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 (2014-07-11)Premium Content

Mylan Inc (MYL)
As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 140920C00030000 C 09/20/14 30.0 16.90 17.55
MYL 140920C00034000 C 09/20/14 34.0 12.80 13.55
MYL 140920C00035000 C 09/20/14 35.0 11.90 12.55
MYL 140920C00036000 C 09/20/14 36.0 10.90 11.55
MYL 140920C00037000 C 09/20/14 37.0 9.90 10.55
MYL 140920C00038000 C 09/20/14 38.0 8.95 9.55
MYL 140920C00039000 C 09/20/14 39.0 7.95 8.55
MYL 140920C00040000 C 09/20/14 40.0 6.95 7.55
MYL 140920C00041000 C 09/20/14 41.0 5.95 6.65
MYL 140920C00042000 C 09/20/14 42.0 4.95 5.70
MYL 140920C00043000 C 09/20/14 43.0 4.00 4.75
MYL 140920C00044000 C 09/20/14 44.0 3.05 3.80
MYL 140920C00045000 C 09/20/14 45.0 2.22 2.81
MYL 140920C00046000 C 09/20/14 46.0 1.44 1.72
MYL 140920C00047000 C 09/20/14 47.0 0.86 0.92
MYL 140920C00048000 C 09/20/14 48.0 0.47 0.53
MYL 140920C00049000 C 09/20/14 49.0 0.25 0.30
MYL 140920C00050000 C 09/20/14 50.0 0.15 0.22
MYL 140920C00052500 C 09/20/14 52.5 0.05 0.23
MYL 140920C00055000 C 09/20/14 55.0 0.02 0.14
MYL 140920C00057500 C 09/20/14 57.5 0.00 0.07
MYL 140920C00060000 C 09/20/14 60.0 0.00 0.04
MYL 140920C00065000 C 09/20/14 65.0 0.00 0.03
MYL 140920C00070000 C 09/20/14 70.0 0.00 0.03
MYL 140920C00075000 C 09/20/14 75.0 0.00 0.03
MYL 140920P00030000 P 09/20/14 30.0 0.00 0.03
MYL 140920P00034000 P 09/20/14 34.0 0.00 0.03
MYL 140920P00035000 P 09/20/14 35.0 0.00 0.03
MYL 140920P00036000 P 09/20/14 36.0 0.00 0.04
MYL 140920P00037000 P 09/20/14 37.0 0.00 0.04
MYL 140920P00038000 P 09/20/14 38.0 0.00 0.04
MYL 140920P00039000 P 09/20/14 39.0 0.00 0.04
MYL 140920P00040000 P 09/20/14 40.0 0.00 0.06
MYL 140920P00041000 P 09/20/14 41.0 0.00 0.10
MYL 140920P00042000 P 09/20/14 42.0 0.00 0.05
MYL 140920P00043000 P 09/20/14 43.0 0.01 0.19
MYL 140920P00044000 P 09/20/14 44.0 0.04 0.24
MYL 140920P00045000 P 09/20/14 45.0 0.17 0.24
MYL 140920P00046000 P 09/20/14 46.0 0.41 0.47
MYL 140920P00047000 P 09/20/14 47.0 0.76 0.86
MYL 140920P00048000 P 09/20/14 48.0 1.40 1.50
MYL 140920P00049000 P 09/20/14 49.0 1.75 2.26
MYL 140920P00050000 P 09/20/14 50.0 2.76 3.20
MYL 140920P00052500 P 09/20/14 52.5 4.85 5.60
MYL 140920P00055000 P 09/20/14 55.0 7.45 8.10
MYL 140920P00057500 P 09/20/14 57.5 9.95 10.60
MYL 140920P00060000 P 09/20/14 60.0 12.50 13.10
MYL 140920P00065000 P 09/20/14 65.0 17.50 18.15
MYL 140920P00070000 P 09/20/14 70.0 21.25 24.10
MYL 140920P00075000 P 09/20/14 75.0 27.50 28.20
MYL 141018C00024000 C 10/18/14 24.0 22.95 23.65
MYL 141018C00025000 C 10/18/14 25.0 21.85 23.15
MYL 141018C00026000 C 10/18/14 26.0 20.95 21.65
MYL 141018C00027000 C 10/18/14 27.0 19.95 20.90
MYL 141018C00028000 C 10/18/14 28.0 18.85 20.15
MYL 141018C00029000 C 10/18/14 29.0 17.95 18.65
MYL 141018C00030000 C 10/18/14 30.0 16.95 17.65
MYL 141018C00031000 C 10/18/14 31.0 15.95 16.65
MYL 141018C00032000 C 10/18/14 32.0 14.95 15.65
MYL 141018C00033000 C 10/18/14 33.0 13.95 14.65
MYL 141018C00034000 C 10/18/14 34.0 12.95 13.65
MYL 141018C00035000 C 10/18/14 35.0 11.95 12.70
MYL 141018C00036000 C 10/18/14 36.0 10.90 11.70
MYL 141018C00037000 C 10/18/14 37.0 10.00 10.60
MYL 141018C00038000 C 10/18/14 38.0 9.00 9.70
MYL 141018C00039000 C 10/18/14 39.0 8.05 8.85
MYL 141018C00040000 C 10/18/14 40.0 7.05 7.85
MYL 141018C00041000 C 10/18/14 41.0 6.15 6.65
MYL 141018C00042000 C 10/18/14 42.0 5.20 5.65
MYL 141018C00043000 C 10/18/14 43.0 4.35 4.70
MYL 141018C00044000 C 10/18/14 44.0 3.55 3.70
MYL 141018C00045000 C 10/18/14 45.0 2.84 3.05
MYL 141018C00046000 C 10/18/14 46.0 2.18 2.29
MYL 141018C00047000 C 10/18/14 47.0 1.64 1.72
MYL 141018C00048000 C 10/18/14 48.0 1.19 1.26
MYL 141018C00049000 C 10/18/14 49.0 0.84 0.90
MYL 141018C00050000 C 10/18/14 50.0 0.58 0.63
MYL 141018C00052500 C 10/18/14 52.5 0.21 0.34
MYL 141018C00055000 C 10/18/14 55.0 0.03 0.20
MYL 141018C00057500 C 10/18/14 57.5 0.02 0.19
MYL 141018C00060000 C 10/18/14 60.0 0.00 0.11
MYL 141018C00065000 C 10/18/14 65.0 0.00 0.04
MYL 141018C00070000 C 10/18/14 70.0 0.00 0.04
MYL 141018C00075000 C 10/18/14 75.0 0.00 0.03
MYL 141018C00080000 C 10/18/14 80.0 0.00 0.03
MYL 141018P00024000 P 10/18/14 24.0 0.00 0.03
MYL 141018P00025000 P 10/18/14 25.0 0.00 0.03
MYL 141018P00026000 P 10/18/14 26.0 0.00 0.03
MYL 141018P00027000 P 10/18/14 27.0 0.00 0.03
MYL 141018P00028000 P 10/18/14 28.0 0.00 0.03
MYL 141018P00029000 P 10/18/14 29.0 0.00 0.03
MYL 141018P00030000 P 10/18/14 30.0 0.00 0.04
MYL 141018P00031000 P 10/18/14 31.0 0.00 0.04
MYL 141018P00032000 P 10/18/14 32.0 0.00 0.04
MYL 141018P00033000 P 10/18/14 33.0 0.00 0.04
MYL 141018P00034000 P 10/18/14 34.0 0.00 0.04
MYL 141018P00035000 P 10/18/14 35.0 0.00 0.05
MYL 141018P00036000 P 10/18/14 36.0 0.00 0.08
MYL 141018P00037000 P 10/18/14 37.0 0.01 0.10
MYL 141018P00038000 P 10/18/14 38.0 0.02 0.14
MYL 141018P00039000 P 10/18/14 39.0 0.03 0.19
MYL 141018P00040000 P 10/18/14 40.0 0.06 0.25
MYL 141018P00041000 P 10/18/14 41.0 0.11 0.19
MYL 141018P00042000 P 10/18/14 42.0 0.10 0.29
MYL 141018P00043000 P 10/18/14 43.0 0.28 0.39
MYL 141018P00044000 P 10/18/14 44.0 0.52 0.55
MYL 141018P00045000 P 10/18/14 45.0 0.78 0.84
MYL 141018P00046000 P 10/18/14 46.0 1.12 1.18
MYL 141018P00047000 P 10/18/14 47.0 1.54 1.63
MYL 141018P00048000 P 10/18/14 48.0 2.10 2.18
MYL 141018P00049000 P 10/18/14 49.0 2.50 2.85
MYL 141018P00050000 P 10/18/14 50.0 3.05 3.60
MYL 141018P00052500 P 10/18/14 52.5 5.25 5.75
MYL 141018P00055000 P 10/18/14 55.0 7.75 8.15
MYL 141018P00057500 P 10/18/14 57.5 10.20 10.65
MYL 141018P00060000 P 10/18/14 60.0 12.70 13.10
MYL 141018P00065000 P 10/18/14 65.0 17.70 18.15
MYL 141018P00070000 P 10/18/14 70.0 22.55 23.20
MYL 141018P00075000 P 10/18/14 75.0 27.05 28.45
MYL 141018P00080000 P 10/18/14 80.0 32.50 33.70
MYL 150117C00013000 C 01/17/15 13.0 33.65 34.85
MYL 150117C00015000 C 01/17/15 15.0 31.15 33.80
MYL 150117C00018000 C 01/17/15 18.0 28.70 30.30
MYL 150117C00020000 C 01/17/15 20.0 26.30 27.85
MYL 150117C00022000 C 01/17/15 22.0 24.70 25.90
MYL 150117C00023000 C 01/17/15 23.0 23.45 25.80
MYL 150117C00024000 C 01/17/15 24.0 22.45 24.85
MYL 150117C00025000 C 01/17/15 25.0 21.95 22.90
MYL 150117C00026000 C 01/17/15 26.0 20.90 21.80
MYL 150117C00027000 C 01/17/15 27.0 19.95 20.90
MYL 150117C00028000 C 01/17/15 28.0 18.95 19.90
MYL 150117C00029000 C 01/17/15 29.0 17.85 18.80
MYL 150117C00030000 C 01/17/15 30.0 16.90 17.85
MYL 150117C00031000 C 01/17/15 31.0 15.90 16.85
MYL 150117C00032000 C 01/17/15 32.0 15.10 15.90
MYL 150117C00033000 C 01/17/15 33.0 14.15 14.90
MYL 150117C00034000 C 01/17/15 34.0 13.20 13.95
MYL 150117C00035000 C 01/17/15 35.0 12.25 13.30
MYL 150117C00036000 C 01/17/15 36.0 11.25 12.40
MYL 150117C00037000 C 01/17/15 37.0 10.40 11.15
MYL 150117C00038000 C 01/17/15 38.0 9.50 10.65
MYL 150117C00039000 C 01/17/15 39.0 8.70 9.70
MYL 150117C00040000 C 01/17/15 40.0 7.80 8.80
MYL 150117C00041000 C 01/17/15 41.0 7.10 7.30
MYL 150117C00042000 C 01/17/15 42.0 6.30 6.55
MYL 150117C00043000 C 01/17/15 43.0 5.60 5.80
MYL 150117C00044000 C 01/17/15 44.0 4.95 5.60
MYL 150117C00045000 C 01/17/15 45.0 4.30 4.70
MYL 150117C00046000 C 01/17/15 46.0 3.75 3.90
MYL 150117C00047000 C 01/17/15 47.0 3.20 3.55
MYL 150117C00048000 C 01/17/15 48.0 2.76 2.89
MYL 150117C00049000 C 01/17/15 49.0 2.37 2.55
MYL 150117C00050000 C 01/17/15 50.0 1.99 2.11
MYL 150117C00052500 C 01/17/15 52.5 1.24 1.35
MYL 150117C00055000 C 01/17/15 55.0 0.73 0.84
MYL 150117C00057500 C 01/17/15 57.5 0.43 0.62
MYL 150117C00060000 C 01/17/15 60.0 0.25 0.41
MYL 150117C00065000 C 01/17/15 65.0 0.09 0.20
MYL 150117C00070000 C 01/17/15 70.0 0.02 0.07
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.04
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.04
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 0.04
MYL 150117P00023000 P 01/17/15 23.0 0.00 0.14
MYL 150117P00024000 P 01/17/15 24.0 0.00 0.14
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.14
MYL 150117P00026000 P 01/17/15 26.0 0.00 0.14
MYL 150117P00027000 P 01/17/15 27.0 0.00 0.05
MYL 150117P00028000 P 01/17/15 28.0 0.00 0.14
MYL 150117P00029000 P 01/17/15 29.0 0.02 0.08
MYL 150117P00030000 P 01/17/15 30.0 0.02 0.11
MYL 150117P00031000 P 01/17/15 31.0 0.04 0.16
MYL 150117P00032000 P 01/17/15 32.0 0.06 0.21
MYL 150117P00033000 P 01/17/15 33.0 0.10 0.28
MYL 150117P00034000 P 01/17/15 34.0 0.17 0.28
MYL 150117P00035000 P 01/17/15 35.0 0.18 0.33
MYL 150117P00036000 P 01/17/15 36.0 0.23 0.41
MYL 150117P00037000 P 01/17/15 37.0 0.29 0.47
MYL 150117P00038000 P 01/17/15 38.0 0.40 0.56
MYL 150117P00039000 P 01/17/15 39.0 0.47 0.67
MYL 150117P00040000 P 01/17/15 40.0 0.71 0.82
MYL 150117P00041000 P 01/17/15 41.0 0.91 1.02
MYL 150117P00042000 P 01/17/15 42.0 1.15 1.26
MYL 150117P00043000 P 01/17/15 43.0 1.42 1.54
MYL 150117P00044000 P 01/17/15 44.0 1.74 1.87
MYL 150117P00045000 P 01/17/15 45.0 2.11 2.25
MYL 150117P00046000 P 01/17/15 46.0 2.56 2.68
MYL 150117P00047000 P 01/17/15 47.0 2.91 3.15
MYL 150117P00048000 P 01/17/15 48.0 3.55 3.75
MYL 150117P00049000 P 01/17/15 49.0 4.15 4.30
MYL 150117P00050000 P 01/17/15 50.0 4.65 5.00
MYL 150117P00052500 P 01/17/15 52.5 6.50 6.70
MYL 150117P00055000 P 01/17/15 55.0 8.45 8.70
MYL 150117P00057500 P 01/17/15 57.5 10.05 11.20
MYL 150117P00060000 P 01/17/15 60.0 12.75 13.35
MYL 150117P00065000 P 01/17/15 65.0 17.70 18.10
MYL 150117P00070000 P 01/17/15 70.0 22.50 23.10
MYL 150117P00075000 P 01/17/15 75.0 27.50 28.15
MYL 150117P00080000 P 01/17/15 80.0 32.55 33.40
MYL 150417C00024000 C 04/17/15 24.0 23.00 24.05
MYL 150417C00025000 C 04/17/15 25.0 22.00 23.15
MYL 150417C00026000 C 04/17/15 26.0 21.05 22.15
MYL 150417C00027000 C 04/17/15 27.0 20.05 21.20
MYL 150417C00028000 C 04/17/15 28.0 19.15 20.25
MYL 150417C00029000 C 04/17/15 29.0 18.20 19.35
MYL 150417C00030000 C 04/17/15 30.0 17.25 18.40
MYL 150417C00031000 C 04/17/15 31.0 16.30 17.45
MYL 150417C00032000 C 04/17/15 32.0 15.35 16.25
MYL 150417C00033000 C 04/17/15 33.0 14.50 15.30
MYL 150417C00034000 C 04/17/15 34.0 13.60 14.40
MYL 150417C00035000 C 04/17/15 35.0 12.65 13.50
MYL 150417C00036000 C 04/17/15 36.0 11.75 12.60
MYL 150417C00037000 C 04/17/15 37.0 10.90 11.75
MYL 150417C00038000 C 04/17/15 38.0 10.10 10.90
MYL 150417C00039000 C 04/17/15 39.0 9.30 10.10
MYL 150417C00040000 C 04/17/15 40.0 8.60 9.65
MYL 150417C00041000 C 04/17/15 41.0 7.85 8.30
MYL 150417C00042000 C 04/17/15 42.0 7.10 7.85
MYL 150417C00043000 C 04/17/15 43.0 6.50 7.15
MYL 150417C00044000 C 04/17/15 44.0 5.80 6.45
MYL 150417C00045000 C 04/17/15 45.0 5.20 5.65
MYL 150417C00046000 C 04/17/15 46.0 4.70 5.40
MYL 150417C00047000 C 04/17/15 47.0 4.20 5.10
MYL 150417C00048000 C 04/17/15 48.0 3.75 4.10
MYL 150417C00049000 C 04/17/15 49.0 3.30 3.80
MYL 150417C00050000 C 04/17/15 50.0 2.90 3.40
MYL 150417C00052500 C 04/17/15 52.5 2.07 2.55
MYL 150417C00055000 C 04/17/15 55.0 1.48 1.99
MYL 150417C00060000 C 04/17/15 60.0 0.70 1.08
MYL 150417C00065000 C 04/17/15 65.0 0.20 0.56
MYL 150417C00070000 C 04/17/15 70.0 0.01 0.37
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.09
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.12
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.15
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.19
MYL 150417P00028000 P 04/17/15 28.0 0.01 0.24
MYL 150417P00029000 P 04/17/15 29.0 0.05 0.30
MYL 150417P00030000 P 04/17/15 30.0 0.08 0.38
MYL 150417P00031000 P 04/17/15 31.0 0.13 0.46
MYL 150417P00032000 P 04/17/15 32.0 0.19 0.51
MYL 150417P00033000 P 04/17/15 33.0 0.26 0.58
MYL 150417P00034000 P 04/17/15 34.0 0.34 0.66
MYL 150417P00035000 P 04/17/15 35.0 0.44 0.69
MYL 150417P00036000 P 04/17/15 36.0 0.54 0.87
MYL 150417P00037000 P 04/17/15 37.0 0.67 0.98
MYL 150417P00038000 P 04/17/15 38.0 0.82 1.10
MYL 150417P00039000 P 04/17/15 39.0 1.09 1.29
MYL 150417P00040000 P 04/17/15 40.0 1.25 1.50
MYL 150417P00041000 P 04/17/15 41.0 1.44 1.81
MYL 150417P00042000 P 04/17/15 42.0 1.63 2.10
MYL 150417P00043000 P 04/17/15 43.0 2.08 2.41
MYL 150417P00044000 P 04/17/15 44.0 2.36 2.79
MYL 150417P00045000 P 04/17/15 45.0 2.75 3.15
MYL 150417P00046000 P 04/17/15 46.0 3.15 3.65
MYL 150417P00047000 P 04/17/15 47.0 3.70 4.15
MYL 150417P00048000 P 04/17/15 48.0 4.25 4.65
MYL 150417P00049000 P 04/17/15 49.0 4.65 5.25
MYL 150417P00050000 P 04/17/15 50.0 5.25 5.80
MYL 150417P00052500 P 04/17/15 52.5 6.90 7.65
MYL 150417P00055000 P 04/17/15 55.0 8.80 9.50
MYL 150417P00060000 P 04/17/15 60.0 12.85 13.70
MYL 150417P00065000 P 04/17/15 65.0 17.75 18.30
MYL 150417P00070000 P 04/17/15 70.0 22.35 23.15
MYL 160115C00020000 C 01/15/16 20.0 26.90 28.75
MYL 160115C00023000 C 01/15/16 23.0 23.40 26.55
MYL 160115C00025000 C 01/15/16 25.0 22.15 24.15
MYL 160115C00028000 C 01/15/16 28.0 19.35 21.15
MYL 160115C00030000 C 01/15/16 30.0 17.40 19.70
MYL 160115C00033000 C 01/15/16 33.0 14.85 17.25
MYL 160115C00035000 C 01/15/16 35.0 13.25 15.70
MYL 160115C00037000 C 01/15/16 37.0 11.90 13.65
MYL 160115C00040000 C 01/15/16 40.0 10.05 11.55
MYL 160115C00042000 C 01/15/16 42.0 8.90 10.35
MYL 160115C00045000 C 01/15/16 45.0 7.50 8.50
MYL 160115C00047000 C 01/15/16 47.0 6.30 7.45
MYL 160115C00050000 C 01/15/16 50.0 5.45 6.15
MYL 160115C00052500 C 01/15/16 52.5 4.40 5.65
MYL 160115C00055000 C 01/15/16 55.0 3.65 4.10
MYL 160115C00057500 C 01/15/16 57.5 2.70 3.60
MYL 160115C00060000 C 01/15/16 60.0 2.25 3.60
MYL 160115C00065000 C 01/15/16 65.0 1.56 2.67
MYL 160115C00070000 C 01/15/16 70.0 1.00 1.78
MYL 160115C00075000 C 01/15/16 75.0 0.42 1.13
MYL 160115C00080000 C 01/15/16 80.0 0.29 0.90
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.25
MYL 160115P00023000 P 01/15/16 23.0 0.02 0.45
MYL 160115P00025000 P 01/15/16 25.0 0.08 0.58
MYL 160115P00028000 P 01/15/16 28.0 0.41 0.91
MYL 160115P00030000 P 01/15/16 30.0 0.70 1.03
MYL 160115P00033000 P 01/15/16 33.0 0.80 1.49
MYL 160115P00035000 P 01/15/16 35.0 0.98 1.87
MYL 160115P00037000 P 01/15/16 37.0 1.39 2.37
MYL 160115P00040000 P 01/15/16 40.0 2.20 3.35
MYL 160115P00042000 P 01/15/16 42.0 2.85 4.10
MYL 160115P00045000 P 01/15/16 45.0 4.55 5.25
MYL 160115P00047000 P 01/15/16 47.0 4.95 6.35
MYL 160115P00050000 P 01/15/16 50.0 6.60 8.50
MYL 160115P00052500 P 01/15/16 52.5 8.05 9.80
MYL 160115P00055000 P 01/15/16 55.0 10.40 11.30
MYL 160115P00057500 P 01/15/16 57.5 12.20 13.15
MYL 160115P00060000 P 01/15/16 60.0 14.05 15.15
MYL 160115P00065000 P 01/15/16 65.0 18.20 19.35
MYL 160115P00070000 P 01/15/16 70.0 22.40 24.20
MYL 160115P00075000 P 01/15/16 75.0 27.35 28.60
MYL 160115P00080000 P 01/15/16 80.0 32.25 33.30

OPRA data is delayed 15 minutes.