$15.73 +0.54 (3.56%) Sarepta Therapeutics Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 15.73
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.54 (3.56%)
Prev Close: 15.19
Open: 15.13
Bid: 15.72
Ask: 15.73
Options:

Call Options: SRPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SRPT1431J14 1.60 1.55 0.05 1107.0 1.95 30.0 10.0 10
15.00 SRPT1431J15 0.75 0.00 0.55 168.0 0.95 45.0 32.0 552
15.50 SRPT1431J15.5 0.40 0.00 0.15 337.0 0.55 10.0 9.0 245
16.00 SRPT1431J16 0.15 0.00 0.05 98.0 0.30 57.0 67.0 417
16.50 SRPT1431J16.5 0.15 0.00 0.05 7.0 0.25 98.0 10.0 74
17.00 SRPT1431J17 0.05 -0.15 0.05 10.0 0.20 143.0 15.0 80
17.50 SRPT1431J17.5 0.25 0.00 0.05 15.0 0.25 284.0 32.0 32
18.00 SRPT1431J18 0.15 0.00 0.05 10.0 0.15 59.0 0.0 0
18.50 SRPT1431J18.5 0.30 0.00 2.70 163.0 0.30 214.0 0.0 0
19.00 SRPT1431J19 0.17 -0.13 0.25 2.0 0.30 334.0 3.0 3
19.50 SRPT1431J19.5 0.30 0.00 1.70 343.0 0.30 214.0 0.0 0
20.00 SRPT1431J20 2.55 2.25 1.30 443.0 0.30 335.0 15.0 20
20.50 SRPT1431J20.5 0.30 0.00 0.80 173.0 0.30 214.0 0.0 0
21.00 SRPT1431J21 2.40 2.10 0.55 474.0 0.30 334.0 4.0 14
21.50 SRPT1431J21.5 0.30 0.00 0.05 1.0 0.30 214.0 0.0 0
22.00 SRPT1431J22 2.01 0.00 0.05 1.0 0.30 335.0 1.0 2
22.50 SRPT1431J22.5 1.40 1.10 0.05 1.0 0.30 335.0 2.0 8
23.00 SRPT1431J23 1.05 0.75 0.90 46.0 0.30 371.0 3.0 62
23.50 SRPT1431J23.5 0.04 -0.01 0.65 39.0 0.05 31.0 2.0 58
24.00 SRPT1431J24 0.05 0.00 0.05 1.0 0.05 30.0 15.0 48
24.50 SRPT1431J24.5 0.30 0.00 0.25 92.0 0.30 214.0 0.0 0
25.00 SRPT1431J25 0.35 0.30 0.20 11.0 0.05 21.0 5.0 26
25.50 SRPT1431J25.5 0.50 0.45 0.05 11.0 0.05 22.0 1.0 1
26.00 SRPT1431J26 0.30 0.25 0.10 11.0 0.05 22.0 1.0 1
26.50 SRPT1431J26.5 0.30 0.00 0.05 11.0 0.30 214.0 0.0 0
27.00 SRPT1431J27 0.30 0.00 0.05 11.0 0.30 214.0 0.0 0
27.50 SRPT1431J27.5 0.30 0.00 0.10 11.0 0.30 214.0 0.0 0
28.00 SRPT1431J28 0.30 0.00 0.05 11.0 0.30 214.0 0.0 0
28.50 SRPT1431J28.5 0.30 0.00 0.35 11.0 0.30 214.0 0.0 0
29.00 SRPT1431J29 0.30 0.00 0.30 11.0 0.30 214.0 0.0 0
29.50 SRPT1431J29.5 0.30 0.00 0.25 11.0 0.30 214.0 0.0 0
30.00 SRPT1431J30 0.30 0.00 0.20 11.0 0.30 214.0 0.0 0
30.50 SRPT1431J30.5 0.30 0.00 0.15 11.0 0.30 214.0 0.0 0
31.00 SRPT1431J31 0.30 0.00 0.10 11.0 0.30 214.0 0.0 0
31.50 SRPT1431J31.5 0.30 0.00 0.05 11.0 0.30 214.0 0.0 0
32.00 SRPT1431J32 0.30 0.00 0.15 11.0 0.30 214.0 0.0 0
32.50 SRPT1431J32.5 0.30 0.00 0.15 11.0 0.30 214.0 0.0 0
33.00 SRPT1431J33 0.30 0.00 0.10 11.0 0.30 334.0 0.0 0

Put Options: SRPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SRPT1431V14 0.30 0.20 0.05 31.0 0.10 41.0 81.0 193
15.00 SRPT1431V15 0.05 0.00 0.05 1.0 0.30 32.0 93.0 617
15.50 SRPT1431V15.5 0.31 0.00 0.05 117.0 0.50 350.0 6.0 188
16.00 SRPT1431V16 1.35 1.05 0.30 62.0 0.70 165.0 7.0 247
16.50 SRPT1431V16.5 1.45 1.40 0.05 848.0 1.70 550.0 50.0 50
17.00 SRPT1431V17 0.05 0.00 0.05 983.0 2.25 573.0 0.0 0
17.50 SRPT1431V17.5 0.10 0.00 0.10 781.0 4.80 563.0 0.0 0
18.00 SRPT1431V18 0.50 0.00 0.50 568.0 4.90 563.0 0.0 0
18.50 SRPT1431V18.5 3.10 2.10 1.00 758.0 5.20 633.0 10.0 5
19.00 SRPT1431V19 0.10 -1.40 1.50 758.0 5.70 623.0 5.0 5
19.50 SRPT1431V19.5 2.00 0.00 2.00 123.0 6.20 163.0 0.0 0
20.00 SRPT1431V20 0.50 -2.00 2.50 315.0 6.60 327.0 1.0 1
20.50 SRPT1431V20.5 4.94 1.94 3.00 748.0 7.10 603.0 8.0 9
21.00 SRPT1431V21 3.60 0.00 3.60 315.0 7.60 327.0 0.0 0
21.50 SRPT1431V21.5 0.80 -3.30 4.10 758.0 8.20 643.0 5.0 5
22.00 SRPT1431V22 1.30 -3.30 4.60 315.0 8.70 327.0 1.0 1
22.50 SRPT1431V22.5 8.00 3.00 5.00 748.0 9.20 633.0 2.0 55
23.00 SRPT1431V23 0.60 -4.90 5.50 747.0 9.70 602.0 30.0 35
23.50 SRPT1431V23.5 6.00 0.00 6.00 191.0 10.20 422.0 0.0 0
24.00 SRPT1431V24 6.50 0.00 6.50 191.0 10.70 191.0 0.0 0
24.50 SRPT1431V24.5 1.50 -5.50 7.00 191.0 11.20 422.0 9.0 9
25.00 SRPT1431V25 7.50 0.00 7.50 281.0 11.70 313.0 0.0 0
25.50 SRPT1431V25.5 2.05 -5.95 8.00 191.0 12.20 422.0 9.0 9
26.00 SRPT1431V26 8.50 0.00 8.50 191.0 12.70 211.0 0.0 0
26.50 SRPT1431V26.5 9.00 0.00 9.00 191.0 13.20 420.0 0.0 0
27.00 SRPT1431V27 9.50 0.00 9.50 191.0 13.70 211.0 0.0 0
27.50 SRPT1431V27.5 10.00 0.00 10.00 191.0 14.20 420.0 0.0 0
28.00 SRPT1431V28 10.50 0.00 10.50 191.0 14.70 211.0 0.0 0
28.50 SRPT1431V28.5 11.00 0.00 11.00 191.0 15.20 420.0 0.0 0
29.00 SRPT1431V29 11.50 0.00 11.50 191.0 15.70 211.0 0.0 0
29.50 SRPT1431V29.5 12.00 0.00 12.00 191.0 16.20 420.0 0.0 0
30.00 SRPT1431V30 12.50 0.00 12.50 101.0 16.70 121.0 0.0 0
30.50 SRPT1431V30.5 13.00 0.00 13.00 101.0 17.20 181.0 0.0 0
31.00 SRPT1431V31 13.50 0.00 13.50 101.0 17.70 121.0 0.0 0
31.50 SRPT1431V31.5 14.00 0.00 14.00 101.0 18.20 181.0 0.0 0
32.00 SRPT1431V32 14.50 0.00 14.50 101.0 18.70 121.0 0.0 0
32.50 SRPT1431V32.5 14.90 0.00 14.90 23.0 19.20 141.0 0.0 0
33.00 SRPT1431V33 15.50 0.00 15.50 705.0 19.70 570.0 0.0 0