ISIS Pharmaceuticals Inc $35.20

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : ISIS  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 35.20
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 35.20
Open: 35.41
Bid: 30.80
Ask: 42.01
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 39%
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ISIS1417E18 15.50 0.00 15.50 383.0 18.10 82.0 0.0 0
19.00 ISIS1417E19 14.50 0.00 14.50 398.0 17.10 82.0 0.0 0
20.00 ISIS1417E20 17.20 3.60 13.60 385.0 16.10 82.0 1.0 1
21.00 ISIS1417E21 12.50 0.00 12.50 403.0 15.20 80.0 0.0 0
23.00 ISIS1417E23 10.60 0.00 10.60 403.0 13.20 51.0 0.0 0
24.00 ISIS1417E24 9.70 0.00 9.70 410.0 12.40 51.0 0.0 0
25.00 ISIS1417E25 10.60 1.80 8.80 501.0 11.30 147.0 10.0 10
26.00 ISIS1417E26 9.40 1.50 7.90 506.0 10.30 147.0 1.0 1
27.00 ISIS1417E27 7.10 0.00 7.10 587.0 9.50 187.0 0.0 0
28.00 ISIS1417E28 6.30 0.00 6.30 601.0 8.60 163.0 0.0 0
29.00 ISIS1417E29 5.60 0.00 5.60 616.0 7.80 185.0 0.0 0
30.00 ISIS1417E30 5.70 0.00 5.00 702.0 7.00 260.0 3.0 118
31.00 ISIS1417E31 4.80 0.00 4.80 561.0 6.20 190.0 0.0 0
32.00 ISIS1417E32 4.58 0.08 4.50 460.0 5.50 247.0 26.0 41
33.00 ISIS1417E33 5.70 1.70 4.00 459.0 4.70 255.0 1.0 22
34.00 ISIS1417E34 3.80 0.00 3.50 239.0 4.00 133.0 5.0 115
35.00 ISIS1417E35 3.40 0.00 3.00 357.0 3.70 384.0 20.0 1,133
36.00 ISIS1417E36 2.80 0.00 2.65 120.0 3.10 185.0 5.0 154
37.00 ISIS1417E37 2.55 0.00 2.35 67.0 2.60 49.0 42.0 146
38.00 ISIS1417E38 2.25 0.00 2.00 42.0 2.25 57.0 28.0 78
39.00 ISIS1417E39 1.75 0.00 1.65 45.0 1.95 106.0 24.0 403
40.00 ISIS1417E40 1.60 0.00 1.40 124.0 1.75 140.0 31.0 1,541
41.00 ISIS1417E41 1.45 0.00 1.20 82.0 1.50 128.0 1.0 111
42.00 ISIS1417E42 1.17 0.00 1.00 93.0 1.30 136.0 34.0 467
43.00 ISIS1417E43 1.41 0.56 0.85 68.0 1.25 188.0 20.0 519
44.00 ISIS1417E44 0.70 0.00 0.70 42.0 1.05 234.0 4.0 931
45.00 ISIS1417E45 0.60 0.00 0.60 74.0 0.75 32.0 53.0 3,153
46.00 ISIS1417E46 0.59 0.09 0.50 49.0 0.65 46.0 8.0 646
47.00 ISIS1417E47 0.66 0.26 0.40 58.0 0.65 131.0 8.0 713
48.00 ISIS1417E48 0.45 0.15 0.30 103.0 0.60 157.0 87.0 421
49.00 ISIS1417E49 0.45 0.35 0.10 637.0 0.55 254.0 28.0 46
50.00 ISIS1417E50 0.35 0.15 0.20 93.0 0.45 135.0 1533.0 3,634
55.00 ISIS1417E55 0.30 0.25 0.05 157.0 0.30 262.0 33.0 3,130
60.00 ISIS1417E60 0.10 0.00 0.10 28.0 0.10 64.0 44.0 284
65.00 ISIS1417E65 0.20 -0.05 0.20 1.0 0.25 169.0 1.0 121
70.00 ISIS1417E70 0.30 0.00 0.05 11.0 0.30 139.0 1.0 11

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ISIS1417Q18 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
19.00 ISIS1417Q19 0.24 -0.01 0.05 158.0 0.25 159.0 30.0 30
20.00 ISIS1417Q20 0.25 0.20 0.05 10.0 0.05 1.0 52.0 43
21.00 ISIS1417Q21 0.25 0.00 0.05 182.0 0.25 164.0 0.0 0
23.00 ISIS1417Q23 0.36 0.11 0.05 118.0 0.25 122.0 5.0 5
24.00 ISIS1417Q24 0.40 0.35 0.05 274.0 0.30 250.0 15.0 18
25.00 ISIS1417Q25 0.50 0.35 0.15 109.0 0.40 151.0 104.0 106
26.00 ISIS1417Q26 0.25 0.00 0.25 102.0 0.50 260.0 12.0 15
27.00 ISIS1417Q27 0.45 0.00 0.35 120.0 0.55 77.0 99.0 59
28.00 ISIS1417Q28 0.85 0.00 0.50 110.0 0.85 341.0 139.0 230
29.00 ISIS1417Q29 1.05 0.00 0.70 94.0 1.05 308.0 564.0 63
30.00 ISIS1417Q30 1.10 0.00 0.95 97.0 1.30 179.0 9.0 298
31.00 ISIS1417Q31 1.30 0.10 1.20 164.0 1.55 141.0 40.0 52
32.00 ISIS1417Q32 1.65 0.00 1.50 163.0 1.95 216.0 3.0 713
33.00 ISIS1417Q33 2.50 0.00 1.90 130.0 2.25 90.0 1.0 243
34.00 ISIS1417Q34 2.55 0.00 2.40 114.0 2.70 38.0 1.0 64
35.00 ISIS1417Q35 3.00 0.00 2.85 168.0 3.30 144.0 56.0 478
36.00 ISIS1417Q36 3.50 0.00 3.30 413.0 3.90 240.0 30.0 15
37.00 ISIS1417Q37 3.35 -0.65 4.00 148.0 4.50 221.0 5.0 880
38.00 ISIS1417Q38 4.90 0.30 4.60 247.0 5.20 178.0 2.0 1,093
39.00 ISIS1417Q39 7.01 1.81 5.20 209.0 5.90 202.0 4.0 139
40.00 ISIS1417Q40 6.70 0.00 6.10 83.0 6.70 272.0 20.0 605
41.00 ISIS1417Q41 9.70 3.10 6.60 284.0 7.50 244.0 1.0 641
42.00 ISIS1417Q42 6.00 -1.10 7.10 468.0 8.40 155.0 6.0 154
43.00 ISIS1417Q43 3.90 -3.60 7.50 437.0 10.30 201.0 47.0 84
44.00 ISIS1417Q44 7.50 -1.30 8.80 366.0 11.20 204.0 2.0 22
45.00 ISIS1417Q45 11.54 2.14 9.40 647.0 12.00 305.0 14.0 264
46.00 ISIS1417Q46 11.90 1.50 10.40 422.0 13.00 275.0 1.0 153
47.00 ISIS1417Q47 13.50 2.20 11.30 425.0 13.90 280.0 26.0 227
48.00 ISIS1417Q48 11.70 -0.80 12.50 538.0 14.80 211.0 10.0 39
49.00 ISIS1417Q49 18.05 4.65 13.40 349.0 15.80 129.0 30.0 60
50.00 ISIS1417Q50 15.92 1.52 14.40 337.0 16.80 192.0 5.0 31
55.00 ISIS1417Q55 20.93 1.93 19.00 406.0 21.60 140.0 71.0 156
60.00 ISIS1417Q60 23.90 0.00 23.90 369.0 26.60 120.0 0.0 0
65.00 ISIS1417Q65 29.00 0.00 29.00 197.0 31.60 74.0 0.0 0
70.00 ISIS1417Q70 33.90 0.00 33.90 161.0 36.50 42.0 0.0 0
Trading Center