Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-12)Premium Content

Mylan Inc (MYL)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 130622C00020000 C 06/22/13 20.0 9.60 13.00
MYL 130622C00021000 C 06/22/13 21.0 10.00 10.35
MYL 130622C00022000 C 06/22/13 22.0 9.00 9.60
MYL 130622C00023000 C 06/22/13 23.0 8.00 8.60
MYL 130622C00024000 C 06/22/13 24.0 6.95 7.35
MYL 130622C00025000 C 06/22/13 25.0 6.00 6.40
MYL 130622C00026000 C 06/22/13 26.0 5.00 5.35
MYL 130622C00027000 C 06/22/13 27.0 4.05 4.30
MYL 130622C00028000 C 06/22/13 28.0 3.25 3.35
MYL 130622C00029000 C 06/22/13 29.0 2.35 2.43
MYL 130622C00030000 C 06/22/13 30.0 1.55 1.62
MYL 130622C00031000 C 06/22/13 31.0 0.93 0.97
MYL 130622C00032000 C 06/22/13 32.0 0.48 0.51
MYL 130622C00033000 C 06/22/13 33.0 0.22 0.25
MYL 130622C00034000 C 06/22/13 34.0 0.10 0.14
MYL 130622C00035000 C 06/22/13 35.0 0.05 0.08
MYL 130622C00036000 C 06/22/13 36.0 0.02 0.10
MYL 130622P00020000 P 06/22/13 20.0 0.00 0.03
MYL 130622P00021000 P 06/22/13 21.0 0.00 0.04
MYL 130622P00022000 P 06/22/13 22.0 0.00 0.05
MYL 130622P00023000 P 06/22/13 23.0 0.00 0.06
MYL 130622P00024000 P 06/22/13 24.0 0.00 0.08
MYL 130622P00025000 P 06/22/13 25.0 0.00 0.10
MYL 130622P00026000 P 06/22/13 26.0 0.01 0.08
MYL 130622P00027000 P 06/22/13 27.0 0.05 0.07
MYL 130622P00028000 P 06/22/13 28.0 0.09 0.13
MYL 130622P00029000 P 06/22/13 29.0 0.20 0.22
MYL 130622P00030000 P 06/22/13 30.0 0.40 0.42
MYL 130622P00031000 P 06/22/13 31.0 0.74 0.78
MYL 130622P00032000 P 06/22/13 32.0 1.28 1.33
MYL 130622P00033000 P 06/22/13 33.0 2.02 2.11
MYL 130622P00034000 P 06/22/13 34.0 2.71 3.10
MYL 130622P00035000 P 06/22/13 35.0 3.35 4.05
MYL 130622P00036000 P 06/22/13 36.0 4.25 5.05
MYL 130720C00014000 C 07/20/13 14.0 15.85 19.00
MYL 130720C00015000 C 07/20/13 15.0 15.05 17.60
MYL 130720C00016000 C 07/20/13 16.0 13.85 15.35
MYL 130720C00017000 C 07/20/13 17.0 13.05 14.35
MYL 130720C00018000 C 07/20/13 18.0 12.70 13.55
MYL 130720C00019000 C 07/20/13 19.0 12.00 12.35
MYL 130720C00020000 C 07/20/13 20.0 11.15 11.25
MYL 130720C00021000 C 07/20/13 21.0 10.00 10.35
MYL 130720C00022000 C 07/20/13 22.0 9.00 9.35
MYL 130720C00023000 C 07/20/13 23.0 8.05 8.35
MYL 130720C00024000 C 07/20/13 24.0 7.05 7.35
MYL 130720C00025000 C 07/20/13 25.0 6.20 6.30
MYL 130720C00026000 C 07/20/13 26.0 5.25 5.35
MYL 130720C00027000 C 07/20/13 27.0 4.30 4.40
MYL 130720C00028000 C 07/20/13 28.0 3.40 3.50
MYL 130720C00029000 C 07/20/13 29.0 2.58 2.65
MYL 130720C00030000 C 07/20/13 30.0 1.85 1.91
MYL 130720C00031000 C 07/20/13 31.0 1.25 1.29
MYL 130720C00032000 C 07/20/13 32.0 0.79 0.83
MYL 130720C00033000 C 07/20/13 33.0 0.48 0.52
MYL 130720C00034000 C 07/20/13 34.0 0.28 0.31
MYL 130720C00035000 C 07/20/13 35.0 0.16 0.19
MYL 130720C00036000 C 07/20/13 36.0 0.02 0.19
MYL 130720C00037000 C 07/20/13 37.0 0.04 0.18
MYL 130720P00014000 P 07/20/13 14.0 0.00 0.03
MYL 130720P00015000 P 07/20/13 15.0 0.00 0.03
MYL 130720P00016000 P 07/20/13 16.0 0.00 0.03
MYL 130720P00017000 P 07/20/13 17.0 0.00 0.03
MYL 130720P00018000 P 07/20/13 18.0 0.00 0.03
MYL 130720P00019000 P 07/20/13 19.0 0.00 0.04
MYL 130720P00020000 P 07/20/13 20.0 0.00 0.05
MYL 130720P00021000 P 07/20/13 21.0 0.00 0.07
MYL 130720P00022000 P 07/20/13 22.0 0.01 0.09
MYL 130720P00023000 P 07/20/13 23.0 0.01 0.12
MYL 130720P00024000 P 07/20/13 24.0 0.02 0.11
MYL 130720P00025000 P 07/20/13 25.0 0.07 0.10
MYL 130720P00026000 P 07/20/13 26.0 0.01 0.18
MYL 130720P00027000 P 07/20/13 27.0 0.11 0.21
MYL 130720P00028000 P 07/20/13 28.0 0.27 0.29
MYL 130720P00029000 P 07/20/13 29.0 0.43 0.46
MYL 130720P00030000 P 07/20/13 30.0 0.68 0.72
MYL 130720P00031000 P 07/20/13 31.0 1.07 1.11
MYL 130720P00032000 P 07/20/13 32.0 1.60 1.65
MYL 130720P00033000 P 07/20/13 33.0 2.29 2.37
MYL 130720P00034000 P 07/20/13 34.0 3.00 3.15
MYL 130720P00035000 P 07/20/13 35.0 3.75 4.15
MYL 130720P00036000 P 07/20/13 36.0 4.40 5.10
MYL 130720P00037000 P 07/20/13 37.0 5.30 6.05
MYL 131019C00015000 C 10/19/13 15.0 15.95 16.95
MYL 131019C00016000 C 10/19/13 16.0 14.65 15.95
MYL 131019C00017000 C 10/19/13 17.0 14.00 14.95
MYL 131019C00018000 C 10/19/13 18.0 12.75 14.00
MYL 131019C00019000 C 10/19/13 19.0 11.90 13.45
MYL 131019C00020000 C 10/19/13 20.0 11.10 12.00
MYL 131019C00021000 C 10/19/13 21.0 10.10 11.00
MYL 131019C00022000 C 10/19/13 22.0 9.25 9.45
MYL 131019C00023000 C 10/19/13 23.0 8.20 8.95
MYL 131019C00024000 C 10/19/13 24.0 7.25 8.05
MYL 131019C00025000 C 10/19/13 25.0 6.35 7.05
MYL 131019C00026000 C 10/19/13 26.0 5.45 6.00
MYL 131019C00027000 C 10/19/13 27.0 4.75 5.20
MYL 131019C00028000 C 10/19/13 28.0 3.95 4.10
MYL 131019C00029000 C 10/19/13 29.0 3.25 3.35
MYL 131019C00030000 C 10/19/13 30.0 2.63 2.71
MYL 131019C00031000 C 10/19/13 31.0 2.07 2.14
MYL 131019C00032000 C 10/19/13 32.0 1.62 1.67
MYL 131019C00033000 C 10/19/13 33.0 1.23 1.28
MYL 131019C00034000 C 10/19/13 34.0 0.92 0.98
MYL 131019C00035000 C 10/19/13 35.0 0.68 0.74
MYL 131019C00036000 C 10/19/13 36.0 0.48 0.56
MYL 131019C00037000 C 10/19/13 37.0 0.35 0.42
MYL 131019C00038000 C 10/19/13 38.0 0.24 0.32
MYL 131019C00039000 C 10/19/13 39.0 0.12 0.31
MYL 131019C00040000 C 10/19/13 40.0 0.14 0.20
MYL 131019C00041000 C 10/19/13 41.0 0.01 0.20
MYL 131019P00015000 P 10/19/13 15.0 0.00 0.07
MYL 131019P00016000 P 10/19/13 16.0 0.01 0.09
MYL 131019P00017000 P 10/19/13 17.0 0.00 0.11
MYL 131019P00018000 P 10/19/13 18.0 0.01 0.13
MYL 131019P00019000 P 10/19/13 19.0 0.02 0.15
MYL 131019P00020000 P 10/19/13 20.0 0.03 0.17
MYL 131019P00021000 P 10/19/13 21.0 0.02 0.19
MYL 131019P00022000 P 10/19/13 22.0 0.06 0.21
MYL 131019P00023000 P 10/19/13 23.0 0.06 0.25
MYL 131019P00024000 P 10/19/13 24.0 0.12 0.31
MYL 131019P00025000 P 10/19/13 25.0 0.21 0.38
MYL 131019P00026000 P 10/19/13 26.0 0.39 0.46
MYL 131019P00027000 P 10/19/13 27.0 0.57 0.63
MYL 131019P00028000 P 10/19/13 28.0 0.78 0.85
MYL 131019P00029000 P 10/19/13 29.0 1.07 1.12
MYL 131019P00030000 P 10/19/13 30.0 1.43 1.48
MYL 131019P00031000 P 10/19/13 31.0 1.87 1.92
MYL 131019P00032000 P 10/19/13 32.0 2.39 2.48
MYL 131019P00033000 P 10/19/13 33.0 3.00 3.10
MYL 131019P00034000 P 10/19/13 34.0 3.65 3.80
MYL 131019P00035000 P 10/19/13 35.0 4.25 4.55
MYL 131019P00036000 P 10/19/13 36.0 4.95 5.40
MYL 131019P00037000 P 10/19/13 37.0 5.80 6.35
MYL 131019P00038000 P 10/19/13 38.0 6.70 7.25
MYL 131019P00039000 P 10/19/13 39.0 7.35 8.15
MYL 131019P00040000 P 10/19/13 40.0 8.30 9.15
MYL 131019P00041000 P 10/19/13 41.0 9.25 10.10
MYL 140118C00010000 C 01/18/14 10.0 21.00 21.60
MYL 140118C00013000 C 01/18/14 13.0 18.00 18.60
MYL 140118C00015000 C 01/18/14 15.0 16.00 16.65
MYL 140118C00016000 C 01/18/14 16.0 15.05 15.65
MYL 140118C00017000 C 01/18/14 17.0 14.05 14.65
MYL 140118C00018000 C 01/18/14 18.0 13.10 13.70
MYL 140118C00019000 C 01/18/14 19.0 12.10 12.70
MYL 140118C00020000 C 01/18/14 20.0 11.25 11.75
MYL 140118C00021000 C 01/18/14 21.0 10.35 10.75
MYL 140118C00022000 C 01/18/14 22.0 9.40 9.65
MYL 140118C00023000 C 01/18/14 23.0 8.45 8.70
MYL 140118C00024000 C 01/18/14 24.0 7.60 7.80
MYL 140118C00025000 C 01/18/14 25.0 6.80 6.95
MYL 140118C00026000 C 01/18/14 26.0 5.95 6.10
MYL 140118C00027000 C 01/18/14 27.0 5.15 5.30
MYL 140118C00028000 C 01/18/14 28.0 4.45 4.60
MYL 140118C00029000 C 01/18/14 29.0 3.80 3.90
MYL 140118C00030000 C 01/18/14 30.0 3.15 3.30
MYL 140118C00031000 C 01/18/14 31.0 2.66 2.73
MYL 140118C00032000 C 01/18/14 32.0 2.19 2.26
MYL 140118C00033000 C 01/18/14 33.0 1.79 1.85
MYL 140118C00034000 C 01/18/14 34.0 1.44 1.50
MYL 140118C00035000 C 01/18/14 35.0 1.15 1.21
MYL 140118C00036000 C 01/18/14 36.0 0.91 0.97
MYL 140118C00037000 C 01/18/14 37.0 0.71 0.78
MYL 140118C00038000 C 01/18/14 38.0 0.55 0.62
MYL 140118C00039000 C 01/18/14 39.0 0.42 0.49
MYL 140118C00040000 C 01/18/14 40.0 0.32 0.39
MYL 140118C00041000 C 01/18/14 41.0 0.25 0.32
MYL 140118C00042000 C 01/18/14 42.0 0.19 0.26
MYL 140118C00045000 C 01/18/14 45.0 0.08 0.15
MYL 140118P00010000 P 01/18/14 10.0 0.00 0.05
MYL 140118P00013000 P 01/18/14 13.0 0.01 0.08
MYL 140118P00015000 P 01/18/14 15.0 0.02 0.08
MYL 140118P00016000 P 01/18/14 16.0 0.03 0.10
MYL 140118P00017000 P 01/18/14 17.0 0.04 0.12
MYL 140118P00018000 P 01/18/14 18.0 0.06 0.14
MYL 140118P00019000 P 01/18/14 19.0 0.08 0.17
MYL 140118P00020000 P 01/18/14 20.0 0.14 0.19
MYL 140118P00021000 P 01/18/14 21.0 0.17 0.26
MYL 140118P00022000 P 01/18/14 22.0 0.25 0.33
MYL 140118P00023000 P 01/18/14 23.0 0.32 0.41
MYL 140118P00024000 P 01/18/14 24.0 0.43 0.51
MYL 140118P00025000 P 01/18/14 25.0 0.57 0.63
MYL 140118P00026000 P 01/18/14 26.0 0.74 0.81
MYL 140118P00027000 P 01/18/14 27.0 0.97 1.03
MYL 140118P00028000 P 01/18/14 28.0 1.23 1.31
MYL 140118P00029000 P 01/18/14 29.0 1.57 1.63
MYL 140118P00030000 P 01/18/14 30.0 1.96 2.02
MYL 140118P00031000 P 01/18/14 31.0 2.43 2.48
MYL 140118P00032000 P 01/18/14 32.0 2.95 3.05
MYL 140118P00033000 P 01/18/14 33.0 3.50 3.65
MYL 140118P00034000 P 01/18/14 34.0 4.15 4.30
MYL 140118P00035000 P 01/18/14 35.0 4.90 5.00
MYL 140118P00036000 P 01/18/14 36.0 5.60 5.75
MYL 140118P00037000 P 01/18/14 37.0 6.40 6.60
MYL 140118P00038000 P 01/18/14 38.0 7.25 7.40
MYL 140118P00039000 P 01/18/14 39.0 8.15 8.30
MYL 140118P00040000 P 01/18/14 40.0 9.00 9.20
MYL 140118P00041000 P 01/18/14 41.0 9.95 10.10
MYL 140118P00042000 P 01/18/14 42.0 10.75 11.20
MYL 140118P00045000 P 01/18/14 45.0 13.50 14.10
MYL 150117C00013000 C 01/17/15 13.0 17.95 18.95
MYL 150117C00015000 C 01/17/15 15.0 16.30 17.00
MYL 150117C00018000 C 01/17/15 18.0 13.25 14.30
MYL 150117C00020000 C 01/17/15 20.0 11.60 12.50
MYL 150117C00022000 C 01/17/15 22.0 10.15 10.45
MYL 150117C00025000 C 01/17/15 25.0 7.85 8.45
MYL 150117C00027000 C 01/17/15 27.0 6.40 6.70
MYL 150117C00030000 C 01/17/15 30.0 4.70 5.00
MYL 150117C00032000 C 01/17/15 32.0 3.65 3.95
MYL 150117C00035000 C 01/17/15 35.0 2.55 2.77
MYL 150117C00040000 C 01/17/15 40.0 1.30 1.48
MYL 150117C00045000 C 01/17/15 45.0 0.64 0.82
MYL 150117P00013000 P 01/17/15 13.0 0.07 0.20
MYL 150117P00015000 P 01/17/15 15.0 0.07 0.29
MYL 150117P00018000 P 01/17/15 18.0 0.35 0.49
MYL 150117P00020000 P 01/17/15 20.0 0.51 0.71
MYL 150117P00022000 P 01/17/15 22.0 0.85 0.98
MYL 150117P00025000 P 01/17/15 25.0 1.51 1.64
MYL 150117P00027000 P 01/17/15 27.0 2.10 2.25
MYL 150117P00030000 P 01/17/15 30.0 3.25 3.45
MYL 150117P00032000 P 01/17/15 32.0 4.25 4.45
MYL 150117P00035000 P 01/17/15 35.0 6.05 6.30
MYL 150117P00040000 P 01/17/15 40.0 9.80 10.10
MYL 150117P00045000 P 01/17/15 45.0 14.15 14.40