$51.79 -0.96 (-1.82%) ISIS Pharmaceuticals Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 51.79
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.96 (-1.82%)
Prev Close: 52.75
Open: 53.39
Bid: 51.79
Ask: 51.80
Options:

Call Options: ISIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ISIS1428K25 25.30 0.00 25.80 40.0 29.00 23.0 0.0 0
26.00 ISIS1428K26 24.40 0.00 23.70 20.0 28.20 46.0 0.0 0
27.00 ISIS1428K27 23.30 0.00 22.70 10.0 27.20 31.0 0.0 0
28.00 ISIS1428K28 22.40 0.00 21.70 10.0 26.10 11.0 0.0 0
29.00 ISIS1428K29 21.60 0.00 20.70 10.0 25.10 2.0 0.0 0
30.00 ISIS1428K30 20.60 0.00 19.70 10.0 24.20 31.0 0.0 0
30.50 ISIS1428K30.5 19.80 0.00 19.20 71.0 23.60 14.0 0.0 0
31.00 ISIS1428K31 19.30 0.00 18.70 10.0 23.20 31.0 0.0 0
31.50 ISIS1428K31.5 19.10 0.00 18.20 8.0 22.60 9.0 0.0 0
32.00 ISIS1428K32 18.30 0.00 17.70 10.0 22.20 21.0 0.0 0
32.50 ISIS1428K32.5 17.90 0.00 17.20 20.0 21.60 45.0 0.0 0
33.00 ISIS1428K33 17.30 0.00 16.70 20.0 21.10 75.0 0.0 0
33.50 ISIS1428K33.5 16.80 0.00 16.20 10.0 20.60 74.0 0.0 0
34.00 ISIS1428K34 16.30 0.00 15.90 51.0 20.10 11.0 0.0 0
34.50 ISIS1428K34.5 15.80 0.00 15.10 33.0 19.60 92.0 0.0 0
35.00 ISIS1428K35 15.30 0.00 14.90 51.0 19.10 11.0 0.0 0
35.50 ISIS1428K35.5 14.80 0.00 14.50 1.0 18.80 75.0 0.0 0
36.00 ISIS1428K36 14.30 0.00 13.90 3.0 18.20 71.0 0.0 0
36.50 ISIS1428K36.5 13.80 0.00 13.20 10.0 17.60 46.0 0.0 0
37.00 ISIS1428K37 13.30 0.00 12.90 3.0 17.20 71.0 0.0 0
37.50 ISIS1428K37.5 13.10 0.30 12.40 20.0 16.60 66.0 14.0 2
38.00 ISIS1428K38 5.10 -7.20 11.80 8.0 16.00 20.0 3.0 3
38.50 ISIS1428K38.5 11.80 0.00 11.20 1.0 15.60 64.0 0.0 0
39.00 ISIS1428K39 11.30 0.00 10.90 53.0 15.10 11.0 0.0 0
39.50 ISIS1428K39.5 10.80 0.00 10.20 10.0 14.70 56.0 0.0 0
40.00 ISIS1428K40 10.30 0.00 9.90 52.0 14.10 11.0 0.0 0
40.50 ISIS1428K40.5 9.80 0.00 9.10 20.0 13.60 93.0 0.0 0
41.00 ISIS1428K41 9.30 0.00 8.90 49.0 13.10 11.0 0.0 0
41.50 ISIS1428K41.5 2.45 -6.35 8.20 20.0 12.60 105.0 2.0 2
42.00 ISIS1428K42 3.00 -5.30 7.90 10.0 12.10 63.0 3.0 4
42.50 ISIS1428K42.5 7.50 -0.40 8.50 51.0 11.60 76.0 20.0 20
43.00 ISIS1428K43 7.40 0.10 8.10 51.0 10.30 30.0 3.0 5
43.50 ISIS1428K43.5 2.27 -4.53 6.50 18.0 10.60 18.0 2.0 3
44.00 ISIS1428K44 1.50 -4.80 6.00 21.0 10.20 114.0 3.0 10
44.50 ISIS1428K44.5 1.30 -4.60 6.60 51.0 9.50 159.0 2.0 2
45.00 ISIS1428K45 7.70 0.40 6.30 55.0 8.20 40.0 7.0 35
45.50 ISIS1428K45.5 4.80 0.00 5.40 10.0 8.50 63.0 0.0 0
46.00 ISIS1428K46 6.70 2.40 5.30 165.0 7.80 273.0 51.0 52
46.50 ISIS1428K46.5 3.80 0.00 4.50 32.0 7.60 117.0 0.0 0
47.00 ISIS1428K47 5.50 2.10 4.20 26.0 7.10 109.0 1.0 13
47.50 ISIS1428K47.5 1.55 -1.25 3.70 26.0 6.60 124.0 5.0 8
48.00 ISIS1428K48 3.56 1.16 3.30 73.0 6.10 182.0 4.0 47
48.50 ISIS1428K48.5 1.60 -0.30 2.85 30.0 5.30 40.0 2.0 14
49.00 ISIS1428K49 1.30 0.00 2.00 37.0 4.80 101.0 0.0 0
49.50 ISIS1428K49.5 0.75 -0.15 1.65 35.0 3.80 429.0 18.0 18
50.00 ISIS1428K50 2.17 0.52 1.35 67.0 3.30 177.0 10.0 16
50.50 ISIS1428K50.5 3.00 1.10 0.90 70.0 3.60 151.0 9.0 22
51.00 ISIS1428K51 1.00 -0.51 0.35 26.0 2.30 181.0 11.0 53
51.50 ISIS1428K51.5 1.00 0.45 0.05 156.0 2.00 314.0 5.0 11
52.00 ISIS1428K52 1.55 0.85 0.05 15.0 1.25 401.0 15.0 103
52.50 ISIS1428K52.5 0.10 -0.30 0.10 3.0 0.70 333.0 34.0 150
53.00 ISIS1428K53 0.35 -0.05 0.05 10.0 0.05 2.0 25.0 280
53.50 ISIS1428K53.5 0.10 -0.20 0.10 10.0 0.25 242.0 7.0 70
54.00 ISIS1428K54 0.25 0.15 0.10 11.0 0.35 153.0 1.0 51
54.50 ISIS1428K54.5 0.10 0.00 0.05 11.0 0.40 226.0 13.0 20
55.00 ISIS1428K55 0.10 0.00 0.10 1.0 0.30 231.0 49.0 454
55.50 ISIS1428K55.5 0.55 0.00 0.05 10.0 0.50 158.0 0.0 0
56.00 ISIS1428K56 0.50 0.00 0.00 0.0 0.50 192.0 0.0 0
56.50 ISIS1428K56.5 0.50 0.00 0.00 0.0 0.50 185.0 0.0 0
57.00 ISIS1428K57 0.50 0.00 0.00 0.0 0.50 152.0 0.0 0
57.50 ISIS1428K57.5 0.50 0.00 0.00 0.0 0.50 186.0 0.0 0
58.00 ISIS1428K58 0.50 0.00 0.00 0.0 0.50 124.0 0.0 0
60.00 ISIS1428K60 0.50 0.00 0.05 30.0 0.50 122.0 0.0 0
65.00 ISIS1428K65 0.50 0.00 0.00 0.0 0.50 87.0 0.0 0
70.00 ISIS1428K70 0.50 0.00 0.00 0.0 0.50 84.0 0.0 0
75.00 ISIS1428K75 0.50 0.00 0.00 0.0 0.50 107.0 0.0 0

Put Options: ISIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ISIS1428W25 0.30 0.00 0.00 0.0 0.30 111.0 0.0 0
26.00 ISIS1428W26 0.30 0.00 0.05 11.0 0.30 110.0 0.0 0
27.00 ISIS1428W27 0.30 0.00 0.10 10.0 0.30 100.0 0.0 0
28.00 ISIS1428W28 0.30 0.00 0.05 10.0 0.30 110.0 0.0 0
29.00 ISIS1428W29 0.30 0.00 0.05 10.0 0.30 56.0 0.0 0
30.00 ISIS1428W30 0.20 0.00 0.05 10.0 0.20 56.0 0.0 0
30.50 ISIS1428W30.5 0.30 0.00 0.05 10.0 0.30 56.0 0.0 0
31.00 ISIS1428W31 1.15 0.85 0.05 10.0 0.30 134.0 10.0 10
31.50 ISIS1428W31.5 1.35 1.10 0.05 11.0 0.25 126.0 10.0 20
32.00 ISIS1428W32 1.50 1.25 0.05 10.0 0.25 128.0 10.0 10
32.50 ISIS1428W32.5 1.65 1.40 0.10 10.0 0.25 141.0 10.0 20
33.00 ISIS1428W33 1.85 1.60 0.05 10.0 0.25 141.0 10.0 20
33.50 ISIS1428W33.5 2.00 1.75 0.05 10.0 0.25 150.0 10.0 20
34.00 ISIS1428W34 1.95 1.70 0.05 10.0 0.25 143.0 21.0 21
34.50 ISIS1428W34.5 2.15 1.90 0.05 10.0 0.25 141.0 10.0 10
35.00 ISIS1428W35 0.25 0.00 0.05 10.0 0.25 98.0 0.0 0
35.50 ISIS1428W35.5 0.30 0.00 0.05 10.0 0.30 98.0 0.0 0
36.00 ISIS1428W36 0.25 0.00 0.05 11.0 0.25 98.0 0.0 0
36.50 ISIS1428W36.5 0.25 0.00 0.05 11.0 0.25 100.0 0.0 0
37.00 ISIS1428W37 1.70 1.45 0.05 11.0 0.25 152.0 11.0 11
37.50 ISIS1428W37.5 1.85 1.60 0.05 10.0 0.25 143.0 11.0 21
38.00 ISIS1428W38 3.80 3.55 0.10 11.0 0.25 156.0 10.0 10
38.50 ISIS1428W38.5 4.20 3.95 0.05 10.0 0.25 143.0 10.0 10
39.00 ISIS1428W39 4.50 4.10 0.05 11.0 0.40 213.0 10.0 10
39.50 ISIS1428W39.5 0.40 0.00 0.05 33.0 0.40 116.0 0.0 0
40.00 ISIS1428W40 0.30 0.00 0.10 32.0 0.30 132.0 0.0 0
40.50 ISIS1428W40.5 0.50 0.00 0.40 11.0 0.50 183.0 0.0 0
41.00 ISIS1428W41 0.40 0.00 0.05 11.0 0.40 114.0 0.0 0
41.50 ISIS1428W41.5 0.50 0.00 0.05 11.0 0.50 179.0 0.0 0
42.00 ISIS1428W42 0.21 -0.29 0.05 10.0 0.50 253.0 4.0 1
42.50 ISIS1428W42.5 0.25 0.00 0.05 10.0 0.25 97.0 0.0 0
43.00 ISIS1428W43 7.17 6.67 0.05 10.0 0.50 255.0 2.0 2
43.50 ISIS1428W43.5 0.50 0.00 0.05 11.0 0.50 179.0 0.0 0
44.00 ISIS1428W44 0.50 0.00 0.05 10.0 0.50 178.0 0.0 0
44.50 ISIS1428W44.5 3.00 2.50 0.05 5.0 0.50 202.0 10.0 10
45.00 ISIS1428W45 0.68 0.43 0.05 36.0 0.25 98.0 4.0 1
45.50 ISIS1428W45.5 0.50 0.00 0.05 5.0 0.50 195.0 0.0 0
46.00 ISIS1428W46 0.70 0.20 0.05 5.0 0.50 241.0 3.0 3
46.50 ISIS1428W46.5 0.90 0.00 0.05 5.0 0.55 130.0 0.0 0
47.00 ISIS1428W47 0.60 0.00 0.05 44.0 0.50 185.0 0.0 0
47.50 ISIS1428W47.5 0.30 -0.25 0.05 11.0 0.50 268.0 3.0 3
48.00 ISIS1428W48 0.28 -0.07 0.05 11.0 0.35 237.0 5.0 5
48.50 ISIS1428W48.5 0.50 0.00 0.05 5.0 0.50 111.0 0.0 0
49.00 ISIS1428W49 0.40 -0.20 0.05 38.0 0.50 304.0 25.0 26
49.50 ISIS1428W49.5 0.16 -0.39 0.10 25.0 0.50 259.0 40.0 55
50.00 ISIS1428W50 0.05 0.00 0.05 1.0 0.30 162.0 4.0 124
50.50 ISIS1428W50.5 0.30 0.25 0.05 74.0 0.35 213.0 10.0 45
51.00 ISIS1428W51 0.20 0.00 0.05 39.0 0.25 190.0 50.0 74
51.50 ISIS1428W51.5 0.24 0.00 0.05 29.0 0.45 268.0 20.0 50
52.00 ISIS1428W52 0.20 -0.05 0.20 10.0 0.85 277.0 10.0 48
52.50 ISIS1428W52.5 1.05 0.00 1.05 11.0 1.35 39.0 0.0 0
53.00 ISIS1428W53 0.05 0.00 0.10 11.0 1.90 32.0 0.0 0
53.50 ISIS1428W53.5 0.10 0.00 0.10 21.0 2.20 11.0 0.0 0
54.00 ISIS1428W54 0.40 0.00 0.10 81.0 3.00 42.0 0.0 0
54.50 ISIS1428W54.5 0.80 0.00 0.40 104.0 3.40 50.0 0.0 0
55.00 ISIS1428W55 4.70 2.80 1.00 346.0 3.90 23.0 10.0 10
55.50 ISIS1428W55.5 1.65 0.00 1.20 113.0 4.40 42.0 0.0 0
56.00 ISIS1428W56 2.25 0.00 1.90 172.0 4.90 33.0 0.0 0
56.50 ISIS1428W56.5 2.65 0.00 2.40 120.0 5.40 33.0 0.0 0
57.00 ISIS1428W57 3.20 0.00 2.90 94.0 6.00 41.0 0.0 0
57.50 ISIS1428W57.5 3.70 0.00 3.50 67.0 6.50 44.0 0.0 0
58.00 ISIS1428W58 4.20 0.00 4.00 51.0 7.00 33.0 0.0 0
60.00 ISIS1428W60 5.30 0.00 5.90 50.0 9.10 44.0 0.0 0
65.00 ISIS1428W65 10.40 0.00 10.90 59.0 15.40 26.0 0.0 0
70.00 ISIS1428W70 15.30 0.00 16.20 10.0 20.30 30.0 0.0 0
75.00 ISIS1428W75 21.10 0.00 20.90 149.0 24.10 10.0 0.0 0