Mylan Inc $50.35

up +0.07


24/4/2014 05:20 PM  |  NASDAQ : MYL  
Industries : Drugs / Drugs - Generic
Last Trade: 50.35
Trade Time: Apr 24 05:20 PM Eastern Daylight Time
Change: 0.07 (0.14 %)
Prev Close: 50.28
Open: 50.95
Bid: 50.34
Ask: 50.35
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 57%
Options:

Call Options: MYL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MYL1417E24 26.00 0.00 24.70 1.0 27.95 1.0 0.0 0
25.00 MYL1417E25 25.00 0.00 23.80 1.0 27.00 10.0 0.0 0
26.00 MYL1417E26 24.00 0.00 23.55 11.0 26.00 10.0 0.0 0
27.00 MYL1417E27 21.55 -1.45 21.85 1.0 25.00 10.0 1.0 1
28.00 MYL1417E28 20.55 -1.45 20.90 11.0 24.00 10.0 2.0 2
29.00 MYL1417E29 21.00 0.00 19.85 1.0 22.95 1.0 0.0 0
30.00 MYL1417E30 20.45 0.50 20.25 26.0 20.80 20.0 130.0 0
31.00 MYL1417E31 19.45 0.45 19.20 20.0 19.85 20.0 129.0 8
32.00 MYL1417E32 14.65 -3.35 17.20 33.0 20.05 21.0 1.0 2
33.00 MYL1417E33 16.95 0.00 16.40 33.0 19.15 21.0 0.0 0
34.00 MYL1417E34 15.95 0.00 14.80 60.0 18.05 21.0 0.0 0
35.00 MYL1417E35 14.95 0.00 13.80 31.0 17.05 21.0 0.0 0
36.00 MYL1417E36 11.05 -2.90 13.25 33.0 16.05 21.0 15.0 15
37.00 MYL1417E37 12.95 0.00 11.80 31.0 15.10 21.0 0.0 0
38.00 MYL1417E38 11.77 -0.18 11.25 33.0 14.10 21.0 20.0 20
39.00 MYL1417E39 9.76 -1.19 10.80 12.0 13.10 12.0 4.0 4
40.00 MYL1417E40 9.70 -0.25 10.20 22.0 12.20 11.0 5.0 45
41.00 MYL1417E41 9.00 0.00 9.05 21.0 11.35 21.0 0.0 0
42.00 MYL1417E42 5.60 -2.40 8.35 147.0 9.25 31.0 2.0 27
43.00 MYL1417E43 4.80 -2.25 7.50 77.0 8.40 31.0 2.0 5
44.00 MYL1417E44 4.90 -1.25 6.80 31.0 7.55 36.0 65.0 136
45.00 MYL1417E45 4.20 -1.35 6.00 32.0 6.70 54.0 15.0 110
46.00 MYL1417E46 5.25 0.40 5.25 11.0 5.60 26.0 38.0 135
47.00 MYL1417E47 4.90 0.60 4.60 84.0 4.95 63.0 2538.0 1,530
48.00 MYL1417E48 4.60 0.85 3.95 55.0 4.20 91.0 63.0 1,243
49.00 MYL1417E49 3.85 0.82 3.40 23.0 3.65 122.0 61.0 754
50.00 MYL1417E50 2.91 0.28 2.91 22.0 3.05 100.0 1411.0 14,948
52.50 MYL1417E52.5 2.03 0.38 1.90 10.0 1.97 20.0 1979.0 829
55.00 MYL1417E55 1.17 0.17 1.17 22.0 1.27 100.0 2318.0 3,565
57.50 MYL1417E57.5 0.85 0.26 0.71 21.0 0.83 184.0 130.0 451
60.00 MYL1417E60 0.48 0.10 0.43 33.0 0.48 678.0 2264.0 3,205
65.00 MYL1417E65 0.27 0.12 0.18 5.0 0.28 136.0 10.0 203
70.00 MYL1417E70 0.15 0.13 0.06 144.0 0.20 122.0 19.0 14
75.00 MYL1417E75 0.01 0.00 0.01 32.0 0.19 52.0 0.0 0
80.00 MYL1417E80 0.01 0.00 0.01 55.0 0.11 31.0 0.0 0

Put Options: MYL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MYL1417Q24 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
25.00 MYL1417Q25 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
26.00 MYL1417Q26 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
27.00 MYL1417Q27 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
28.00 MYL1417Q28 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
29.00 MYL1417Q29 0.04 0.00 0.01 1.0 0.04 90.0 0.0 0
30.00 MYL1417Q30 0.05 0.00 0.01 10.0 0.05 90.0 0.0 0
31.00 MYL1417Q31 0.06 0.00 0.01 10.0 0.06 90.0 6.0 0
32.00 MYL1417Q32 0.11 0.04 0.01 117.0 0.08 90.0 1.0 1
33.00 MYL1417Q33 0.09 0.00 0.01 147.0 0.09 21.0 0.0 0
34.00 MYL1417Q34 0.10 0.00 0.02 143.0 0.10 27.0 0.0 0
35.00 MYL1417Q35 0.01 0.00 0.01 33.0 0.11 122.0 5.0 15
36.00 MYL1417Q36 0.01 0.00 0.02 42.0 0.15 38.0 0.0 0
37.00 MYL1417Q37 0.07 0.00 0.01 224.0 0.14 120.0 20.0 22
38.00 MYL1417Q38 0.09 0.07 0.06 42.0 0.16 117.0 1.0 15
39.00 MYL1417Q39 0.15 0.10 0.10 34.0 0.20 127.0 3.0 8
40.00 MYL1417Q40 0.20 0.13 0.16 32.0 0.24 100.0 15.0 67
41.00 MYL1417Q41 0.26 0.15 0.21 50.0 0.30 100.0 28.0 81
42.00 MYL1417Q42 0.24 0.00 0.27 95.0 0.43 127.0 15.0 130
43.00 MYL1417Q43 0.45 0.15 0.42 22.0 0.46 10.0 41.0 507
44.00 MYL1417Q44 0.39 0.00 0.55 90.0 0.65 100.0 18.0 242
45.00 MYL1417Q45 0.83 0.22 0.76 34.0 0.84 90.0 81.0 834
46.00 MYL1417Q46 1.04 0.32 1.01 46.0 1.11 100.0 54.0 394
47.00 MYL1417Q47 1.24 0.22 1.31 34.0 1.41 98.0 464.0 563
48.00 MYL1417Q48 1.46 -0.06 1.66 23.0 1.76 95.0 68.0 191
49.00 MYL1417Q49 1.81 -0.08 2.05 23.0 2.18 95.0 63.0 1,025
50.00 MYL1417Q50 2.51 0.21 2.54 23.0 2.65 96.0 414.0 1,502
52.50 MYL1417Q52.5 3.92 -0.11 3.90 150.0 4.15 107.0 651.0 201
55.00 MYL1417Q55 5.65 0.10 5.55 163.0 6.20 64.0 24.0 172
57.50 MYL1417Q57.5 7.75 0.15 7.40 515.0 8.25 32.0 27.0 0
60.00 MYL1417Q60 13.25 3.40 9.55 476.0 10.55 29.0 1.0 2
65.00 MYL1417Q65 14.40 0.00 14.35 22.0 16.75 10.0 0.0 0
70.00 MYL1417Q70 19.85 0.35 18.35 12.0 21.40 12.0 2.0 2
75.00 MYL1417Q75 26.55 2.05 22.95 31.0 26.35 21.0 8.0 8
80.00 MYL1417Q80 29.75 0.30 28.05 1.0 31.25 6.0 51.0 5
Trading Center