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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 150320C00035000 C 03/20/15 35.0 21.50 22.50
MYL 150320C00037500 C 03/20/15 37.5 19.00 19.95
MYL 150320C00040000 C 03/20/15 40.0 16.45 17.45
MYL 150320C00042500 C 03/20/15 42.5 13.90 14.95
MYL 150320C00045000 C 03/20/15 45.0 11.40 12.45
MYL 150320C00047500 C 03/20/15 47.5 8.80 9.95
MYL 150320C00050000 C 03/20/15 50.0 7.30 7.50
MYL 150320C00052500 C 03/20/15 52.5 5.00 5.15
MYL 150320C00055000 C 03/20/15 55.0 2.87 3.10
MYL 150320C00057500 C 03/20/15 57.5 1.45 1.50
MYL 150320C00060000 C 03/20/15 60.0 0.59 0.67
MYL 150320C00062500 C 03/20/15 62.5 0.19 0.27
MYL 150320C00065000 C 03/20/15 65.0 0.06 0.24
MYL 150320C00070000 C 03/20/15 70.0 0.00 0.19
MYL 150320C00075000 C 03/20/15 75.0 0.00 0.09
MYL 150320P00035000 P 03/20/15 35.0 0.00 0.03
MYL 150320P00037500 P 03/20/15 37.5 0.00 0.04
MYL 150320P00040000 P 03/20/15 40.0 0.00 0.05
MYL 150320P00042500 P 03/20/15 42.5 0.00 0.05
MYL 150320P00045000 P 03/20/15 45.0 0.02 0.25
MYL 150320P00047500 P 03/20/15 47.5 0.03 0.25
MYL 150320P00050000 P 03/20/15 50.0 0.11 0.18
MYL 150320P00052500 P 03/20/15 52.5 0.29 0.37
MYL 150320P00055000 P 03/20/15 55.0 0.73 0.83
MYL 150320P00057500 P 03/20/15 57.5 1.68 1.81
MYL 150320P00060000 P 03/20/15 60.0 3.30 3.55
MYL 150320P00062500 P 03/20/15 62.5 5.40 5.75
MYL 150320P00065000 P 03/20/15 65.0 7.65 8.55
MYL 150320P00070000 P 03/20/15 70.0 12.60 13.55
MYL 150320P00075000 P 03/20/15 75.0 17.65 18.45
MYL 150417C00023000 C 04/17/15 23.0 33.45 34.70
MYL 150417C00024000 C 04/17/15 24.0 32.45 33.60
MYL 150417C00025000 C 04/17/15 25.0 31.45 32.60
MYL 150417C00026000 C 04/17/15 26.0 30.45 31.60
MYL 150417C00027000 C 04/17/15 27.0 29.45 30.60
MYL 150417C00028000 C 04/17/15 28.0 28.45 30.60
MYL 150417C00029000 C 04/17/15 29.0 27.45 29.60
MYL 150417C00030000 C 04/17/15 30.0 26.40 28.60
MYL 150417C00031000 C 04/17/15 31.0 25.45 27.05
MYL 150417C00032000 C 04/17/15 32.0 24.45 25.50
MYL 150417C00033000 C 04/17/15 33.0 23.40 24.45
MYL 150417C00034000 C 04/17/15 34.0 22.40 23.45
MYL 150417C00035000 C 04/17/15 35.0 21.40 22.40
MYL 150417C00036000 C 04/17/15 36.0 20.40 21.45
MYL 150417C00037000 C 04/17/15 37.0 19.40 20.45
MYL 150417C00038000 C 04/17/15 38.0 18.35 19.45
MYL 150417C00039000 C 04/17/15 39.0 17.35 18.50
MYL 150417C00040000 C 04/17/15 40.0 16.35 17.50
MYL 150417C00041000 C 04/17/15 41.0 15.35 16.45
MYL 150417C00042000 C 04/17/15 42.0 14.30 15.55
MYL 150417C00043000 C 04/17/15 43.0 13.30 14.45
MYL 150417C00044000 C 04/17/15 44.0 12.30 13.50
MYL 150417C00045000 C 04/17/15 45.0 11.25 12.50
MYL 150417C00046000 C 04/17/15 46.0 10.30 11.55
MYL 150417C00047000 C 04/17/15 47.0 9.30 10.55
MYL 150417C00048000 C 04/17/15 48.0 8.35 9.65
MYL 150417C00049000 C 04/17/15 49.0 7.75 8.70
MYL 150417C00050000 C 04/17/15 50.0 7.45 7.80
MYL 150417C00052500 C 04/17/15 52.5 5.35 5.60
MYL 150417C00055000 C 04/17/15 55.0 3.55 3.75
MYL 150417C00057500 C 04/17/15 57.5 2.06 2.23
MYL 150417C00060000 C 04/17/15 60.0 1.05 1.22
MYL 150417C00062500 C 04/17/15 62.5 0.48 0.60
MYL 150417C00065000 C 04/17/15 65.0 0.18 0.30
MYL 150417C00067500 C 04/17/15 67.5 0.07 0.25
MYL 150417C00070000 C 04/17/15 70.0 0.04 0.25
MYL 150417C00075000 C 04/17/15 75.0 0.00 0.12
MYL 150417C00080000 C 04/17/15 80.0 0.00 0.09
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.03
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.03
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.03
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.03
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.03
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.03
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.04
MYL 150417P00030000 P 04/17/15 30.0 0.00 0.04
MYL 150417P00031000 P 04/17/15 31.0 0.00 0.04
MYL 150417P00032000 P 04/17/15 32.0 0.00 0.04
MYL 150417P00033000 P 04/17/15 33.0 0.00 0.04
MYL 150417P00034000 P 04/17/15 34.0 0.00 0.04
MYL 150417P00035000 P 04/17/15 35.0 0.00 0.04
MYL 150417P00036000 P 04/17/15 36.0 0.00 0.06
MYL 150417P00037000 P 04/17/15 37.0 0.00 0.08
MYL 150417P00038000 P 04/17/15 38.0 0.00 0.10
MYL 150417P00039000 P 04/17/15 39.0 0.01 0.14
MYL 150417P00040000 P 04/17/15 40.0 0.02 0.17
MYL 150417P00041000 P 04/17/15 41.0 0.03 0.21
MYL 150417P00042000 P 04/17/15 42.0 0.04 0.25
MYL 150417P00043000 P 04/17/15 43.0 0.06 0.25
MYL 150417P00044000 P 04/17/15 44.0 0.08 0.25
MYL 150417P00045000 P 04/17/15 45.0 0.10 0.25
MYL 150417P00046000 P 04/17/15 46.0 0.10 0.25
MYL 150417P00047000 P 04/17/15 47.0 0.13 0.25
MYL 150417P00048000 P 04/17/15 48.0 0.18 0.29
MYL 150417P00049000 P 04/17/15 49.0 0.26 0.36
MYL 150417P00050000 P 04/17/15 50.0 0.34 0.45
MYL 150417P00052500 P 04/17/15 52.5 0.69 0.78
MYL 150417P00055000 P 04/17/15 55.0 1.32 1.41
MYL 150417P00057500 P 04/17/15 57.5 2.34 2.45
MYL 150417P00060000 P 04/17/15 60.0 3.80 3.95
MYL 150417P00062500 P 04/17/15 62.5 5.70 5.90
MYL 150417P00065000 P 04/17/15 65.0 7.85 8.20
MYL 150417P00067500 P 04/17/15 67.5 10.15 11.25
MYL 150417P00070000 P 04/17/15 70.0 12.60 13.60
MYL 150417P00075000 P 04/17/15 75.0 17.65 18.45
MYL 150417P00080000 P 04/17/15 80.0 22.55 23.35
MYL 150717C00030000 C 07/17/15 30.0 26.25 27.65
MYL 150717C00032500 C 07/17/15 32.5 23.30 25.20
MYL 150717C00035000 C 07/17/15 35.0 20.75 22.75
MYL 150717C00037500 C 07/17/15 37.5 18.65 20.20
MYL 150717C00040000 C 07/17/15 40.0 16.20 17.80
MYL 150717C00042500 C 07/17/15 42.5 13.80 15.45
MYL 150717C00045000 C 07/17/15 45.0 12.65 13.10
MYL 150717C00047500 C 07/17/15 47.5 10.55 10.95
MYL 150717C00050000 C 07/17/15 50.0 8.55 8.90
MYL 150717C00052500 C 07/17/15 52.5 6.85 7.05
MYL 150717C00055000 C 07/17/15 55.0 5.10 5.40
MYL 150717C00057500 C 07/17/15 57.5 3.75 4.00
MYL 150717C00060000 C 07/17/15 60.0 2.63 2.82
MYL 150717C00062500 C 07/17/15 62.5 1.80 1.99
MYL 150717C00065000 C 07/17/15 65.0 1.16 1.33
MYL 150717C00067500 C 07/17/15 67.5 0.71 0.88
MYL 150717C00070000 C 07/17/15 70.0 0.42 0.62
MYL 150717C00075000 C 07/17/15 75.0 0.15 0.30
MYL 150717C00080000 C 07/17/15 80.0 0.06 0.25
MYL 150717P00030000 P 07/17/15 30.0 0.05 0.18
MYL 150717P00032500 P 07/17/15 32.5 0.08 0.25
MYL 150717P00035000 P 07/17/15 35.0 0.15 0.25
MYL 150717P00037500 P 07/17/15 37.5 0.20 0.29
MYL 150717P00040000 P 07/17/15 40.0 0.25 0.39
MYL 150717P00042500 P 07/17/15 42.5 0.36 0.54
MYL 150717P00045000 P 07/17/15 45.0 0.58 0.75
MYL 150717P00047500 P 07/17/15 47.5 0.92 1.04
MYL 150717P00050000 P 07/17/15 50.0 1.37 1.55
MYL 150717P00052500 P 07/17/15 52.5 2.02 2.20
MYL 150717P00055000 P 07/17/15 55.0 2.88 3.10
MYL 150717P00057500 P 07/17/15 57.5 4.00 4.25
MYL 150717P00060000 P 07/17/15 60.0 5.35 5.65
MYL 150717P00062500 P 07/17/15 62.5 6.95 7.35
MYL 150717P00065000 P 07/17/15 65.0 8.80 9.20
MYL 150717P00067500 P 07/17/15 67.5 10.90 11.20
MYL 150717P00070000 P 07/17/15 70.0 13.00 13.45
MYL 150717P00075000 P 07/17/15 75.0 17.65 18.95
MYL 150717P00080000 P 07/17/15 80.0 22.40 23.60
MYL 151016C00037500 C 10/16/15 37.5 19.00 20.75
MYL 151016C00040000 C 10/16/15 40.0 16.70 18.30
MYL 151016C00042500 C 10/16/15 42.5 15.60 16.00
MYL 151016C00045000 C 10/16/15 45.0 13.50 13.90
MYL 151016C00047500 C 10/16/15 47.5 11.55 11.90
MYL 151016C00050000 C 10/16/15 50.0 9.65 10.00
MYL 151016C00052500 C 10/16/15 52.5 7.95 8.40
MYL 151016C00055000 C 10/16/15 55.0 6.45 6.90
MYL 151016C00057500 C 10/16/15 57.5 5.15 5.55
MYL 151016C00060000 C 10/16/15 60.0 4.05 4.40
MYL 151016C00062500 C 10/16/15 62.5 3.10 3.40
MYL 151016C00065000 C 10/16/15 65.0 2.38 2.64
MYL 151016C00067500 C 10/16/15 67.5 1.77 1.94
MYL 151016C00070000 C 10/16/15 70.0 1.31 1.47
MYL 151016C00075000 C 10/16/15 75.0 0.57 0.87
MYL 151016P00037500 P 10/16/15 37.5 0.36 0.62
MYL 151016P00040000 P 10/16/15 40.0 0.56 0.83
MYL 151016P00042500 P 10/16/15 42.5 0.83 0.93
MYL 151016P00045000 P 10/16/15 45.0 1.23 1.40
MYL 151016P00047500 P 10/16/15 47.5 1.71 1.89
MYL 151016P00050000 P 10/16/15 50.0 2.30 2.52
MYL 151016P00052500 P 10/16/15 52.5 3.15 3.40
MYL 151016P00055000 P 10/16/15 55.0 4.05 4.35
MYL 151016P00057500 P 10/16/15 57.5 5.30 5.55
MYL 151016P00060000 P 10/16/15 60.0 6.60 6.95
MYL 151016P00062500 P 10/16/15 62.5 8.20 8.45
MYL 151016P00065000 P 10/16/15 65.0 9.90 10.20
MYL 151016P00067500 P 10/16/15 67.5 11.70 12.15
MYL 151016P00070000 P 10/16/15 70.0 13.70 14.15
MYL 151016P00075000 P 10/16/15 75.0 18.10 18.55
MYL 160115C00020000 C 01/15/16 20.0 36.15 38.80
MYL 160115C00023000 C 01/15/16 23.0 33.15 36.00
MYL 160115C00025000 C 01/15/16 25.0 31.10 34.05
MYL 160115C00028000 C 01/15/16 28.0 28.15 31.15
MYL 160115C00030000 C 01/15/16 30.0 26.20 28.60
MYL 160115C00033000 C 01/15/16 33.0 23.15 25.85
MYL 160115C00035000 C 01/15/16 35.0 21.30 24.10
MYL 160115C00037000 C 01/15/16 37.0 19.50 22.30
MYL 160115C00040000 C 01/15/16 40.0 16.85 19.70
MYL 160115C00042000 C 01/15/16 42.0 15.05 18.00
MYL 160115C00045000 C 01/15/16 45.0 12.50 15.65
MYL 160115C00047000 C 01/15/16 47.0 11.10 13.80
MYL 160115C00050000 C 01/15/16 50.0 9.50 11.50
MYL 160115C00052500 C 01/15/16 52.5 7.95 9.90
MYL 160115C00055000 C 01/15/16 55.0 7.50 8.30
MYL 160115C00057500 C 01/15/16 57.5 5.25 7.25
MYL 160115C00060000 C 01/15/16 60.0 5.35 5.85
MYL 160115C00062500 C 01/15/16 62.5 3.45 5.00
MYL 160115C00065000 C 01/15/16 65.0 2.65 4.20
MYL 160115C00067500 C 01/15/16 67.5 2.61 3.40
MYL 160115C00070000 C 01/15/16 70.0 1.71 2.63
MYL 160115C00075000 C 01/15/16 75.0 0.90 1.89
MYL 160115C00080000 C 01/15/16 80.0 0.38 1.37
MYL 160115C00085000 C 01/15/16 85.0 0.23 0.98
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.20
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.32
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.44
MYL 160115P00028000 P 01/15/16 28.0 0.00 0.65
MYL 160115P00030000 P 01/15/16 30.0 0.00 0.83
MYL 160115P00033000 P 01/15/16 33.0 0.25 1.00
MYL 160115P00035000 P 01/15/16 35.0 0.34 1.15
MYL 160115P00037000 P 01/15/16 37.0 0.50 1.34
MYL 160115P00040000 P 01/15/16 40.0 0.72 1.14
MYL 160115P00042000 P 01/15/16 42.0 1.04 2.04
MYL 160115P00045000 P 01/15/16 45.0 1.65 2.64
MYL 160115P00047000 P 01/15/16 47.0 2.00 2.88
MYL 160115P00050000 P 01/15/16 50.0 3.00 3.60
MYL 160115P00052500 P 01/15/16 52.5 3.70 5.30
MYL 160115P00055000 P 01/15/16 55.0 4.80 6.35
MYL 160115P00057500 P 01/15/16 57.5 5.80 7.80
MYL 160115P00060000 P 01/15/16 60.0 7.20 9.20
MYL 160115P00062500 P 01/15/16 62.5 8.80 10.75
MYL 160115P00065000 P 01/15/16 65.0 10.05 13.00
MYL 160115P00067500 P 01/15/16 67.5 11.80 14.30
MYL 160115P00070000 P 01/15/16 70.0 13.75 16.65
MYL 160115P00075000 P 01/15/16 75.0 18.00 20.80
MYL 160115P00080000 P 01/15/16 80.0 22.75 25.10
MYL 160115P00085000 P 01/15/16 85.0 27.65 29.40
MYL 170120C00025000 C 01/20/17 25.0 31.30 35.00
MYL 170120C00028000 C 01/20/17 28.0 28.70 33.00
MYL 170120C00030000 C 01/20/17 30.0 26.85 31.00
MYL 170120C00033000 C 01/20/17 33.0 24.20 28.50
MYL 170120C00035000 C 01/20/17 35.0 22.70 26.20
MYL 170120C00038000 C 01/20/17 38.0 20.15 24.00
MYL 170120C00040000 C 01/20/17 40.0 20.30 22.25
MYL 170120C00043000 C 01/20/17 43.0 16.95 20.05
MYL 170120C00045000 C 01/20/17 45.0 16.40 18.80
MYL 170120C00047000 C 01/20/17 47.0 14.35 17.50
MYL 170120C00050000 C 01/20/17 50.0 12.55 15.70
MYL 170120C00052500 C 01/20/17 52.5 11.20 14.35
MYL 170120C00055000 C 01/20/17 55.0 11.00 13.25
MYL 170120C00057500 C 01/20/17 57.5 9.30 11.30
MYL 170120C00060000 C 01/20/17 60.0 8.25 10.00
MYL 170120C00062500 C 01/20/17 62.5 7.25 9.25
MYL 170120C00065000 C 01/20/17 65.0 6.35 8.35
MYL 170120C00067500 C 01/20/17 67.5 5.55 7.40
MYL 170120C00070000 C 01/20/17 70.0 5.85 6.15
MYL 170120C00075000 C 01/20/17 75.0 3.75 5.35
MYL 170120C00080000 C 01/20/17 80.0 2.75 4.35
MYL 170120C00085000 C 01/20/17 85.0 2.00 3.10
MYL 170120P00025000 P 01/20/17 25.0 0.17 1.04
MYL 170120P00028000 P 01/20/17 28.0 0.06 1.46
MYL 170120P00030000 P 01/20/17 30.0 0.31 1.70
MYL 170120P00033000 P 01/20/17 33.0 0.74 2.14
MYL 170120P00035000 P 01/20/17 35.0 1.49 2.20
MYL 170120P00038000 P 01/20/17 38.0 1.71 3.60
MYL 170120P00040000 P 01/20/17 40.0 2.13 3.90
MYL 170120P00043000 P 01/20/17 43.0 2.75 4.75
MYL 170120P00045000 P 01/20/17 45.0 3.45 5.35
MYL 170120P00047000 P 01/20/17 47.0 3.95 6.05
MYL 170120P00050000 P 01/20/17 50.0 5.45 7.45
MYL 170120P00052500 P 01/20/17 52.5 6.45 8.55
MYL 170120P00055000 P 01/20/17 55.0 7.70 9.70
MYL 170120P00057500 P 01/20/17 57.5 8.90 11.05
MYL 170120P00060000 P 01/20/17 60.0 10.05 13.20
MYL 170120P00062500 P 01/20/17 62.5 11.35 14.55
MYL 170120P00065000 P 01/20/17 65.0 12.95 16.10
MYL 170120P00067500 P 01/20/17 67.5 14.60 17.70
MYL 170120P00070000 P 01/20/17 70.0 16.40 19.60
MYL 170120P00075000 P 01/20/17 75.0 20.05 23.40
MYL 170120P00080000 P 01/20/17 80.0 23.80 27.20
MYL 170120P00085000 P 01/20/17 85.0 28.10 31.40

OPRA data is delayed 15 minutes.