Myriad Genetics Inc $38.01

up +1.61


16/9/2014 04:00 PM  |  NASDAQ : MYGN  
Industries : Diversified Services / Research Services
Last Trade: 38.01
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 1.61 (4.42 %)
Prev Close: 36.40
Open: 36.44
Bid: 38.00
Ask: 38.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MYGN Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: MYGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MYGN1420I19 16.10 0.00 17.40 294.0 19.20 120.0 0.0 0
20.00 MYGN1420I20 15.60 0.00 16.40 74.0 18.30 55.0 0.0 0
21.00 MYGN1420I21 14.20 0.00 15.40 74.0 17.30 55.0 0.0 0
23.00 MYGN1420I23 12.00 0.00 13.40 59.0 15.30 50.0 0.0 0
24.00 MYGN1420I24 11.90 0.00 12.40 59.0 14.30 50.0 0.0 0
25.00 MYGN1420I25 10.90 0.00 11.40 60.0 13.30 50.0 0.0 0
26.00 MYGN1420I26 9.90 0.00 10.40 159.0 12.30 9.0 0.0 0
26.00 MYGN1426I26 8.10 0.00 9.60 203.0 12.40 100.0 0.0 0
27.00 MYGN1420I27 8.90 0.00 10.00 119.0 11.10 161.0 0.0 0
27.00 MYGN1426I27 7.20 0.00 9.30 84.0 11.30 152.0 0.0 0
28.00 MYGN1420I28 7.60 0.00 9.00 119.0 10.10 199.0 0.0 0
28.00 MYGN1426I28 6.20 0.00 8.40 137.0 10.30 184.0 0.0 0
28.50 MYGN1420I28.5 7.20 0.00 8.50 89.0 9.60 5.0 0.0 0
29.00 MYGN1420I29 6.90 0.00 8.00 130.0 9.10 212.0 0.0 0
29.50 MYGN1420I29.5 6.40 0.00 7.50 100.0 8.60 5.0 0.0 0
29.50 MYGN1426I29.5 5.60 0.00 6.90 178.0 8.80 280.0 0.0 0
30.00 MYGN1420I30 5.90 0.00 7.00 130.0 8.10 174.0 0.0 0
30.00 MYGN1426I30 5.80 0.00 6.40 178.0 8.30 280.0 0.0 0
30.50 MYGN1420I30.5 5.40 0.00 6.50 100.0 7.60 5.0 0.0 0
30.50 MYGN1426I30.5 4.60 0.00 5.90 178.0 7.80 274.0 0.0 0
31.00 MYGN1420I31 4.90 0.00 6.00 189.0 7.10 268.0 0.0 0
31.00 MYGN1426I31 3.10 0.00 5.50 173.0 7.30 275.0 0.0 0
31.50 MYGN1420I31.5 4.30 0.00 5.50 159.0 6.60 42.0 0.0 0
31.50 MYGN1426I31.5 3.70 0.00 4.40 234.0 6.80 218.0 0.0 0
32.00 MYGN1420I32 3.80 0.00 5.10 114.0 6.20 111.0 0.0 0
32.00 MYGN1426I32 3.20 0.00 3.90 234.0 6.30 219.0 0.0 0
32.50 MYGN1420I32.5 3.30 0.00 4.70 106.0 5.70 98.0 0.0 0
32.50 MYGN1426I32.5 2.75 0.00 3.50 237.0 5.80 144.0 0.0 0
33.00 MYGN1420I33 2.80 0.00 4.20 117.0 5.20 108.0 0.0 0
33.00 MYGN1426I33 2.30 0.00 3.00 213.0 5.30 96.0 0.0 0
33.50 MYGN1420I33.5 2.30 0.00 3.70 117.0 4.70 95.0 0.0 0
33.50 MYGN1426I33.5 1.85 0.00 2.60 146.0 4.80 86.0 0.0 0
34.00 MYGN1420I34 3.00 0.95 3.20 247.0 4.20 176.0 10.0 11
34.00 MYGN1426I34 0.80 0.00 2.10 212.0 4.10 16.0 0.0 0
34.50 MYGN1420I34.5 1.60 0.00 2.75 119.0 3.70 91.0 0.0 0
34.50 MYGN1426I34.5 1.05 0.00 1.75 144.0 3.90 82.0 0.0 0
35.00 MYGN1420I35 2.10 0.90 2.60 340.0 3.20 216.0 10.0 974
35.00 MYGN1426I35 2.95 1.60 1.35 300.0 3.30 55.0 10.0 10
35.50 MYGN1420I35.5 1.40 0.60 2.00 265.0 2.65 180.0 2.0 3
35.50 MYGN1426I35.5 0.55 0.00 1.10 302.0 2.85 76.0 0.0 0
36.00 MYGN1420I36 1.44 0.69 1.55 524.0 2.20 150.0 1.0 143
36.00 MYGN1426I36 0.90 0.10 2.00 138.0 2.45 61.0 1.0 36
36.50 MYGN1420I36.5 1.05 0.75 1.10 536.0 1.70 225.0 130.0 134
36.50 MYGN1426I36.5 0.55 0.00 0.60 274.0 2.00 39.0 0.0 0
37.00 MYGN1420I37 0.96 0.61 0.70 567.0 1.30 685.0 51.0 185
37.00 MYGN1426I37 0.85 0.50 0.95 214.0 1.65 114.0 2.0 32
37.50 MYGN1420I37.5 0.20 0.00 0.35 625.0 0.90 430.0 30.0 112
37.50 MYGN1426I37.5 0.50 0.00 0.40 283.0 1.30 29.0 2.0 2
38.00 MYGN1420I38 0.35 0.25 0.10 966.0 0.55 20.0 18.0 462
38.00 MYGN1426I38 0.50 0.35 0.10 343.0 1.05 21.0 2.0 43
38.50 MYGN1420I38.5 0.25 0.00 0.15 449.0 0.35 29.0 20.0 23
38.50 MYGN1426I38.5 0.10 0.00 0.05 253.0 0.80 47.0 0.0 0
39.00 MYGN1420I39 0.20 0.05 0.05 548.0 0.25 184.0 1.0 256
39.00 MYGN1426I39 0.95 0.90 0.05 10.0 0.60 37.0 3.0 3
39.50 MYGN1420I39.5 0.45 0.20 0.05 184.0 0.20 370.0 2.0 60
39.50 MYGN1426I39.5 0.50 0.00 0.05 1.0 0.45 36.0 0.0 0
40.00 MYGN1420I40 0.15 0.00 0.05 10.0 0.10 15.0 12.0 567
40.00 MYGN1426I40 0.70 0.20 0.05 1.0 0.50 243.0 10.0 10
40.50 MYGN1420I40.5 0.25 0.00 0.05 11.0 0.15 268.0 0.0 0
40.50 MYGN1426I40.5 0.50 0.00 0.05 1.0 0.25 58.0 0.0 0
41.00 MYGN1420I41 0.25 0.00 0.05 11.0 0.15 583.0 0.0 0
41.00 MYGN1426I41 0.50 0.00 0.05 11.0 0.50 258.0 3.0 3
41.50 MYGN1420I41.5 0.25 0.00 0.10 11.0 0.25 466.0 0.0 0
41.50 MYGN1426I41.5 1.15 0.00 0.05 11.0 0.25 208.0 0.0 0
42.00 MYGN1420I42 1.63 1.38 0.05 11.0 0.25 627.0 8.0 19
42.00 MYGN1426I42 0.25 0.00 0.05 11.0 0.25 211.0 0.0 0
42.50 MYGN1420I42.5 0.25 0.00 0.05 10.0 0.25 463.0 0.0 0
42.50 MYGN1426I42.5 0.25 0.00 0.05 11.0 0.25 237.0 0.0 0
43.00 MYGN1420I43 0.60 0.35 0.05 11.0 0.25 627.0 5.0 8
43.00 MYGN1426I43 0.25 0.00 0.05 11.0 0.25 235.0 0.0 0
43.50 MYGN1420I43.5 0.25 0.00 0.00 0.0 0.25 335.0 0.0 0
43.50 MYGN1426I43.5 0.25 0.00 0.05 1.0 0.25 247.0 0.0 0
44.00 MYGN1420I44 0.25 0.00 0.25 423.0 0.25 705.0 0.0 0
44.00 MYGN1426I44 0.25 0.00 0.05 11.0 0.25 252.0 0.0 0
44.50 MYGN1420I44.5 0.25 0.00 0.00 0.0 0.25 470.0 0.0 0
44.50 MYGN1426I44.5 0.25 0.00 0.00 0.0 0.25 246.0 0.0 0
45.00 MYGN1420I45 0.25 0.00 0.45 31.0 0.25 498.0 0.0 0
45.00 MYGN1426I45 0.25 0.00 0.15 346.0 0.25 256.0 0.0 0
46.00 MYGN1420I46 0.25 0.00 0.10 483.0 0.25 398.0 0.0 0
46.00 MYGN1426I46 0.25 0.00 0.00 0.0 0.25 246.0 0.0 0
47.00 MYGN1420I47 0.25 0.00 0.05 523.0 0.25 396.0 0.0 0
48.00 MYGN1420I48 0.25 0.00 0.05 10.0 0.25 399.0 0.0 0
49.00 MYGN1420I49 0.25 0.00 0.05 11.0 0.25 236.0 0.0 0
50.00 MYGN1420I50 0.25 0.00 0.05 11.0 0.25 272.0 0.0 0

Put Options: MYGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MYGN1420U19 0.25 0.00 0.00 0.0 0.25 326.0 0.0 0
20.00 MYGN1420U20 0.25 0.00 0.00 0.0 0.25 421.0 0.0 0
21.00 MYGN1420U21 0.25 0.00 0.00 0.0 0.25 396.0 0.0 0
23.00 MYGN1420U23 0.25 0.00 0.00 0.0 0.25 406.0 0.0 0
24.00 MYGN1420U24 0.25 0.00 0.05 11.0 0.25 406.0 0.0 0
25.00 MYGN1420U25 0.25 0.00 0.05 10.0 0.25 406.0 0.0 0
26.00 MYGN1420U26 0.05 0.00 0.05 1.0 0.05 1.0 1.0 1
26.00 MYGN1426U26 0.25 0.00 0.00 0.0 0.25 167.0 0.0 0
27.00 MYGN1420U27 0.10 0.05 0.05 1.0 0.05 1.0 1.0 7
27.00 MYGN1426U27 0.25 0.00 0.00 0.0 0.25 167.0 0.0 0
28.00 MYGN1420U28 0.25 0.00 0.05 11.0 0.25 446.0 5.0 10
28.00 MYGN1426U28 0.25 0.00 0.00 0.0 0.25 167.0 0.0 0
28.50 MYGN1420U28.5 0.25 0.00 0.00 0.0 0.25 406.0 0.0 0
29.00 MYGN1420U29 0.35 0.10 0.05 11.0 0.25 446.0 10.0 10
29.50 MYGN1420U29.5 0.25 0.00 0.05 10.0 0.25 276.0 0.0 0
29.50 MYGN1426U29.5 0.50 0.00 0.05 11.0 0.25 245.0 0.0 0
30.00 MYGN1420U30 0.05 -0.05 0.05 5.0 0.10 223.0 23.0 31
30.00 MYGN1426U30 0.50 0.00 0.05 11.0 0.25 219.0 0.0 0
30.50 MYGN1420U30.5 0.25 0.00 0.05 1.0 0.25 406.0 0.0 0
30.50 MYGN1426U30.5 0.50 0.00 0.10 11.0 0.25 279.0 0.0 0
31.00 MYGN1420U31 0.15 -0.10 0.05 11.0 0.25 534.0 1.0 10
31.00 MYGN1426U31 0.50 0.00 0.05 1.0 0.25 279.0 0.0 0
31.50 MYGN1420U31.5 0.25 0.00 0.05 11.0 0.25 406.0 0.0 0
31.50 MYGN1426U31.5 0.50 0.00 0.05 1.0 0.30 332.0 0.0 0
32.00 MYGN1420U32 0.23 -0.02 0.05 1.0 0.25 446.0 6.0 66
32.00 MYGN1426U32 0.50 0.00 0.05 1.0 0.30 284.0 0.0 0
32.50 MYGN1420U32.5 0.10 -0.15 0.05 316.0 0.25 451.0 25.0 25
32.50 MYGN1426U32.5 0.05 0.00 0.05 1.0 0.40 358.0 0.0 0
33.00 MYGN1420U33 0.15 0.10 0.05 2.0 0.10 176.0 9.0 590
33.00 MYGN1426U33 0.10 0.00 0.05 10.0 0.40 356.0 0.0 0
33.50 MYGN1420U33.5 0.05 0.00 0.05 8.0 0.15 210.0 10.0 11
33.50 MYGN1426U33.5 0.40 0.25 0.05 1.0 0.50 348.0 8.0 8
34.00 MYGN1420U34 0.10 -0.25 0.05 3.0 0.10 187.0 7.0 61
34.00 MYGN1426U34 0.05 0.00 0.05 22.0 0.30 217.0 0.0 0
34.50 MYGN1420U34.5 0.05 0.00 0.05 1.0 0.50 813.0 0.0 0
34.50 MYGN1426U34.5 0.10 0.00 0.05 75.0 0.55 588.0 0.0 0
35.00 MYGN1420U35 0.10 -0.05 0.10 8.0 0.30 561.0 48.0 261
35.00 MYGN1426U35 1.20 0.90 0.05 130.0 0.75 614.0 2.0 2
35.50 MYGN1420U35.5 0.50 0.30 0.05 63.0 0.45 642.0 2.0 18
35.50 MYGN1426U35.5 0.10 0.00 0.15 40.0 0.85 409.0 10.0 0
36.00 MYGN1420U36 0.43 0.08 0.10 30.0 0.40 563.0 40.0 234
36.00 MYGN1426U36 0.25 0.00 0.20 82.0 1.10 376.0 0.0 0
36.50 MYGN1420U36.5 0.75 0.00 0.10 24.0 0.60 960.0 2.0 24
36.50 MYGN1426U36.5 0.05 0.00 0.30 65.0 1.40 271.0 0.0 0
37.00 MYGN1420U37 0.85 0.05 0.20 21.0 0.70 848.0 6.0 52
37.00 MYGN1426U37 0.60 0.00 0.45 55.0 1.70 435.0 0.0 0
37.50 MYGN1420U37.5 2.30 1.15 0.30 54.0 0.85 623.0 4.0 14
37.50 MYGN1426U37.5 0.75 0.00 0.65 35.0 2.05 450.0 0.0 0
38.00 MYGN1420U38 2.53 1.03 0.45 81.0 1.05 494.0 5.0 16
38.00 MYGN1426U38 1.15 0.00 0.85 63.0 2.55 232.0 0.0 0
38.50 MYGN1420U38.5 1.90 0.00 0.75 10.0 1.30 409.0 0.0 0
38.50 MYGN1426U38.5 1.55 0.00 1.05 103.0 3.00 215.0 0.0 0
39.00 MYGN1420U39 3.46 1.11 1.10 10.0 1.70 395.0 5.0 16
39.00 MYGN1426U39 1.95 0.00 1.35 87.0 3.40 228.0 0.0 0
39.50 MYGN1420U39.5 2.70 0.00 1.50 10.0 2.10 367.0 0.0 0
39.50 MYGN1426U39.5 2.55 0.00 1.75 45.0 3.80 208.0 0.0 0
40.00 MYGN1420U40 4.32 1.12 1.80 127.0 2.55 264.0 20.0 10
40.00 MYGN1426U40 3.10 0.00 2.10 51.0 4.20 387.0 0.0 0
40.50 MYGN1420U40.5 3.70 0.00 2.35 62.0 3.00 107.0 0.0 0
40.50 MYGN1426U40.5 3.30 0.00 2.55 82.0 4.70 406.0 0.0 0
41.00 MYGN1420U41 4.20 0.00 2.95 10.0 3.80 171.0 0.0 0
41.00 MYGN1426U41 3.20 0.00 2.95 50.0 5.20 315.0 0.0 0
41.50 MYGN1420U41.5 4.70 0.00 3.40 10.0 4.30 171.0 0.0 0
41.50 MYGN1426U41.5 4.30 0.00 3.40 62.0 5.20 317.0 0.0 0
42.00 MYGN1420U42 5.30 0.00 3.90 10.0 4.80 171.0 0.0 0
42.00 MYGN1426U42 5.10 0.00 3.90 77.0 5.70 323.0 0.0 0
42.50 MYGN1420U42.5 5.70 0.00 4.40 10.0 5.30 184.0 0.0 0
42.50 MYGN1426U42.5 5.50 0.00 4.40 56.0 6.20 322.0 0.0 0
43.00 MYGN1420U43 6.30 0.00 4.90 10.0 5.80 185.0 0.0 0
43.00 MYGN1426U43 6.10 0.00 4.90 55.0 6.70 322.0 0.0 0
43.50 MYGN1420U43.5 6.70 0.00 5.30 11.0 6.30 46.0 0.0 0
43.50 MYGN1426U43.5 6.30 0.00 5.30 49.0 7.20 166.0 0.0 0
44.00 MYGN1420U44 7.30 0.00 5.90 3.0 7.10 57.0 0.0 0
44.00 MYGN1426U44 6.90 0.00 5.80 58.0 7.70 300.0 0.0 0
44.50 MYGN1420U44.5 7.50 0.00 6.30 88.0 7.50 104.0 0.0 0
44.50 MYGN1426U44.5 7.60 0.00 6.30 58.0 8.20 232.0 0.0 0
45.00 MYGN1420U45 8.00 0.00 6.90 3.0 8.00 62.0 0.0 0
45.00 MYGN1426U45 7.80 0.00 6.80 63.0 8.70 300.0 0.0 0
46.00 MYGN1420U46 9.00 0.00 7.90 3.0 9.00 62.0 0.0 0
46.00 MYGN1426U46 9.00 0.00 7.60 124.0 10.50 299.0 0.0 0
47.00 MYGN1420U47 10.10 0.00 8.80 88.0 10.00 172.0 0.0 0
48.00 MYGN1420U48 11.30 0.90 10.00 25.0 11.00 567.0 31.0 31
49.00 MYGN1420U49 12.30 0.20 11.00 25.0 12.00 557.0 20.0 20
50.00 MYGN1420U50 13.10 0.00 12.00 25.0 13.60 567.0 0.0 0
Trading Center