Mylan Inc $50.20

down -0.51


11/7/2014 04:24 PM  |  NASDAQ : MYL  
Industries : Drugs / Drugs - Generic
Last Trade: 50.20
Trade Time: Jul 11 04:24 PM Eastern Daylight Time
Change: -0.51 (-1.00 %)
Prev Close: 50.71
Open: 50.62
Bid: 50.19
Ask: 50.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MYL Trend Analysis - it has outperformed the S&P 500 by 42%
Options:

Call Options: MYL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MYL1419G23 27.75 0.75 27.00 128.0 27.45 128.0 30.0 42
24.00 MYL1419G24 20.55 -5.45 25.75 20.0 27.85 36.0 1.0 1
25.00 MYL1419G25 28.30 3.30 25.00 22.0 25.50 41.0 1.0 1
26.00 MYL1419G26 24.00 0.00 23.75 20.0 25.85 42.0 0.0 0
27.00 MYL1419G27 26.30 3.30 23.00 114.0 23.55 45.0 1.0 1
28.00 MYL1419G28 22.80 0.80 22.00 114.0 22.55 45.0 51.0 51
29.00 MYL1419G29 16.71 -4.29 21.00 114.0 21.55 45.0 6.0 6
30.00 MYL1419G30 21.85 1.85 20.00 128.0 20.50 132.0 45.0 36
31.00 MYL1419G31 19.00 0.00 19.00 114.0 19.55 45.0 0.0 0
32.00 MYL1419G32 14.30 -3.70 18.00 128.0 18.45 128.0 10.0 10
33.00 MYL1419G33 19.60 2.60 17.00 245.0 17.50 130.0 3.0 2
34.00 MYL1419G34 16.00 0.00 16.00 207.0 16.50 118.0 0.0 0
35.00 MYL1419G35 15.45 0.40 15.05 161.0 15.45 130.0 8.0 8
36.00 MYL1419G36 15.50 1.55 14.05 16.0 14.45 45.0 1.0 42
37.00 MYL1419G37 17.13 4.03 13.00 135.0 13.45 33.0 2.0 30
38.00 MYL1419G38 9.45 -2.65 12.10 64.0 12.50 163.0 20.0 22
39.00 MYL1419G39 10.94 -0.16 11.10 71.0 11.45 349.0 2.0 38
40.00 MYL1419G40 12.00 1.90 10.10 220.0 10.45 128.0 7.0 103
41.00 MYL1419G41 9.30 0.25 9.05 64.0 9.45 71.0 2.0 83
42.00 MYL1419G42 6.85 -1.20 8.05 155.0 8.55 112.0 3.0 93
43.00 MYL1419G43 7.23 0.00 7.10 30.0 7.45 79.0 8.0 509
44.00 MYL1419G44 8.11 2.01 6.10 92.0 6.45 341.0 1.0 594
45.00 MYL1419G45 7.23 2.13 5.10 126.0 5.45 354.0 14.0 2,149
46.00 MYL1419G46 5.20 1.15 4.05 99.0 4.45 378.0 3.0 501
47.00 MYL1419G47 3.56 0.46 3.10 136.0 3.45 330.0 1.0 508
48.00 MYL1419G48 2.37 0.00 2.22 209.0 2.52 272.0 10.0 733
49.00 MYL1419G49 1.10 -0.34 1.44 255.0 1.60 61.0 8.0 4,565
50.00 MYL1419G50 0.93 0.00 0.91 342.0 0.96 21.0 70.0 18,786
52.50 MYL1419G52.5 0.31 0.00 0.25 139.0 0.30 151.0 150.0 11,845
55.00 MYL1419G55 0.12 0.00 0.10 133.0 0.15 141.0 31.0 14,077
57.50 MYL1419G57.5 0.10 0.05 0.05 221.0 0.11 371.0 8.0 2,740
60.00 MYL1419G60 0.05 0.00 0.05 150.0 0.08 119.0 36.0 11,424
65.00 MYL1419G65 0.04 -0.01 0.01 83.0 0.05 69.0 1.0 1,871
70.00 MYL1419G70 0.46 0.42 0.01 1.0 0.04 59.0 1.0 793
75.00 MYL1419G75 0.05 0.02 0.01 20.0 0.03 45.0 11.0 445
80.00 MYL1419G80 0.04 0.01 0.01 10.0 0.03 27.0 11.0 20

Put Options: MYL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MYL1419S23 0.04 0.01 0.01 10.0 0.03 37.0 3.0 3
24.00 MYL1419S24 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
25.00 MYL1419S25 0.03 0.00 0.01 41.0 0.03 27.0 0.0 0
26.00 MYL1419S26 0.03 0.00 0.01 10.0 0.03 27.0 0.0 0
27.00 MYL1419S27 0.03 0.00 0.01 10.0 0.03 37.0 0.0 0
28.00 MYL1419S28 0.03 0.00 0.01 10.0 0.03 37.0 0.0 0
29.00 MYL1419S29 0.03 0.00 0.01 10.0 0.03 37.0 0.0 0
30.00 MYL1419S30 0.11 0.08 0.01 33.0 0.03 21.0 61.0 62
31.00 MYL1419S31 0.03 0.00 0.02 34.0 0.03 27.0 0.0 0
32.00 MYL1419S32 0.10 0.07 0.01 225.0 0.03 27.0 15.0 17
33.00 MYL1419S33 0.37 0.34 0.02 10.0 0.03 80.0 91.0 91
34.00 MYL1419S34 0.05 0.02 0.01 25.0 0.03 90.0 1.0 42
35.00 MYL1419S35 0.21 0.18 0.01 101.0 0.03 21.0 2.0 80
36.00 MYL1419S36 0.20 0.17 0.01 222.0 0.03 21.0 10.0 68
37.00 MYL1419S37 0.25 0.15 0.01 293.0 0.10 20.0 2.0 228
38.00 MYL1419S38 0.04 0.00 0.01 49.0 0.04 96.0 10.0 381
39.00 MYL1419S39 0.04 0.00 0.01 211.0 0.04 95.0 10.0 110
40.00 MYL1419S40 0.03 -0.07 0.01 49.0 0.10 15.0 10.0 2,453
41.00 MYL1419S41 0.03 -0.01 0.01 1.0 0.04 115.0 28.0 626
42.00 MYL1419S42 0.01 -0.03 0.01 7.0 0.04 91.0 1.0 1,117
43.00 MYL1419S43 0.04 -0.01 0.01 83.0 0.05 85.0 10.0 4,478
44.00 MYL1419S44 0.04 -0.02 0.01 13.0 0.06 95.0 13.0 1,090
45.00 MYL1419S45 0.05 0.00 0.03 10.0 0.07 159.0 1.0 2,649
46.00 MYL1419S46 0.06 0.00 0.06 4.0 0.10 265.0 4.0 1,161
47.00 MYL1419S47 0.05 0.00 0.02 349.0 0.11 274.0 10.0 4,288
48.00 MYL1419S48 0.14 0.00 0.12 31.0 0.15 59.0 15.0 2,788
49.00 MYL1419S49 0.33 0.00 0.30 13.0 0.36 87.0 1.0 6,677
50.00 MYL1419S50 0.68 0.00 0.67 212.0 0.76 30.0 20.0 4,050
52.50 MYL1419S52.5 2.70 0.18 2.48 57.0 2.60 122.0 14.0 450
55.00 MYL1419S55 5.23 0.53 4.70 377.0 5.05 71.0 50.0 1,226
57.50 MYL1419S57.5 8.10 0.95 7.15 357.0 7.70 415.0 99.0 102
60.00 MYL1419S60 10.86 1.21 9.65 67.0 10.20 173.0 39.0 309
65.00 MYL1419S65 14.80 0.20 14.60 302.0 15.00 65.0 53.0 60
70.00 MYL1419S70 15.20 -4.30 19.55 277.0 19.95 64.0 18.0 22
75.00 MYL1419S75 25.15 0.65 24.55 284.0 24.95 49.0 16.0 16
80.00 MYL1419S80 28.80 -0.70 29.50 130.0 30.00 88.0 23.0 2
Trading Center