SAREPTA THERAPEUTICS $36.65

down -0.48


21/5/2013 04:21 PM  |  NASDAQ : SRPT  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 36.65
Trade Time: May 21 4:00 PM Eastern Daylight Time
Change: -0.48 (-1.29 %)
Prev Close: 37.13
Open: 37.01
Bid: 36.59
Ask: 36.65
12 Mo. Price Change : 812% - SRPT has outperformed the S&P 500 by 785%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: SRPT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SRPT1318E2.5 31.90 0.00 33.90 261 34.80 211 0 0
5.00 SRPT1318E5 29.83 0.00 31.40 261 32.20 121 0 0
7.50 SRPT1318E7.5 26.70 0.00 28.90 321 29.80 281 0 0
10.00 SRPT1318E10 19.70 0.00 26.40 321 27.30 281 0 0
11.00 SRPT1318E11 0.00 0.00 25.40 321 26.30 281 0 0
12.50 SRPT1318E12.5 23.40 0.00 23.90 346 24.80 306 0 0
14.00 SRPT1318E14 14.30 0.00 22.40 346 23.30 306 0 0
15.00 SRPT1318E15 17.20 0.00 21.40 346 22.30 306 0 0
16.00 SRPT1318E16 16.20 0.00 20.40 346 21.30 306 0 0
17.50 SRPT1318E17.5 14.00 0.00 18.90 346 19.80 306 0 0
19.00 SRPT1318E19 0.00 0.00 17.50 306 18.30 306 0 0
20.00 SRPT1318E20 14.40 0.00 16.50 306 17.30 306 0 0
21.00 SRPT1318E21 13.10 0.00 15.50 306 16.30 306 0 0
22.50 SRPT1318E22.5 7.70 0.00 14.00 306 14.80 306 0 0
24.00 SRPT1318E24 12.40 0.00 12.50 346 13.20 236 0 0
25.00 SRPT1318E25 9.80 0.00 11.50 330 12.10 96 0 0
26.00 SRPT1318E26 6.00 0.00 10.50 323 11.30 326 0 0
27.00 SRPT1318E27 9.80 0.00 9.50 332 10.20 256 0 0
28.00 SRPT1318E28 8.50 0.00 8.60 261 9.20 256 0 0
29.00 SRPT1318E29 5.10 0.00 7.50 477 8.20 236 0 0
30.00 SRPT1318E30 6.60 0.00 6.70 64 7.00 10 0 0
31.00 SRPT1318E31 5.80 0.00 5.60 409 6.20 226 0 0
32.00 SRPT1318E32 4.70 0.00 4.60 239 5.20 237 0 0
33.00 SRPT1318E33 3.90 0.00 3.70 64 3.90 49 0 0
34.00 SRPT1318E34 2.75 0.00 2.70 64 3.20 237 0 0
35.00 SRPT1318E35 1.85 0.00 1.85 10 2.05 10 0 0
36.00 SRPT1318E36 0.95 0.00 0.65 71 1.10 96 0 0
37.00 SRPT1318E37 0.05 0.00 0.00 0 0.05 69 0 525
38.00 SRPT1318E38 0.10 0.00 0.00 0 0.05 36 0 1,796
39.00 SRPT1318E39 0.05 0.00 0.00 0 0.10 247 0 630
40.00 SRPT1318E40 0.25 0.00 0.00 0 0.05 36 0 6,903
41.00 SRPT1318E41 0.08 0.00 0.00 0 0.05 6 0 446
42.00 SRPT1318E42 0.05 0.00 0.00 0 0.10 308 0 248
43.00 SRPT1318E43 0.05 0.00 0.00 0 0.10 291 0 469
44.00 SRPT1318E44 0.07 0.00 0.00 0 0.10 288 0 155
45.00 SRPT1318E45 0.04 0.00 0.00 0 0.05 62 0 1,822
46.00 SRPT1318E46 0.05 0.00 0.00 0 0.10 285 0 234
47.00 SRPT1318E47 0.25 0.00 0.00 0 0.10 296 0 1,490
48.00 SRPT1318E48 0.07 0.00 0.00 0 0.10 311 0 321
49.00 SRPT1318E49 0.05 0.00 0.00 0 0.10 186 0 244
50.00 SRPT1318E50 0.05 0.00 0.00 0 0.05 50 0 6,681
55.00 SRPT1318E55 0.05 0.00 0.00 0 0.05 6 0 5,246
60.00 SRPT1318E60 0.05 0.00 0.00 0 0.05 8 0 2,112
65.00 SRPT1318E65 0.05 0.00 0.00 0 0.05 5 0 1,936

Put Options: SRPT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SRPT1318Q2.5 0.65 0.00 0.00 0 0.15 428 0 60
5.00 SRPT1318Q5 0.70 0.00 0.00 0 0.05 38 0 10
7.50 SRPT1318Q7.5 0.30 0.00 0.00 0 0.05 38 0 619
10.00 SRPT1318Q10 0.05 0.00 0.00 0 0.05 11 0 593
11.00 SRPT1318Q11 0.10 0.00 0.00 0 0.40 630 0 5
12.50 SRPT1318Q12.5 0.10 0.00 0.00 0 0.15 461 0 252
14.00 SRPT1318Q14 0.10 0.00 0.00 0 0.05 8 0 83
15.00 SRPT1318Q15 0.05 0.00 0.00 0 0.05 8 0 1,242
16.00 SRPT1318Q16 0.05 0.00 0.00 0 0.05 8 0 2,138
17.50 SRPT1318Q17.5 0.05 0.00 0.00 0 0.05 8 0 3,214
19.00 SRPT1318Q19 0.05 0.00 0.00 0 0.05 8 0 463
20.00 SRPT1318Q20 0.05 0.00 0.00 0 0.05 8 0 2,339
21.00 SRPT1318Q21 0.05 0.00 0.00 0 0.05 12 0 2,276
22.50 SRPT1318Q22.5 0.20 0.00 0.00 0 0.05 43 0 361
24.00 SRPT1318Q24 0.11 0.00 0.00 0 0.05 8 0 266
25.00 SRPT1318Q25 0.05 0.00 0.00 0 0.05 8 0 5,174
26.00 SRPT1318Q26 0.15 0.00 0.00 0 0.05 8 0 2,920
27.00 SRPT1318Q27 0.05 0.00 0.00 0 0.05 8 0 383
28.00 SRPT1318Q28 0.20 0.00 0.00 0 0.05 8 0 1,010
29.00 SRPT1318Q29 0.05 0.00 0.00 0 0.05 21 0 2,227
30.00 SRPT1318Q30 0.05 0.00 0.00 0 0.05 1 0 4,890
31.00 SRPT1318Q31 0.10 0.00 0.00 0 0.10 293 0 1,150
32.00 SRPT1318Q32 0.10 0.00 0.00 0 0.05 52 0 1,345
33.00 SRPT1318Q33 0.05 0.00 0.00 0 0.05 29 0 2,618
34.00 SRPT1318Q34 0.05 0.00 0.00 0 0.10 296 0 311
35.00 SRPT1318Q35 0.10 0.00 0.00 0 0.15 431 0 708
36.00 SRPT1318Q36 0.15 0.00 0.00 0 0.25 505 0 263
37.00 SRPT1318Q37 0.25 0.00 0.00 0 0.35 74 0 0
38.00 SRPT1318Q38 2.30 0.00 0.80 233 1.50 307 0 0
39.00 SRPT1318Q39 5.89 0.00 1.75 293 2.50 293 0 0
40.00 SRPT1318Q40 3.50 0.00 2.75 223 3.50 241 0 0
41.00 SRPT1318Q41 14.40 0.00 3.70 293 4.60 333 0 0
42.00 SRPT1318Q42 8.59 0.00 4.70 293 5.60 333 0 0
43.00 SRPT1318Q43 0.00 0.00 5.70 293 6.60 333 0 0
44.00 SRPT1318Q44 0.00 0.00 6.70 293 7.60 333 0 0
45.00 SRPT1318Q45 15.39 0.00 7.70 293 8.50 293 0 0
46.00 SRPT1318Q46 0.00 0.00 8.70 293 9.60 333 0 0
47.00 SRPT1318Q47 0.00 0.00 9.70 293 10.60 333 0 0
48.00 SRPT1318Q48 0.00 0.00 10.70 293 11.60 333 0 0
49.00 SRPT1318Q49 0.00 0.00 11.70 293 12.60 333 0 0
50.00 SRPT1318Q50 0.00 0.00 12.70 293 13.60 333 0 0
55.00 SRPT1318Q55 21.20 0.00 17.70 293 18.50 293 0 0
60.00 SRPT1318Q60 0.00 0.00 22.70 293 23.60 333 0 0
65.00 SRPT1318Q65 35.20 0.00 27.70 281 28.60 321 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center