$33.25 +0.15 (0.45%) Myriad Genetics Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 33.25
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.15 (0.45%)
Prev Close: 33.10
Open: 33.10
Bid: 33.25
Ask: 33.29
Options:

Call Options: MYGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MYGN1428K23 8.30 0.00 8.10 145.0 12.00 77.0 0.0 0
24.00 MYGN1428K24 7.40 0.00 7.10 21.0 11.40 10.0 0.0 0
25.00 MYGN1428K25 6.10 0.00 5.90 46.0 10.00 83.0 0.0 0
25.50 MYGN1428K25.5 6.60 0.00 6.60 40.0 8.50 40.0 0.0 0
26.00 MYGN1428K26 4.90 0.00 5.20 73.0 9.00 154.0 0.0 0
26.50 MYGN1428K26.5 5.60 0.00 5.90 34.0 7.40 48.0 0.0 0
27.00 MYGN1428K27 4.30 0.00 4.10 79.0 8.00 154.0 0.0 0
27.50 MYGN1428K27.5 4.70 0.00 4.90 24.0 6.40 132.0 0.0 0
28.00 MYGN1428K28 3.40 0.00 3.20 73.0 7.00 154.0 0.0 0
28.50 MYGN1428K28.5 3.70 0.00 3.90 25.0 5.50 135.0 0.0 0
29.00 MYGN1428K29 3.20 0.00 3.50 63.0 4.90 116.0 0.0 0
29.50 MYGN1428K29.5 2.75 0.00 3.00 64.0 4.40 111.0 0.0 0
30.00 MYGN1428K30 2.25 0.00 2.50 68.0 3.90 115.0 0.0 0
30.50 MYGN1428K30.5 1.75 0.00 2.05 83.0 3.40 160.0 0.0 0
31.00 MYGN1428K31 1.25 0.00 1.55 78.0 2.90 137.0 0.0 0
31.50 MYGN1428K31.5 0.80 0.00 1.15 85.0 2.35 169.0 0.0 0
32.00 MYGN1428K32 1.55 1.00 0.80 126.0 1.90 207.0 2.0 2
32.50 MYGN1428K32.5 1.00 0.00 0.45 240.0 1.30 320.0 89.0 86
33.00 MYGN1428K33 0.35 0.00 0.20 206.0 0.90 285.0 0.0 0
33.50 MYGN1428K33.5 0.26 0.00 0.05 159.0 0.30 18.0 23.0 23
34.00 MYGN1428K34 0.10 0.00 0.05 122.0 0.30 253.0 20.0 60
34.50 MYGN1428K34.5 0.11 0.00 0.05 11.0 0.25 298.0 40.0 40
35.00 MYGN1428K35 0.52 0.47 0.05 10.0 0.20 253.0 5.0 5
35.50 MYGN1428K35.5 0.50 0.00 0.05 10.0 0.50 341.0 0.0 0
36.00 MYGN1428K36 0.50 0.00 0.05 18.0 0.50 272.0 1.0 1
36.50 MYGN1428K36.5 0.50 0.00 0.05 11.0 0.50 258.0 0.0 0
37.00 MYGN1428K37 0.50 0.00 0.10 11.0 0.50 222.0 0.0 0
37.50 MYGN1428K37.5 0.50 0.00 0.05 5.0 0.50 263.0 0.0 0
38.00 MYGN1428K38 1.75 1.40 0.05 155.0 0.50 206.0 8.0 4
38.50 MYGN1428K38.5 0.50 0.00 0.20 11.0 0.50 261.0 0.0 0
39.00 MYGN1428K39 0.65 0.15 0.05 37.0 0.50 191.0 2.0 2
39.50 MYGN1428K39.5 0.50 0.00 0.05 11.0 0.50 266.0 0.0 0
40.00 MYGN1428K40 0.90 0.75 0.05 10.0 0.50 260.0 59.0 59
40.50 MYGN1428K40.5 0.50 0.00 0.35 183.0 0.50 224.0 0.0 0
41.00 MYGN1428K41 1.20 0.70 0.05 10.0 0.50 263.0 10.0 10
41.50 MYGN1428K41.5 0.50 0.00 0.20 158.0 0.50 257.0 0.0 0
42.00 MYGN1428K42 0.50 0.00 0.10 11.0 0.50 264.0 0.0 0
42.50 MYGN1428K42.5 0.50 0.00 0.10 1.0 0.50 264.0 0.0 0
43.00 MYGN1428K43 0.45 -0.05 0.15 54.0 0.50 242.0 3.0 3
43.50 MYGN1428K43.5 0.25 0.00 0.40 10.0 0.25 255.0 0.0 0
44.00 MYGN1428K44 0.50 0.00 0.35 10.0 0.50 264.0 0.0 0
44.50 MYGN1428K44.5 0.55 0.00 0.15 11.0 0.50 264.0 0.0 0
45.00 MYGN1428K45 0.50 0.00 0.10 11.0 0.50 266.0 0.0 0
45.50 MYGN1428K45.5 0.50 0.00 0.05 11.0 0.50 263.0 0.0 0
46.00 MYGN1428K46 0.25 0.00 0.05 10.0 0.25 260.0 0.0 0
46.50 MYGN1428K46.5 0.50 0.00 0.05 50.0 0.50 264.0 0.0 0
47.00 MYGN1428K47 0.50 0.00 0.05 30.0 0.50 176.0 0.0 0
47.50 MYGN1428K47.5 0.50 0.00 0.05 30.0 0.50 177.0 0.0 0
48.00 MYGN1428K48 0.50 0.00 0.00 0.0 0.50 176.0 0.0 0
48.50 MYGN1428K48.5 0.50 0.00 0.00 0.0 0.50 176.0 0.0 0
50.00 MYGN1428K50 0.50 0.00 0.00 0.0 0.50 164.0 0.0 0
55.00 MYGN1428K55 0.50 0.00 0.00 0.0 0.50 185.0 0.0 0

Put Options: MYGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MYGN1428W23 0.50 0.00 0.00 0.0 0.50 189.0 0.0 0
24.00 MYGN1428W24 0.50 0.00 0.00 0.0 0.50 169.0 0.0 0
25.00 MYGN1428W25 0.50 0.00 0.00 0.0 0.50 163.0 0.0 0
25.50 MYGN1428W25.5 0.50 0.00 0.00 0.0 0.50 169.0 0.0 0
26.00 MYGN1428W26 0.50 0.00 0.10 10.0 0.50 163.0 0.0 0
26.50 MYGN1428W26.5 0.50 0.00 0.00 0.0 0.50 147.0 0.0 0
27.00 MYGN1428W27 0.50 0.00 0.05 21.0 0.50 237.0 0.0 0
27.50 MYGN1428W27.5 0.50 0.00 0.00 0.0 0.50 177.0 0.0 0
28.00 MYGN1428W28 0.50 0.00 0.05 10.0 0.50 239.0 0.0 0
28.50 MYGN1428W28.5 0.50 0.00 0.00 0.0 0.50 177.0 0.0 0
29.00 MYGN1428W29 0.50 0.00 0.05 10.0 0.50 335.0 0.0 0
29.50 MYGN1428W29.5 0.50 0.00 0.05 42.0 0.50 261.0 0.0 0
30.00 MYGN1428W30 0.50 0.00 0.05 163.0 0.40 239.0 0.0 0
30.50 MYGN1428W30.5 0.50 0.00 0.05 156.0 0.50 243.0 0.0 0
31.00 MYGN1428W31 0.05 0.00 0.05 11.0 0.50 355.0 0.0 0
31.50 MYGN1428W31.5 0.40 0.35 0.05 163.0 0.50 370.0 10.0 10
32.00 MYGN1428W32 1.50 1.45 0.05 45.0 0.50 411.0 10.0 10
32.50 MYGN1428W32.5 0.05 0.00 0.10 11.0 0.50 299.0 0.0 0
33.00 MYGN1428W33 0.15 0.00 0.10 143.0 0.70 375.0 0.0 0
33.50 MYGN1428W33.5 0.30 0.00 0.25 176.0 1.00 358.0 0.0 0
34.00 MYGN1428W34 0.60 0.00 0.55 111.0 1.45 341.0 0.0 0
34.50 MYGN1428W34.5 2.45 1.50 0.90 71.0 2.00 143.0 3.0 3
35.00 MYGN1428W35 1.25 0.00 1.20 75.0 2.50 139.0 0.0 0
35.50 MYGN1428W35.5 1.65 0.00 1.65 61.0 3.00 128.0 0.0 0
36.00 MYGN1428W36 2.15 0.00 2.10 39.0 3.50 238.0 0.0 0
36.50 MYGN1428W36.5 2.65 0.00 2.55 41.0 4.00 133.0 0.0 0
37.00 MYGN1428W37 3.00 0.00 3.10 41.0 4.50 132.0 0.0 0
37.50 MYGN1428W37.5 3.70 0.00 3.60 41.0 5.00 132.0 0.0 0
38.00 MYGN1428W38 4.10 0.00 3.40 51.0 5.50 84.0 0.0 0
38.50 MYGN1428W38.5 4.60 0.00 4.00 49.0 6.00 84.0 0.0 0
39.00 MYGN1428W39 5.10 0.00 4.50 49.0 6.50 89.0 0.0 0
39.50 MYGN1428W39.5 5.60 0.00 5.00 49.0 7.00 84.0 0.0 0
40.00 MYGN1428W40 6.00 0.00 5.50 49.0 7.50 89.0 0.0 0
40.50 MYGN1428W40.5 6.50 0.00 6.00 49.0 8.00 89.0 0.0 0
41.00 MYGN1428W41 7.00 0.00 5.80 30.0 9.80 65.0 0.0 0
41.50 MYGN1428W41.5 7.50 0.00 6.20 30.0 10.40 65.0 0.0 0
42.00 MYGN1428W42 8.00 0.00 6.70 30.0 10.90 140.0 0.0 0
42.50 MYGN1428W42.5 7.50 0.00 7.20 30.0 11.40 65.0 0.0 0
43.00 MYGN1428W43 8.00 0.00 7.70 30.0 11.90 140.0 0.0 0
43.50 MYGN1428W43.5 8.50 0.00 8.20 30.0 12.40 65.0 0.0 0
44.00 MYGN1428W44 9.00 0.00 8.70 30.0 12.90 140.0 0.0 0
44.50 MYGN1428W44.5 9.50 0.00 9.20 30.0 13.40 65.0 0.0 0
45.00 MYGN1428W45 10.00 0.00 9.70 30.0 13.90 140.0 0.0 0
45.50 MYGN1428W45.5 10.40 0.00 10.20 30.0 14.40 65.0 0.0 0
46.00 MYGN1428W46 10.90 0.00 10.70 30.0 14.90 140.0 0.0 0
46.50 MYGN1428W46.5 12.30 0.00 11.20 30.0 15.40 65.0 0.0 0
47.00 MYGN1428W47 12.90 0.00 11.70 30.0 15.90 140.0 0.0 0
47.50 MYGN1428W47.5 12.50 0.00 12.20 30.0 16.40 140.0 0.0 0
48.00 MYGN1428W48 13.90 0.00 12.70 30.0 16.90 141.0 0.0 0
48.50 MYGN1428W48.5 13.30 0.00 13.20 30.0 17.40 140.0 0.0 0
50.00 MYGN1428W50 14.90 0.00 14.70 15.0 18.80 65.0 0.0 0
55.00 MYGN1428W55 21.00 0.00 20.10 100.0 23.90 117.0 0.0 0