ISIS Pharmaceuticals Inc $35.28

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : ISIS  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 35.28
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 35.28
Open: 35.20
Bid: 31.65
Ask: 43.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ISIS Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ISIS1422H20 14.70 0.00 14.70 45.0 16.60 45.0 0.0 0
23.00 ISIS1422H23 10.50 0.00 10.50 117.0 14.20 45.0 0.0 0
23.50 ISIS1429H23.5 11.60 0.00 11.60 10.0 12.80 154.0 0.0 0
24.00 ISIS1422H24 10.00 0.00 10.00 117.0 13.00 45.0 0.0 0
24.00 ISIS1429H24 9.60 0.00 9.60 117.0 13.40 45.0 0.0 0
24.50 ISIS1429H24.5 10.60 0.00 10.60 20.0 11.80 29.0 0.0 0
25.00 ISIS1422H25 8.00 -0.60 8.60 139.0 12.20 61.0 1.0 1
25.00 ISIS1429H25 10.10 0.00 10.10 20.0 11.30 29.0 0.0 0
25.50 ISIS1429H25.5 9.60 0.00 9.60 27.0 10.80 57.0 0.0 0
26.00 ISIS1422H26 10.50 1.70 8.80 262.0 10.40 131.0 7.0 7
26.00 ISIS1429H26 9.10 0.00 9.10 27.0 10.00 49.0 0.0 0
26.50 ISIS1429H26.5 8.60 0.00 8.60 33.0 9.50 49.0 0.0 0
27.00 ISIS1422H27 8.10 0.00 8.10 106.0 9.00 85.0 0.0 0
27.00 ISIS1429H27 8.10 0.00 8.10 33.0 9.00 49.0 0.0 0
27.50 ISIS1429H27.5 7.60 0.00 7.60 33.0 8.50 49.0 0.0 0
28.00 ISIS1422H28 7.10 0.00 7.10 119.0 8.00 135.0 0.0 0
28.00 ISIS1429H28 7.00 0.00 7.00 161.0 8.40 194.0 0.0 0
28.50 ISIS1422H28.5 6.60 0.00 6.60 118.0 7.40 125.0 0.0 0
28.50 ISIS1429H28.5 6.50 0.00 6.50 24.0 7.90 31.0 0.0 0
29.00 ISIS1422H29 2.50 -2.10 4.60 415.0 7.80 140.0 1.0 6
29.00 ISIS1429H29 6.00 0.00 6.00 9.0 7.40 136.0 0.0 0
29.50 ISIS1422H29.5 3.90 -1.50 5.40 288.0 6.70 184.0 1.0 2
29.50 ISIS1429H29.5 5.50 0.00 5.50 10.0 6.80 136.0 0.0 0
30.00 ISIS1422H30 7.10 2.20 4.90 306.0 6.20 219.0 3.0 5
30.00 ISIS1429H30 6.00 1.00 5.00 40.0 6.40 166.0 1.0 4
30.50 ISIS1422H30.5 4.40 0.00 4.40 190.0 5.90 193.0 0.0 0
30.50 ISIS1429H30.5 4.60 0.00 4.60 11.0 5.50 113.0 0.0 0
31.00 ISIS1422H31 3.80 -0.20 4.00 202.0 5.30 170.0 20.0 31
31.00 ISIS1429H31 1.50 -2.60 4.10 61.0 5.00 120.0 3.0 52
31.50 ISIS1422H31.5 1.50 -2.10 3.60 136.0 4.50 140.0 3.0 3
31.50 ISIS1429H31.5 2.48 -1.22 3.70 112.0 4.50 155.0 30.0 17
32.00 ISIS1422H32 3.78 0.00 3.00 395.0 4.30 268.0 4.0 108
32.00 ISIS1429H32 3.16 -0.04 3.20 368.0 4.50 292.0 2.0 10
32.50 ISIS1422H32.5 3.60 1.10 2.50 404.0 3.80 302.0 1.0 218
32.50 ISIS1429H32.5 1.40 -1.45 2.85 209.0 4.10 304.0 10.0 18
33.00 ISIS1422H33 2.39 0.00 2.20 25.0 2.95 117.0 14.0 47
33.00 ISIS1429H33 3.17 0.67 2.50 20.0 3.60 294.0 40.0 57
33.50 ISIS1422H33.5 2.96 1.36 1.60 372.0 2.85 343.0 5.0 24
33.50 ISIS1429H33.5 2.05 0.00 2.05 433.0 3.10 292.0 0.0 0
34.00 ISIS1422H34 1.91 0.00 1.30 84.0 2.10 235.0 34.0 111
34.00 ISIS1429H34 2.40 0.65 1.75 429.0 2.75 316.0 2.0 12
34.50 ISIS1422H34.5 1.09 0.19 0.90 362.0 1.95 303.0 10.0 10
34.50 ISIS1429H34.5 2.25 0.90 1.35 493.0 2.35 318.0 2.0 3
35.00 ISIS1422H35 1.66 1.06 0.60 381.0 1.40 278.0 16.0 91
35.00 ISIS1429H35 1.41 0.00 1.10 497.0 1.95 270.0 16.0 256
35.50 ISIS1422H35.5 1.35 1.00 0.35 382.0 0.95 223.0 1.0 17
35.50 ISIS1429H35.5 1.50 0.65 0.85 491.0 1.70 277.0 2.0 16
36.00 ISIS1422H36 0.35 0.00 0.20 52.0 0.50 93.0 124.0 378
36.00 ISIS1429H36 1.10 0.40 0.70 483.0 1.25 180.0 14.0 58
36.50 ISIS1422H36.5 0.15 0.00 0.05 426.0 0.45 155.0 20.0 36
36.50 ISIS1429H36.5 0.95 0.30 0.55 411.0 0.85 69.0 3.0 44
37.00 ISIS1422H37 0.15 0.00 0.10 20.0 0.20 86.0 56.0 83
37.00 ISIS1429H37 0.75 0.06 0.40 413.0 0.80 129.0 20.0 63
37.50 ISIS1422H37.5 0.10 0.00 0.10 10.0 0.20 113.0 10.0 18
37.50 ISIS1429H37.5 0.60 0.30 0.30 384.0 0.60 73.0 7.0 6
38.00 ISIS1422H38 0.25 0.05 0.05 5.0 0.20 124.0 58.0 101
38.00 ISIS1429H38 1.00 0.80 0.20 413.0 0.60 171.0 2.0 22
38.50 ISIS1422H38.5 0.15 0.00 0.15 5.0 0.20 130.0 5.0 10
38.50 ISIS1429H38.5 0.35 0.00 0.10 140.0 0.45 109.0 4.0 4
39.00 ISIS1422H39 0.25 0.00 0.05 5.0 0.25 179.0 0.0 0
39.00 ISIS1429H39 0.75 0.70 0.05 404.0 0.40 114.0 10.0 13
39.50 ISIS1422H39.5 0.25 0.00 0.10 11.0 0.25 168.0 0.0 0
39.50 ISIS1429H39.5 0.30 0.25 0.05 94.0 0.40 144.0 22.0 22
40.00 ISIS1422H40 0.25 0.00 0.05 11.0 0.25 160.0 0.0 0
40.00 ISIS1429H40 0.05 0.00 0.05 11.0 0.30 123.0 0.0 0
40.50 ISIS1422H40.5 0.25 0.00 0.05 11.0 0.25 149.0 0.0 0
41.00 ISIS1422H41 0.13 -0.12 0.05 10.0 0.25 164.0 3.0 3
41.00 ISIS1429H41 0.25 0.00 0.05 11.0 0.25 138.0 0.0 0
41.50 ISIS1422H41.5 0.25 0.00 0.05 11.0 0.25 151.0 0.0 0
42.00 ISIS1422H42 0.13 -0.02 0.05 11.0 0.15 124.0 4.0 24
42.00 ISIS1429H42 0.25 0.00 0.10 11.0 0.25 127.0 3.0 3
42.50 ISIS1422H42.5 1.30 1.05 0.05 11.0 0.25 154.0 10.0 10
43.00 ISIS1422H43 0.21 -0.09 0.05 10.0 0.30 155.0 10.0 10
43.00 ISIS1429H43 0.25 0.00 0.05 10.0 0.25 159.0 0.0 0
43.50 ISIS1422H43.5 0.25 0.00 0.05 268.0 0.25 108.0 0.0 0
44.00 ISIS1422H44 0.65 0.40 0.05 10.0 0.25 115.0 10.0 10
44.00 ISIS1429H44 0.25 0.00 0.05 11.0 0.25 119.0 0.0 0
44.50 ISIS1422H44.5 0.25 0.00 0.05 10.0 0.25 103.0 0.0 0
45.00 ISIS1422H45 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
45.00 ISIS1429H45 0.25 0.00 0.00 0.0 0.25 105.0 0.0 0
46.00 ISIS1422H46 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
50.00 ISIS1422H50 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ISIS1422T20 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
23.00 ISIS1422T23 0.25 0.00 0.00 0.0 0.25 114.0 0.0 0
23.50 ISIS1429T23.5 0.55 0.30 0.05 1.0 0.25 122.0 2.0 2
24.00 ISIS1422T24 0.25 0.00 0.05 11.0 0.25 128.0 0.0 0
24.00 ISIS1429T24 0.68 0.43 0.05 10.0 0.25 115.0 1.0 1
24.50 ISIS1429T24.5 0.10 -0.15 0.05 10.0 0.25 140.0 20.0 22
25.00 ISIS1422T25 0.25 0.00 0.05 10.0 0.25 135.0 11.0 13
25.00 ISIS1429T25 0.45 0.20 0.05 10.0 0.25 92.0 1.0 1
25.50 ISIS1429T25.5 0.65 0.40 0.05 10.0 0.25 102.0 3.0 3
26.00 ISIS1422T26 0.40 0.15 0.05 10.0 0.25 120.0 2.0 2
26.00 ISIS1429T26 2.00 1.75 0.05 10.0 0.25 102.0 1.0 12
26.50 ISIS1429T26.5 1.20 0.95 0.05 10.0 0.25 102.0 1.0 1
27.00 ISIS1422T27 0.80 0.50 0.05 33.0 0.30 108.0 2.0 10
27.00 ISIS1429T27 0.90 0.65 0.05 10.0 0.25 105.0 1.0 1
27.50 ISIS1429T27.5 0.25 0.00 0.05 10.0 0.25 117.0 0.0 0
28.00 ISIS1422T28 0.70 0.45 0.05 11.0 0.25 106.0 2.0 2
28.00 ISIS1429T28 1.20 0.95 0.05 11.0 0.25 138.0 1.0 1
28.50 ISIS1422T28.5 0.25 0.00 0.05 15.0 0.25 94.0 0.0 0
28.50 ISIS1429T28.5 0.25 0.00 0.05 11.0 0.25 166.0 0.0 0
29.00 ISIS1422T29 2.10 1.85 0.05 10.0 0.25 106.0 6.0 7
29.00 ISIS1429T29 2.15 1.90 0.05 10.0 0.25 157.0 2.0 2
29.50 ISIS1422T29.5 0.10 -0.15 0.10 3.0 0.25 120.0 12.0 9
29.50 ISIS1429T29.5 0.25 0.00 0.05 10.0 0.25 157.0 0.0 0
30.00 ISIS1422T30 0.05 -0.20 0.05 11.0 0.25 106.0 10.0 23
30.00 ISIS1429T30 1.60 1.35 0.05 10.0 0.25 68.0 6.0 7
30.50 ISIS1422T30.5 0.25 0.00 0.10 11.0 0.25 94.0 0.0 0
30.50 ISIS1429T30.5 0.25 0.00 0.05 7.0 0.25 144.0 0.0 0
31.00 ISIS1422T31 4.30 4.05 0.05 41.0 0.25 98.0 4.0 4
31.00 ISIS1429T31 0.35 0.30 0.05 11.0 0.30 136.0 20.0 45
31.50 ISIS1422T31.5 3.04 2.79 0.05 11.0 0.25 118.0 2.0 2
31.50 ISIS1429T31.5 0.05 0.00 0.05 79.0 0.35 163.0 0.0 0
32.00 ISIS1422T32 4.92 4.67 0.05 44.0 0.25 164.0 2.0 2
32.00 ISIS1429T32 0.05 0.00 0.05 417.0 0.30 82.0 1.0 1
32.50 ISIS1422T32.5 2.45 2.20 0.05 11.0 0.25 202.0 2.0 2
32.50 ISIS1429T32.5 0.90 0.75 0.15 55.0 0.45 158.0 100.0 100
33.00 ISIS1422T33 0.24 0.19 0.05 11.0 0.25 186.0 10.0 22
33.00 ISIS1429T33 0.35 0.15 0.20 312.0 0.55 108.0 2.0 2
33.50 ISIS1422T33.5 0.20 0.15 0.05 10.0 0.30 146.0 30.0 54
33.50 ISIS1429T33.5 0.25 0.00 0.25 488.0 0.65 96.0 0.0 0
34.00 ISIS1422T34 0.20 0.15 0.05 55.0 0.35 172.0 20.0 67
34.00 ISIS1429T34 0.60 0.00 0.40 400.0 0.75 20.0 11.0 423
34.50 ISIS1422T34.5 0.10 0.00 0.10 453.0 0.50 153.0 15.0 25
34.50 ISIS1429T34.5 0.45 0.00 0.45 577.0 0.95 120.0 0.0 0
35.00 ISIS1422T35 0.45 0.15 0.30 82.0 0.55 20.0 20.0 214
35.00 ISIS1429T35 1.05 0.35 0.70 493.0 1.30 135.0 22.0 50
35.50 ISIS1422T35.5 0.40 0.00 0.60 1.0 0.80 3.0 1.0 8
35.50 ISIS1429T35.5 0.80 0.00 0.80 295.0 1.50 108.0 0.0 0
36.00 ISIS1422T36 0.70 0.20 0.50 644.0 1.35 209.0 34.0 46
36.00 ISIS1429T36 1.05 0.00 1.05 609.0 1.80 105.0 0.0 0
36.50 ISIS1422T36.5 1.05 0.30 0.75 662.0 1.70 181.0 5.0 12
36.50 ISIS1429T36.5 1.75 0.00 1.30 171.0 2.05 105.0 30.0 30
37.00 ISIS1422T37 1.50 0.45 1.05 631.0 2.15 137.0 5.0 5
37.00 ISIS1429T37 1.60 0.00 1.60 631.0 2.75 238.0 0.0 0
37.50 ISIS1422T37.5 1.75 0.35 1.40 603.0 2.65 170.0 10.0 10
37.50 ISIS1429T37.5 1.90 0.00 1.90 633.0 2.90 123.0 0.0 0
38.00 ISIS1422T38 1.85 0.00 1.85 207.0 3.10 124.0 0.0 0
38.00 ISIS1429T38 2.25 0.00 2.25 620.0 3.60 239.0 0.0 0
38.50 ISIS1422T38.5 2.30 0.00 2.30 51.0 3.80 115.0 0.0 0
38.50 ISIS1429T38.5 2.65 0.00 2.65 648.0 3.80 140.0 0.0 0
39.00 ISIS1422T39 2.75 0.00 2.75 52.0 4.40 136.0 0.0 0
39.00 ISIS1429T39 3.00 0.00 3.00 286.0 4.20 113.0 0.0 0
39.50 ISIS1422T39.5 3.20 0.00 3.20 56.0 4.70 99.0 0.0 0
39.50 ISIS1429T39.5 3.40 0.00 3.40 616.0 4.80 181.0 0.0 0
40.00 ISIS1422T40 3.70 0.00 3.70 55.0 5.20 99.0 0.0 0
40.00 ISIS1429T40 3.90 0.00 3.90 415.0 5.20 52.0 0.0 0
40.50 ISIS1422T40.5 4.20 0.00 4.20 55.0 5.70 99.0 0.0 0
41.00 ISIS1422T41 4.60 0.00 4.60 64.0 6.20 100.0 0.0 0
41.00 ISIS1429T41 4.80 0.00 4.80 189.0 6.30 151.0 0.0 0
41.50 ISIS1422T41.5 5.30 0.00 5.30 224.0 6.80 175.0 0.0 0
42.00 ISIS1422T42 9.00 3.30 5.70 409.0 7.30 189.0 7.0 7
42.00 ISIS1429T42 5.70 0.00 5.70 182.0 7.50 95.0 0.0 0
42.50 ISIS1422T42.5 6.30 0.00 6.30 229.0 7.80 177.0 0.0 0
43.00 ISIS1422T43 7.10 0.00 7.10 177.0 8.00 100.0 0.0 0
43.00 ISIS1429T43 7.00 0.00 7.00 131.0 8.40 99.0 0.0 0
43.50 ISIS1422T43.5 7.20 0.00 7.20 209.0 8.90 111.0 0.0 0
44.00 ISIS1422T44 7.80 0.00 7.80 151.0 9.30 61.0 0.0 0
44.00 ISIS1429T44 7.60 0.00 7.60 189.0 9.50 56.0 0.0 0
44.50 ISIS1422T44.5 8.00 0.00 8.00 151.0 9.90 61.0 0.0 0
45.00 ISIS1422T45 9.10 0.00 9.10 20.0 9.90 29.0 0.0 0
45.00 ISIS1429T45 9.10 0.00 9.10 114.0 10.00 105.0 0.0 0
46.00 ISIS1422T46 10.10 0.00 10.10 74.0 11.00 105.0 0.0 0
50.00 ISIS1422T50 13.50 0.00 13.50 169.0 15.50 55.0 0.0 0
Trading Center