$45.00 +2.63 (6.21%) ISIS Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.00
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +2.63 (6.21%)
Prev Close: 42.37
Open: 42.34
Bid: 45.00
Ask: 45.02
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 ISIS1431J26 14.50 0.00 16.50 116.0 19.80 65.0 0.0 0
27.00 ISIS1431J27 13.50 0.00 15.50 109.0 18.80 65.0 0.0 0
28.00 ISIS1431J28 12.40 0.00 14.60 7.0 17.50 34.0 0.0 0
29.00 ISIS1431J29 11.40 0.00 13.60 7.0 16.50 34.0 0.0 0
30.00 ISIS1431J30 10.12 0.02 12.60 37.0 15.40 37.0 2.0 2
31.00 ISIS1431J31 9.50 0.00 11.80 31.0 15.40 22.0 0.0 0
31.50 ISIS1431J31.5 8.70 0.00 11.10 10.0 13.80 26.0 0.0 0
32.00 ISIS1431J32 8.10 0.00 10.80 31.0 14.10 21.0 0.0 0
32.50 ISIS1431J32.5 7.70 0.00 10.20 56.0 13.30 63.0 0.0 0
33.00 ISIS1431J33 7.20 0.00 9.50 141.0 12.90 118.0 0.0 0
33.50 ISIS1431J33.5 6.70 0.00 9.20 83.0 12.20 21.0 0.0 0
34.00 ISIS1431J34 7.52 1.42 8.70 157.0 11.50 55.0 5.0 5
34.50 ISIS1431J34.5 4.10 -1.50 8.20 96.0 11.00 5.0 11.0 11
35.00 ISIS1431J35 6.29 1.19 7.70 180.0 10.50 82.0 2.0 16
35.50 ISIS1431J35.5 6.00 1.40 7.10 187.0 10.00 83.0 2.0 2
36.00 ISIS1431J36 4.60 0.50 6.50 153.0 9.60 60.0 30.0 50
36.50 ISIS1431J36.5 4.00 0.30 6.20 193.0 9.00 72.0 20.0 20
37.00 ISIS1431J37 3.60 0.00 5.70 228.0 8.70 107.0 45.0 63
37.50 ISIS1431J37.5 3.20 0.00 5.10 152.0 8.00 43.0 0.0 0
38.00 ISIS1431J38 3.50 0.65 4.70 58.0 7.50 22.0 10.0 6
38.50 ISIS1431J38.5 3.40 0.90 4.80 46.0 7.00 22.0 3.0 17
39.00 ISIS1431J39 2.00 -0.20 3.70 144.0 6.50 22.0 2.0 2
39.50 ISIS1431J39.5 1.90 0.00 4.30 62.0 6.00 47.0 0.0 0
40.00 ISIS1431J40 4.60 1.70 4.00 113.0 5.30 38.0 131.0 359
40.50 ISIS1431J40.5 4.50 3.10 4.40 30.0 4.90 40.0 10.0 64
41.00 ISIS1431J41 2.50 1.40 3.00 39.0 4.70 22.0 1.0 61
41.50 ISIS1431J41.5 3.40 2.30 2.45 144.0 4.00 28.0 10.0 53
42.00 ISIS1431J42 3.20 1.85 2.85 37.0 3.70 93.0 9.0 42
42.50 ISIS1431J42.5 1.25 0.00 2.50 63.0 3.40 123.0 20.0 60
43.00 ISIS1431J43 2.50 1.50 1.85 117.0 2.85 15.0 44.0 145
43.50 ISIS1431J43.5 1.10 0.65 1.45 125.0 2.50 38.0 12.0 21
44.00 ISIS1431J44 1.35 0.90 1.15 123.0 2.05 25.0 16.0 23
44.50 ISIS1431J44.5 0.40 0.00 1.10 61.0 1.85 42.0 5.0 54
45.00 ISIS1431J45 1.35 1.00 1.30 15.0 1.55 26.0 48.0 196
45.50 ISIS1431J45.5 0.05 0.00 0.80 57.0 1.60 25.0 0.0 0
46.00 ISIS1431J46 0.80 0.75 0.55 87.0 1.05 26.0 8.0 39
46.50 ISIS1431J46.5 0.55 0.10 0.05 11.0 0.85 36.0 24.0 34
47.00 ISIS1431J47 0.65 0.20 0.20 63.0 0.70 36.0 5.0 10
47.50 ISIS1431J47.5 0.30 -0.10 0.20 32.0 0.55 5.0 54.0 2
48.00 ISIS1431J48 0.45 0.10 0.05 21.0 0.50 54.0 10.0 10
48.50 ISIS1431J48.5 0.40 0.00 0.05 21.0 0.40 25.0 10.0 10
49.00 ISIS1431J49 0.35 0.00 0.05 29.0 0.50 87.0 10.0 10
49.50 ISIS1431J49.5 0.30 0.00 0.05 10.0 0.50 129.0 10.0 10

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 ISIS1431V26 0.30 0.00 0.00 0.0 0.35 146.0 0.0 0
27.00 ISIS1431V27 0.30 0.00 0.00 0.0 0.30 99.0 0.0 0
28.00 ISIS1431V28 0.30 0.00 0.05 10.0 0.35 147.0 0.0 0
29.00 ISIS1431V29 0.30 0.00 0.15 11.0 0.35 144.0 0.0 0
30.00 ISIS1431V30 0.30 0.00 0.05 11.0 0.35 185.0 0.0 0
31.00 ISIS1431V31 0.30 0.00 0.05 11.0 0.30 175.0 0.0 0
31.50 ISIS1431V31.5 0.30 0.00 0.05 41.0 0.30 137.0 0.0 0
32.00 ISIS1431V32 0.50 0.00 0.05 10.0 0.50 154.0 1.0 4
32.50 ISIS1431V32.5 0.30 0.00 0.05 11.0 0.30 159.0 0.0 0
33.00 ISIS1431V33 1.25 0.95 0.05 10.0 0.30 185.0 10.0 11
33.50 ISIS1431V33.5 0.35 0.00 0.05 10.0 0.30 132.0 0.0 0
34.00 ISIS1431V34 0.34 -0.01 0.05 20.0 0.30 167.0 20.0 31
34.50 ISIS1431V34.5 1.10 0.60 0.05 45.0 0.50 176.0 2.0 12
35.00 ISIS1431V35 1.57 1.17 0.05 11.0 0.40 208.0 1.0 1
35.50 ISIS1431V35.5 0.27 -0.13 0.10 31.0 0.40 218.0 5.0 16
36.00 ISIS1431V36 0.33 0.28 0.05 10.0 0.45 217.0 5.0 54
36.50 ISIS1431V36.5 2.05 2.00 0.05 20.0 0.55 181.0 11.0 11
37.00 ISIS1431V37 0.70 0.65 0.05 17.0 0.50 208.0 1.0 26
37.50 ISIS1431V37.5 1.10 1.05 0.05 34.0 0.50 217.0 5.0 11
38.00 ISIS1431V38 0.65 0.60 0.05 10.0 0.50 200.0 2.0 24
38.50 ISIS1431V38.5 0.51 0.00 0.05 117.0 0.55 196.0 1.0 1
39.00 ISIS1431V39 0.90 0.75 0.05 55.0 0.65 229.0 30.0 48
39.50 ISIS1431V39.5 1.06 0.81 0.05 21.0 0.75 201.0 11.0 22
40.00 ISIS1431V40 0.20 -0.64 0.05 35.0 0.60 265.0 2.0 26
40.50 ISIS1431V40.5 0.50 0.00 0.05 46.0 0.75 153.0 0.0 0
41.00 ISIS1431V41 1.00 0.00 0.05 45.0 0.55 185.0 20.0 7
41.50 ISIS1431V41.5 0.90 0.00 0.05 20.0 0.60 9.0 6.0 8
42.00 ISIS1431V42 0.40 -1.30 0.20 43.0 0.55 46.0 138.0 2
42.50 ISIS1431V42.5 1.15 0.00 0.20 21.0 0.90 178.0 0.0 0
43.00 ISIS1431V43 0.50 -0.90 0.40 48.0 0.65 20.0 8.0 0
43.50 ISIS1431V43.5 1.65 0.00 0.55 47.0 0.95 47.0 10.0 0
44.00 ISIS1431V44 1.95 0.00 0.75 26.0 1.20 62.0 0.0 0
44.50 ISIS1431V44.5 1.20 -1.05 0.90 36.0 1.50 70.0 2.0 0
45.00 ISIS1431V45 7.68 5.03 1.10 49.0 2.05 254.0 3.0 3
45.50 ISIS1431V45.5 3.00 0.00 1.35 36.0 3.00 170.0 0.0 0
46.00 ISIS1431V46 3.40 0.00 1.65 47.0 3.50 226.0 0.0 0
46.50 ISIS1431V46.5 3.90 0.00 2.00 36.0 3.50 229.0 0.0 0
47.00 ISIS1431V47 4.10 0.00 2.25 38.0 5.00 196.0 0.0 0
47.50 ISIS1431V47.5 4.40 0.00 2.50 57.0 5.40 245.0 0.0 0
48.00 ISIS1431V48 3.70 0.00 2.95 59.0 5.70 210.0 0.0 0
48.50 ISIS1431V48.5 4.20 0.00 3.30 77.0 6.30 216.0 0.0 0
49.00 ISIS1431V49 4.70 0.00 3.80 35.0 6.70 211.0 0.0 0
49.50 ISIS1431V49.5 5.30 0.00 4.20 47.0 7.20 142.0 0.0 0