$47.36 -1.07 (-2.21%) Mylan Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 47.36
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.07 (-2.21%)
Prev Close: 48.43
Open: 48.67
Bid: 47.35
Ask: 47.36
Options:

Call Options: MYL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MYL1420I30 18.10 0.00 17.25 35.0 17.80 901.0 0.0 0
34.00 MYL1420I34 14.15 0.00 13.25 35.0 13.80 30.0 0.0 0
35.00 MYL1420I35 13.15 0.00 12.25 70.0 12.55 70.0 0.0 0
36.00 MYL1420I36 12.15 0.00 11.25 70.0 11.80 210.0 0.0 0
37.00 MYL1420I37 11.15 0.00 10.25 20.0 10.55 54.0 0.0 0
38.00 MYL1420I38 10.15 0.00 9.20 20.0 9.80 140.0 0.0 0
39.00 MYL1420I39 9.15 0.00 8.20 80.0 8.55 84.0 0.0 0
40.00 MYL1420I40 5.96 -2.19 7.20 213.0 7.55 294.0 20.0 40
41.00 MYL1420I41 7.15 0.00 6.25 35.0 6.55 147.0 0.0 0
42.00 MYL1420I42 6.15 0.00 5.25 80.0 5.55 283.0 0.0 0
43.00 MYL1420I43 3.45 -1.70 4.25 40.0 4.55 323.0 2.0 20
44.00 MYL1420I44 4.85 0.00 3.25 35.0 3.55 394.0 9.0 50
45.00 MYL1420I45 3.00 -0.30 2.26 165.0 2.55 587.0 50.0 348
46.00 MYL1420I46 1.43 -1.27 1.26 172.0 1.54 470.0 16.0 1,218
47.00 MYL1420I47 1.67 0.17 0.30 619.0 0.52 40.0 7.0 1,353
48.00 MYL1420I48 0.02 -0.60 0.01 41.0 0.02 40.0 183.0 2,000
49.00 MYL1420I49 0.03 -0.14 0.01 7.0 0.03 87.0 30.0 1,550
50.00 MYL1420I50 0.02 -0.05 0.02 8.0 0.03 31.0 39.0 4,009
52.50 MYL1420I52.5 0.01 -0.02 0.04 5.0 0.01 61.0 2.0 4,401
55.00 MYL1420I55 0.01 -0.03 0.01 1.0 0.03 56.0 1.0 2,372
57.50 MYL1420I57.5 0.05 0.02 0.01 2.0 0.03 100.0 10.0 154
60.00 MYL1420I60 0.30 0.27 0.01 13.0 0.03 64.0 25.0 247
62.50 MYL1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 MYL1420I65 0.05 0.02 0.01 35.0 0.03 102.0 35.0 40
67.50 MYL1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 MYL1420I70 0.03 0.00 0.01 1.0 0.03 88.0 0.0 0
75.00 MYL1420I75 0.03 0.00 0.01 100.0 0.03 88.0 0.0 0

Put Options: MYL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MYL1420U30 0.03 0.00 0.01 29.0 0.03 70.0 3.0 3
34.00 MYL1420U34 0.03 0.00 0.01 15.0 0.03 74.0 0.0 0
35.00 MYL1420U35 0.03 0.00 0.01 10.0 0.03 70.0 0.0 0
36.00 MYL1420U36 0.03 0.00 0.01 19.0 0.03 100.0 0.0 0
37.00 MYL1420U37 0.03 0.00 0.01 20.0 0.03 100.0 0.0 0
38.00 MYL1420U38 0.03 0.00 0.01 21.0 0.03 100.0 0.0 0
39.00 MYL1420U39 0.12 0.09 0.02 107.0 0.03 102.0 4.0 4
40.00 MYL1420U40 0.05 0.02 0.01 194.0 0.03 93.0 7.0 24
41.00 MYL1420U41 0.03 0.00 0.01 2.0 0.03 93.0 1.0 44
42.00 MYL1420U42 0.36 0.33 0.01 2.0 0.01 2.0 2.0 59
43.00 MYL1420U43 0.16 0.12 0.01 1.0 0.03 99.0 57.0 182
44.00 MYL1420U44 0.21 0.17 0.01 23.0 0.03 85.0 32.0 356
45.00 MYL1420U45 0.01 -0.03 0.01 71.0 0.03 57.0 1.0 459
46.00 MYL1420U46 0.02 -0.03 0.02 1.0 0.04 123.0 1.0 1,072
47.00 MYL1420U47 0.09 0.07 0.01 21.0 0.05 4.0 3.0 2,544
48.00 MYL1420U48 0.66 0.41 0.45 539.0 0.71 270.0 121.0 2,591
49.00 MYL1420U49 1.67 1.12 1.38 1204.0 1.75 294.0 7.0 121
50.00 MYL1420U50 2.60 1.06 2.60 10.0 2.74 157.0 23.0 1,847
52.50 MYL1420U52.5 4.80 1.20 4.85 1227.0 5.30 958.0 20.0 283
55.00 MYL1420U55 7.70 1.45 7.20 1050.0 7.75 30.0 10.0 50
57.50 MYL1420U57.5 8.99 0.19 9.70 959.0 10.30 192.0 80.0 99
60.00 MYL1420U60 11.30 0.00 12.20 35.0 12.80 39.0 0.0 0
62.50 MYL1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 MYL1420U65 17.85 1.55 17.20 140.0 17.75 20.0 2.0 0
67.50 MYL1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 MYL1420U70 21.30 0.00 22.20 140.0 22.75 20.0 0.0 0
75.00 MYL1420U75 26.30 0.00 27.20 540.0 27.80 102.0 0.0 0