Mylan Inc $48.30

down 0.00


26/8/2014 04:00 PM  |  NASDAQ : MYL  
Industries : Drugs / Drugs - Generic
Last Trade: 48.30
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 48.30
Open: 48.63
Bid: 46.76
Ask: 50.99
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 15%
Options:

Call Options: MYL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MYL1420I30 18.15 0.00 18.15 236.0 18.90 950.0 0.0 0
34.00 MYL1420I34 14.15 0.00 14.15 70.0 14.90 207.0 0.0 0
35.00 MYL1420I35 13.10 0.00 13.10 231.0 13.90 231.0 0.0 0
36.00 MYL1420I36 12.25 0.00 12.25 31.0 12.90 243.0 0.0 0
37.00 MYL1420I37 11.25 0.00 11.25 51.0 11.95 324.0 0.0 0
38.00 MYL1420I38 10.25 0.00 10.25 40.0 10.95 326.0 0.0 0
39.00 MYL1420I39 9.25 0.00 9.25 52.0 9.95 463.0 0.0 0
40.00 MYL1420I40 5.96 -2.29 8.25 38.0 8.95 1046.0 20.0 40
41.00 MYL1420I41 7.25 0.00 7.25 56.0 7.95 438.0 0.0 0
42.00 MYL1420I42 6.25 0.00 6.25 84.0 6.95 495.0 0.0 0
43.00 MYL1420I43 3.45 -1.85 5.30 131.0 5.95 1349.0 2.0 20
44.00 MYL1420I44 2.88 -1.47 4.35 27.0 4.70 19.0 31.0 53
45.00 MYL1420I45 3.80 0.35 3.45 142.0 3.60 206.0 10.0 569
46.00 MYL1420I46 2.90 0.00 2.63 82.0 2.87 571.0 1.0 1,216
47.00 MYL1420I47 2.19 0.00 1.90 92.0 2.01 155.0 1.0 872
48.00 MYL1420I48 1.42 0.13 1.29 84.0 1.39 152.0 1396.0 1,347
49.00 MYL1420I49 0.86 0.00 0.83 28.0 0.86 58.0 50.0 1,048
50.00 MYL1420I50 0.53 0.00 0.49 131.0 0.56 73.0 40.0 4,377
52.50 MYL1420I52.5 0.18 0.00 0.14 136.0 0.20 190.0 10.0 4,249
55.00 MYL1420I55 0.10 0.06 0.04 137.0 0.10 46.0 4.0 2,382
57.50 MYL1420I57.5 0.03 0.02 0.01 62.0 0.16 808.0 1.0 154
60.00 MYL1420I60 0.30 0.29 0.01 1.0 0.10 358.0 25.0 257
62.50 MYL1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 MYL1420I65 0.03 -0.01 0.03 3.0 0.04 70.0 3.0 5
67.50 MYL1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 MYL1420I70 0.04 0.00 0.01 1.0 0.04 47.0 0.0 0
75.00 MYL1420I75 0.03 0.00 0.01 138.0 0.03 37.0 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 47.0 3.0 3
34.00 MYL1420U34 0.04 0.00 0.01 15.0 0.04 80.0 0.0 0
35.00 MYL1420U35 0.04 0.00 0.01 10.0 0.04 70.0 0.0 0
36.00 MYL1420U36 0.04 0.00 0.01 19.0 0.04 51.0 0.0 0
37.00 MYL1420U37 0.04 0.00 0.01 20.0 0.04 52.0 0.0 0
38.00 MYL1420U38 0.05 0.00 0.01 21.0 0.05 55.0 0.0 0
39.00 MYL1420U39 0.12 0.04 0.02 107.0 0.08 94.0 4.0 4
40.00 MYL1420U40 0.05 -0.06 0.01 194.0 0.11 214.0 7.0 24
41.00 MYL1420U41 0.18 0.17 0.01 32.0 0.10 404.0 1.0 44
42.00 MYL1420U42 0.36 0.35 0.01 298.0 0.18 161.0 2.0 59
43.00 MYL1420U43 0.16 0.14 0.02 387.0 0.21 883.0 57.0 182
44.00 MYL1420U44 0.16 0.12 0.04 400.0 0.23 980.0 14.0 377
45.00 MYL1420U45 0.20 0.00 0.16 271.0 0.23 115.0 42.0 402
46.00 MYL1420U46 0.36 0.00 0.31 382.0 0.38 262.0 15.0 1,055
47.00 MYL1420U47 0.52 0.00 0.58 98.0 0.63 41.0 3.0 109
48.00 MYL1420U48 1.03 0.07 0.96 115.0 1.04 199.0 10.0 62
49.00 MYL1420U49 1.50 0.00 1.37 961.0 1.58 152.0 3.0 45
50.00 MYL1420U50 1.95 0.00 2.11 224.0 2.31 458.0 40.0 2,095
52.50 MYL1420U52.5 7.62 3.82 3.80 1258.0 4.45 266.0 20.0 302
55.00 MYL1420U55 7.05 0.90 6.15 1130.0 6.85 233.0 2.0 40
57.50 MYL1420U57.5 8.99 0.39 8.60 1097.0 9.30 260.0 80.0 99
60.00 MYL1420U60 11.15 0.00 11.15 443.0 11.80 174.0 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 16.25 0.00 16.25 180.0 16.85 150.0 0.0 0
67.50 MYL1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 MYL1420U70 21.25 0.00 21.25 42.0 21.85 59.0 0.0 0
75.00 MYL1420U75 26.25 0.00 26.25 412.0 26.90 110.0 0.0 0
Trading Center