$22.30 -0.42 (-1.85%) Sarepta Therapeutics Inc - NASDAQ

Sep. 16, 2014 | 05:04 PM
Last Trade: 22.30
Trade Time: Sep 16 05:04 PM Eastern Daylight Time
Change: -0.42 (-1.85%)
Prev Close: 22.72
Open: 22.67
Bid: 22.30
Ask: 22.31
Options:

Call Options: SRPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SRPT1420I11 10.30 0.00 9.60 1309.0 13.50 1289.0 0.0 0
13.00 SRPT1420I13 8.30 0.00 7.50 319.0 11.50 419.0 0.0 0
14.00 SRPT1420I14 7.30 0.00 6.50 379.0 10.50 434.0 0.0 0
14.50 SRPT1426I14.5 6.90 0.00 6.30 649.0 10.00 639.0 0.0 0
15.00 SRPT1420I15 8.20 1.80 6.20 1164.0 9.50 1184.0 1.0 14
15.00 SRPT1426I15 6.40 0.00 6.90 44.0 8.70 367.0 0.0 0
15.50 SRPT1420I15.5 5.90 0.00 5.10 400.0 9.00 445.0 0.0 0
15.50 SRPT1426I15.5 5.90 0.00 4.90 473.0 9.00 530.0 0.0 0
16.00 SRPT1420I16 5.90 0.50 4.60 1370.0 8.50 1375.0 50.0 50
16.00 SRPT1426I16 5.40 0.00 5.90 60.0 7.70 441.0 0.0 0
16.50 SRPT1420I16.5 4.90 0.00 4.00 400.0 8.00 445.0 0.0 0
16.50 SRPT1426I16.5 4.90 0.00 4.00 442.0 8.00 515.0 0.0 0
17.00 SRPT1420I17 4.80 0.40 3.80 1285.0 7.50 1390.0 3.0 5
17.00 SRPT1426I17 4.50 0.00 3.70 299.0 7.50 352.0 0.0 0
17.50 SRPT1420I17.5 3.90 0.00 3.00 530.0 7.00 567.0 0.0 0
17.50 SRPT1426I17.5 4.00 0.00 3.20 395.0 7.00 525.0 0.0 0
18.00 SRPT1420I18 5.10 1.70 3.90 1000.0 5.60 1587.0 4.0 124
18.00 SRPT1426I18 3.50 0.00 3.90 57.0 5.10 260.0 0.0 0
18.50 SRPT1420I18.5 2.90 0.00 2.20 590.0 6.00 627.0 0.0 0
18.50 SRPT1426I18.5 3.60 0.00 2.55 377.0 6.00 511.0 0.0 0
19.00 SRPT1420I19 4.80 2.20 3.00 742.0 3.80 867.0 1.0 309
19.00 SRPT1426I19 3.20 0.00 2.55 230.0 4.20 340.0 0.0 0
19.50 SRPT1420I19.5 1.90 0.00 1.35 1374.0 4.90 1247.0 0.0 0
19.50 SRPT1426I19.5 2.80 0.00 1.15 815.0 5.00 777.0 1.0 1
20.00 SRPT1420I20 3.60 1.40 2.05 682.0 3.10 1227.0 10.0 130
20.00 SRPT1426I20 3.70 1.30 0.90 813.0 4.70 781.0 3.0 3
20.50 SRPT1420I20.5 1.75 0.00 0.80 1742.0 2.80 1211.0 0.0 0
20.50 SRPT1426I20.5 2.00 0.00 1.20 560.0 3.40 560.0 0.0 0
21.00 SRPT1420I21 2.85 1.50 1.20 582.0 2.40 1237.0 10.0 20
21.00 SRPT1426I21 1.70 0.00 0.65 674.0 2.80 457.0 0.0 0
21.50 SRPT1420I21.5 1.60 0.60 0.05 1879.0 1.50 726.0 5.0 7
21.50 SRPT1426I21.5 1.35 0.00 0.15 788.0 3.30 775.0 0.0 0
22.00 SRPT1420I22 0.80 0.00 0.60 429.0 1.15 834.0 13.0 312
22.00 SRPT1426I22 1.25 -0.10 0.95 59.0 1.75 349.0 10.0 50
22.50 SRPT1420I22.5 0.50 -0.25 0.35 284.0 0.65 124.0 21.0 1,848
22.50 SRPT1426I22.5 2.40 1.28 0.60 218.0 1.30 210.0 9.0 24
23.00 SRPT1420I23 0.40 -0.10 0.20 316.0 0.50 366.0 36.0 2,284
23.00 SRPT1426I23 0.74 -0.06 0.50 146.0 1.20 285.0 1.0 98
23.50 SRPT1420I23.5 0.30 -0.05 0.10 338.0 0.30 154.0 42.0 315
23.50 SRPT1426I23.5 1.05 0.10 0.20 246.0 1.15 347.0 2.0 21
24.00 SRPT1420I24 0.10 -0.15 0.05 315.0 0.20 10.0 16.0 493
24.00 SRPT1426I24 0.85 0.00 0.35 45.0 0.80 289.0 2.0 45
24.50 SRPT1420I24.5 0.10 0.00 0.10 70.0 0.20 290.0 16.0 135
24.50 SRPT1426I24.5 0.20 0.00 0.15 178.0 1.30 488.0 0.0 0
25.00 SRPT1420I25 0.05 -0.10 0.05 24.0 0.15 265.0 60.0 1,783
25.00 SRPT1426I25 0.60 0.45 0.10 130.0 0.50 220.0 2.0 21
25.50 SRPT1420I25.5 0.54 0.49 0.05 56.0 0.20 428.0 1.0 38
25.50 SRPT1426I25.5 0.60 0.50 0.05 11.0 0.50 153.0 3.0 5
26.00 SRPT1420I26 0.05 -0.05 0.05 10.0 0.20 504.0 10.0 281
26.00 SRPT1426I26 0.80 0.70 0.10 51.0 0.50 321.0 10.0 10
26.50 SRPT1420I26.5 0.40 0.00 0.10 1.0 0.55 905.0 1.0 13
26.50 SRPT1426I26.5 0.05 0.00 0.05 33.0 0.55 330.0 0.0 0
27.00 SRPT1420I27 0.55 0.25 0.05 1.0 0.25 638.0 1.0 177
27.00 SRPT1426I27 0.10 -0.05 0.15 1.0 0.45 325.0 8.0 9
27.50 SRPT1420I27.5 0.35 0.00 0.05 1.0 0.65 416.0 1.0 1
27.50 SRPT1426I27.5 0.10 0.00 0.10 1.0 0.50 314.0 0.0 0
28.00 SRPT1420I28 0.15 0.10 0.05 1.0 0.15 290.0 9.0 372
28.00 SRPT1426I28 0.05 0.00 0.05 1.0 0.50 315.0 0.0 0
28.50 SRPT1420I28.5 0.35 0.00 0.05 11.0 0.65 416.0 0.0 0
28.50 SRPT1426I28.5 0.40 0.00 0.05 1.0 1.35 510.0 0.0 0
29.00 SRPT1420I29 0.25 -0.10 0.05 10.0 0.50 706.0 10.0 17
29.00 SRPT1426I29 0.50 0.10 0.15 10.0 1.30 647.0 5.0 5
29.50 SRPT1420I29.5 0.35 0.00 0.05 11.0 0.50 356.0 0.0 0
29.50 SRPT1426I29.5 0.40 0.00 0.00 0.0 1.30 445.0 0.0 0
30.00 SRPT1420I30 0.09 -0.26 0.05 10.0 0.50 864.0 7.0 103
30.00 SRPT1426I30 0.20 -0.20 0.10 10.0 0.70 358.0 25.0 25
30.50 SRPT1420I30.5 0.35 0.00 0.00 0.0 0.55 406.0 0.0 0
30.50 SRPT1426I30.5 0.40 0.00 0.00 0.0 1.25 446.0 0.0 0
31.00 SRPT1420I31 0.40 0.20 0.05 11.0 0.10 132.0 4.0 5
31.00 SRPT1426I31 0.40 0.00 0.05 10.0 1.25 478.0 0.0 0
31.50 SRPT1420I31.5 0.35 0.00 0.00 0.0 0.55 406.0 0.0 0
31.50 SRPT1426I31.5 0.40 0.00 0.00 0.0 1.25 401.0 0.0 0
32.00 SRPT1420I32 0.20 -0.15 0.05 20.0 0.40 627.0 1.0 6
32.00 SRPT1426I32 0.40 0.00 0.00 0.0 1.20 409.0 0.0 0
32.50 SRPT1420I32.5 0.35 0.00 0.00 0.0 0.60 407.0 0.0 0
32.50 SRPT1426I32.5 0.40 0.00 0.00 0.0 0.50 242.0 0.0 0
33.00 SRPT1420I33 0.35 0.00 0.05 11.0 0.50 357.0 0.0 0
33.00 SRPT1426I33 0.40 0.00 0.00 0.0 0.50 251.0 0.0 0
34.00 SRPT1420I34 0.35 0.00 0.05 11.0 0.50 357.0 0.0 0
35.00 SRPT1420I35 0.25 -0.10 0.05 11.0 0.25 477.0 5.0 5

Put Options: SRPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SRPT1420U11 0.35 0.00 0.00 0.0 0.50 657.0 0.0 0
13.00 SRPT1420U13 0.35 0.00 0.05 17.0 0.70 407.0 0.0 0
14.00 SRPT1420U14 0.15 -0.20 0.05 43.0 0.50 656.0 15.0 15
14.50 SRPT1426U14.5 0.35 0.00 0.05 11.0 0.50 272.0 0.0 0
15.00 SRPT1420U15 0.50 0.15 0.05 11.0 0.50 706.0 5.0 5
15.00 SRPT1426U15 0.35 0.00 0.05 11.0 0.50 251.0 0.0 0
15.50 SRPT1420U15.5 0.35 0.00 0.05 11.0 0.70 416.0 0.0 0
15.50 SRPT1426U15.5 0.40 0.00 0.05 11.0 0.50 251.0 0.0 0
16.00 SRPT1420U16 0.16 -0.04 0.05 21.0 0.20 335.0 12.0 63
16.00 SRPT1426U16 0.40 0.00 0.10 11.0 0.50 251.0 0.0 0
16.50 SRPT1420U16.5 0.35 0.00 0.10 11.0 0.70 465.0 0.0 0
16.50 SRPT1426U16.5 0.40 0.00 0.05 11.0 0.50 251.0 0.0 0
17.00 SRPT1420U17 0.05 -0.30 0.05 4.0 0.50 755.0 5.0 21
17.00 SRPT1426U17 0.40 0.00 0.05 10.0 1.35 422.0 0.0 0
17.50 SRPT1420U17.5 0.35 0.00 0.05 11.0 0.70 465.0 0.0 0
17.50 SRPT1426U17.5 0.40 0.00 0.05 11.0 0.50 313.0 0.0 0
18.00 SRPT1420U18 0.05 0.00 0.05 25.0 0.20 455.0 25.0 115
18.00 SRPT1426U18 0.32 -0.08 0.05 1.0 0.90 507.0 2.0 2
18.50 SRPT1420U18.5 0.10 -0.15 0.05 309.0 0.50 814.0 1.0 301
18.50 SRPT1426U18.5 0.40 0.00 0.10 1.0 0.50 313.0 0.0 0
19.00 SRPT1420U19 0.45 0.20 0.05 10.0 0.50 824.0 60.0 1,172
19.00 SRPT1426U19 0.40 0.00 0.15 1.0 0.50 305.0 0.0 0
19.50 SRPT1420U19.5 0.10 0.00 0.10 1.0 0.75 539.0 0.0 0
19.50 SRPT1426U19.5 0.45 0.00 0.25 1.0 1.70 734.0 0.0 0
20.00 SRPT1420U20 0.15 -0.20 0.15 1.0 0.40 890.0 1.0 691
20.00 SRPT1426U20 0.90 0.85 0.05 1.0 0.35 20.0 11.0 11
20.50 SRPT1420U20.5 0.50 0.15 0.05 15.0 0.50 782.0 10.0 10
20.50 SRPT1426U20.5 0.85 0.75 0.05 10.0 2.00 767.0 2.0 2
21.00 SRPT1420U21 0.20 -0.25 0.05 256.0 0.35 436.0 12.0 200
21.00 SRPT1426U21 0.40 0.35 0.15 243.0 1.05 348.0 5.0 27
21.50 SRPT1420U21.5 0.25 0.00 0.05 1.0 0.40 278.0 1.0 33
21.50 SRPT1426U21.5 1.00 0.75 0.30 220.0 1.20 360.0 10.0 11
22.00 SRPT1420U22 0.40 0.05 0.30 58.0 0.55 200.0 11.0 232
22.00 SRPT1426U22 0.80 0.35 0.50 243.0 1.15 161.0 15.0 0
22.50 SRPT1420U22.5 0.40 0.15 0.45 555.0 1.00 674.0 3.0 183
22.50 SRPT1426U22.5 0.95 0.00 0.75 289.0 1.65 338.0 3.0 43
23.00 SRPT1420U23 1.00 0.00 0.60 887.0 1.25 508.0 113.0 548
23.00 SRPT1426U23 1.45 0.50 1.25 20.0 2.10 374.0 4.0 0
23.50 SRPT1420U23.5 1.15 0.35 1.10 558.0 1.55 234.0 6.0 64
23.50 SRPT1426U23.5 1.25 0.00 1.10 360.0 2.65 450.0 0.0 0
24.00 SRPT1420U24 1.15 -0.25 1.10 1333.0 2.00 322.0 1.0 114
24.00 SRPT1426U24 1.60 0.00 0.10 894.0 3.70 700.0 0.0 0
24.50 SRPT1420U24.5 1.80 0.00 1.35 1294.0 2.45 219.0 0.0 0
24.50 SRPT1426U24.5 2.00 0.00 0.80 853.0 2.95 238.0 0.0 0
25.00 SRPT1420U25 3.12 0.82 2.05 954.0 2.95 212.0 4.0 64
25.00 SRPT1426U25 2.90 0.50 2.30 236.0 3.30 99.0 12.0 12
25.50 SRPT1420U25.5 2.90 0.10 1.95 1339.0 4.00 1097.0 10.0 10
25.50 SRPT1426U25.5 2.85 0.00 2.70 385.0 4.70 596.0 0.0 0
26.00 SRPT1420U26 4.70 1.50 3.00 1257.0 4.20 920.0 100.0 100
26.00 SRPT1426U26 3.30 0.00 3.20 290.0 5.60 738.0 0.0 0
26.50 SRPT1420U26.5 3.60 0.00 2.00 480.0 6.20 523.0 0.0 0
26.50 SRPT1426U26.5 3.70 0.00 3.60 300.0 5.70 570.0 0.0 0
27.00 SRPT1420U27 5.35 3.00 2.60 480.0 6.60 523.0 1.0 1
27.00 SRPT1426U27 4.60 0.00 2.95 771.0 6.60 689.0 100.0 100
27.50 SRPT1420U27.5 2.80 0.00 2.90 480.0 7.20 523.0 0.0 0
27.50 SRPT1426U27.5 4.60 0.00 4.50 190.0 6.70 410.0 0.0 0
28.00 SRPT1420U28 7.60 4.30 3.60 1443.0 6.70 1187.0 12.0 12
28.00 SRPT1426U28 6.60 1.60 3.50 714.0 7.60 622.0 2.0 2
28.50 SRPT1420U28.5 3.80 0.00 4.00 450.0 8.20 493.0 0.0 0
28.50 SRPT1426U28.5 3.90 0.00 4.00 414.0 7.80 416.0 0.0 0
29.00 SRPT1420U29 4.30 0.00 4.50 480.0 8.70 508.0 0.0 0
29.00 SRPT1426U29 6.94 0.00 5.90 438.0 7.20 126.0 100.0 100
29.50 SRPT1420U29.5 4.80 0.00 5.00 400.0 9.20 460.0 0.0 0
29.50 SRPT1426U29.5 4.90 0.00 5.10 371.0 9.20 440.0 0.0 0
30.00 SRPT1420U30 5.30 0.00 5.50 400.0 9.60 460.0 0.0 0
30.00 SRPT1426U30 6.00 0.00 6.20 352.0 8.90 355.0 0.0 0
30.50 SRPT1420U30.5 5.80 0.00 6.00 289.0 10.10 389.0 0.0 0
30.50 SRPT1426U30.5 6.00 0.00 6.00 369.0 10.20 429.0 0.0 0
31.00 SRPT1420U31 6.30 0.00 6.50 359.0 10.10 359.0 0.0 0
31.00 SRPT1426U31 6.30 0.00 6.50 404.0 10.20 400.0 0.0 0
31.50 SRPT1420U31.5 6.80 0.00 7.00 289.0 11.10 389.0 0.0 0
31.50 SRPT1426U31.5 6.80 0.00 7.10 369.0 11.20 429.0 0.0 0
32.00 SRPT1420U32 7.30 0.00 7.50 138.0 11.60 370.0 0.0 0
32.00 SRPT1426U32 8.00 0.00 7.50 395.0 11.70 455.0 0.0 0
32.50 SRPT1420U32.5 7.80 0.00 8.00 138.0 12.10 370.0 0.0 0
32.50 SRPT1426U32.5 7.80 0.00 8.20 393.0 12.20 455.0 0.0 0
33.00 SRPT1420U33 8.30 0.00 8.50 320.0 12.60 413.0 0.0 0
33.00 SRPT1426U33 8.90 0.00 8.70 697.0 12.70 646.0 0.0 0
34.00 SRPT1420U34 9.30 0.00 9.50 320.0 13.60 412.0 0.0 0
35.00 SRPT1420U35 10.30 0.00 10.50 1270.0 13.80 1126.0 0.0 0