ISIS

Isis Pharmaceuticals, Inc. (ISIS) Option Chain

$71.28
*  
0.30
0.42%
Get ISIS Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ISIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


ISIS Options:  Type:

Option Chain for Isis Pharmaceuticals, Inc. ( ISIS)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jan 23, 2015 4.80 7.10 0 ISIS 64.5 Jan 23, 2015 0.55 0.25 0 7
Jan 23, 2015 5.70 2.03 4.20 6.70 3 26 ISIS 65 Jan 23, 2015 0.09 -0.11 0.10 1 81
Jan 23, 2015 3.10 3.60 6.10 0 1 ISIS 65.5 Jan 23, 2015 0.25 0
Jan 23, 2015 3.60 3.30 5.70 0 89 ISIS 66 Jan 23, 2015 0.25 0.25 0 40
Jan 23, 2015 3.20 2.80 5.20 0 74 ISIS 66.5 Jan 23, 2015 0.80 0.25 0 30
Jan 23, 2015 2.22 3.50 4.70 0 33 ISIS 67 Jan 23, 2015 0.50 0.25 0 137
Jan 23, 2015 3.50 -1.89 3.20 4.10 4 9 ISIS 67.5 Jan 23, 2015 0.28 0.18 0.25 0 52
Jan 23, 2015 3.30 0.50 2.90 3.50 2 56 ISIS 68 Jan 23, 2015 0.15 0.10 1 94
Jan 23, 2015 2.69 -1.23 2.05 3.00 2 21 ISIS 68.5 Jan 23, 2015 0.50 0.15 0.25 0 100
Jan 23, 2015 1.70 0.28 1.95 2.50 1 57 ISIS 69 Jan 23, 2015 0.15 -0.45 0.25 6 200
Jan 23, 2015 1.50 -0.10 1.15 2.00 1 95 ISIS 69.5 Jan 23, 2015 0.20 -0.95 0.15 25 25
Jan 23, 2015 1.10 -0.10 1.00 1.55 14 358 ISIS 70 Jan 23, 2015 0.05 -0.40 0.10 10 129
Jan 23, 2015 0.46 -1.14 0.25 0.95 2 71 ISIS 70.5 Jan 23, 2015 0.05 -0.95 0.05 9 47
Jan 23, 2015 0.40 -0.10 0.15 0.50 29 161 ISIS 71 Jan 23, 2015 0.13 -1.72 0.25 5 35
Jan 23, 2015 0.20 -0.25 0.10 6 102 ISIS 71.5 Jan 23, 2015 1.38 -0.38 0.10 0.65 1 1
Jan 23, 2015 0.15 0.10 20 191 ISIS 72 Jan 23, 2015 1.20 -0.50 0.55 1.55 5 5
Jan 23, 2015 0.13 -0.17 0.25 5 78 ISIS 72.5 Jan 23, 2015 1.75 -2.16 1.00 2.35 40 15
Jan 23, 2015 0.20 0.05 0 42 ISIS 73 Jan 23, 2015 4.00 1.45 2.60 0 51
Jan 23, 2015 0.10 0.25 0 18 ISIS 73.5 Jan 23, 2015 4.00 2.20 2.80 0 3
Jan 23, 2015 0.05 -0.76 0.10 1 100 ISIS 74 Jan 23, 2015 3.90 2.30 3.30 0 2
Jan 23, 2015 0.15 0.20 0 34 ISIS 74.5 Jan 23, 2015 2.50 5.50 0
Jan 23, 2015 0.35 0.10 0 74 ISIS 75 Jan 23, 2015 5.68 3.20 5.80 0 12
Jan 23, 2015 0.08 0.10 0 117 ISIS 76 Jan 23, 2015 5.94 4.10 5.30 0 1
Jan 23, 2015 0.20 0.25 0 21 ISIS 77 Jan 23, 2015 5.10 6.30 0
Jan 23, 2015 0.30 0.25 0 17 ISIS 78 Jan 23, 2015 6.10 7.30 0
Jan 30, 2015 10.50 6.60 7.50 0 14 ISIS 64.5 Jan 30, 2015 1.10 0.15 0.45 0 22
Jan 30, 2015 6.20 1.50 6.10 6.90 3 43 ISIS 65 Jan 30, 2015 0.50 0.10 0.25 0.45 1 17
Jan 30, 2015 3.70 5.70 6.50 0 10 ISIS 65.5 Jan 30, 2015 0.65 0.30 0.55 0 41
Jan 30, 2015 4.69 0.19 5.30 6.00 0 12 ISIS 66 Jan 30, 2015 0.75 -0.10 0.35 0.65 1 38
Jan 30, 2015 6.54 4.90 5.60 0 6 ISIS 66.5 Jan 30, 2015 0.61 0.40 0.75 10
Jan 30, 2015 3.20 4.50 5.20 2 17 ISIS 67 Jan 30, 2015 0.85 -0.10 0.50 0.85 6 20
Jan 30, 2015 5.90 4.10 4.80 0 2 ISIS 67.5 Jan 30, 2015 1.00 0.60 0.95 0 28
Jan 30, 2015 3.80 1.33 3.70 4.40 1 20 ISIS 68 Jan 30, 2015 0.80 -0.38 0.75 0.95 6 60
Jan 30, 2015 3.51 0.61 3.40 4.00 2 11 ISIS 68.5 Jan 30, 2015 1.35 -1.01 0.85 1.25 1 5
Jan 30, 2015 2.38 3.00 3.60 8 25 ISIS 69 Jan 30, 2015 1.40 -0.20 1.00 1.40 10 54
Jan 30, 2015 2.22 -0.74 2.80 3.30 2 12 ISIS 69.5 Jan 30, 2015 1.40 -0.34 1.15 1.55 10 8
Jan 30, 2015 2.60 0.35 2.50 2.95 4 132 ISIS 70 Jan 30, 2015 1.80 -0.63 1.30 1.70 20 89
Jan 30, 2015 2.15 0.15 2.20 2.65 1 7 ISIS 70.5 Jan 30, 2015 2.91 1.55 2.00 0 6
Jan 30, 2015 2.00 0.55 1.95 2.35 8 44 ISIS 71 Jan 30, 2015 2.40 -0.54 1.75 2.20 2 5
Jan 30, 2015 1.75 1.70 2.10 15 8 ISIS 71.5 Jan 30, 2015 2.00 2.50 0
Jan 30, 2015 1.55 0.05 1.50 1.80 2 141 ISIS 72 Jan 30, 2015 2.20 2.75 0
Jan 30, 2015 1.35 0.35 1.30 1.60 1 5 ISIS 72.5 Jan 30, 2015 2.47 2.50 3.10 0 2
Jan 30, 2015 1.35 1.10 1.35 1 45 ISIS 73 Jan 30, 2015 2.80 3.50 0
Jan 30, 2015 1.16 0.16 0.95 1.30 5 68 ISIS 73.5 Jan 30, 2015 3.10 3.80 0
Jan 30, 2015 0.85 -0.05 0.85 1.00 13 137 ISIS 74 Jan 30, 2015 3.50 4.20 0
Jan 30, 2015 0.71 -1.14 0.65 1.00 7 24 ISIS 74.5 Jan 30, 2015 6.11 3.80 4.50 0 5
Jan 30, 2015 0.70 -0.10 0.65 0.75 1 177 ISIS 75 Jan 30, 2015 4.10 4.90 0
Jan 30, 2015 0.58 0.45 0.80 1 ISIS 75.5 Jan 30, 2015 4.50 5.30 0
Jan 30, 2015 0.46 -0.14 0.35 0.60 2 10 ISIS 76 Jan 30, 2015 4.90 5.70 0
Jan 30, 2015 1.65 0.25 0.50 0 8 ISIS 77 Jan 30, 2015 5.80 6.60 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.