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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 141122C00034000 C 11/22/14 34.0 16.20 17.20
MYL 141122C00035000 C 11/22/14 35.0 15.20 16.20
MYL 141122C00036000 C 11/22/14 36.0 14.20 15.25
MYL 141122C00037000 C 11/22/14 37.0 13.30 14.30
MYL 141122C00038000 C 11/22/14 38.0 12.20 13.30
MYL 141122C00039000 C 11/22/14 39.0 11.25 12.35
MYL 141122C00040000 C 11/22/14 40.0 10.25 11.45
MYL 141122C00041000 C 11/22/14 41.0 9.30 10.45
MYL 141122C00042000 C 11/22/14 42.0 8.30 9.55
MYL 141122C00043000 C 11/22/14 43.0 7.45 8.60
MYL 141122C00044000 C 11/22/14 44.0 6.60 7.45
MYL 141122C00045000 C 11/22/14 45.0 5.70 6.45
MYL 141122C00046000 C 11/22/14 46.0 4.90 5.25
MYL 141122C00047000 C 11/22/14 47.0 4.25 4.50
MYL 141122C00048000 C 11/22/14 48.0 3.40 3.75
MYL 141122C00049000 C 11/22/14 49.0 2.79 3.05
MYL 141122C00050000 C 11/22/14 50.0 2.24 2.49
MYL 141122C00052500 C 11/22/14 52.5 1.30 1.43
MYL 141122C00055000 C 11/22/14 55.0 0.62 0.77
MYL 141122C00057500 C 11/22/14 57.5 0.28 0.44
MYL 141122C00060000 C 11/22/14 60.0 0.05 0.28
MYL 141122C00065000 C 11/22/14 65.0 0.03 0.20
MYL 141122C00070000 C 11/22/14 70.0 0.00 0.12
MYL 141122P00034000 P 11/22/14 34.0 0.00 0.11
MYL 141122P00035000 P 11/22/14 35.0 0.00 0.11
MYL 141122P00036000 P 11/22/14 36.0 0.00 0.11
MYL 141122P00037000 P 11/22/14 37.0 0.00 0.13
MYL 141122P00038000 P 11/22/14 38.0 0.00 0.16
MYL 141122P00039000 P 11/22/14 39.0 0.00 0.21
MYL 141122P00040000 P 11/22/14 40.0 0.01 0.24
MYL 141122P00041000 P 11/22/14 41.0 0.02 0.25
MYL 141122P00042000 P 11/22/14 42.0 0.07 0.38
MYL 141122P00043000 P 11/22/14 43.0 0.08 0.50
MYL 141122P00044000 P 11/22/14 44.0 0.14 0.42
MYL 141122P00045000 P 11/22/14 45.0 0.32 0.44
MYL 141122P00046000 P 11/22/14 46.0 0.35 0.61
MYL 141122P00047000 P 11/22/14 47.0 0.75 0.82
MYL 141122P00048000 P 11/22/14 48.0 1.03 1.20
MYL 141122P00049000 P 11/22/14 49.0 1.36 1.57
MYL 141122P00050000 P 11/22/14 50.0 1.78 2.03
MYL 141122P00052500 P 11/22/14 52.5 2.69 3.55
MYL 141122P00055000 P 11/22/14 55.0 4.35 5.45
MYL 141122P00057500 P 11/22/14 57.5 6.40 7.60
MYL 141122P00060000 P 11/22/14 60.0 8.80 10.00
MYL 141122P00065000 P 11/22/14 65.0 13.85 14.90
MYL 141122P00070000 P 11/22/14 70.0 18.95 19.85
MYL 141220C00035000 C 12/20/14 35.0 14.85 16.40
MYL 141220C00040000 C 12/20/14 40.0 10.25 11.70
MYL 141220C00042000 C 12/20/14 42.0 8.50 9.90
MYL 141220C00043000 C 12/20/14 43.0 7.60 8.75
MYL 141220C00044000 C 12/20/14 44.0 6.85 7.90
MYL 141220C00045000 C 12/20/14 45.0 6.00 7.00
MYL 141220C00046000 C 12/20/14 46.0 5.25 6.20
MYL 141220C00047000 C 12/20/14 47.0 4.55 5.45
MYL 141220C00048000 C 12/20/14 48.0 3.80 4.70
MYL 141220C00049000 C 12/20/14 49.0 3.35 4.35
MYL 141220C00050000 C 12/20/14 50.0 2.85 2.98
MYL 141220C00052500 C 12/20/14 52.5 1.61 1.89
MYL 141220C00055000 C 12/20/14 55.0 1.00 1.16
MYL 141220C00057500 C 12/20/14 57.5 0.57 0.70
MYL 141220C00060000 C 12/20/14 60.0 0.24 0.59
MYL 141220C00065000 C 12/20/14 65.0 0.02 0.34
MYL 141220P00035000 P 12/20/14 35.0 0.00 0.16
MYL 141220P00040000 P 12/20/14 40.0 0.07 0.42
MYL 141220P00042000 P 12/20/14 42.0 0.18 0.38
MYL 141220P00043000 P 12/20/14 43.0 0.25 0.61
MYL 141220P00044000 P 12/20/14 44.0 0.35 0.71
MYL 141220P00045000 P 12/20/14 45.0 0.60 0.99
MYL 141220P00046000 P 12/20/14 46.0 0.78 1.25
MYL 141220P00047000 P 12/20/14 47.0 1.00 1.55
MYL 141220P00048000 P 12/20/14 48.0 1.49 1.97
MYL 141220P00049000 P 12/20/14 49.0 1.86 2.36
MYL 141220P00050000 P 12/20/14 50.0 2.28 2.71
MYL 141220P00052500 P 12/20/14 52.5 3.75 4.05
MYL 141220P00055000 P 12/20/14 55.0 5.20 5.85
MYL 141220P00057500 P 12/20/14 57.5 6.85 7.85
MYL 141220P00060000 P 12/20/14 60.0 8.85 10.10
MYL 141220P00065000 P 12/20/14 65.0 13.80 14.95
MYL 150117C00013000 C 01/17/15 13.0 35.85 39.15
MYL 150117C00015000 C 01/17/15 15.0 33.75 37.55
MYL 150117C00018000 C 01/17/15 18.0 31.70 34.25
MYL 150117C00020000 C 01/17/15 20.0 30.00 31.45
MYL 150117C00022000 C 01/17/15 22.0 28.00 29.55
MYL 150117C00023000 C 01/17/15 23.0 25.70 29.20
MYL 150117C00024000 C 01/17/15 24.0 25.70 27.90
MYL 150117C00025000 C 01/17/15 25.0 24.75 26.40
MYL 150117C00026000 C 01/17/15 26.0 23.10 26.25
MYL 150117C00027000 C 01/17/15 27.0 22.15 24.45
MYL 150117C00028000 C 01/17/15 28.0 21.75 23.45
MYL 150117C00029000 C 01/17/15 29.0 20.50 22.45
MYL 150117C00030000 C 01/17/15 30.0 19.80 21.45
MYL 150117C00031000 C 01/17/15 31.0 19.20 20.45
MYL 150117C00032000 C 01/17/15 32.0 17.20 19.45
MYL 150117C00033000 C 01/17/15 33.0 17.20 18.50
MYL 150117C00034000 C 01/17/15 34.0 16.10 17.60
MYL 150117C00035000 C 01/17/15 35.0 14.85 16.55
MYL 150117C00036000 C 01/17/15 36.0 14.20 15.65
MYL 150117C00037000 C 01/17/15 37.0 13.10 14.70
MYL 150117C00038000 C 01/17/15 38.0 12.20 13.80
MYL 150117C00039000 C 01/17/15 39.0 11.35 12.95
MYL 150117C00040000 C 01/17/15 40.0 10.45 11.95
MYL 150117C00041000 C 01/17/15 41.0 9.60 11.05
MYL 150117C00042000 C 01/17/15 42.0 8.75 10.20
MYL 150117C00043000 C 01/17/15 43.0 7.90 9.20
MYL 150117C00044000 C 01/17/15 44.0 7.10 8.15
MYL 150117C00045000 C 01/17/15 45.0 6.30 7.20
MYL 150117C00046000 C 01/17/15 46.0 5.55 6.35
MYL 150117C00047000 C 01/17/15 47.0 4.90 5.50
MYL 150117C00048000 C 01/17/15 48.0 4.30 4.80
MYL 150117C00049000 C 01/17/15 49.0 3.80 4.45
MYL 150117C00050000 C 01/17/15 50.0 3.20 3.55
MYL 150117C00052500 C 01/17/15 52.5 2.15 2.43
MYL 150117C00055000 C 01/17/15 55.0 1.33 1.85
MYL 150117C00057500 C 01/17/15 57.5 0.74 1.11
MYL 150117C00060000 C 01/17/15 60.0 0.44 0.84
MYL 150117C00065000 C 01/17/15 65.0 0.03 0.50
MYL 150117C00070000 C 01/17/15 70.0 0.02 0.29
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.38
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.38
MYL 150117P00013000 P 01/17/15 13.0 0.00 0.14
MYL 150117P00015000 P 01/17/15 15.0 0.00 0.14
MYL 150117P00018000 P 01/17/15 18.0 0.00 0.42
MYL 150117P00020000 P 01/17/15 20.0 0.00 0.14
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.04
MYL 150117P00023000 P 01/17/15 23.0 0.00 0.38
MYL 150117P00024000 P 01/17/15 24.0 0.00 0.38
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.44
MYL 150117P00026000 P 01/17/15 26.0 0.00 0.38
MYL 150117P00027000 P 01/17/15 27.0 0.00 0.38
MYL 150117P00028000 P 01/17/15 28.0 0.00 0.38
MYL 150117P00029000 P 01/17/15 29.0 0.00 0.38
MYL 150117P00030000 P 01/17/15 30.0 0.00 0.48
MYL 150117P00031000 P 01/17/15 31.0 0.00 0.50
MYL 150117P00032000 P 01/17/15 32.0 0.00 0.14
MYL 150117P00033000 P 01/17/15 33.0 0.02 0.52
MYL 150117P00034000 P 01/17/15 34.0 0.01 0.55
MYL 150117P00035000 P 01/17/15 35.0 0.03 0.25
MYL 150117P00036000 P 01/17/15 36.0 0.00 0.33
MYL 150117P00037000 P 01/17/15 37.0 0.04 0.36
MYL 150117P00038000 P 01/17/15 38.0 0.10 0.45
MYL 150117P00039000 P 01/17/15 39.0 0.12 0.50
MYL 150117P00040000 P 01/17/15 40.0 0.17 0.51
MYL 150117P00041000 P 01/17/15 41.0 0.24 0.56
MYL 150117P00042000 P 01/17/15 42.0 0.33 0.66
MYL 150117P00043000 P 01/17/15 43.0 0.45 0.79
MYL 150117P00044000 P 01/17/15 44.0 0.67 1.27
MYL 150117P00045000 P 01/17/15 45.0 1.00 1.45
MYL 150117P00046000 P 01/17/15 46.0 1.03 1.52
MYL 150117P00047000 P 01/17/15 47.0 1.27 1.83
MYL 150117P00048000 P 01/17/15 48.0 1.90 2.19
MYL 150117P00049000 P 01/17/15 49.0 2.34 2.66
MYL 150117P00050000 P 01/17/15 50.0 2.77 3.10
MYL 150117P00052500 P 01/17/15 52.5 4.20 4.55
MYL 150117P00055000 P 01/17/15 55.0 5.45 6.15
MYL 150117P00057500 P 01/17/15 57.5 7.25 8.15
MYL 150117P00060000 P 01/17/15 60.0 8.90 10.25
MYL 150117P00065000 P 01/17/15 65.0 13.80 15.05
MYL 150117P00070000 P 01/17/15 70.0 18.85 20.25
MYL 150117P00075000 P 01/17/15 75.0 23.95 25.10
MYL 150117P00080000 P 01/17/15 80.0 28.15 30.30
MYL 150417C00023000 C 04/17/15 23.0 27.15 28.75
MYL 150417C00024000 C 04/17/15 24.0 26.15 27.65
MYL 150417C00025000 C 04/17/15 25.0 25.05 26.65
MYL 150417C00026000 C 04/17/15 26.0 23.40 25.70
MYL 150417C00027000 C 04/17/15 27.0 23.15 24.75
MYL 150417C00028000 C 04/17/15 28.0 22.15 23.75
MYL 150417C00029000 C 04/17/15 29.0 20.45 22.80
MYL 150417C00030000 C 04/17/15 30.0 19.35 21.85
MYL 150417C00031000 C 04/17/15 31.0 18.45 21.00
MYL 150417C00032000 C 04/17/15 32.0 17.85 19.95
MYL 150417C00033000 C 04/17/15 33.0 17.40 19.05
MYL 150417C00034000 C 04/17/15 34.0 16.40 18.20
MYL 150417C00035000 C 04/17/15 35.0 15.50 17.25
MYL 150417C00036000 C 04/17/15 36.0 14.55 16.35
MYL 150417C00037000 C 04/17/15 37.0 13.60 15.45
MYL 150417C00038000 C 04/17/15 38.0 12.65 14.55
MYL 150417C00039000 C 04/17/15 39.0 12.00 13.70
MYL 150417C00040000 C 04/17/15 40.0 11.05 12.90
MYL 150417C00041000 C 04/17/15 41.0 10.20 12.05
MYL 150417C00042000 C 04/17/15 42.0 9.35 10.95
MYL 150417C00043000 C 04/17/15 43.0 8.70 9.85
MYL 150417C00044000 C 04/17/15 44.0 7.95 8.90
MYL 150417C00045000 C 04/17/15 45.0 7.25 7.90
MYL 150417C00046000 C 04/17/15 46.0 6.70 7.75
MYL 150417C00047000 C 04/17/15 47.0 5.95 6.55
MYL 150417C00048000 C 04/17/15 48.0 5.35 5.90
MYL 150417C00049000 C 04/17/15 49.0 4.80 5.55
MYL 150417C00050000 C 04/17/15 50.0 4.25 4.85
MYL 150417C00052500 C 04/17/15 52.5 3.20 3.90
MYL 150417C00055000 C 04/17/15 55.0 2.31 2.74
MYL 150417C00057500 C 04/17/15 57.5 1.54 2.03
MYL 150417C00060000 C 04/17/15 60.0 1.03 1.37
MYL 150417C00065000 C 04/17/15 65.0 0.48 0.96
MYL 150417C00070000 C 04/17/15 70.0 0.13 0.57
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.08
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.11
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.13
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.16
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.20
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.24
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.29
MYL 150417P00030000 P 04/17/15 30.0 0.01 0.34
MYL 150417P00031000 P 04/17/15 31.0 0.00 0.40
MYL 150417P00032000 P 04/17/15 32.0 0.02 0.47
MYL 150417P00033000 P 04/17/15 33.0 0.12 0.50
MYL 150417P00034000 P 04/17/15 34.0 0.15 0.50
MYL 150417P00035000 P 04/17/15 35.0 0.20 0.53
MYL 150417P00036000 P 04/17/15 36.0 0.23 0.59
MYL 150417P00037000 P 04/17/15 37.0 0.28 0.67
MYL 150417P00038000 P 04/17/15 38.0 0.44 0.75
MYL 150417P00039000 P 04/17/15 39.0 0.50 0.88
MYL 150417P00040000 P 04/17/15 40.0 0.61 1.00
MYL 150417P00041000 P 04/17/15 41.0 0.76 1.16
MYL 150417P00042000 P 04/17/15 42.0 0.92 1.31
MYL 150417P00043000 P 04/17/15 43.0 1.00 1.52
MYL 150417P00044000 P 04/17/15 44.0 1.13 1.74
MYL 150417P00045000 P 04/17/15 45.0 1.54 2.08
MYL 150417P00046000 P 04/17/15 46.0 1.89 2.36
MYL 150417P00047000 P 04/17/15 47.0 2.22 2.78
MYL 150417P00048000 P 04/17/15 48.0 2.18 3.10
MYL 150417P00049000 P 04/17/15 49.0 3.00 3.55
MYL 150417P00050000 P 04/17/15 50.0 3.45 4.05
MYL 150417P00052500 P 04/17/15 52.5 5.00 5.45
MYL 150417P00055000 P 04/17/15 55.0 6.25 7.05
MYL 150417P00057500 P 04/17/15 57.5 8.10 8.90
MYL 150417P00060000 P 04/17/15 60.0 9.65 10.85
MYL 150417P00065000 P 04/17/15 65.0 13.75 15.80
MYL 150417P00070000 P 04/17/15 70.0 18.65 20.15
MYL 160115C00020000 C 01/15/16 20.0 29.50 32.50
MYL 160115C00023000 C 01/15/16 23.0 26.30 30.50
MYL 160115C00025000 C 01/15/16 25.0 24.55 27.85
MYL 160115C00028000 C 01/15/16 28.0 21.65 25.15
MYL 160115C00030000 C 01/15/16 30.0 20.55 23.40
MYL 160115C00033000 C 01/15/16 33.0 17.75 20.85
MYL 160115C00035000 C 01/15/16 35.0 16.45 19.20
MYL 160115C00037000 C 01/15/16 37.0 14.80 17.55
MYL 160115C00040000 C 01/15/16 40.0 12.60 15.25
MYL 160115C00042000 C 01/15/16 42.0 11.35 13.85
MYL 160115C00045000 C 01/15/16 45.0 9.35 11.35
MYL 160115C00047000 C 01/15/16 47.0 8.05 10.15
MYL 160115C00050000 C 01/15/16 50.0 6.65 8.55
MYL 160115C00052500 C 01/15/16 52.5 5.65 6.50
MYL 160115C00055000 C 01/15/16 55.0 4.40 6.05
MYL 160115C00057500 C 01/15/16 57.5 3.55 5.15
MYL 160115C00060000 C 01/15/16 60.0 3.10 3.85
MYL 160115C00065000 C 01/15/16 65.0 2.00 2.83
MYL 160115C00070000 C 01/15/16 70.0 1.05 1.72
MYL 160115C00075000 C 01/15/16 75.0 0.27 1.65
MYL 160115C00080000 C 01/15/16 80.0 0.29 1.28
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.39
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.54
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.58
MYL 160115P00028000 P 01/15/16 28.0 0.00 1.00
MYL 160115P00030000 P 01/15/16 30.0 0.16 1.26
MYL 160115P00033000 P 01/15/16 33.0 0.50 1.73
MYL 160115P00035000 P 01/15/16 35.0 0.92 1.77
MYL 160115P00037000 P 01/15/16 37.0 1.14 2.13
MYL 160115P00040000 P 01/15/16 40.0 2.00 2.53
MYL 160115P00042000 P 01/15/16 42.0 2.29 3.60
MYL 160115P00045000 P 01/15/16 45.0 3.40 4.60
MYL 160115P00047000 P 01/15/16 47.0 4.20 5.10
MYL 160115P00050000 P 01/15/16 50.0 5.35 7.05
MYL 160115P00052500 P 01/15/16 52.5 7.00 8.05
MYL 160115P00055000 P 01/15/16 55.0 8.55 9.65
MYL 160115P00057500 P 01/15/16 57.5 9.60 11.25
MYL 160115P00060000 P 01/15/16 60.0 10.70 13.50
MYL 160115P00065000 P 01/15/16 65.0 14.55 17.35
MYL 160115P00070000 P 01/15/16 70.0 18.95 21.55
MYL 160115P00075000 P 01/15/16 75.0 23.55 26.00
MYL 160115P00080000 P 01/15/16 80.0 28.50 30.75
MYL 170120C00025000 C 01/20/17 25.0 24.80 29.40
MYL 170120C00028000 C 01/20/17 28.0 22.20 26.05
MYL 170120C00030000 C 01/20/17 30.0 20.50 24.35
MYL 170120C00033000 C 01/20/17 33.0 18.90 21.55
MYL 170120C00035000 C 01/20/17 35.0 17.30 20.00
MYL 170120C00038000 C 01/20/17 38.0 15.10 17.90
MYL 170120C00040000 C 01/20/17 40.0 13.75 16.55
MYL 170120C00043000 C 01/20/17 43.0 11.75 14.75
MYL 170120C00045000 C 01/20/17 45.0 10.55 13.60
MYL 170120C00047000 C 01/20/17 47.0 9.45 13.20
MYL 170120C00050000 C 01/20/17 50.0 8.05 10.50
MYL 170120C00052500 C 01/20/17 52.5 6.95 9.40
MYL 170120C00055000 C 01/20/17 55.0 5.75 9.15
MYL 170120C00057500 C 01/20/17 57.5 4.85 8.15
MYL 170120C00060000 C 01/20/17 60.0 4.05 7.35
MYL 170120C00065000 C 01/20/17 65.0 3.00 5.70
MYL 170120C00070000 C 01/20/17 70.0 1.95 4.55
MYL 170120P00025000 P 01/20/17 25.0 0.15 1.37
MYL 170120P00028000 P 01/20/17 28.0 0.37 1.50
MYL 170120P00030000 P 01/20/17 30.0 0.58 2.21
MYL 170120P00033000 P 01/20/17 33.0 1.00 2.84
MYL 170120P00035000 P 01/20/17 35.0 1.36 3.45
MYL 170120P00038000 P 01/20/17 38.0 2.25 3.85
MYL 170120P00040000 P 01/20/17 40.0 2.95 4.90
MYL 170120P00043000 P 01/20/17 43.0 3.50 5.60
MYL 170120P00045000 P 01/20/17 45.0 4.25 6.45
MYL 170120P00047000 P 01/20/17 47.0 5.60 7.60
MYL 170120P00050000 P 01/20/17 50.0 7.10 9.10
MYL 170120P00052500 P 01/20/17 52.5 8.15 10.80
MYL 170120P00055000 P 01/20/17 55.0 9.60 12.35
MYL 170120P00057500 P 01/20/17 57.5 10.55 14.25
MYL 170120P00060000 P 01/20/17 60.0 12.20 15.40
MYL 170120P00065000 P 01/20/17 65.0 15.80 19.00
MYL 170120P00070000 P 01/20/17 70.0 19.95 23.15

OPRA data is delayed 15 minutes.