Sarepta Therapeutics Inc $22.84

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : SRPT  
Industries : Drugs / Biotechnology
Last Trade: 22.84
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 22.84
Open: 23.21
Bid: 19.51
Ask: 23.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SRPT Trend Analysis - it has underperformed the S&P 500 by 55%
Options:

Call Options: SRPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SRPT1429H14 7.50 0.00 7.50 600.0 11.20 840.0 0.0 0
14.50 SRPT1429H14.5 7.00 0.00 7.00 280.0 10.80 510.0 0.0 0
15.00 SRPT1429H15 6.50 0.00 6.50 280.0 10.20 555.0 0.0 0
15.50 SRPT1429H15.5 6.40 0.00 6.40 150.0 9.70 370.0 0.0 0
16.00 SRPT1429H16 6.20 0.00 6.20 141.0 8.60 459.0 0.0 0
16.50 SRPT1429H16.5 5.70 0.00 5.70 121.0 8.10 401.0 0.0 0
17.00 SRPT1429H17 5.20 0.00 5.20 141.0 7.60 459.0 0.0 0
17.50 SRPT1429H17.5 4.70 0.00 4.70 121.0 7.10 401.0 0.0 0
18.00 SRPT1429H18 4.20 0.00 4.20 121.0 6.60 401.0 0.0 0
18.50 SRPT1429H18.5 3.70 0.00 3.70 201.0 6.10 472.0 0.0 0
19.00 SRPT1429H19 4.10 0.90 3.20 490.0 5.60 900.0 4.0 6
19.50 SRPT1429H19.5 2.70 0.00 2.70 261.0 5.10 571.0 0.0 0
20.00 SRPT1429H20 3.40 1.15 2.25 320.0 4.50 880.0 8.0 8
20.50 SRPT1429H20.5 3.10 0.00 2.20 21.0 3.40 441.0 30.0 10
21.00 SRPT1429H21 1.10 -0.65 1.75 23.0 2.05 91.0 24.0 31
21.50 SRPT1429H21.5 0.65 -0.60 1.25 32.0 1.60 81.0 34.0 39
22.00 SRPT1429H22 1.48 -0.39 0.85 21.0 1.20 169.0 33.0 194
22.50 SRPT1429H22.5 0.75 0.00 0.50 20.0 0.75 64.0 42.0 294
23.00 SRPT1429H23 0.35 0.00 0.25 46.0 0.50 144.0 62.0 442
23.50 SRPT1429H23.5 0.50 0.00 0.10 74.0 0.30 84.0 14.0 209
24.00 SRPT1429H24 0.15 0.00 0.05 59.0 0.20 73.0 42.0 241
24.50 SRPT1429H24.5 0.35 0.30 0.05 20.0 0.30 251.0 1.0 4
25.00 SRPT1429H25 0.05 -0.20 0.05 1.0 0.25 292.0 9.0 221
25.50 SRPT1429H25.5 0.05 -0.20 0.05 11.0 0.25 315.0 4.0 8
26.00 SRPT1429H26 0.05 -0.15 0.05 6.0 0.20 206.0 10.0 11
26.50 SRPT1429H26.5 0.05 -0.20 0.05 16.0 0.25 281.0 20.0 20
27.00 SRPT1429H27 0.35 0.10 0.05 10.0 0.25 251.0 1.0 1
27.50 SRPT1429H27.5 0.25 0.00 0.05 11.0 0.25 251.0 0.0 0
28.00 SRPT1429H28 0.25 0.00 0.05 10.0 0.25 251.0 0.0 0
28.50 SRPT1429H28.5 0.25 0.00 0.05 10.0 0.25 251.0 0.0 0
29.00 SRPT1429H29 0.25 0.00 0.05 11.0 0.25 251.0 0.0 0
29.50 SRPT1429H29.5 0.25 0.00 0.05 11.0 0.25 251.0 0.0 0
30.00 SRPT1429H30 0.25 0.00 0.05 10.0 0.25 251.0 0.0 0
30.50 SRPT1429H30.5 0.25 0.00 0.05 1.0 0.25 251.0 0.0 0
31.00 SRPT1429H31 0.25 0.00 0.05 1.0 0.25 251.0 0.0 0
31.50 SRPT1429H31.5 0.25 0.00 0.05 1.0 0.25 251.0 0.0 0
32.00 SRPT1429H32 0.30 0.05 0.05 11.0 0.25 138.0 10.0 10
32.50 SRPT1429H32.5 0.25 0.00 0.05 10.0 0.25 241.0 0.0 0
33.00 SRPT1429H33 0.25 0.00 0.10 11.0 0.25 241.0 0.0 0
33.50 SRPT1429H33.5 0.25 0.00 0.10 11.0 0.25 241.0 0.0 0
34.00 SRPT1429H34 0.25 0.00 0.05 11.0 0.25 241.0 0.0 0
34.50 SRPT1429H34.5 0.25 0.00 0.05 11.0 0.25 241.0 0.0 0
35.00 SRPT1429H35 0.25 0.00 0.05 11.0 0.25 241.0 0.0 0
36.00 SRPT1429H36 0.25 0.00 0.10 10.0 0.25 121.0 0.0 0

Put Options: SRPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SRPT1429T14 0.25 0.00 0.00 0.0 0.25 126.0 0.0 0
14.50 SRPT1429T14.5 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0
15.00 SRPT1429T15 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0
15.50 SRPT1429T15.5 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
16.00 SRPT1429T16 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0
16.50 SRPT1429T16.5 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
17.00 SRPT1429T17 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0
17.50 SRPT1429T17.5 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
18.00 SRPT1429T18 0.25 0.00 0.05 11.0 0.25 172.0 0.0 0
18.50 SRPT1429T18.5 0.40 0.15 0.05 29.0 0.25 135.0 3.0 4
19.00 SRPT1429T19 0.25 0.00 0.05 11.0 0.25 251.0 0.0 0
19.50 SRPT1429T19.5 0.10 -0.15 0.05 180.0 0.25 281.0 5.0 36
20.00 SRPT1429T20 0.15 0.10 0.05 28.0 0.25 358.0 10.0 116
20.50 SRPT1429T20.5 0.35 0.10 0.05 31.0 0.25 251.0 2.0 2
21.00 SRPT1429T21 0.10 -0.15 0.05 16.0 0.25 292.0 5.0 162
21.50 SRPT1429T21.5 0.72 0.67 0.05 10.0 0.15 54.0 7.0 12
22.00 SRPT1429T22 0.10 0.00 0.05 117.0 0.30 146.0 10.0 106
22.50 SRPT1429T22.5 0.30 0.00 0.10 202.0 0.40 71.0 6.0 61
23.00 SRPT1429T23 0.40 0.00 0.35 87.0 0.65 30.0 52.0 81
23.50 SRPT1429T23.5 0.65 0.00 0.65 161.0 1.05 116.0 0.0 0
24.00 SRPT1429T24 1.05 0.00 1.05 120.0 1.45 57.0 0.0 0
24.50 SRPT1429T24.5 1.50 0.00 1.50 97.0 1.95 55.0 0.0 0
25.00 SRPT1429T25 1.80 -0.05 1.85 190.0 2.40 64.0 4.0 4
25.50 SRPT1429T25.5 1.90 0.00 1.90 251.0 3.20 201.0 0.0 0
26.00 SRPT1429T26 1.50 0.00 1.50 710.0 3.90 270.0 0.0 0
26.50 SRPT1429T26.5 2.00 0.00 2.00 312.0 4.40 221.0 0.0 0
27.00 SRPT1429T27 2.50 0.00 2.50 352.0 4.90 241.0 0.0 0
27.50 SRPT1429T27.5 3.00 0.00 3.00 352.0 5.50 341.0 0.0 0
28.00 SRPT1429T28 3.40 0.00 3.40 330.0 5.90 241.0 0.0 0
28.50 SRPT1429T28.5 7.10 3.20 3.90 769.0 6.40 350.0 13.0 13
29.00 SRPT1429T29 4.40 0.00 4.40 352.0 6.90 241.0 0.0 0
29.50 SRPT1429T29.5 4.90 0.00 4.90 272.0 7.40 201.0 0.0 0
30.00 SRPT1429T30 5.40 0.00 5.40 272.0 7.90 201.0 0.0 0
30.50 SRPT1429T30.5 5.90 0.00 5.90 272.0 8.50 301.0 0.0 0
31.00 SRPT1429T31 5.90 0.00 5.90 401.0 9.70 349.0 0.0 0
31.50 SRPT1429T31.5 6.40 0.00 6.40 401.0 10.20 349.0 0.0 0
32.00 SRPT1429T32 6.90 0.00 6.90 11.0 10.70 379.0 0.0 0
32.50 SRPT1429T32.5 7.40 0.00 7.40 332.0 11.20 310.0 0.0 0
33.00 SRPT1429T33 7.90 0.00 7.90 332.0 11.70 310.0 0.0 0
33.50 SRPT1429T33.5 8.40 0.00 8.40 332.0 12.20 310.0 0.0 0
34.00 SRPT1429T34 8.90 0.00 8.90 332.0 12.70 310.0 0.0 0
34.50 SRPT1429T34.5 9.40 0.00 9.40 332.0 13.20 310.0 0.0 0
35.00 SRPT1429T35 9.90 0.00 9.90 332.0 13.70 310.0 0.0 0
36.00 SRPT1429T36 10.90 0.00 10.90 761.0 14.70 610.0 0.0 0
Trading Center