Dow Up0.64% Nasdaq Up0.68%

Sarepta Therapeutics, Inc. (SRPT)

-NasdaqGS
22.53 Down 0.41(1.79%) 4:15PM EDT
|After Hours : 22.55 Up 0.02 (0.09%) 6:28PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00SRPT150117C0000500010.40 0.0015.7019.8005
10.00SRPT150117C0001000013.00 0.0012.3013.90116
11.00SRPT150117C0001100011.00 0.0011.2012.40127
12.00SRPT150117C0001200019.80 0.0010.5011.5011
13.00SRPT150117C0001300010.57 0.009.8010.6015177
14.00SRPT150117C000140009.62 0.008.909.9011
15.00SRPT150117C000150008.00 0.008.109.3010425
16.00SRPT150117C000160008.10 0.007.508.50121
18.00SRPT150117C000180007.10 0.006.207.2014454
19.00SRPT150117C000190006.20 0.005.606.60110
20.00SRPT150117C000200005.50Down 0.205.105.80157,558
21.00SRPT150117C000210005.30 0.004.705.702179
23.00SRPT150117C000230004.20 0.004.004.8012185
24.00SRPT150117C000240004.03 0.003.504.101054
25.00SRPT150117C000250003.50Up 0.403.203.7021,852
26.00SRPT150117C000260003.30 0.002.953.80963
27.00SRPT150117C000270003.10 0.002.703.101270
28.00SRPT150117C000280002.80 0.002.502.901015
29.00SRPT150117C000290002.47 0.002.253.0010533
30.00SRPT150117C000300002.25 0.002.002.801154,452
31.00SRPT150117C000310002.24 0.001.852.4516,048
32.00SRPT150117C000320002.30 0.001.702.2538374
33.00SRPT150117C000330002.00 0.001.552.1020247
34.00SRPT150117C000340001.90 0.001.451.95599
35.00SRPT150117C000350001.80 0.001.301.80631,115
36.00SRPT150117C000360001.80 0.001.201.702019
37.00SRPT150117C000370001.41 0.001.101.6011419
38.00SRPT150117C000380001.50 0.001.001.5092,201
39.00SRPT150117C000390001.60 0.000.951.501127
40.00SRPT150117C000400001.00Down 0.501.001.10457,925
41.00SRPT150117C000410001.00 0.001.001.15282,224
42.00SRPT150117C000420002.80 0.000.751.151184
43.00SRPT150117C000430000.85 0.000.651.15651
44.00SRPT150117C000440000.90 0.000.501.402038
45.00SRPT150117C000450000.90 0.000.450.85301,916
46.00SRPT150117C000460000.88 0.000.500.954145
47.00SRPT150117C000470001.15 0.000.350.9051,000
48.00SRPT150117C000480000.95 0.000.300.856857
49.00SRPT150117C000490000.80 0.000.400.70661,332
50.00SRPT150117C000500000.78 0.000.450.8022,897
55.00SRPT150117C000550000.55 0.000.250.651532
60.00SRPT150117C000600000.30 0.000.150.85502,826
65.00SRPT150117C000650000.72 0.000.100.603941
70.00SRPT150117C000700000.25 0.000.100.551994
75.00SRPT150117C000750000.10 0.00N/A0.752191
80.00SRPT150117C000800000.25 0.00N/A0.5030805
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00SRPT150117P000030000.26 0.00N/A0.5005
5.00SRPT150117P000050000.80 0.00N/A0.50013
8.00SRPT150117P000080000.10 0.00N/A0.501302
10.00SRPT150117P000100000.60 0.00N/A0.5010263
11.00SRPT150117P000110000.36 0.000.100.60312
12.00SRPT150117P000120001.77 0.000.200.70311
13.00SRPT150117P000130001.05 0.000.350.858203
14.00SRPT150117P000140001.65 0.000.551.0526
15.00SRPT150117P000150001.35 0.000.901.202632
16.00SRPT150117P000160001.53 0.001.051.603109
18.00SRPT150117P000180002.00 0.001.752.30271,002
19.00SRPT150117P000190003.30 0.002.102.851044
20.00SRPT150117P000200003.15Up 0.142.753.203798
21.00SRPT150117P000210003.20 0.003.103.801042
23.00SRPT150117P000230004.60 0.004.205.0050304
24.00SRPT150117P000240005.20 0.004.805.60132
25.00SRPT150117P000250006.40 0.005.406.401374
26.00SRPT150117P000260006.20 0.006.107.0025315
27.00SRPT150117P000270007.60 0.007.007.80103217
28.00SRPT150117P000280008.30 0.007.608.50158
29.00SRPT150117P000290009.78 0.008.409.306122
30.00SRPT150117P000300009.81 0.009.3010.10101,828
31.00SRPT150117P000310005.40 0.0010.1011.0015
32.00SRPT150117P000320006.20 0.0010.9011.90548
33.00SRPT150117P0003300014.36 0.0011.7012.901011
34.00SRPT150117P000340008.17 0.0012.6013.6011
35.00SRPT150117P0003500014.46 0.0013.6014.505175
36.00SRPT150117P0003600015.10 0.0014.4015.30214
37.00SRPT150117P0003700010.50 0.0015.4016.405339
38.00SRPT150117P000380009.00 0.0016.2017.1022
40.00SRPT150117P0004000018.31 0.0018.1019.00503,005
41.00SRPT150117P0004100011.50 0.0018.9019.9033
42.00SRPT150117P0004200020.20 0.0019.9020.80514
45.00SRPT150117P0004500016.00 0.0022.6023.701029
47.00SRPT150117P0004700031.30 0.0024.5025.60017
50.00SRPT150117P0005000019.50 0.0027.4028.5011,015
55.00SRPT150117P0005500033.00 0.0032.3033.302126
60.00SRPT150117P0006000029.20 0.0037.2038.303328
65.00SRPT150117P0006500037.60 0.0042.5043.505,1202,304
70.00SRPT150117P0007000037.85 0.0045.6049.501,800280
75.00SRPT150117P0007500053.50 0.0050.6054.50214
80.00SRPT150117P0008000044.70 0.0055.5059.50510
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.