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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 141220C00035000 C 12/20/14 35.0 22.90 24.20
MYL 141220C00040000 C 12/20/14 40.0 17.85 18.90
MYL 141220C00042000 C 12/20/14 42.0 15.85 17.45
MYL 141220C00043000 C 12/20/14 43.0 14.85 15.85
MYL 141220C00044000 C 12/20/14 44.0 13.85 14.85
MYL 141220C00045000 C 12/20/14 45.0 12.80 14.40
MYL 141220C00046000 C 12/20/14 46.0 11.80 12.90
MYL 141220C00047000 C 12/20/14 47.0 10.80 12.00
MYL 141220C00048000 C 12/20/14 48.0 9.80 10.90
MYL 141220C00049000 C 12/20/14 49.0 8.75 10.15
MYL 141220C00050000 C 12/20/14 50.0 7.80 8.90
MYL 141220C00052500 C 12/20/14 52.5 5.35 6.55
MYL 141220C00055000 C 12/20/14 55.0 3.60 4.20
MYL 141220C00057500 C 12/20/14 57.5 1.77 2.45
MYL 141220C00060000 C 12/20/14 60.0 0.99 1.15
MYL 141220C00062500 C 12/20/14 62.5 0.34 0.51
MYL 141220C00065000 C 12/20/14 65.0 0.09 0.23
MYL 141220P00035000 P 12/20/14 35.0 0.00 0.03
MYL 141220P00040000 P 12/20/14 40.0 0.00 0.04
MYL 141220P00042000 P 12/20/14 42.0 0.00 0.05
MYL 141220P00043000 P 12/20/14 43.0 0.00 0.07
MYL 141220P00044000 P 12/20/14 44.0 0.00 0.10
MYL 141220P00045000 P 12/20/14 45.0 0.00 0.11
MYL 141220P00046000 P 12/20/14 46.0 0.00 0.14
MYL 141220P00047000 P 12/20/14 47.0 0.00 0.17
MYL 141220P00048000 P 12/20/14 48.0 0.00 0.19
MYL 141220P00049000 P 12/20/14 49.0 0.00 0.10
MYL 141220P00050000 P 12/20/14 50.0 0.00 0.20
MYL 141220P00052500 P 12/20/14 52.5 0.08 0.30
MYL 141220P00055000 P 12/20/14 55.0 0.37 0.55
MYL 141220P00057500 P 12/20/14 57.5 1.12 1.52
MYL 141220P00060000 P 12/20/14 60.0 2.19 2.80
MYL 141220P00062500 P 12/20/14 62.5 4.20 5.40
MYL 141220P00065000 P 12/20/14 65.0 6.40 7.65
MYL 150117C00013000 C 01/17/15 13.0 44.80 46.30
MYL 150117C00015000 C 01/17/15 15.0 42.75 44.50
MYL 150117C00018000 C 01/17/15 18.0 39.80 41.50
MYL 150117C00020000 C 01/17/15 20.0 37.80 39.20
MYL 150117C00022000 C 01/17/15 22.0 35.85 36.85
MYL 150117C00023000 C 01/17/15 23.0 34.80 36.45
MYL 150117C00024000 C 01/17/15 24.0 33.80 34.85
MYL 150117C00025000 C 01/17/15 25.0 32.80 34.05
MYL 150117C00026000 C 01/17/15 26.0 31.80 33.25
MYL 150117C00027000 C 01/17/15 27.0 30.80 32.05
MYL 150117C00028000 C 01/17/15 28.0 29.85 31.25
MYL 150117C00029000 C 01/17/15 29.0 28.80 30.40
MYL 150117C00030000 C 01/17/15 30.0 27.80 29.20
MYL 150117C00031000 C 01/17/15 31.0 26.75 28.40
MYL 150117C00032000 C 01/17/15 32.0 25.85 27.15
MYL 150117C00033000 C 01/17/15 33.0 24.80 25.90
MYL 150117C00034000 C 01/17/15 34.0 23.80 24.90
MYL 150117C00035000 C 01/17/15 35.0 22.80 23.85
MYL 150117C00036000 C 01/17/15 36.0 21.80 22.90
MYL 150117C00037000 C 01/17/15 37.0 20.75 21.90
MYL 150117C00038000 C 01/17/15 38.0 19.75 20.90
MYL 150117C00039000 C 01/17/15 39.0 18.75 19.85
MYL 150117C00040000 C 01/17/15 40.0 17.75 18.85
MYL 150117C00041000 C 01/17/15 41.0 16.75 17.90
MYL 150117C00042000 C 01/17/15 42.0 15.75 16.90
MYL 150117C00043000 C 01/17/15 43.0 14.70 15.95
MYL 150117C00044000 C 01/17/15 44.0 13.70 14.95
MYL 150117C00045000 C 01/17/15 45.0 13.05 13.95
MYL 150117C00046000 C 01/17/15 46.0 11.75 12.95
MYL 150117C00047000 C 01/17/15 47.0 10.70 11.95
MYL 150117C00048000 C 01/17/15 48.0 9.75 10.95
MYL 150117C00049000 C 01/17/15 49.0 8.75 10.10
MYL 150117C00050000 C 01/17/15 50.0 8.70 9.05
MYL 150117C00052500 C 01/17/15 52.5 6.35 6.80
MYL 150117C00055000 C 01/17/15 55.0 4.40 4.80
MYL 150117C00057500 C 01/17/15 57.5 2.77 3.10
MYL 150117C00060000 C 01/17/15 60.0 1.60 1.98
MYL 150117C00062500 C 01/17/15 62.5 0.86 1.19
MYL 150117C00065000 C 01/17/15 65.0 0.41 0.94
MYL 150117C00070000 C 01/17/15 70.0 0.05 0.55
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.38
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.23
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 0.04
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 0.04
MYL 150117P00030000 P 01/17/15 30.0 0.00 0.04
MYL 150117P00031000 P 01/17/15 31.0 0.00 0.03
MYL 150117P00032000 P 01/17/15 32.0 0.00 0.03
MYL 150117P00033000 P 01/17/15 33.0 0.00 0.03
MYL 150117P00034000 P 01/17/15 34.0 0.00 0.04
MYL 150117P00035000 P 01/17/15 35.0 0.00 0.04
MYL 150117P00036000 P 01/17/15 36.0 0.00 0.04
MYL 150117P00037000 P 01/17/15 37.0 0.00 0.06
MYL 150117P00038000 P 01/17/15 38.0 0.00 0.08
MYL 150117P00039000 P 01/17/15 39.0 0.00 0.10
MYL 150117P00040000 P 01/17/15 40.0 0.00 0.12
MYL 150117P00041000 P 01/17/15 41.0 0.00 0.15
MYL 150117P00042000 P 01/17/15 42.0 0.00 0.17
MYL 150117P00043000 P 01/17/15 43.0 0.00 0.19
MYL 150117P00044000 P 01/17/15 44.0 0.00 0.23
MYL 150117P00045000 P 01/17/15 45.0 0.00 0.25
MYL 150117P00046000 P 01/17/15 46.0 0.05 0.25
MYL 150117P00047000 P 01/17/15 47.0 0.00 0.25
MYL 150117P00048000 P 01/17/15 48.0 0.00 0.43
MYL 150117P00049000 P 01/17/15 49.0 0.10 0.40
MYL 150117P00050000 P 01/17/15 50.0 0.20 0.40
MYL 150117P00052500 P 01/17/15 52.5 0.39 0.78
MYL 150117P00055000 P 01/17/15 55.0 0.69 1.34
MYL 150117P00057500 P 01/17/15 57.5 1.85 2.49
MYL 150117P00060000 P 01/17/15 60.0 3.10 4.00
MYL 150117P00062500 P 01/17/15 62.5 4.50 5.75
MYL 150117P00065000 P 01/17/15 65.0 6.85 8.05
MYL 150117P00070000 P 01/17/15 70.0 11.45 12.70
MYL 150117P00075000 P 01/17/15 75.0 16.25 17.40
MYL 150117P00080000 P 01/17/15 80.0 21.20 22.20
MYL 150417C00023000 C 04/17/15 23.0 34.70 36.40
MYL 150417C00024000 C 04/17/15 24.0 33.70 35.80
MYL 150417C00025000 C 04/17/15 25.0 32.60 34.75
MYL 150417C00026000 C 04/17/15 26.0 31.65 33.80
MYL 150417C00027000 C 04/17/15 27.0 30.65 32.75
MYL 150417C00028000 C 04/17/15 28.0 29.65 31.80
MYL 150417C00029000 C 04/17/15 29.0 28.65 30.70
MYL 150417C00030000 C 04/17/15 30.0 27.65 29.55
MYL 150417C00031000 C 04/17/15 31.0 26.65 28.65
MYL 150417C00032000 C 04/17/15 32.0 25.65 27.55
MYL 150417C00033000 C 04/17/15 33.0 24.60 26.75
MYL 150417C00034000 C 04/17/15 34.0 23.60 25.85
MYL 150417C00035000 C 04/17/15 35.0 22.60 24.05
MYL 150417C00036000 C 04/17/15 36.0 21.60 23.05
MYL 150417C00037000 C 04/17/15 37.0 20.55 22.20
MYL 150417C00038000 C 04/17/15 38.0 19.55 21.30
MYL 150417C00039000 C 04/17/15 39.0 18.60 20.25
MYL 150417C00040000 C 04/17/15 40.0 17.60 19.35
MYL 150417C00041000 C 04/17/15 41.0 16.60 18.35
MYL 150417C00042000 C 04/17/15 42.0 15.60 17.50
MYL 150417C00043000 C 04/17/15 43.0 14.55 16.55
MYL 150417C00044000 C 04/17/15 44.0 13.65 15.70
MYL 150417C00045000 C 04/17/15 45.0 12.85 14.90
MYL 150417C00046000 C 04/17/15 46.0 11.85 13.60
MYL 150417C00047000 C 04/17/15 47.0 11.00 13.10
MYL 150417C00048000 C 04/17/15 48.0 10.25 12.20
MYL 150417C00049000 C 04/17/15 49.0 9.45 11.45
MYL 150417C00050000 C 04/17/15 50.0 8.55 10.15
MYL 150417C00052500 C 04/17/15 52.5 6.85 8.00
MYL 150417C00055000 C 04/17/15 55.0 6.00 6.45
MYL 150417C00057500 C 04/17/15 57.5 3.95 5.15
MYL 150417C00060000 C 04/17/15 60.0 2.94 4.05
MYL 150417C00062500 C 04/17/15 62.5 2.13 2.76
MYL 150417C00065000 C 04/17/15 65.0 1.53 2.33
MYL 150417C00070000 C 04/17/15 70.0 0.40 1.36
MYL 150417C00075000 C 04/17/15 75.0 0.00 0.81
MYL 150417C00080000 C 04/17/15 80.0 0.00 0.53
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.03
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.04
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.04
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.04
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.05
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.07
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.08
MYL 150417P00030000 P 04/17/15 30.0 0.00 0.10
MYL 150417P00031000 P 04/17/15 31.0 0.00 0.13
MYL 150417P00032000 P 04/17/15 32.0 0.00 0.16
MYL 150417P00033000 P 04/17/15 33.0 0.00 0.17
MYL 150417P00034000 P 04/17/15 34.0 0.00 0.20
MYL 150417P00035000 P 04/17/15 35.0 0.05 0.24
MYL 150417P00036000 P 04/17/15 36.0 0.00 0.27
MYL 150417P00037000 P 04/17/15 37.0 0.00 0.32
MYL 150417P00038000 P 04/17/15 38.0 0.00 0.35
MYL 150417P00039000 P 04/17/15 39.0 0.00 0.42
MYL 150417P00040000 P 04/17/15 40.0 0.00 0.50
MYL 150417P00041000 P 04/17/15 41.0 0.00 0.50
MYL 150417P00042000 P 04/17/15 42.0 0.00 0.49
MYL 150417P00043000 P 04/17/15 43.0 0.04 0.54
MYL 150417P00044000 P 04/17/15 44.0 0.11 0.54
MYL 150417P00045000 P 04/17/15 45.0 0.00 0.54
MYL 150417P00046000 P 04/17/15 46.0 0.00 0.62
MYL 150417P00047000 P 04/17/15 47.0 0.38 0.76
MYL 150417P00048000 P 04/17/15 48.0 0.31 0.90
MYL 150417P00049000 P 04/17/15 49.0 0.29 1.13
MYL 150417P00050000 P 04/17/15 50.0 0.91 1.30
MYL 150417P00052500 P 04/17/15 52.5 1.27 2.09
MYL 150417P00055000 P 04/17/15 55.0 2.10 2.92
MYL 150417P00057500 P 04/17/15 57.5 2.89 4.10
MYL 150417P00060000 P 04/17/15 60.0 4.65 5.50
MYL 150417P00062500 P 04/17/15 62.5 5.60 7.00
MYL 150417P00065000 P 04/17/15 65.0 7.55 8.75
MYL 150417P00070000 P 04/17/15 70.0 10.95 13.65
MYL 150417P00075000 P 04/17/15 75.0 16.40 18.10
MYL 150417P00080000 P 04/17/15 80.0 21.25 22.65
MYL 150717C00045000 C 07/17/15 45.0 13.45 15.35
MYL 150717C00050000 C 07/17/15 50.0 9.65 11.50
MYL 150717C00052500 C 07/17/15 52.5 8.05 9.90
MYL 150717C00055000 C 07/17/15 55.0 6.35 8.15
MYL 150717C00057500 C 07/17/15 57.5 5.40 6.75
MYL 150717C00060000 C 07/17/15 60.0 4.50 5.60
MYL 150717C00062500 C 07/17/15 62.5 3.15 4.60
MYL 150717C00065000 C 07/17/15 65.0 2.51 3.60
MYL 150717C00070000 C 07/17/15 70.0 1.43 2.14
MYL 150717P00045000 P 07/17/15 45.0 0.20 1.09
MYL 150717P00050000 P 07/17/15 50.0 1.06 1.98
MYL 150717P00052500 P 07/17/15 52.5 2.01 3.05
MYL 150717P00055000 P 07/17/15 55.0 2.74 4.05
MYL 150717P00057500 P 07/17/15 57.5 4.15 5.25
MYL 150717P00060000 P 07/17/15 60.0 5.35 6.65
MYL 150717P00062500 P 07/17/15 62.5 6.95 8.10
MYL 150717P00065000 P 07/17/15 65.0 8.55 9.90
MYL 150717P00070000 P 07/17/15 70.0 12.50 13.85
MYL 160115C00020000 C 01/15/16 20.0 37.45 40.50
MYL 160115C00023000 C 01/15/16 23.0 34.45 37.55
MYL 160115C00025000 C 01/15/16 25.0 32.40 35.70
MYL 160115C00028000 C 01/15/16 28.0 29.45 32.80
MYL 160115C00030000 C 01/15/16 30.0 27.50 30.90
MYL 160115C00033000 C 01/15/16 33.0 24.55 28.15
MYL 160115C00035000 C 01/15/16 35.0 24.05 25.95
MYL 160115C00037000 C 01/15/16 37.0 20.95 24.20
MYL 160115C00040000 C 01/15/16 40.0 18.35 21.20
MYL 160115C00042000 C 01/15/16 42.0 16.60 19.60
MYL 160115C00045000 C 01/15/16 45.0 14.55 17.25
MYL 160115C00047000 C 01/15/16 47.0 12.50 15.80
MYL 160115C00050000 C 01/15/16 50.0 11.30 12.80
MYL 160115C00052500 C 01/15/16 52.5 9.90 12.15
MYL 160115C00055000 C 01/15/16 55.0 8.55 10.70
MYL 160115C00057500 C 01/15/16 57.5 6.85 9.45
MYL 160115C00060000 C 01/15/16 60.0 5.90 7.50
MYL 160115C00062500 C 01/15/16 62.5 4.75 7.10
MYL 160115C00065000 C 01/15/16 65.0 4.35 5.40
MYL 160115C00070000 C 01/15/16 70.0 2.65 4.25
MYL 160115C00075000 C 01/15/16 75.0 1.75 2.84
MYL 160115C00080000 C 01/15/16 80.0 1.06 2.06
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.16
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.25
MYL 160115P00025000 P 01/15/16 25.0 0.05 0.34
MYL 160115P00028000 P 01/15/16 28.0 0.00 0.51
MYL 160115P00030000 P 01/15/16 30.0 0.10 0.40
MYL 160115P00033000 P 01/15/16 33.0 0.00 0.92
MYL 160115P00035000 P 01/15/16 35.0 0.01 1.00
MYL 160115P00037000 P 01/15/16 37.0 0.30 1.17
MYL 160115P00040000 P 01/15/16 40.0 0.48 1.48
MYL 160115P00042000 P 01/15/16 42.0 0.76 1.50
MYL 160115P00045000 P 01/15/16 45.0 1.43 2.16
MYL 160115P00047000 P 01/15/16 47.0 1.69 2.68
MYL 160115P00050000 P 01/15/16 50.0 2.20 3.50
MYL 160115P00052500 P 01/15/16 52.5 3.05 4.30
MYL 160115P00055000 P 01/15/16 55.0 4.75 5.40
MYL 160115P00057500 P 01/15/16 57.5 5.05 7.05
MYL 160115P00060000 P 01/15/16 60.0 6.15 9.05
MYL 160115P00062500 P 01/15/16 62.5 7.55 9.85
MYL 160115P00065000 P 01/15/16 65.0 9.10 11.95
MYL 160115P00070000 P 01/15/16 70.0 12.75 15.30
MYL 160115P00075000 P 01/15/16 75.0 16.85 19.55
MYL 160115P00080000 P 01/15/16 80.0 21.40 23.60
MYL 170120C00025000 C 01/20/17 25.0 32.65 36.55
MYL 170120C00028000 C 01/20/17 28.0 29.80 33.95
MYL 170120C00030000 C 01/20/17 30.0 28.00 32.10
MYL 170120C00033000 C 01/20/17 33.0 25.20 29.50
MYL 170120C00035000 C 01/20/17 35.0 23.55 27.85
MYL 170120C00038000 C 01/20/17 38.0 21.60 25.35
MYL 170120C00040000 C 01/20/17 40.0 20.05 23.75
MYL 170120C00043000 C 01/20/17 43.0 17.05 21.55
MYL 170120C00045000 C 01/20/17 45.0 16.00 20.25
MYL 170120C00047000 C 01/20/17 47.0 15.05 18.85
MYL 170120C00050000 C 01/20/17 50.0 13.15 17.10
MYL 170120C00052500 C 01/20/17 52.5 11.70 15.70
MYL 170120C00055000 C 01/20/17 55.0 10.10 14.30
MYL 170120C00057500 C 01/20/17 57.5 9.15 13.05
MYL 170120C00060000 C 01/20/17 60.0 7.80 11.90
MYL 170120C00062500 C 01/20/17 62.5 6.80 10.90
MYL 170120C00065000 C 01/20/17 65.0 5.80 9.90
MYL 170120C00070000 C 01/20/17 70.0 4.00 8.25
MYL 170120C00075000 C 01/20/17 75.0 3.00 6.80
MYL 170120C00080000 C 01/20/17 80.0 1.55 5.60
MYL 170120P00025000 P 01/20/17 25.0 0.00 0.87
MYL 170120P00028000 P 01/20/17 28.0 0.01 1.20
MYL 170120P00030000 P 01/20/17 30.0 0.07 1.46
MYL 170120P00033000 P 01/20/17 33.0 0.31 1.93
MYL 170120P00035000 P 01/20/17 35.0 0.49 2.30
MYL 170120P00038000 P 01/20/17 38.0 0.86 2.95
MYL 170120P00040000 P 01/20/17 40.0 1.21 3.40
MYL 170120P00043000 P 01/20/17 43.0 1.75 4.30
MYL 170120P00045000 P 01/20/17 45.0 2.22 4.20
MYL 170120P00047000 P 01/20/17 47.0 2.76 4.75
MYL 170120P00050000 P 01/20/17 50.0 4.00 5.75
MYL 170120P00052500 P 01/20/17 52.5 4.55 7.05
MYL 170120P00055000 P 01/20/17 55.0 5.50 9.05
MYL 170120P00057500 P 01/20/17 57.5 6.80 9.25
MYL 170120P00060000 P 01/20/17 60.0 8.10 11.65
MYL 170120P00062500 P 01/20/17 62.5 9.40 13.10
MYL 170120P00065000 P 01/20/17 65.0 10.85 13.95
MYL 170120P00070000 P 01/20/17 70.0 14.15 17.20
MYL 170120P00075000 P 01/20/17 75.0 17.90 21.30
MYL 170120P00080000 P 01/20/17 80.0 22.05 25.95

OPRA data is delayed 15 minutes.