Sarepta Therapeutics Inc $24.40

up +0.17


17/4/2014 08:10 PM  |  NASDAQ : SRPT  
Industries : Drugs / Biotechnology
Last Trade: 24.40
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.17 (0.70 %)
Prev Close: 24.23
Open: 24.01
Bid: 24.35
Ask: 24.40
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 51%
Options:

Call Options: SRPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SRPT1419D13 8.90 0.00 9.30 191.0 12.90 191.0 0.0 0
14.00 SRPT1419D14 7.90 0.00 8.30 311.0 11.90 285.0 0.0 0
15.00 SRPT1419D15 7.00 0.00 7.30 191.0 10.90 191.0 0.0 0
16.00 SRPT1419D16 7.40 0.00 6.30 323.0 9.90 283.0 0.0 0
17.00 SRPT1419D17 6.40 0.00 5.30 255.0 8.90 255.0 0.0 0
18.00 SRPT1419D18 6.30 2.40 5.60 233.0 7.00 242.0 10.0 10
18.00 SRPT1425D18 4.70 0.00 4.70 132.0 7.60 94.0 0.0 0
18.50 SRPT1419D18.5 4.90 0.00 3.70 255.0 7.40 255.0 0.0 0
19.00 SRPT1419D19 4.40 0.00 3.30 275.0 7.00 275.0 0.0 0
19.00 SRPT1425D19 4.70 0.00 3.90 225.0 7.20 175.0 0.0 0
19.50 SRPT1419D19.5 3.90 0.00 2.70 255.0 6.40 255.0 0.0 0
20.00 SRPT1419D20 1.75 -2.15 2.30 239.0 5.90 239.0 6.0 46
20.00 SRPT1425D20 6.50 2.40 2.90 245.0 6.40 205.0 5.0 5
20.50 SRPT1419D20.5 3.00 0.00 1.70 255.0 5.30 255.0 0.0 0
21.00 SRPT1419D21 3.60 1.00 3.00 98.0 3.90 225.0 15.0 86
21.00 SRPT1425D21 3.70 0.30 3.20 297.0 4.60 140.0 10.0 47
21.50 SRPT1419D21.5 1.35 -0.80 0.90 244.0 4.70 244.0 1.0 11
22.00 SRPT1419D22 2.50 0.08 2.10 56.0 2.70 64.0 88.0 445
22.00 SRPT1425D22 3.50 0.00 2.70 201.0 4.20 183.0 50.0 65
22.50 SRPT1419D22.5 2.09 0.39 1.50 120.0 2.30 160.0 99.0 158
23.00 SRPT1419D23 1.75 0.50 1.05 118.0 1.70 120.0 119.0 598
23.00 SRPT1425D23 2.65 0.25 2.35 174.0 3.20 144.0 13.0 110
23.50 SRPT1419D23.5 1.06 0.15 0.55 106.0 1.30 160.0 2.0 166
24.00 SRPT1419D24 0.45 -0.40 0.25 20.0 0.65 140.0 219.0 717
24.00 SRPT1425D24 2.03 -0.32 1.85 196.0 2.20 10.0 103.0 137
24.50 SRPT1419D24.5 0.15 -0.63 0.15 10.0 0.20 68.0 161.0 308
24.50 SRPT1425D24.5 1.90 0.00 1.60 63.0 2.35 102.0 293.0 7
25.00 SRPT1419D25 0.05 -0.50 0.05 100.0 0.15 316.0 610.0 2,263
25.00 SRPT1425D25 1.65 0.00 1.55 28.0 2.15 77.0 315.0 219
25.50 SRPT1419D25.5 0.45 0.00 0.05 43.0 0.20 128.0 16.0 115
25.50 SRPT1425D25.5 1.50 0.00 1.25 31.0 1.95 87.0 47.0 49
26.00 SRPT1419D26 0.05 -0.23 0.05 15.0 0.10 49.0 1090.0 1,553
26.00 SRPT1425D26 1.35 -0.15 1.35 88.0 1.65 26.0 534.0 280
26.50 SRPT1419D26.5 0.05 -0.20 0.05 1.0 0.20 121.0 35.0 119
26.50 SRPT1425D26.5 1.30 0.00 1.25 14.0 1.50 26.0 115.0 20
27.00 SRPT1419D27 0.01 -0.29 0.05 1.0 0.05 9.0 77.0 1,563
27.00 SRPT1425D27 1.30 0.10 1.00 19.0 1.40 56.0 1151.0 70
27.50 SRPT1419D27.5 0.15 -0.15 0.05 8.0 0.15 75.0 28.0 167
27.50 SRPT1425D27.5 1.13 -0.07 0.75 194.0 1.40 87.0 19.0 43
28.00 SRPT1419D28 0.10 -0.15 0.05 1.0 0.10 74.0 155.0 2,865
28.00 SRPT1425D28 0.90 -0.10 0.70 83.0 1.20 46.0 92.0 193
28.50 SRPT1419D28.5 0.20 0.10 0.05 11.0 0.15 90.0 21.0 33
28.50 SRPT1425D28.5 1.05 0.50 0.55 313.0 1.20 43.0 31.0 26
29.00 SRPT1419D29 0.05 -0.20 0.10 4.0 0.05 1.0 65.0 1,692
29.00 SRPT1425D29 0.75 0.00 0.50 374.0 2.50 11.0 39.0 51
29.50 SRPT1419D29.5 0.40 0.30 0.10 50.0 0.15 90.0 22.0 161
29.50 SRPT1425D29.5 0.70 0.10 0.50 53.0 1.00 69.0 1.0 0
30.00 SRPT1419D30 0.05 -0.10 0.05 18.0 0.10 8.0 69.0 3,679
30.00 SRPT1425D30 0.65 -0.05 0.15 22.0 0.90 58.0 508.0 305
30.50 SRPT1419D30.5 0.55 0.50 0.05 3.0 0.20 130.0 4.0 2
30.50 SRPT1425D30.5 0.55 0.30 0.55 40.0 0.85 48.0 31.0 1
31.00 SRPT1419D31 0.07 -0.18 0.10 1.0 0.20 130.0 8.0 322
31.00 SRPT1425D31 0.40 -0.11 0.45 50.0 0.95 98.0 10.0 26
31.50 SRPT1419D31.5 0.30 0.20 0.10 11.0 0.25 143.0 1.0 1
31.50 SRPT1425D31.5 0.50 0.00 0.30 79.0 0.75 67.0 5.0 15
32.00 SRPT1419D32 0.10 0.00 0.10 3.0 0.10 8.0 23.0 797
32.00 SRPT1425D32 3.60 3.45 0.15 517.0 0.70 48.0 5.0 5
32.50 SRPT1419D32.5 0.11 0.06 0.05 11.0 0.25 168.0 16.0 101
32.50 SRPT1425D32.5 0.05 0.00 0.05 551.0 0.70 22.0 0.0 0
33.00 SRPT1419D33 0.25 0.20 0.05 2.0 0.10 8.0 14.0 560
33.00 SRPT1425D33 0.25 0.20 0.20 79.0 0.65 87.0 1.0 3
33.50 SRPT1425D33.5 1.80 1.75 0.20 22.0 0.60 73.0 11.0 21
34.00 SRPT1419D34 0.10 0.05 0.05 40.0 0.10 63.0 2.0 1,653
34.00 SRPT1425D34 0.30 0.15 0.15 40.0 0.50 1.0 3.0 11
34.50 SRPT1425D34.5 0.15 0.00 0.20 22.0 0.55 31.0 0.0 0
35.00 SRPT1419D35 0.10 0.00 0.05 1.0 0.15 109.0 11.0 2,542
35.00 SRPT1425D35 0.30 0.15 0.05 61.0 0.40 2.0 126.0 62
36.00 SRPT1419D36 0.08 0.00 0.05 11.0 0.15 90.0 6.0 472
36.00 SRPT1425D36 1.40 1.30 0.10 143.0 0.50 61.0 1.0 1
37.00 SRPT1419D37 0.11 0.00 0.05 11.0 0.10 63.0 2.0 350
37.00 SRPT1425D37 0.95 0.90 0.10 10.0 0.40 1.0 10.0 21
38.00 SRPT1419D38 0.45 0.40 0.05 11.0 0.25 143.0 3.0 62
38.00 SRPT1425D38 0.10 0.05 0.10 12.0 0.45 86.0 1.0 23
39.00 SRPT1419D39 0.40 0.15 0.05 11.0 0.25 143.0 5.0 53
40.00 SRPT1419D40 0.05 -0.05 0.05 10.0 0.10 63.0 10.0 2,393
41.00 SRPT1419D41 0.30 0.05 0.05 11.0 0.25 168.0 20.0 32
42.00 SRPT1419D42 0.25 0.00 0.05 15.0 0.25 143.0 10.0 39
43.00 SRPT1419D43 0.25 -0.05 0.05 11.0 0.25 143.0 10.0 75
44.00 SRPT1419D44 0.10 -0.20 0.05 27.0 0.25 168.0 5.0 31
45.00 SRPT1419D45 0.07 -0.08 0.05 11.0 0.05 10.0 3.0 762

Put Options: SRPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SRPT1419P13 1.20 0.00 0.00 0.0 0.25 143.0 0.0 0
14.00 SRPT1419P14 0.07 -0.18 0.05 3.0 0.25 168.0 3.0 6
15.00 SRPT1419P15 0.05 -0.05 0.05 12.0 0.15 93.0 2.0 210
16.00 SRPT1419P16 0.11 0.00 0.05 2.0 0.15 90.0 3.0 206
17.00 SRPT1419P17 0.16 -0.09 0.05 9.0 0.15 90.0 30.0 154
18.00 SRPT1419P18 0.02 -0.17 0.05 50.0 0.05 32.0 25.0 2,031
18.00 SRPT1425P18 0.45 0.00 0.05 405.0 0.40 67.0 25.0 133
18.50 SRPT1419P18.5 0.25 0.00 0.05 412.0 0.15 90.0 10.0 18
19.00 SRPT1419P19 0.10 0.00 0.05 12.0 0.05 20.0 29.0 1,606
19.00 SRPT1425P19 0.35 -0.08 0.10 492.0 0.55 63.0 127.0 73
19.50 SRPT1419P19.5 0.10 0.00 0.05 12.0 0.20 130.0 1.0 4
20.00 SRPT1419P20 0.05 -0.15 0.05 11.0 0.05 41.0 54.0 3,778
20.00 SRPT1425P20 0.45 -0.15 0.25 305.0 2.85 22.0 559.0 238
20.50 SRPT1419P20.5 0.15 0.00 0.05 23.0 0.10 63.0 5.0 38
21.00 SRPT1419P21 0.05 -0.05 0.05 1.0 0.10 57.0 55.0 2,004
21.00 SRPT1425P21 0.70 0.00 0.35 328.0 0.95 34.0 87.0 239
21.50 SRPT1419P21.5 0.06 0.01 0.05 10.0 0.05 32.0 35.0 88
22.00 SRPT1419P22 0.07 -0.16 0.10 20.0 0.10 63.0 98.0 1,247
22.00 SRPT1425P22 1.00 -0.40 0.80 56.0 1.20 15.0 227.0 81
22.50 SRPT1419P22.5 0.05 -0.35 0.05 10.0 0.10 87.0 138.0 111
23.00 SRPT1419P23 0.05 -0.47 0.05 17.0 0.10 63.0 84.0 1,284
23.00 SRPT1425P23 1.60 -0.12 1.05 277.0 1.55 10.0 1061.0 42
23.50 SRPT1419P23.5 0.10 -0.50 0.05 113.0 0.20 69.0 10.0 12
24.00 SRPT1419P24 0.05 -0.88 0.05 20.0 0.05 19.0 43.0 256
24.00 SRPT1425P24 1.90 -0.33 1.55 28.0 2.05 26.0 39.0 10
24.50 SRPT1419P24.5 3.80 2.90 0.05 12.0 0.60 220.0 10.0 10
24.50 SRPT1425P24.5 2.00 -0.15 1.70 267.0 2.35 2.0 79.0 57
25.00 SRPT1419P25 0.60 -0.96 0.45 12.0 1.10 179.0 101.0 349
25.00 SRPT1425P25 2.50 -0.58 2.00 177.0 2.75 92.0 50.0 25
25.50 SRPT1419P25.5 2.07 0.00 0.75 106.0 1.55 136.0 5.0 5
25.50 SRPT1425P25.5 3.22 0.00 2.20 291.0 3.30 200.0 5.0 27
26.00 SRPT1419P26 1.70 -1.00 1.55 30.0 2.00 148.0 59.0 226
26.00 SRPT1425P26 3.03 -0.07 2.60 238.0 3.50 135.0 3.0 1
26.50 SRPT1419P26.5 2.45 0.00 1.70 148.0 2.95 183.0 0.0 0
26.50 SRPT1425P26.5 3.40 0.00 3.00 224.0 4.20 286.0 0.0 0
27.00 SRPT1419P27 2.60 -0.90 2.15 89.0 2.95 47.0 33.0 219
27.00 SRPT1425P27 3.89 0.09 3.20 245.0 4.50 254.0 3.0 0
27.50 SRPT1419P27.5 3.30 0.00 2.55 179.0 4.60 183.0 0.0 0
27.50 SRPT1425P27.5 6.50 2.30 3.60 202.0 4.70 157.0 5.0 15
28.00 SRPT1419P28 3.70 -0.40 3.10 89.0 4.10 72.0 27.0 611
28.00 SRPT1425P28 4.63 0.03 3.90 216.0 5.20 162.0 21.0 5
28.50 SRPT1419P28.5 4.10 0.00 3.20 183.0 6.20 183.0 0.0 0
28.50 SRPT1425P28.5 4.80 0.00 3.70 263.0 6.10 209.0 0.0 0
29.00 SRPT1419P29 5.25 0.00 3.30 199.0 6.80 241.0 1.0 37
29.00 SRPT1425P29 5.40 0.00 4.10 381.0 7.40 538.0 0.0 0
29.50 SRPT1419P29.5 5.10 0.00 3.70 183.0 7.20 167.0 0.0 0
29.50 SRPT1425P29.5 5.70 0.00 4.80 354.0 7.80 517.0 0.0 0
30.00 SRPT1419P30 5.70 -0.30 5.10 89.0 6.10 76.0 30.0 185
30.00 SRPT1425P30 6.10 0.00 5.60 190.0 7.40 195.0 0.0 0
30.50 SRPT1419P30.5 6.10 0.00 4.80 183.0 8.20 167.0 0.0 0
30.50 SRPT1425P30.5 6.70 0.00 5.70 346.0 8.80 447.0 0.0 0
31.00 SRPT1419P31 7.00 0.50 5.20 199.0 8.80 199.0 66.0 92
31.00 SRPT1425P31 7.00 0.00 6.50 183.0 8.40 189.0 0.0 0
31.50 SRPT1419P31.5 7.00 0.00 5.90 183.0 9.20 167.0 0.0 0
31.50 SRPT1425P31.5 7.50 0.00 6.70 221.0 9.60 198.0 0.0 0
32.00 SRPT1419P32 7.50 0.00 6.30 209.0 9.80 219.0 0.0 0
32.00 SRPT1425P32 7.80 0.00 6.80 326.0 10.20 419.0 0.0 0
32.50 SRPT1419P32.5 8.00 0.00 6.70 183.0 10.20 167.0 0.0 0
32.50 SRPT1425P32.5 8.50 0.00 7.70 242.0 10.60 357.0 0.0 0
33.00 SRPT1419P33 8.80 0.80 7.20 167.0 10.80 183.0 6.0 11
33.00 SRPT1425P33 8.90 0.00 7.70 172.0 10.20 145.0 0.0 0
33.50 SRPT1425P33.5 9.30 0.00 8.40 304.0 11.60 389.0 0.0 0
34.00 SRPT1419P34 9.50 0.00 8.20 219.0 11.80 219.0 0.0 0
34.00 SRPT1425P34 9.80 0.00 8.50 163.0 11.20 155.0 0.0 0
34.50 SRPT1425P34.5 10.10 0.00 9.60 96.0 11.70 118.0 0.0 0
35.00 SRPT1419P35 10.50 0.00 9.10 219.0 12.80 219.0 0.0 0
35.00 SRPT1425P35 10.60 0.00 10.10 108.0 12.10 113.0 0.0 0
36.00 SRPT1419P36 9.90 -1.60 10.10 183.0 13.80 183.0 33.0 33
36.00 SRPT1425P36 11.50 0.00 10.30 85.0 14.00 71.0 0.0 0
37.00 SRPT1419P37 10.90 -1.60 11.10 183.0 14.80 183.0 36.0 36
37.00 SRPT1425P37 12.50 0.00 11.50 85.0 14.80 71.0 0.0 0
38.00 SRPT1419P38 13.50 0.00 12.10 226.0 15.80 261.0 0.0 0
38.00 SRPT1425P38 13.50 0.00 12.30 85.0 15.80 71.0 0.0 0
39.00 SRPT1419P39 12.50 -2.00 13.10 183.0 16.80 183.0 10.0 10
40.00 SRPT1419P40 13.30 -2.20 14.90 167.0 16.80 163.0 5.0 10
41.00 SRPT1419P41 16.50 0.00 15.10 229.0 18.80 263.0 0.0 0
42.00 SRPT1419P42 17.50 0.00 16.10 229.0 19.80 267.0 0.0 0
43.00 SRPT1419P43 15.50 -3.10 17.50 216.0 20.30 236.0 5.0 5
44.00 SRPT1419P44 19.50 0.00 18.10 229.0 21.80 263.0 0.0 0
45.00 SRPT1419P45 20.50 0.00 19.10 231.0 22.80 257.0 0.0 0
Trading Center