Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Mylan Inc (MYL)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 141122C00034000 C 11/22/14 34.0 16.95 17.95
MYL 141122C00035000 C 11/22/14 35.0 15.95 16.95
MYL 141122C00036000 C 11/22/14 36.0 15.00 15.95
MYL 141122C00037000 C 11/22/14 37.0 13.95 14.95
MYL 141122C00038000 C 11/22/14 38.0 12.95 13.95
MYL 141122C00039000 C 11/22/14 39.0 11.90 12.85
MYL 141122C00040000 C 11/22/14 40.0 10.95 11.95
MYL 141122C00041000 C 11/22/14 41.0 9.90 10.95
MYL 141122C00042000 C 11/22/14 42.0 8.95 9.90
MYL 141122C00043000 C 11/22/14 43.0 7.90 8.95
MYL 141122C00044000 C 11/22/14 44.0 6.95 8.00
MYL 141122C00045000 C 11/22/14 45.0 5.95 7.05
MYL 141122C00046000 C 11/22/14 46.0 5.00 6.15
MYL 141122C00047000 C 11/22/14 47.0 4.85 5.25
MYL 141122C00048000 C 11/22/14 48.0 4.05 4.40
MYL 141122C00049000 C 11/22/14 49.0 2.81 3.70
MYL 141122C00050000 C 11/22/14 50.0 2.63 2.93
MYL 141122C00052500 C 11/22/14 52.5 1.28 1.52
MYL 141122C00055000 C 11/22/14 55.0 0.63 0.73
MYL 141122C00057500 C 11/22/14 57.5 0.23 0.35
MYL 141122C00060000 C 11/22/14 60.0 0.05 0.12
MYL 141122C00065000 C 11/22/14 65.0 0.00 0.11
MYL 141122C00070000 C 11/22/14 70.0 0.00 0.05
MYL 141122P00034000 P 11/22/14 34.0 0.00 0.04
MYL 141122P00035000 P 11/22/14 35.0 0.00 0.04
MYL 141122P00036000 P 11/22/14 36.0 0.00 0.04
MYL 141122P00037000 P 11/22/14 37.0 0.00 0.04
MYL 141122P00038000 P 11/22/14 38.0 0.00 0.05
MYL 141122P00039000 P 11/22/14 39.0 0.00 0.08
MYL 141122P00040000 P 11/22/14 40.0 0.01 0.07
MYL 141122P00041000 P 11/22/14 41.0 0.02 0.11
MYL 141122P00042000 P 11/22/14 42.0 0.02 0.15
MYL 141122P00043000 P 11/22/14 43.0 0.05 0.20
MYL 141122P00044000 P 11/22/14 44.0 0.07 0.26
MYL 141122P00045000 P 11/22/14 45.0 0.14 0.33
MYL 141122P00046000 P 11/22/14 46.0 0.22 0.36
MYL 141122P00047000 P 11/22/14 47.0 0.33 0.46
MYL 141122P00048000 P 11/22/14 48.0 0.50 0.72
MYL 141122P00049000 P 11/22/14 49.0 0.71 1.00
MYL 141122P00050000 P 11/22/14 50.0 1.02 1.37
MYL 141122P00052500 P 11/22/14 52.5 2.17 2.64
MYL 141122P00055000 P 11/22/14 55.0 3.95 4.65
MYL 141122P00057500 P 11/22/14 57.5 5.95 7.00
MYL 141122P00060000 P 11/22/14 60.0 8.25 9.30
MYL 141122P00065000 P 11/22/14 65.0 13.20 14.10
MYL 141122P00070000 P 11/22/14 70.0 18.15 19.00
MYL 141220C00035000 C 12/20/14 35.0 15.90 16.95
MYL 141220C00040000 C 12/20/14 40.0 10.85 12.00
MYL 141220C00042000 C 12/20/14 42.0 8.90 10.10
MYL 141220C00043000 C 12/20/14 43.0 7.95 9.15
MYL 141220C00044000 C 12/20/14 44.0 7.00 8.25
MYL 141220C00045000 C 12/20/14 45.0 6.05 7.35
MYL 141220C00046000 C 12/20/14 46.0 5.40 6.50
MYL 141220C00047000 C 12/20/14 47.0 4.50 5.65
MYL 141220C00048000 C 12/20/14 48.0 3.85 4.75
MYL 141220C00049000 C 12/20/14 49.0 2.99 4.15
MYL 141220C00050000 C 12/20/14 50.0 3.25 3.45
MYL 141220C00052500 C 12/20/14 52.5 1.62 2.13
MYL 141220C00055000 C 12/20/14 55.0 0.65 1.20
MYL 141220C00057500 C 12/20/14 57.5 0.30 0.66
MYL 141220C00060000 C 12/20/14 60.0 0.11 0.37
MYL 141220C00065000 C 12/20/14 65.0 0.02 0.23
MYL 141220P00035000 P 12/20/14 35.0 0.00 0.10
MYL 141220P00040000 P 12/20/14 40.0 0.05 0.26
MYL 141220P00042000 P 12/20/14 42.0 0.09 0.37
MYL 141220P00043000 P 12/20/14 43.0 0.09 0.43
MYL 141220P00044000 P 12/20/14 44.0 0.22 0.56
MYL 141220P00045000 P 12/20/14 45.0 0.37 0.63
MYL 141220P00046000 P 12/20/14 46.0 0.53 0.72
MYL 141220P00047000 P 12/20/14 47.0 0.69 0.91
MYL 141220P00048000 P 12/20/14 48.0 0.91 1.18
MYL 141220P00049000 P 12/20/14 49.0 1.25 1.73
MYL 141220P00050000 P 12/20/14 50.0 1.54 1.90
MYL 141220P00052500 P 12/20/14 52.5 2.73 3.05
MYL 141220P00055000 P 12/20/14 55.0 4.35 4.60
MYL 141220P00057500 P 12/20/14 57.5 6.20 7.25
MYL 141220P00060000 P 12/20/14 60.0 8.40 9.50
MYL 141220P00065000 P 12/20/14 65.0 13.15 14.30
MYL 150117C00013000 C 01/17/15 13.0 37.90 39.05
MYL 150117C00015000 C 01/17/15 15.0 35.90 37.00
MYL 150117C00018000 C 01/17/15 18.0 32.90 34.50
MYL 150117C00020000 C 01/17/15 20.0 30.85 32.10
MYL 150117C00022000 C 01/17/15 22.0 28.90 30.15
MYL 150117C00023000 C 01/17/15 23.0 27.90 29.50
MYL 150117C00024000 C 01/17/15 24.0 26.90 28.05
MYL 150117C00025000 C 01/17/15 25.0 25.85 27.50
MYL 150117C00026000 C 01/17/15 26.0 24.90 26.05
MYL 150117C00027000 C 01/17/15 27.0 23.85 25.05
MYL 150117C00028000 C 01/17/15 28.0 22.85 24.15
MYL 150117C00029000 C 01/17/15 29.0 21.90 23.15
MYL 150117C00030000 C 01/17/15 30.0 20.85 22.00
MYL 150117C00031000 C 01/17/15 31.0 19.85 21.60
MYL 150117C00032000 C 01/17/15 32.0 18.85 19.95
MYL 150117C00033000 C 01/17/15 33.0 17.85 18.95
MYL 150117C00034000 C 01/17/15 34.0 16.80 18.05
MYL 150117C00035000 C 01/17/15 35.0 15.80 17.05
MYL 150117C00036000 C 01/17/15 36.0 14.85 16.05
MYL 150117C00037000 C 01/17/15 37.0 13.85 15.05
MYL 150117C00038000 C 01/17/15 38.0 12.80 14.05
MYL 150117C00039000 C 01/17/15 39.0 11.85 13.15
MYL 150117C00040000 C 01/17/15 40.0 10.85 12.15
MYL 150117C00041000 C 01/17/15 41.0 9.85 11.20
MYL 150117C00042000 C 01/17/15 42.0 8.90 10.40
MYL 150117C00043000 C 01/17/15 43.0 8.00 9.40
MYL 150117C00044000 C 01/17/15 44.0 7.10 8.50
MYL 150117C00045000 C 01/17/15 45.0 6.75 7.65
MYL 150117C00046000 C 01/17/15 46.0 5.70 6.65
MYL 150117C00047000 C 01/17/15 47.0 4.95 5.85
MYL 150117C00048000 C 01/17/15 48.0 4.45 5.20
MYL 150117C00049000 C 01/17/15 49.0 3.75 4.50
MYL 150117C00050000 C 01/17/15 50.0 3.20 3.90
MYL 150117C00052500 C 01/17/15 52.5 2.34 2.59
MYL 150117C00055000 C 01/17/15 55.0 1.45 1.59
MYL 150117C00057500 C 01/17/15 57.5 0.73 0.96
MYL 150117C00060000 C 01/17/15 60.0 0.28 0.58
MYL 150117C00065000 C 01/17/15 65.0 0.08 0.44
MYL 150117C00070000 C 01/17/15 70.0 0.01 0.20
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.14
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.13
MYL 150117P00013000 P 01/17/15 13.0 0.00 0.03
MYL 150117P00015000 P 01/17/15 15.0 0.00 0.03
MYL 150117P00018000 P 01/17/15 18.0 0.00 0.03
MYL 150117P00020000 P 01/17/15 20.0 0.00 0.03
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.03
MYL 150117P00023000 P 01/17/15 23.0 0.00 0.03
MYL 150117P00024000 P 01/17/15 24.0 0.00 0.03
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.03
MYL 150117P00026000 P 01/17/15 26.0 0.00 0.03
MYL 150117P00027000 P 01/17/15 27.0 0.00 0.04
MYL 150117P00028000 P 01/17/15 28.0 0.00 0.04
MYL 150117P00029000 P 01/17/15 29.0 0.00 0.07
MYL 150117P00030000 P 01/17/15 30.0 0.00 0.07
MYL 150117P00031000 P 01/17/15 31.0 0.00 0.11
MYL 150117P00032000 P 01/17/15 32.0 0.00 0.11
MYL 150117P00033000 P 01/17/15 33.0 0.00 0.13
MYL 150117P00034000 P 01/17/15 34.0 0.01 0.17
MYL 150117P00035000 P 01/17/15 35.0 0.05 0.18
MYL 150117P00036000 P 01/17/15 36.0 0.06 0.24
MYL 150117P00037000 P 01/17/15 37.0 0.05 0.27
MYL 150117P00038000 P 01/17/15 38.0 0.07 0.30
MYL 150117P00039000 P 01/17/15 39.0 0.12 0.41
MYL 150117P00040000 P 01/17/15 40.0 0.17 0.42
MYL 150117P00041000 P 01/17/15 41.0 0.23 0.51
MYL 150117P00042000 P 01/17/15 42.0 0.25 0.54
MYL 150117P00043000 P 01/17/15 43.0 0.40 0.70
MYL 150117P00044000 P 01/17/15 44.0 0.52 0.78
MYL 150117P00045000 P 01/17/15 45.0 0.65 1.00
MYL 150117P00046000 P 01/17/15 46.0 0.82 1.04
MYL 150117P00047000 P 01/17/15 47.0 1.08 1.30
MYL 150117P00048000 P 01/17/15 48.0 1.31 1.64
MYL 150117P00049000 P 01/17/15 49.0 1.64 2.02
MYL 150117P00050000 P 01/17/15 50.0 2.04 2.20
MYL 150117P00052500 P 01/17/15 52.5 3.20 3.60
MYL 150117P00055000 P 01/17/15 55.0 4.65 5.00
MYL 150117P00057500 P 01/17/15 57.5 6.65 7.85
MYL 150117P00060000 P 01/17/15 60.0 8.30 10.05
MYL 150117P00065000 P 01/17/15 65.0 13.15 14.50
MYL 150117P00070000 P 01/17/15 70.0 17.65 19.15
MYL 150117P00075000 P 01/17/15 75.0 23.00 23.95
MYL 150117P00080000 P 01/17/15 80.0 27.95 28.95
MYL 150417C00023000 C 04/17/15 23.0 27.65 29.80
MYL 150417C00024000 C 04/17/15 24.0 26.75 28.80
MYL 150417C00025000 C 04/17/15 25.0 25.75 27.25
MYL 150417C00026000 C 04/17/15 26.0 24.65 26.35
MYL 150417C00027000 C 04/17/15 27.0 23.70 25.15
MYL 150417C00028000 C 04/17/15 28.0 22.70 24.20
MYL 150417C00029000 C 04/17/15 29.0 21.70 23.25
MYL 150417C00030000 C 04/17/15 30.0 20.70 22.30
MYL 150417C00031000 C 04/17/15 31.0 19.70 21.35
MYL 150417C00032000 C 04/17/15 32.0 18.70 20.40
MYL 150417C00033000 C 04/17/15 33.0 17.70 19.45
MYL 150417C00034000 C 04/17/15 34.0 16.75 18.55
MYL 150417C00035000 C 04/17/15 35.0 15.75 17.35
MYL 150417C00036000 C 04/17/15 36.0 14.80 16.45
MYL 150417C00037000 C 04/17/15 37.0 13.85 15.70
MYL 150417C00038000 C 04/17/15 38.0 12.90 15.10
MYL 150417C00039000 C 04/17/15 39.0 11.95 13.80
MYL 150417C00040000 C 04/17/15 40.0 11.00 12.70
MYL 150417C00041000 C 04/17/15 41.0 10.20 11.85
MYL 150417C00042000 C 04/17/15 42.0 9.85 11.25
MYL 150417C00043000 C 04/17/15 43.0 9.35 10.10
MYL 150417C00044000 C 04/17/15 44.0 7.85 9.75
MYL 150417C00045000 C 04/17/15 45.0 7.95 9.00
MYL 150417C00046000 C 04/17/15 46.0 6.95 7.80
MYL 150417C00047000 C 04/17/15 47.0 6.30 7.25
MYL 150417C00048000 C 04/17/15 48.0 5.60 6.40
MYL 150417C00049000 C 04/17/15 49.0 4.40 6.00
MYL 150417C00050000 C 04/17/15 50.0 4.50 5.35
MYL 150417C00052500 C 04/17/15 52.5 2.75 3.90
MYL 150417C00055000 C 04/17/15 55.0 1.99 2.95
MYL 150417C00057500 C 04/17/15 57.5 1.30 2.25
MYL 150417C00060000 C 04/17/15 60.0 0.81 1.50
MYL 150417C00065000 C 04/17/15 65.0 0.24 0.69
MYL 150417C00070000 C 04/17/15 70.0 0.00 0.50
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.07
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.09
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.12
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.16
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.19
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.23
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.25
MYL 150417P00030000 P 04/17/15 30.0 0.00 0.32
MYL 150417P00031000 P 04/17/15 31.0 0.00 0.25
MYL 150417P00032000 P 04/17/15 32.0 0.00 0.27
MYL 150417P00033000 P 04/17/15 33.0 0.00 0.50
MYL 150417P00034000 P 04/17/15 34.0 0.00 0.50
MYL 150417P00035000 P 04/17/15 35.0 0.05 0.52
MYL 150417P00036000 P 04/17/15 36.0 0.09 0.58
MYL 150417P00037000 P 04/17/15 37.0 0.16 0.66
MYL 150417P00038000 P 04/17/15 38.0 0.25 0.74
MYL 150417P00039000 P 04/17/15 39.0 0.35 0.84
MYL 150417P00040000 P 04/17/15 40.0 0.48 0.97
MYL 150417P00041000 P 04/17/15 41.0 0.63 1.12
MYL 150417P00042000 P 04/17/15 42.0 0.81 1.29
MYL 150417P00043000 P 04/17/15 43.0 1.00 1.28
MYL 150417P00044000 P 04/17/15 44.0 1.19 1.73
MYL 150417P00045000 P 04/17/15 45.0 1.42 1.74
MYL 150417P00046000 P 04/17/15 46.0 1.70 2.07
MYL 150417P00047000 P 04/17/15 47.0 2.02 2.80
MYL 150417P00048000 P 04/17/15 48.0 2.33 2.80
MYL 150417P00049000 P 04/17/15 49.0 2.74 3.60
MYL 150417P00050000 P 04/17/15 50.0 3.15 3.75
MYL 150417P00052500 P 04/17/15 52.5 4.45 4.85
MYL 150417P00055000 P 04/17/15 55.0 5.80 7.15
MYL 150417P00057500 P 04/17/15 57.5 7.00 8.30
MYL 150417P00060000 P 04/17/15 60.0 9.00 9.80
MYL 150417P00065000 P 04/17/15 65.0 13.10 15.25
MYL 150417P00070000 P 04/17/15 70.0 18.10 19.75
MYL 160115C00020000 C 01/15/16 20.0 30.55 33.45
MYL 160115C00023000 C 01/15/16 23.0 27.60 30.70
MYL 160115C00025000 C 01/15/16 25.0 25.65 28.80
MYL 160115C00028000 C 01/15/16 28.0 22.65 26.15
MYL 160115C00030000 C 01/15/16 30.0 20.85 23.50
MYL 160115C00033000 C 01/15/16 33.0 18.10 21.20
MYL 160115C00035000 C 01/15/16 35.0 16.35 19.15
MYL 160115C00037000 C 01/15/16 37.0 14.65 16.85
MYL 160115C00040000 C 01/15/16 40.0 12.25 14.70
MYL 160115C00042000 C 01/15/16 42.0 10.75 13.25
MYL 160115C00045000 C 01/15/16 45.0 8.80 11.00
MYL 160115C00047000 C 01/15/16 47.0 7.55 9.50
MYL 160115C00050000 C 01/15/16 50.0 6.10 8.05
MYL 160115C00052500 C 01/15/16 52.5 5.50 6.80
MYL 160115C00055000 C 01/15/16 55.0 4.90 5.70
MYL 160115C00057500 C 01/15/16 57.5 3.20 4.70
MYL 160115C00060000 C 01/15/16 60.0 2.40 4.00
MYL 160115C00065000 C 01/15/16 65.0 1.61 2.60
MYL 160115C00070000 C 01/15/16 70.0 0.37 1.81
MYL 160115C00075000 C 01/15/16 75.0 0.01 1.30
MYL 160115C00080000 C 01/15/16 80.0 0.00 1.47
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.32
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.51
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.66
MYL 160115P00028000 P 01/15/16 28.0 0.10 0.96
MYL 160115P00030000 P 01/15/16 30.0 0.22 1.20
MYL 160115P00033000 P 01/15/16 33.0 0.21 1.61
MYL 160115P00035000 P 01/15/16 35.0 0.82 1.67
MYL 160115P00037000 P 01/15/16 37.0 1.10 2.02
MYL 160115P00040000 P 01/15/16 40.0 1.22 2.70
MYL 160115P00042000 P 01/15/16 42.0 2.25 3.25
MYL 160115P00045000 P 01/15/16 45.0 3.30 4.65
MYL 160115P00047000 P 01/15/16 47.0 3.90 5.45
MYL 160115P00050000 P 01/15/16 50.0 5.15 7.05
MYL 160115P00052500 P 01/15/16 52.5 6.50 8.05
MYL 160115P00055000 P 01/15/16 55.0 8.00 9.90
MYL 160115P00057500 P 01/15/16 57.5 9.40 11.55
MYL 160115P00060000 P 01/15/16 60.0 10.75 13.10
MYL 160115P00065000 P 01/15/16 65.0 15.00 17.00
MYL 160115P00070000 P 01/15/16 70.0 19.00 21.25
MYL 160115P00075000 P 01/15/16 75.0 23.45 25.60
MYL 160115P00080000 P 01/15/16 80.0 27.95 30.10
MYL 170120C00025000 C 01/20/17 25.0 25.95 29.95
MYL 170120C00028000 C 01/20/17 28.0 23.30 27.35
MYL 170120C00030000 C 01/20/17 30.0 21.60 25.65
MYL 170120C00033000 C 01/20/17 33.0 19.00 22.70
MYL 170120C00035000 C 01/20/17 35.0 17.55 21.20
MYL 170120C00038000 C 01/20/17 38.0 15.20 19.00
MYL 170120C00040000 C 01/20/17 40.0 13.95 17.50
MYL 170120C00043000 C 01/20/17 43.0 11.90 15.35
MYL 170120C00045000 C 01/20/17 45.0 10.70 14.50
MYL 170120C00047000 C 01/20/17 47.0 9.60 13.20
MYL 170120C00050000 C 01/20/17 50.0 8.15 11.75
MYL 170120C00052500 C 01/20/17 52.5 6.95 10.65
MYL 170120C00055000 C 01/20/17 55.0 5.90 9.90
MYL 170120C00057500 C 01/20/17 57.5 4.75 8.95
MYL 170120C00060000 C 01/20/17 60.0 3.95 8.00
MYL 170120C00065000 C 01/20/17 65.0 2.77 6.50
MYL 170120C00070000 C 01/20/17 70.0 1.77 5.40
MYL 170120P00025000 P 01/20/17 25.0 0.11 1.29
MYL 170120P00028000 P 01/20/17 28.0 0.26 1.72
MYL 170120P00030000 P 01/20/17 30.0 0.45 2.10
MYL 170120P00033000 P 01/20/17 33.0 0.86 2.79
MYL 170120P00035000 P 01/20/17 35.0 1.20 3.25
MYL 170120P00038000 P 01/20/17 38.0 1.73 4.15
MYL 170120P00040000 P 01/20/17 40.0 2.33 4.85
MYL 170120P00043000 P 01/20/17 43.0 3.25 5.55
MYL 170120P00045000 P 01/20/17 45.0 3.95 6.90
MYL 170120P00047000 P 01/20/17 47.0 4.85 7.50
MYL 170120P00050000 P 01/20/17 50.0 6.20 9.00
MYL 170120P00052500 P 01/20/17 52.5 7.40 10.35
MYL 170120P00055000 P 01/20/17 55.0 8.75 11.85
MYL 170120P00057500 P 01/20/17 57.5 10.15 14.05
MYL 170120P00060000 P 01/20/17 60.0 11.95 14.85
MYL 170120P00065000 P 01/20/17 65.0 15.35 19.25
MYL 170120P00070000 P 01/20/17 70.0 19.40 22.50

OPRA data is delayed 15 minutes.