$16.81 +0.29 (1.76%) Sarepta Therapeutics Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 16.81
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.29 (1.76%)
Prev Close: 16.52
Open: 16.67
Bid: 16.80
Ask: 16.81
Options:

Call Options: SRPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 SRPT1428K8 6.50 0.00 7.10 576.0 10.20 420.0 0.0 0
8.50 SRPT1428K8.5 5.60 0.00 6.00 30.0 10.30 40.0 0.0 0
9.00 SRPT1428K9 5.10 0.00 5.50 30.0 9.80 40.0 0.0 0
9.50 SRPT1428K9.5 4.60 0.00 5.00 18.0 9.30 22.0 0.0 0
10.00 SRPT1428K10 4.10 0.00 4.50 16.0 8.60 20.0 0.0 0
10.50 SRPT1428K10.5 3.60 0.00 4.00 18.0 8.10 22.0 0.0 0
11.00 SRPT1428K11 3.50 0.00 3.60 47.0 6.20 15.0 0.0 0
11.50 SRPT1428K11.5 2.70 0.00 2.90 86.0 5.80 45.0 0.0 0
12.00 SRPT1428K12 2.15 0.00 2.40 21.0 5.30 18.0 0.0 0
12.50 SRPT1428K12.5 2.00 0.00 1.90 52.0 5.40 11.0 0.0 0
13.00 SRPT1428K13 1.50 0.00 1.40 21.0 5.70 11.0 0.0 0
13.50 SRPT1428K13.5 0.90 0.00 0.95 23.0 4.20 21.0 0.0 0
14.00 SRPT1428K14 0.30 0.00 0.45 52.0 3.30 19.0 0.0 0
14.50 SRPT1428K14.5 0.05 0.00 0.10 54.0 2.75 11.0 0.0 0
15.00 SRPT1428K15 1.75 1.05 0.55 1035.0 2.20 291.0 2.0 72
15.50 SRPT1428K15.5 0.90 0.35 0.60 23.0 4.50 21.0 1.0 1
16.00 SRPT1428K16 0.70 0.00 0.55 304.0 1.10 314.0 78.0 393
16.50 SRPT1428K16.5 0.35 0.00 0.15 353.0 0.55 20.0 42.0 220
17.00 SRPT1428K17 0.10 -0.05 0.05 84.0 0.30 120.0 16.0 395
17.50 SRPT1428K17.5 0.04 -0.26 0.05 265.0 0.20 274.0 20.0 151
18.00 SRPT1428K18 0.05 -0.15 0.20 11.0 0.15 120.0 9.0 19
18.50 SRPT1428K18.5 0.90 0.00 0.10 11.0 0.70 287.0 0.0 0
19.00 SRPT1428K19 0.50 0.00 0.05 11.0 0.70 61.0 0.0 0
19.50 SRPT1428K19.5 0.50 0.00 0.05 11.0 0.50 61.0 0.0 0
20.00 SRPT1428K20 0.05 0.00 0.05 11.0 0.05 20.0 5.0 34
20.50 SRPT1428K20.5 0.50 0.00 0.05 11.0 0.50 93.0 0.0 0
21.00 SRPT1428K21 1.33 0.83 0.05 11.0 0.70 101.0 4.0 4
21.50 SRPT1428K21.5 0.50 0.00 0.10 11.0 0.50 93.0 0.0 0
22.00 SRPT1428K22 0.50 0.00 0.05 2.0 0.70 61.0 0.0 0
22.50 SRPT1428K22.5 0.75 0.00 0.05 11.0 0.50 61.0 0.0 0
23.00 SRPT1428K23 0.09 -0.41 0.05 11.0 0.60 175.0 1.0 23
23.50 SRPT1428K23.5 0.75 0.00 0.10 11.0 0.50 61.0 0.0 0
24.00 SRPT1428K24 0.01 -0.49 0.05 11.0 0.70 214.0 4.0 6
24.50 SRPT1428K24.5 0.75 0.00 0.05 11.0 0.70 61.0 0.0 0
25.00 SRPT1428K25 0.75 0.00 0.20 417.0 0.70 61.0 0.0 0
25.50 SRPT1428K25.5 0.50 0.00 0.20 395.0 0.50 61.0 0.0 0
26.00 SRPT1428K26 0.50 0.00 0.15 407.0 0.50 61.0 0.0 0
26.50 SRPT1428K26.5 0.50 0.00 0.15 390.0 0.70 61.0 0.0 0
27.00 SRPT1428K27 0.50 0.00 0.05 388.0 0.55 61.0 0.0 0
27.50 SRPT1428K27.5 0.50 0.00 0.05 387.0 0.55 61.0 0.0 0
28.00 SRPT1428K28 0.50 0.00 0.05 341.0 0.70 61.0 0.0 0
28.50 SRPT1428K28.5 0.50 0.00 0.05 297.0 0.50 46.0 0.0 0
29.00 SRPT1428K29 0.50 0.00 0.05 263.0 0.55 61.0 0.0 0
29.50 SRPT1428K29.5 0.50 0.00 0.05 199.0 0.60 61.0 0.0 0
30.00 SRPT1428K30 0.50 0.00 0.05 149.0 0.50 61.0 0.0 0
30.50 SRPT1428K30.5 0.50 0.00 0.25 11.0 0.70 62.0 0.0 0
31.00 SRPT1428K31 0.50 0.00 0.20 11.0 0.70 99.0 0.0 0
31.50 SRPT1428K31.5 0.50 0.00 0.15 11.0 0.50 93.0 0.0 0
32.00 SRPT1428K32 0.50 0.00 0.10 11.0 0.55 93.0 0.0 0
32.50 SRPT1428K32.5 0.50 0.00 0.05 11.0 0.50 326.0 0.0 0

Put Options: SRPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 SRPT1428W8 0.50 0.00 0.00 0.0 0.55 794.0 0.0 0
8.50 SRPT1428W8.5 0.50 0.00 0.00 0.0 0.70 76.0 0.0 0
9.00 SRPT1428W9 0.50 0.00 0.00 0.0 0.60 77.0 0.0 0
9.50 SRPT1428W9.5 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0
10.00 SRPT1428W10 0.50 0.00 0.00 0.0 0.50 93.0 0.0 0
10.50 SRPT1428W10.5 0.75 0.00 0.00 0.0 0.50 93.0 0.0 0
11.00 SRPT1428W11 0.50 0.00 0.00 0.0 0.70 92.0 0.0 0
11.50 SRPT1428W11.5 0.50 0.00 0.00 0.0 0.60 94.0 0.0 0
12.00 SRPT1428W12 0.50 0.00 0.05 11.0 0.60 61.0 0.0 0
12.50 SRPT1428W12.5 0.50 0.00 0.05 75.0 0.50 57.0 0.0 0
13.00 SRPT1428W13 0.60 0.55 0.05 10.0 0.05 15.0 19.0 19
13.50 SRPT1428W13.5 0.50 0.00 0.05 11.0 0.70 52.0 0.0 0
14.00 SRPT1428W14 0.76 0.66 0.10 11.0 0.40 123.0 9.0 9
14.50 SRPT1428W14.5 0.50 0.00 0.05 11.0 0.50 46.0 0.0 0
15.00 SRPT1428W15 0.05 -0.10 0.05 10.0 0.25 383.0 112.0 235
15.50 SRPT1428W15.5 0.45 0.05 0.05 275.0 0.20 218.0 6.0 6
16.00 SRPT1428W16 0.30 0.00 0.05 60.0 0.20 1.0 25.0 146
16.50 SRPT1428W16.5 0.45 0.40 0.05 45.0 0.35 656.0 114.0 94
17.00 SRPT1428W17 0.50 0.00 0.40 10.0 2.30 489.0 0.0 0
17.50 SRPT1428W17.5 0.85 0.00 0.80 10.0 3.50 446.0 0.0 0
18.00 SRPT1428W18 3.00 1.70 1.25 10.0 4.30 217.0 15.0 15
18.50 SRPT1428W18.5 0.80 0.75 0.05 73.0 3.90 93.0 1.0 1
19.00 SRPT1428W19 0.40 0.00 0.65 43.0 4.80 45.0 0.0 0
19.50 SRPT1428W19.5 1.00 0.00 0.80 76.0 5.10 92.0 0.0 0
20.00 SRPT1428W20 1.60 0.00 1.30 76.0 5.60 175.0 0.0 0
20.50 SRPT1428W20.5 2.10 0.00 1.80 78.0 6.10 94.0 0.0 0
21.00 SRPT1428W21 2.50 0.00 2.35 48.0 6.60 106.0 0.0 0
21.50 SRPT1428W21.5 2.90 0.00 2.70 18.0 7.00 15.0 0.0 0
22.00 SRPT1428W22 3.70 0.00 3.40 48.0 7.60 106.0 0.0 0
22.50 SRPT1428W22.5 4.00 0.00 3.70 18.0 8.00 15.0 0.0 0
23.00 SRPT1428W23 4.30 0.00 4.20 48.0 8.60 106.0 0.0 0
23.50 SRPT1428W23.5 4.80 0.00 4.60 15.0 9.00 15.0 0.0 0
24.00 SRPT1428W24 5.30 0.00 5.20 48.0 9.60 146.0 0.0 0
24.50 SRPT1428W24.5 5.80 0.00 5.70 10.0 10.10 11.0 0.0 0
25.00 SRPT1428W25 6.30 0.00 6.20 10.0 10.60 51.0 0.0 0
25.50 SRPT1428W25.5 6.90 0.00 6.70 10.0 11.10 11.0 0.0 0
26.00 SRPT1428W26 7.40 0.00 7.20 10.0 11.60 51.0 0.0 0
26.50 SRPT1428W26.5 7.80 0.00 7.70 10.0 12.10 11.0 0.0 0
27.00 SRPT1428W27 8.30 0.00 8.20 10.0 12.60 52.0 0.0 0
27.50 SRPT1428W27.5 8.80 0.00 8.70 10.0 13.10 20.0 0.0 0
28.00 SRPT1428W28 9.20 0.00 9.20 10.0 13.60 52.0 0.0 0
28.50 SRPT1428W28.5 9.80 0.00 9.70 10.0 14.10 20.0 0.0 0
29.00 SRPT1428W29 10.30 0.00 10.20 10.0 14.60 52.0 0.0 0
29.50 SRPT1428W29.5 10.80 0.00 10.70 10.0 15.10 11.0 0.0 0
30.00 SRPT1428W30 11.30 0.00 11.20 10.0 15.60 52.0 0.0 0
30.50 SRPT1428W30.5 11.80 0.00 11.70 10.0 16.00 11.0 0.0 0
31.00 SRPT1428W31 12.40 0.00 12.40 30.0 16.40 40.0 0.0 0
31.50 SRPT1428W31.5 12.90 0.00 12.70 30.0 16.90 40.0 0.0 0
32.00 SRPT1428W32 13.40 0.00 13.30 30.0 17.40 40.0 0.0 0
32.50 SRPT1428W32.5 15.10 0.00 14.30 610.0 17.40 105.0 0.0 0