.80 206.0 1.0 1
35.50 ISIS1424V35.5 0.05 0.00 0.05 11.0 0.50 264.0 0.0 0
35.50 ISIS1431V35.5 1.25 1.10 0.15 40.0 0.80 234.0 5.0 16
36.00 ISIS1424V36 1.31 1.26 0.05 20.0 0.55 326.0 40.0 68
36.00 ISIS1431V36 0.55 0.25 0.30 24.0 0.55 41.0 3.0 49
36.50 ISIS1424V36.5 2.00 1.95 0.05 21.0 0.50 257.0 10.0 10
36.50 ISIS1431V36.5 2.05 1.80 0.25 36.0 0.95 223.0 11.0 11
37.00 ISIS1424V37 0.45 0.40 0.05 31.0 0.35 67.0 10.0 32
37.00 ISIS1431V37 0.70 0.00 0.35 34.0 0.75 52.0 1.0 26
37.50 ISIS1424V37.5 0.50 0.40 0.10 21.0 0.35 31.0 4.0 14
37.50 ISIS1431V37.5 1.10 0.70 0.40 64.0 0.80 60.0 5.0 11
38.00 ISIS1424V38 1.75 1.60 0.15 31.0 0.45 42.0 1.0 1
38.00 ISIS1431V38 0.50 0.00 0.50 56.0 0.85 10.0 0.0 0
38.50 ISIS1424V38.5 0.60 0.40 0.20 33.0 1.05 129.0 10.0 10
38.50 ISIS1431V38.5 0.65 0.00 0.65 54.0 1.20 75.0 0.0 0
39.00 ISIS1424V39 1.00 0.60 0.40 11.0 0.70 99.0 55.0 40
39.00 ISIS1431V39 0.90 0.00 0.85 30.0 1.25 25.0 30.0 33
39.50 ISIS1424V39.5 0.83 0.48 0.35 102.0 0.95 180.0 10.0 21
39.50 ISIS1431V39.5 1.06 0.00 0.95 21.0 1.55 67.0 11.0 22
40.00 ISIS1424V40 0.65 0.00 0.60 3.0 0.85 1.0 33.0 117
40.00 ISIS1431V40 1.54 0.00 1.05 90.0 1.85 139.0 1.0 25
40.50 ISIS1424V40.5 0.60 0.00 0.60 118.0 1.20 100.0 0.0 0
40.50 ISIS1431V40.5 1.25 0.00 1.25 88.0 2.35 261.0 0.0 0
41.00 ISIS1424V41 1.77 0.97 0.80 148.0 1.65 241.0 6.0 6
41.00 ISIS1431V41 1.40 0.00 1.40 82.0 2.80 273.0 0.0 0
41.50 ISIS1424V41.5 0.90 0.00 0.90 162.0 2.00 256.0 0.0 0
41.50 ISIS1431V41.5 3.50 2.05 1.45 126.0 3.30 256.0 2.0 2
42.00 ISIS1424V42 1.20 0.00 1.20 155.0 2.50 285.0 0.0 0
42.00 ISIS1431V42 3.50 1.65 1.85 95.0 3.70 205.0 2.0 2
42.50 ISIS1424V42.5 4.80 3.45 1.35 237.0 3.40 405.0 10.0 10
42.50 ISIS1431V42.5 2.05 0.00 2.05 188.0 4.00 262.0 0.0 0
43.00 ISIS1424V43 4.90 3.30 1.60 252.0 4.00 376.0 10.0 10
43.00 ISIS1431V43 2.35 0.00 2.35 132.0 4.40 239.0 0.0 0
43.50 ISIS1424V43.5 2.05 0.00 2.05 225.0 4.40 377.0 0.0 0
43.50 ISIS1431V43.5 2.60 0.00 2.60 139.0 4.70 259.0 0.0 0
44.00 ISIS1424V44 2.35 0.00 2.35 181.0 4.60 244.0 0.0 0
44.00 ISIS1431V44 2.90 0.00 2.90 189.0 5.20 306.0 0.0 0
44.50 ISIS1424V44.5 2.60 0.00 2.60 182.0 5.30 287.0 0.0 0
44.50 ISIS1431V44.5 3.20 0.00 3.20 178.0 5.70 277.0 0.0 0
45.00 ISIS1424V45 7.00 3.90 3.10 109.0 5.80 154.0 10.0 10
45.00 ISIS1431V45 7.68 4.18 3.50 204.0 6.00 267.0 3.0 3
45.50 ISIS1424V45.5 3.50 0.00 3.50 141.0 6.20 183.0 0.0 0
45.50 ISIS1431V45.5 3.80 0.00 3.80 196.0 6.60 273.0 0.0 0
46.00 ISIS1424V46 7.70 3.80 3.90 116.0 6.80 163.0 10.0 10
46.00 ISIS1431V46 4.20 0.00 4.20 192.0 7.10 292.0 0.0 0
46.50 ISIS1424V46.5 8.00 3.70 4.30 116.0 7.10 157.0 10.0 10
46.50 ISIS1431V46.5 4.60 0.00 4.60 202.0 7.50 294.0 0.0 0
47.00 ISIS1424V47 9.10 4.30 4.80 69.0 7.60 139.0 10.0 10
47.00 ISIS1431V47 5.10 0.00 5.10 177.0 7.90 244.0 0.0 0
47.50 ISIS1424V47.5 5.20 0.00 5.20 52.0 8.00 88.0 0.0 0
47.50 ISIS1431V47.5 5.50 0.00 5.50 84.0 8.30 126.0 0.0 0
48.00 ISIS1424V48 9.90 4.20 5.70 54.0 8.60 114.0 10.0 10
48.00 ISIS1431V48 5.80 0.00 5.80 43.0 8.80 54.0 0.0 0
48.50 ISIS1424V48.5 9.90 3.70 6.20 54.0 9.00 107.0 10.0 10
48.50 ISIS1431V48.5 6.10 0.00 6.10 49.0 9.20 60.0 0.0 0
49.00 ISIS1424V49 6.70 0.00 6.70 54.0 9.60 111.0 0.0 0
49.00 ISIS1431V49 6.70 0.00 6.70 49.0 9.70 61.0 0.0 0
49.50 ISIS1424V49.5 7.00 0.00 7.00 54.0 10.00 107.0 0.0 0
49.50 ISIS1431V49.5 7.20 0.00 7.20 49.0 10.10 55.0 0.0 0