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 (2015-01-09)Premium Content

Mylan Inc (MYL)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 150220C00045000 C 02/20/15 45.0 9.35 10.50
MYL 150220C00050000 C 02/20/15 50.0 5.10 5.40
MYL 150220C00052500 C 02/20/15 52.5 3.05 3.25
MYL 150220C00055000 C 02/20/15 55.0 1.50 1.62
MYL 150220C00057500 C 02/20/15 57.5 0.60 0.71
MYL 150220C00060000 C 02/20/15 60.0 0.23 0.28
MYL 150220C00062500 C 02/20/15 62.5 0.08 0.24
MYL 150220C00065000 C 02/20/15 65.0 0.02 0.22
MYL 150220C00067500 C 02/20/15 67.5 0.00 0.18
MYL 150220C00070000 C 02/20/15 70.0 0.00 0.12
MYL 150220P00045000 P 02/20/15 45.0 0.01 0.21
MYL 150220P00050000 P 02/20/15 50.0 0.23 0.30
MYL 150220P00052500 P 02/20/15 52.5 0.64 0.74
MYL 150220P00055000 P 02/20/15 55.0 1.54 1.70
MYL 150220P00057500 P 02/20/15 57.5 3.10 3.30
MYL 150220P00060000 P 02/20/15 60.0 5.15 5.45
MYL 150220P00062500 P 02/20/15 62.5 7.20 8.20
MYL 150220P00065000 P 02/20/15 65.0 9.70 10.65
MYL 150220P00067500 P 02/20/15 67.5 12.20 13.20
MYL 150220P00070000 P 02/20/15 70.0 14.75 15.65
MYL 150320C00035000 C 03/20/15 35.0 19.40 20.50
MYL 150320C00037500 C 03/20/15 37.5 16.95 18.50
MYL 150320C00040000 C 03/20/15 40.0 14.45 16.10
MYL 150320C00042500 C 03/20/15 42.5 12.00 13.70
MYL 150320C00045000 C 03/20/15 45.0 9.60 10.90
MYL 150320C00047500 C 03/20/15 47.5 7.85 8.10
MYL 150320C00050000 C 03/20/15 50.0 5.75 6.00
MYL 150320C00052500 C 03/20/15 52.5 3.90 4.15
MYL 150320C00055000 C 03/20/15 55.0 2.50 2.64
MYL 150320C00057500 C 03/20/15 57.5 1.48 1.67
MYL 150320C00060000 C 03/20/15 60.0 0.81 0.95
MYL 150320C00062500 C 03/20/15 62.5 0.45 0.57
MYL 150320C00065000 C 03/20/15 65.0 0.20 0.31
MYL 150320C00070000 C 03/20/15 70.0 0.06 0.25
MYL 150320C00075000 C 03/20/15 75.0 0.00 0.17
MYL 150320P00035000 P 03/20/15 35.0 0.00 0.10
MYL 150320P00037500 P 03/20/15 37.5 0.01 0.19
MYL 150320P00040000 P 03/20/15 40.0 0.03 0.25
MYL 150320P00042500 P 03/20/15 42.5 0.11 0.25
MYL 150320P00045000 P 03/20/15 45.0 0.19 0.29
MYL 150320P00047500 P 03/20/15 47.5 0.40 0.51
MYL 150320P00050000 P 03/20/15 50.0 0.78 0.94
MYL 150320P00052500 P 03/20/15 52.5 1.42 1.61
MYL 150320P00055000 P 03/20/15 55.0 2.49 2.67
MYL 150320P00057500 P 03/20/15 57.5 3.90 4.15
MYL 150320P00060000 P 03/20/15 60.0 5.75 6.05
MYL 150320P00062500 P 03/20/15 62.5 7.85 8.15
MYL 150320P00065000 P 03/20/15 65.0 9.60 11.15
MYL 150320P00070000 P 03/20/15 70.0 14.70 15.80
MYL 150320P00075000 P 03/20/15 75.0 19.70 20.70
MYL 150417C00023000 C 04/17/15 23.0 31.35 32.40
MYL 150417C00024000 C 04/17/15 24.0 30.35 32.50
MYL 150417C00025000 C 04/17/15 25.0 29.35 31.50
MYL 150417C00026000 C 04/17/15 26.0 28.40 29.50
MYL 150417C00027000 C 04/17/15 27.0 27.30 28.50
MYL 150417C00028000 C 04/17/15 28.0 26.35 27.50
MYL 150417C00029000 C 04/17/15 29.0 25.35 26.55
MYL 150417C00030000 C 04/17/15 30.0 24.35 25.55
MYL 150417C00031000 C 04/17/15 31.0 23.45 24.55
MYL 150417C00032000 C 04/17/15 32.0 22.40 23.60
MYL 150417C00033000 C 04/17/15 33.0 21.35 22.60
MYL 150417C00034000 C 04/17/15 34.0 20.50 21.65
MYL 150417C00035000 C 04/17/15 35.0 19.35 20.70
MYL 150417C00036000 C 04/17/15 36.0 18.35 19.75
MYL 150417C00037000 C 04/17/15 37.0 17.55 18.75
MYL 150417C00038000 C 04/17/15 38.0 16.55 17.80
MYL 150417C00039000 C 04/17/15 39.0 15.50 16.85
MYL 150417C00040000 C 04/17/15 40.0 14.50 16.85
MYL 150417C00041000 C 04/17/15 41.0 13.55 15.00
MYL 150417C00042000 C 04/17/15 42.0 12.70 14.05
MYL 150417C00043000 C 04/17/15 43.0 11.75 13.15
MYL 150417C00044000 C 04/17/15 44.0 10.85 11.95
MYL 150417C00045000 C 04/17/15 45.0 10.20 10.70
MYL 150417C00046000 C 04/17/15 46.0 9.50 9.75
MYL 150417C00047000 C 04/17/15 47.0 8.60 8.90
MYL 150417C00048000 C 04/17/15 48.0 7.80 8.05
MYL 150417C00049000 C 04/17/15 49.0 7.00 7.30
MYL 150417C00050000 C 04/17/15 50.0 6.25 6.50
MYL 150417C00052500 C 04/17/15 52.5 4.50 4.75
MYL 150417C00055000 C 04/17/15 55.0 3.10 3.30
MYL 150417C00057500 C 04/17/15 57.5 2.04 2.22
MYL 150417C00060000 C 04/17/15 60.0 1.25 1.42
MYL 150417C00062500 C 04/17/15 62.5 0.76 0.88
MYL 150417C00065000 C 04/17/15 65.0 0.41 0.53
MYL 150417C00067500 C 04/17/15 67.5 0.22 0.33
MYL 150417C00070000 C 04/17/15 70.0 0.12 0.25
MYL 150417C00075000 C 04/17/15 75.0 0.05 0.25
MYL 150417C00080000 C 04/17/15 80.0 0.01 0.14
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.04
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 0.04
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.05
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.06
MYL 150417P00030000 P 04/17/15 30.0 0.00 0.07
MYL 150417P00031000 P 04/17/15 31.0 0.00 0.07
MYL 150417P00032000 P 04/17/15 32.0 0.00 0.09
MYL 150417P00033000 P 04/17/15 33.0 0.00 0.12
MYL 150417P00034000 P 04/17/15 34.0 0.00 0.15
MYL 150417P00035000 P 04/17/15 35.0 0.02 0.19
MYL 150417P00036000 P 04/17/15 36.0 0.02 0.19
MYL 150417P00037000 P 04/17/15 37.0 0.06 0.25
MYL 150417P00038000 P 04/17/15 38.0 0.08 0.25
MYL 150417P00039000 P 04/17/15 39.0 0.10 0.25
MYL 150417P00040000 P 04/17/15 40.0 0.13 0.25
MYL 150417P00041000 P 04/17/15 41.0 0.15 0.25
MYL 150417P00042000 P 04/17/15 42.0 0.18 0.30
MYL 150417P00043000 P 04/17/15 43.0 0.23 0.35
MYL 150417P00044000 P 04/17/15 44.0 0.30 0.42
MYL 150417P00045000 P 04/17/15 45.0 0.39 0.51
MYL 150417P00046000 P 04/17/15 46.0 0.50 0.63
MYL 150417P00047000 P 04/17/15 47.0 0.63 0.77
MYL 150417P00048000 P 04/17/15 48.0 0.80 0.93
MYL 150417P00049000 P 04/17/15 49.0 0.99 1.13
MYL 150417P00050000 P 04/17/15 50.0 1.22 1.37
MYL 150417P00052500 P 04/17/15 52.5 2.00 2.15
MYL 150417P00055000 P 04/17/15 55.0 3.05 3.25
MYL 150417P00057500 P 04/17/15 57.5 4.45 4.70
MYL 150417P00060000 P 04/17/15 60.0 6.15 6.45
MYL 150417P00062500 P 04/17/15 62.5 8.10 8.45
MYL 150417P00065000 P 04/17/15 65.0 10.30 10.60
MYL 150417P00067500 P 04/17/15 67.5 12.15 13.60
MYL 150417P00070000 P 04/17/15 70.0 14.65 15.85
MYL 150417P00075000 P 04/17/15 75.0 19.75 20.75
MYL 150417P00080000 P 04/17/15 80.0 24.75 25.65
MYL 150717C00040000 C 07/17/15 40.0 15.00 16.60
MYL 150717C00045000 C 07/17/15 45.0 11.20 11.60
MYL 150717C00050000 C 07/17/15 50.0 7.55 7.85
MYL 150717C00052500 C 07/17/15 52.5 6.00 6.30
MYL 150717C00055000 C 07/17/15 55.0 4.65 4.95
MYL 150717C00057500 C 07/17/15 57.5 3.55 3.80
MYL 150717C00060000 C 07/17/15 60.0 2.66 2.84
MYL 150717C00062500 C 07/17/15 62.5 1.91 2.10
MYL 150717C00065000 C 07/17/15 65.0 1.33 1.51
MYL 150717C00067500 C 07/17/15 67.5 0.90 1.09
MYL 150717C00070000 C 07/17/15 70.0 0.60 0.79
MYL 150717C00075000 C 07/17/15 75.0 0.29 0.43
MYL 150717C00080000 C 07/17/15 80.0 0.13 0.25
MYL 150717P00040000 P 07/17/15 40.0 0.46 0.67
MYL 150717P00045000 P 07/17/15 45.0 1.14 1.31
MYL 150717P00050000 P 07/17/15 50.0 2.44 2.66
MYL 150717P00052500 P 07/17/15 52.5 3.35 3.60
MYL 150717P00055000 P 07/17/15 55.0 4.50 4.75
MYL 150717P00057500 P 07/17/15 57.5 5.85 6.15
MYL 150717P00060000 P 07/17/15 60.0 7.45 7.70
MYL 150717P00062500 P 07/17/15 62.5 9.20 9.50
MYL 150717P00065000 P 07/17/15 65.0 11.10 11.45
MYL 150717P00067500 P 07/17/15 67.5 13.20 13.60
MYL 150717P00070000 P 07/17/15 70.0 15.40 15.80
MYL 150717P00075000 P 07/17/15 75.0 19.55 20.90
MYL 150717P00080000 P 07/17/15 80.0 24.60 25.90
MYL 160115C00020000 C 01/15/16 20.0 34.05 36.30
MYL 160115C00023000 C 01/15/16 23.0 31.05 33.55
MYL 160115C00025000 C 01/15/16 25.0 28.85 31.65
MYL 160115C00028000 C 01/15/16 28.0 25.95 29.25
MYL 160115C00030000 C 01/15/16 30.0 24.55 26.90
MYL 160115C00033000 C 01/15/16 33.0 21.35 24.20
MYL 160115C00035000 C 01/15/16 35.0 20.45 22.45
MYL 160115C00037000 C 01/15/16 37.0 18.80 20.95
MYL 160115C00040000 C 01/15/16 40.0 15.50 18.55
MYL 160115C00042000 C 01/15/16 42.0 13.90 16.95
MYL 160115C00045000 C 01/15/16 45.0 11.65 14.85
MYL 160115C00047000 C 01/15/16 47.0 10.25 13.45
MYL 160115C00050000 C 01/15/16 50.0 8.95 10.25
MYL 160115C00052500 C 01/15/16 52.5 7.65 9.40
MYL 160115C00055000 C 01/15/16 55.0 6.25 8.25
MYL 160115C00057500 C 01/15/16 57.5 5.15 7.15
MYL 160115C00060000 C 01/15/16 60.0 4.55 5.35
MYL 160115C00062500 C 01/15/16 62.5 3.50 5.00
MYL 160115C00065000 C 01/15/16 65.0 2.80 4.40
MYL 160115C00067500 C 01/15/16 67.5 2.15 3.70
MYL 160115C00070000 C 01/15/16 70.0 1.98 2.94
MYL 160115C00075000 C 01/15/16 75.0 1.17 1.95
MYL 160115C00080000 C 01/15/16 80.0 0.64 1.64
MYL 160115C00085000 C 01/15/16 85.0 0.29 1.29
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.12
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.41
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.52
MYL 160115P00028000 P 01/15/16 28.0 0.00 0.77
MYL 160115P00030000 P 01/15/16 30.0 0.00 0.96
MYL 160115P00033000 P 01/15/16 33.0 0.25 1.14
MYL 160115P00035000 P 01/15/16 35.0 0.34 1.33
MYL 160115P00037000 P 01/15/16 37.0 0.60 1.22
MYL 160115P00040000 P 01/15/16 40.0 1.06 2.06
MYL 160115P00042000 P 01/15/16 42.0 1.46 2.45
MYL 160115P00045000 P 01/15/16 45.0 2.00 3.60
MYL 160115P00047000 P 01/15/16 47.0 2.50 4.10
MYL 160115P00050000 P 01/15/16 50.0 3.70 5.20
MYL 160115P00052500 P 01/15/16 52.5 4.65 6.25
MYL 160115P00055000 P 01/15/16 55.0 5.70 7.35
MYL 160115P00057500 P 01/15/16 57.5 7.05 9.05
MYL 160115P00060000 P 01/15/16 60.0 8.55 10.55
MYL 160115P00062500 P 01/15/16 62.5 10.05 13.10
MYL 160115P00065000 P 01/15/16 65.0 11.75 14.50
MYL 160115P00067500 P 01/15/16 67.5 13.35 16.35
MYL 160115P00070000 P 01/15/16 70.0 15.35 18.30
MYL 160115P00075000 P 01/15/16 75.0 19.70 22.50
MYL 160115P00080000 P 01/15/16 80.0 24.40 27.40
MYL 160115P00085000 P 01/15/16 85.0 29.40 31.40
MYL 170120C00025000 C 01/20/17 25.0 29.50 33.00
MYL 170120C00028000 C 01/20/17 28.0 26.50 30.40
MYL 170120C00030000 C 01/20/17 30.0 25.15 28.60
MYL 170120C00033000 C 01/20/17 33.0 22.70 26.20
MYL 170120C00035000 C 01/20/17 35.0 21.10 24.60
MYL 170120C00038000 C 01/20/17 38.0 19.20 22.40
MYL 170120C00040000 C 01/20/17 40.0 17.80 21.00
MYL 170120C00043000 C 01/20/17 43.0 15.75 18.95
MYL 170120C00045000 C 01/20/17 45.0 14.45 17.65
MYL 170120C00047000 C 01/20/17 47.0 13.25 16.45
MYL 170120C00050000 C 01/20/17 50.0 11.55 14.10
MYL 170120C00052500 C 01/20/17 52.5 10.30 13.50
MYL 170120C00055000 C 01/20/17 55.0 10.00 11.70
MYL 170120C00057500 C 01/20/17 57.5 8.60 10.60
MYL 170120C00060000 C 01/20/17 60.0 7.60 9.00
MYL 170120C00062500 C 01/20/17 62.5 6.70 8.70
MYL 170120C00065000 C 01/20/17 65.0 6.55 7.90
MYL 170120C00067500 C 01/20/17 67.5 5.15 7.15
MYL 170120C00070000 C 01/20/17 70.0 5.50 5.80
MYL 170120C00075000 C 01/20/17 75.0 3.60 5.20
MYL 170120C00080000 C 01/20/17 80.0 2.70 4.30
MYL 170120C00085000 C 01/20/17 85.0 2.00 3.55
MYL 170120P00025000 P 01/20/17 25.0 0.13 1.13
MYL 170120P00028000 P 01/20/17 28.0 0.43 1.43
MYL 170120P00030000 P 01/20/17 30.0 0.69 1.50
MYL 170120P00033000 P 01/20/17 33.0 1.16 2.16
MYL 170120P00035000 P 01/20/17 35.0 1.54 2.54
MYL 170120P00038000 P 01/20/17 38.0 2.00 3.60
MYL 170120P00040000 P 01/20/17 40.0 2.45 3.75
MYL 170120P00043000 P 01/20/17 43.0 3.35 4.95
MYL 170120P00045000 P 01/20/17 45.0 4.05 5.65
MYL 170120P00047000 P 01/20/17 47.0 4.85 6.45
MYL 170120P00050000 P 01/20/17 50.0 5.90 7.90
MYL 170120P00052500 P 01/20/17 52.5 7.10 9.10
MYL 170120P00055000 P 01/20/17 55.0 8.40 10.40
MYL 170120P00057500 P 01/20/17 57.5 9.80 11.80
MYL 170120P00060000 P 01/20/17 60.0 11.75 13.85
MYL 170120P00062500 P 01/20/17 62.5 13.35 15.45
MYL 170120P00065000 P 01/20/17 65.0 15.00 17.20
MYL 170120P00067500 P 01/20/17 67.5 16.75 18.95
MYL 170120P00070000 P 01/20/17 70.0 18.60 20.80
MYL 170120P00075000 P 01/20/17 75.0 21.10 25.00
MYL 170120P00080000 P 01/20/17 80.0 25.25 29.20
MYL 170120P00085000 P 01/20/17 85.0 29.80 33.35

OPRA data is delayed 15 minutes.