ISIS Pharmaceuticals Inc $29.93

up +1.28


22/7/2014 04:00 PM  |  NASDAQ : ISIS  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 29.93
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 1.28 (4.47 %)
Prev Close: 28.65
Open: 29.02
Bid: 29.91
Ask: 29.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ISIS Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ISIS1425G15 11.60 0.00 13.30 134.0 15.70 158.0 0.0 0
20.00 ISIS1425G20 7.80 0.00 8.90 101.0 10.30 44.0 0.0 0
21.00 ISIS1425G21 6.80 0.00 7.90 101.0 9.30 44.0 0.0 0
21.50 ISIS1425G21.5 6.30 0.00 7.40 101.0 8.80 44.0 0.0 0
22.00 ISIS1425G22 5.80 0.00 6.90 335.0 8.00 30.0 0.0 0
22.50 ISIS1425G22.5 5.30 0.00 6.40 276.0 7.70 123.0 0.0 0
23.00 ISIS1425G23 4.80 0.00 5.90 438.0 7.00 35.0 0.0 0
23.50 ISIS1425G23.5 4.30 0.00 5.30 170.0 6.70 120.0 0.0 0
24.00 ISIS1425G24 4.18 0.38 5.00 206.0 6.20 110.0 10.0 10
24.50 ISIS1425G24.5 3.30 0.00 4.60 303.0 5.50 20.0 0.0 0
25.00 ISIS1425G25 2.90 0.00 4.00 150.0 5.30 70.0 0.0 0
25.50 ISIS1425G25.5 2.45 0.00 3.50 513.0 4.80 102.0 0.0 0
26.00 ISIS1425G26 2.83 0.78 3.00 465.0 4.30 21.0 10.0 16
26.50 ISIS1425G26.5 1.70 0.00 2.55 515.0 3.80 67.0 0.0 0
27.00 ISIS1425G27 1.50 0.00 2.10 348.0 3.20 100.0 0.0 0
27.50 ISIS1425G27.5 1.00 0.00 1.65 521.0 2.70 40.0 0.0 0
28.00 ISIS1425G28 1.01 0.31 1.35 421.0 2.20 96.0 15.0 15
28.50 ISIS1425G28.5 0.80 0.00 0.95 764.0 1.75 61.0 6.0 70
29.00 ISIS1425G29 0.65 0.00 0.90 369.0 1.30 40.0 575.0 570
29.50 ISIS1425G29.5 0.90 0.60 0.70 54.0 1.10 67.0 195.0 72
30.00 ISIS1425G30 0.60 0.30 0.50 137.0 0.65 17.0 96.0 219
30.50 ISIS1425G30.5 0.25 0.00 0.20 717.0 0.50 20.0 11.0 21
31.00 ISIS1425G31 0.20 0.05 0.15 251.0 0.30 10.0 30.0 71
31.50 ISIS1425G31.5 1.00 0.95 0.10 36.0 0.25 24.0 3.0 3
32.00 ISIS1425G32 0.15 0.10 0.05 34.0 0.20 104.0 30.0 108
32.50 ISIS1425G32.5 0.70 0.45 0.05 11.0 0.25 10.0 4.0 4
33.00 ISIS1425G33 0.35 0.10 0.05 11.0 0.25 10.0 21.0 33
33.50 ISIS1425G33.5 0.20 0.00 0.20 1.0 0.20 220.0 1.0 9
34.00 ISIS1425G34 0.60 0.35 0.05 10.0 0.25 252.0 10.0 152
34.50 ISIS1425G34.5 0.41 0.16 0.05 10.0 0.25 215.0 16.0 39
35.00 ISIS1425G35 0.20 -0.05 0.05 11.0 0.25 249.0 10.0 227
35.50 ISIS1425G35.5 0.10 0.00 0.10 1.0 0.25 275.0 1.0 59
36.00 ISIS1425G36 1.95 1.70 0.05 21.0 0.25 287.0 8.0 19
36.50 ISIS1425G36.5 0.25 0.00 0.05 1.0 0.25 231.0 0.0 0
37.00 ISIS1425G37 0.25 0.00 0.05 20.0 0.25 234.0 0.0 0
37.50 ISIS1425G37.5 0.25 0.00 0.10 1.0 0.25 232.0 0.0 0
38.00 ISIS1425G38 2.35 2.10 0.10 10.0 0.25 183.0 2.0 2
38.50 ISIS1425G38.5 0.25 0.00 0.05 1.0 0.25 188.0 0.0 0
39.00 ISIS1425G39 1.10 0.85 0.05 10.0 0.25 207.0 1.0 1
39.50 ISIS1425G39.5 0.10 -0.15 0.10 23.0 0.25 205.0 10.0 10
40.00 ISIS1425G40 0.05 -0.20 0.05 1.0 0.25 254.0 1.0 92
41.00 ISIS1425G41 0.85 0.60 0.05 21.0 0.25 173.0 10.0 10
42.00 ISIS1425G42 0.25 0.00 0.05 21.0 0.25 173.0 0.0 0
43.00 ISIS1425G43 0.75 0.50 0.05 10.0 0.25 173.0 10.0 10

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ISIS1425S15 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
20.00 ISIS1425S20 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
21.00 ISIS1425S21 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
21.50 ISIS1425S21.5 0.25 0.00 0.00 0.0 0.25 233.0 0.0 0
22.00 ISIS1425S22 0.25 0.00 0.00 0.0 0.25 215.0 0.0 0
22.50 ISIS1425S22.5 0.25 0.00 0.00 0.0 0.25 208.0 0.0 0
23.00 ISIS1425S23 0.13 0.00 0.10 1.0 0.25 214.0 1.0 1
23.50 ISIS1425S23.5 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
24.00 ISIS1425S24 0.15 -0.10 0.05 11.0 0.25 234.0 10.0 10
24.50 ISIS1425S24.5 0.30 0.00 0.10 11.0 0.25 277.0 0.0 0
25.00 ISIS1425S25 0.05 0.00 0.05 11.0 0.25 209.0 0.0 0
25.50 ISIS1425S25.5 0.35 0.30 0.05 10.0 0.25 185.0 5.0 4
26.00 ISIS1425S26 0.40 0.35 0.05 10.0 0.25 276.0 10.0 11
26.50 ISIS1425S26.5 0.05 0.00 0.05 189.0 0.25 227.0 0.0 0
27.00 ISIS1425S27 0.45 0.35 0.05 11.0 0.35 280.0 12.0 12
27.50 ISIS1425S27.5 0.50 0.00 0.05 10.0 0.45 349.0 15.0 15
28.00 ISIS1425S28 0.60 0.00 0.05 37.0 0.25 152.0 12.0 14
28.50 ISIS1425S28.5 0.25 -0.25 0.10 124.0 0.40 219.0 1.0 0
29.00 ISIS1425S29 0.40 -0.30 0.20 234.0 0.45 131.0 10.0 2
29.50 ISIS1425S29.5 0.55 -0.55 0.40 168.0 0.80 1.0 6.0 15
30.00 ISIS1425S30 0.80 -0.50 0.65 66.0 1.20 332.0 3.0 13
30.50 ISIS1425S30.5 1.18 -0.52 0.95 25.0 1.75 464.0 3.0 3
31.00 ISIS1425S31 2.20 0.00 1.30 118.0 2.25 207.0 2.0 48
31.50 ISIS1425S31.5 0.80 -1.80 1.45 95.0 2.65 435.0 30.0 30
32.00 ISIS1425S32 3.30 0.00 2.10 49.0 3.10 418.0 3.0 25
32.50 ISIS1425S32.5 2.00 -1.50 2.60 10.0 3.70 231.0 6.0 7
33.00 ISIS1425S33 1.35 -2.65 3.10 10.0 4.20 231.0 1.0 17
33.50 ISIS1425S33.5 3.70 -0.70 3.60 43.0 4.70 231.0 13.0 10
34.00 ISIS1425S34 3.59 -1.41 4.10 10.0 5.30 221.0 3.0 3
34.50 ISIS1425S34.5 1.55 -3.85 4.60 10.0 5.90 221.0 20.0 20
35.00 ISIS1425S35 4.73 -1.17 5.10 20.0 7.00 301.0 2.0 66
35.50 ISIS1425S35.5 6.40 0.00 5.60 15.0 6.50 221.0 0.0 0
36.00 ISIS1425S36 7.00 0.00 6.00 65.0 7.20 241.0 0.0 0
36.50 ISIS1425S36.5 7.40 0.00 6.50 65.0 7.60 231.0 0.0 0
37.00 ISIS1425S37 7.90 0.00 6.90 70.0 8.10 241.0 0.0 0
37.50 ISIS1425S37.5 8.40 0.00 7.60 50.0 8.50 217.0 0.0 0
38.00 ISIS1425S38 9.00 0.00 8.10 50.0 9.00 207.0 0.0 0
38.50 ISIS1425S38.5 9.50 0.00 8.50 15.0 9.50 181.0 0.0 0
39.00 ISIS1425S39 8.70 0.00 8.50 20.0 10.10 141.0 0.0 0
39.50 ISIS1425S39.5 9.20 0.00 8.70 515.0 11.90 161.0 0.0 0
40.00 ISIS1425S40 9.70 0.00 9.30 472.0 12.10 160.0 0.0 0
41.00 ISIS1425S41 10.60 0.00 10.80 128.0 12.90 160.0 0.0 0
42.00 ISIS1425S42 11.60 0.00 10.70 507.0 14.60 210.0 0.0 0
43.00 ISIS1425S43 12.70 0.00 11.70 507.0 15.60 210.0 0.0 0
Trading Center