$56.03 +0.24 (0.43%) Mylan Inc - NASDAQ

Nov. 24, 2014 | 02:51 PM
Last Trade: 56.03
Trade Time: Nov 24 02:51 PM Eastern Daylight Time
Change: +0.24 (0.43%)
Prev Close: 55.79
Open: 55.93
Bid: 56.03
Ask: 56.04
Options:

Call Options: MYL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MYL1420L35 20.35 0.00 20.25 207.0 21.15 46.0 0.0 0
40.00 MYL1420L40 15.30 0.00 15.20 93.0 16.15 36.0 0.0 0
42.00 MYL1420L42 13.30 0.00 13.20 82.0 14.20 46.0 0.0 0
43.00 MYL1420L43 12.30 0.00 12.20 88.0 13.20 57.0 0.0 0
44.00 MYL1420L44 11.30 0.00 11.20 103.0 12.20 78.0 0.0 0
45.00 MYL1420L45 6.50 -3.75 10.20 99.0 11.25 60.0 3.0 3
46.00 MYL1420L46 8.99 -0.41 9.20 183.0 10.30 92.0 10.0 10
47.00 MYL1420L47 8.94 0.00 8.20 229.0 9.25 137.0 2.0 39
48.00 MYL1420L48 7.80 0.25 7.20 228.0 8.30 150.0 2.0 27
49.00 MYL1420L49 6.90 0.00 6.25 201.0 7.40 249.0 2.0 15
50.00 MYL1420L50 6.17 0.52 5.30 434.0 6.45 267.0 1.0 222
52.50 MYL1420L52.5 3.64 0.00 3.45 700.0 4.00 150.0 60.0 1,075
55.00 MYL1420L55 2.00 -0.03 1.96 11.0 2.05 1.0 48.0 4,496
57.50 MYL1420L57.5 0.80 0.00 0.80 212.0 0.90 70.0 165.0 2,941
60.00 MYL1420L60 0.30 -0.04 0.26 542.0 0.36 10.0 6.0 462
62.50 MYL1420L62.5 0.25 0.18 0.06 280.0 0.21 173.0 17.0 17
65.00 MYL1420L65 0.15 0.13 0.03 123.0 0.15 138.0 343.0 353

Put Options: MYL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MYL1420X35 0.04 0.00 0.01 20.0 0.04 42.0 0.0 0
40.00 MYL1420X40 0.10 0.06 0.01 41.0 0.04 13.0 20.0 21
42.00 MYL1420X42 0.49 0.42 0.01 10.0 0.06 45.0 6.0 6
43.00 MYL1420X43 0.64 0.56 0.01 10.0 0.07 13.0 23.0 23
44.00 MYL1420X44 0.38 0.28 0.01 10.0 0.09 13.0 12.0 30
45.00 MYL1420X45 0.07 0.06 0.01 10.0 0.10 1.0 108.0 596
46.00 MYL1420X46 0.64 0.63 0.01 10.0 0.14 151.0 500.0 506
47.00 MYL1420X47 1.08 1.07 0.01 31.0 0.19 236.0 10.0 72
48.00 MYL1420X48 0.20 0.17 0.04 21.0 0.23 220.0 1000.0 1,025
49.00 MYL1420X49 0.28 0.20 0.05 67.0 0.25 16.0 11.0 2,639
50.00 MYL1420X50 0.16 -0.04 0.03 234.0 0.28 520.0 5.0 1,264
52.50 MYL1420X52.5 0.63 0.24 0.29 114.0 0.40 132.0 30.0 2,375
55.00 MYL1420X55 0.98 -0.18 0.96 1.0 1.01 5.0 1160.0 1,931
57.50 MYL1420X57.5 2.40 0.00 2.26 3.0 2.44 168.0 2.0 17
60.00 MYL1420X60 4.15 0.00 4.00 312.0 5.15 392.0 0.0 0
62.50 MYL1420X62.5 6.40 0.00 6.35 94.0 7.50 201.0 0.0 0
65.00 MYL1420X65 8.70 0.00 8.90 51.0 9.90 204.0 0.0 0