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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 140920C00030000 C 09/20/14 30.0 18.25 19.05
MYL 140920C00034000 C 09/20/14 34.0 14.30 15.05
MYL 140920C00035000 C 09/20/14 35.0 13.25 14.10
MYL 140920C00036000 C 09/20/14 36.0 12.25 13.10
MYL 140920C00037000 C 09/20/14 37.0 11.25 12.10
MYL 140920C00038000 C 09/20/14 38.0 10.30 11.00
MYL 140920C00039000 C 09/20/14 39.0 9.25 10.00
MYL 140920C00040000 C 09/20/14 40.0 8.40 8.90
MYL 140920C00041000 C 09/20/14 41.0 7.40 7.90
MYL 140920C00042000 C 09/20/14 42.0 6.45 6.90
MYL 140920C00043000 C 09/20/14 43.0 5.50 5.95
MYL 140920C00044000 C 09/20/14 44.0 4.50 4.90
MYL 140920C00045000 C 09/20/14 45.0 3.55 3.95
MYL 140920C00046000 C 09/20/14 46.0 2.76 2.94
MYL 140920C00047000 C 09/20/14 47.0 1.87 2.11
MYL 140920C00048000 C 09/20/14 48.0 1.36 1.42
MYL 140920C00049000 C 09/20/14 49.0 0.81 0.91
MYL 140920C00050000 C 09/20/14 50.0 0.45 0.54
MYL 140920C00052500 C 09/20/14 52.5 0.10 0.15
MYL 140920C00055000 C 09/20/14 55.0 0.03 0.14
MYL 140920C00057500 C 09/20/14 57.5 0.00 0.13
MYL 140920C00060000 C 09/20/14 60.0 0.00 0.07
MYL 140920C00065000 C 09/20/14 65.0 0.00 0.04
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 0.04
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 0.06
MYL 140920P00040000 P 09/20/14 40.0 0.00 0.08
MYL 140920P00041000 P 09/20/14 41.0 0.00 0.10
MYL 140920P00042000 P 09/20/14 42.0 0.00 0.10
MYL 140920P00043000 P 09/20/14 43.0 0.00 0.09
MYL 140920P00044000 P 09/20/14 44.0 0.02 0.10
MYL 140920P00045000 P 09/20/14 45.0 0.07 0.14
MYL 140920P00046000 P 09/20/14 46.0 0.15 0.24
MYL 140920P00047000 P 09/20/14 47.0 0.37 0.42
MYL 140920P00048000 P 09/20/14 48.0 0.67 0.73
MYL 140920P00049000 P 09/20/14 49.0 1.13 1.20
MYL 140920P00050000 P 09/20/14 50.0 1.76 1.94
MYL 140920P00052500 P 09/20/14 52.5 3.80 4.20
MYL 140920P00055000 P 09/20/14 55.0 6.15 6.60
MYL 140920P00057500 P 09/20/14 57.5 8.65 9.10
MYL 140920P00060000 P 09/20/14 60.0 10.95 11.70
MYL 140920P00065000 P 09/20/14 65.0 16.05 16.60
MYL 140920P00070000 P 09/20/14 70.0 21.05 21.75
MYL 140920P00075000 P 09/20/14 75.0 26.05 26.70
MYL 141018C00024000 C 10/18/14 24.0 24.40 25.15
MYL 141018C00025000 C 10/18/14 25.0 23.25 24.20
MYL 141018C00026000 C 10/18/14 26.0 22.40 23.15
MYL 141018C00027000 C 10/18/14 27.0 21.25 22.15
MYL 141018C00028000 C 10/18/14 28.0 20.25 21.20
MYL 141018C00029000 C 10/18/14 29.0 19.40 20.10
MYL 141018C00030000 C 10/18/14 30.0 18.35 19.15
MYL 141018C00031000 C 10/18/14 31.0 17.35 18.35
MYL 141018C00032000 C 10/18/14 32.0 16.35 17.35
MYL 141018C00033000 C 10/18/14 33.0 15.40 16.15
MYL 141018C00034000 C 10/18/14 34.0 14.30 15.10
MYL 141018C00035000 C 10/18/14 35.0 13.35 14.15
MYL 141018C00036000 C 10/18/14 36.0 12.40 13.10
MYL 141018C00037000 C 10/18/14 37.0 11.40 12.15
MYL 141018C00038000 C 10/18/14 38.0 10.25 11.20
MYL 141018C00039000 C 10/18/14 39.0 9.40 9.95
MYL 141018C00040000 C 10/18/14 40.0 8.50 9.00
MYL 141018C00041000 C 10/18/14 41.0 7.55 8.05
MYL 141018C00042000 C 10/18/14 42.0 6.60 7.10
MYL 141018C00043000 C 10/18/14 43.0 5.65 6.15
MYL 141018C00044000 C 10/18/14 44.0 4.80 5.20
MYL 141018C00045000 C 10/18/14 45.0 4.05 4.30
MYL 141018C00046000 C 10/18/14 46.0 3.15 3.50
MYL 141018C00047000 C 10/18/14 47.0 2.59 2.77
MYL 141018C00048000 C 10/18/14 48.0 1.96 2.14
MYL 141018C00049000 C 10/18/14 49.0 1.54 1.62
MYL 141018C00050000 C 10/18/14 50.0 1.14 1.22
MYL 141018C00052500 C 10/18/14 52.5 0.49 0.54
MYL 141018C00055000 C 10/18/14 55.0 0.13 0.32
MYL 141018C00057500 C 10/18/14 57.5 0.03 0.24
MYL 141018C00060000 C 10/18/14 60.0 0.02 0.13
MYL 141018C00065000 C 10/18/14 65.0 0.00 0.08
MYL 141018C00070000 C 10/18/14 70.0 0.00 0.04
MYL 141018C00075000 C 10/18/14 75.0 0.00 0.04
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 0.04
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 0.05
MYL 141018P00035000 P 10/18/14 35.0 0.00 0.06
MYL 141018P00036000 P 10/18/14 36.0 0.01 0.09
MYL 141018P00037000 P 10/18/14 37.0 0.01 0.11
MYL 141018P00038000 P 10/18/14 38.0 0.01 0.14
MYL 141018P00039000 P 10/18/14 39.0 0.01 0.18
MYL 141018P00040000 P 10/18/14 40.0 0.05 0.21
MYL 141018P00041000 P 10/18/14 41.0 0.05 0.24
MYL 141018P00042000 P 10/18/14 42.0 0.09 0.19
MYL 141018P00043000 P 10/18/14 43.0 0.15 0.26
MYL 141018P00044000 P 10/18/14 44.0 0.26 0.38
MYL 141018P00045000 P 10/18/14 45.0 0.38 0.53
MYL 141018P00046000 P 10/18/14 46.0 0.67 0.72
MYL 141018P00047000 P 10/18/14 47.0 0.97 1.02
MYL 141018P00048000 P 10/18/14 48.0 1.35 1.43
MYL 141018P00049000 P 10/18/14 49.0 1.83 1.91
MYL 141018P00050000 P 10/18/14 50.0 2.23 2.53
MYL 141018P00052500 P 10/18/14 52.5 4.20 4.55
MYL 141018P00055000 P 10/18/14 55.0 6.30 6.80
MYL 141018P00057500 P 10/18/14 57.5 8.70 9.20
MYL 141018P00060000 P 10/18/14 60.0 11.00 11.80
MYL 141018P00065000 P 10/18/14 65.0 15.95 16.60
MYL 141018P00070000 P 10/18/14 70.0 21.05 21.60
MYL 141018P00075000 P 10/18/14 75.0 26.05 26.60
MYL 141018P00080000 P 10/18/14 80.0 31.05 31.60
MYL 150117C00013000 C 01/17/15 13.0 35.15 36.15
MYL 150117C00015000 C 01/17/15 15.0 33.20 34.35
MYL 150117C00018000 C 01/17/15 18.0 30.15 31.30
MYL 150117C00020000 C 01/17/15 20.0 28.20 29.20
MYL 150117C00022000 C 01/17/15 22.0 26.20 27.20
MYL 150117C00023000 C 01/17/15 23.0 25.25 26.25
MYL 150117C00024000 C 01/17/15 24.0 24.25 25.25
MYL 150117C00025000 C 01/17/15 25.0 23.25 24.20
MYL 150117C00026000 C 01/17/15 26.0 22.30 23.20
MYL 150117C00027000 C 01/17/15 27.0 21.15 22.15
MYL 150117C00028000 C 01/17/15 28.0 20.30 21.20
MYL 150117C00029000 C 01/17/15 29.0 19.25 20.25
MYL 150117C00030000 C 01/17/15 30.0 18.35 19.15
MYL 150117C00031000 C 01/17/15 31.0 17.25 18.50
MYL 150117C00032000 C 01/17/15 32.0 16.45 17.25
MYL 150117C00033000 C 01/17/15 33.0 15.45 16.25
MYL 150117C00034000 C 01/17/15 34.0 14.20 15.40
MYL 150117C00035000 C 01/17/15 35.0 13.45 14.35
MYL 150117C00036000 C 01/17/15 36.0 12.60 13.40
MYL 150117C00037000 C 01/17/15 37.0 11.80 12.50
MYL 150117C00038000 C 01/17/15 38.0 10.90 11.55
MYL 150117C00039000 C 01/17/15 39.0 10.05 10.60
MYL 150117C00040000 C 01/17/15 40.0 9.15 9.65
MYL 150117C00041000 C 01/17/15 41.0 8.25 8.75
MYL 150117C00042000 C 01/17/15 42.0 7.50 7.95
MYL 150117C00043000 C 01/17/15 43.0 6.75 7.05
MYL 150117C00044000 C 01/17/15 44.0 6.00 6.45
MYL 150117C00045000 C 01/17/15 45.0 5.30 5.60
MYL 150117C00046000 C 01/17/15 46.0 4.65 4.95
MYL 150117C00047000 C 01/17/15 47.0 4.20 4.30
MYL 150117C00048000 C 01/17/15 48.0 3.50 3.80
MYL 150117C00049000 C 01/17/15 49.0 3.15 3.25
MYL 150117C00050000 C 01/17/15 50.0 2.75 2.80
MYL 150117C00052500 C 01/17/15 52.5 1.74 1.89
MYL 150117C00055000 C 01/17/15 55.0 1.08 1.15
MYL 150117C00057500 C 01/17/15 57.5 0.65 0.75
MYL 150117C00060000 C 01/17/15 60.0 0.38 0.49
MYL 150117C00065000 C 01/17/15 65.0 0.12 0.27
MYL 150117C00070000 C 01/17/15 70.0 0.04 0.20
MYL 150117C00075000 C 01/17/15 75.0 0.01 0.15
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.09
MYL 150117P00013000 P 01/17/15 13.0 0.00 0.03
MYL 150117P00015000 P 01/17/15 15.0 0.00 0.04
MYL 150117P00018000 P 01/17/15 18.0 0.00 0.04
MYL 150117P00020000 P 01/17/15 20.0 0.00 0.05
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.05
MYL 150117P00023000 P 01/17/15 23.0 0.00 0.14
MYL 150117P00024000 P 01/17/15 24.0 0.01 0.13
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.14
MYL 150117P00026000 P 01/17/15 26.0 0.02 0.06
MYL 150117P00027000 P 01/17/15 27.0 0.02 0.07
MYL 150117P00028000 P 01/17/15 28.0 0.03 0.09
MYL 150117P00029000 P 01/17/15 29.0 0.02 0.12
MYL 150117P00030000 P 01/17/15 30.0 0.04 0.16
MYL 150117P00031000 P 01/17/15 31.0 0.06 0.19
MYL 150117P00032000 P 01/17/15 32.0 0.08 0.23
MYL 150117P00033000 P 01/17/15 33.0 0.13 0.24
MYL 150117P00034000 P 01/17/15 34.0 0.14 0.25
MYL 150117P00035000 P 01/17/15 35.0 0.16 0.30
MYL 150117P00036000 P 01/17/15 36.0 0.20 0.35
MYL 150117P00037000 P 01/17/15 37.0 0.20 0.41
MYL 150117P00038000 P 01/17/15 38.0 0.32 0.49
MYL 150117P00039000 P 01/17/15 39.0 0.40 0.58
MYL 150117P00040000 P 01/17/15 40.0 0.58 0.66
MYL 150117P00041000 P 01/17/15 41.0 0.65 0.81
MYL 150117P00042000 P 01/17/15 42.0 0.85 0.99
MYL 150117P00043000 P 01/17/15 43.0 1.02 1.20
MYL 150117P00044000 P 01/17/15 44.0 1.27 1.47
MYL 150117P00045000 P 01/17/15 45.0 1.66 1.74
MYL 150117P00046000 P 01/17/15 46.0 2.00 2.13
MYL 150117P00047000 P 01/17/15 47.0 2.40 2.52
MYL 150117P00048000 P 01/17/15 48.0 2.86 2.96
MYL 150117P00049000 P 01/17/15 49.0 3.35 3.50
MYL 150117P00050000 P 01/17/15 50.0 3.90 4.05
MYL 150117P00052500 P 01/17/15 52.5 5.30 5.65
MYL 150117P00055000 P 01/17/15 55.0 7.25 7.65
MYL 150117P00057500 P 01/17/15 57.5 9.30 9.70
MYL 150117P00060000 P 01/17/15 60.0 11.30 12.10
MYL 150117P00065000 P 01/17/15 65.0 16.10 16.90
MYL 150117P00070000 P 01/17/15 70.0 20.95 21.85
MYL 150117P00075000 P 01/17/15 75.0 25.95 26.70
MYL 150117P00080000 P 01/17/15 80.0 31.05 31.60
MYL 150417C00024000 C 04/17/15 24.0 24.30 25.45
MYL 150417C00025000 C 04/17/15 25.0 23.10 24.60
MYL 150417C00026000 C 04/17/15 26.0 22.20 23.50
MYL 150417C00027000 C 04/17/15 27.0 21.20 22.50
MYL 150417C00028000 C 04/17/15 28.0 20.25 21.55
MYL 150417C00029000 C 04/17/15 29.0 19.05 20.75
MYL 150417C00030000 C 04/17/15 30.0 18.25 19.80
MYL 150417C00031000 C 04/17/15 31.0 17.45 18.55
MYL 150417C00032000 C 04/17/15 32.0 16.50 17.60
MYL 150417C00033000 C 04/17/15 33.0 15.55 16.65
MYL 150417C00034000 C 04/17/15 34.0 14.60 15.70
MYL 150417C00035000 C 04/17/15 35.0 13.70 14.80
MYL 150417C00036000 C 04/17/15 36.0 12.80 14.10
MYL 150417C00037000 C 04/17/15 37.0 12.10 12.95
MYL 150417C00038000 C 04/17/15 38.0 11.30 12.10
MYL 150417C00039000 C 04/17/15 39.0 10.40 11.25
MYL 150417C00040000 C 04/17/15 40.0 9.95 10.40
MYL 150417C00041000 C 04/17/15 41.0 8.85 9.50
MYL 150417C00042000 C 04/17/15 42.0 8.30 8.75
MYL 150417C00043000 C 04/17/15 43.0 7.50 7.95
MYL 150417C00044000 C 04/17/15 44.0 6.95 7.30
MYL 150417C00045000 C 04/17/15 45.0 6.10 6.70
MYL 150417C00046000 C 04/17/15 46.0 5.50 6.10
MYL 150417C00047000 C 04/17/15 47.0 4.80 5.50
MYL 150417C00048000 C 04/17/15 48.0 4.60 4.80
MYL 150417C00049000 C 04/17/15 49.0 4.00 4.40
MYL 150417C00050000 C 04/17/15 50.0 3.60 4.00
MYL 150417C00052500 C 04/17/15 52.5 2.74 3.05
MYL 150417C00055000 C 04/17/15 55.0 1.90 2.18
MYL 150417C00060000 C 04/17/15 60.0 0.89 1.21
MYL 150417C00065000 C 04/17/15 65.0 0.40 0.69
MYL 150417C00070000 C 04/17/15 70.0 0.19 0.44
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.11
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.14
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.18
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.22
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.25
MYL 150417P00029000 P 04/17/15 29.0 0.03 0.28
MYL 150417P00030000 P 04/17/15 30.0 0.05 0.35
MYL 150417P00031000 P 04/17/15 31.0 0.05 0.40
MYL 150417P00032000 P 04/17/15 32.0 0.13 0.38
MYL 150417P00033000 P 04/17/15 33.0 0.06 0.43
MYL 150417P00034000 P 04/17/15 34.0 0.25 0.55
MYL 150417P00035000 P 04/17/15 35.0 0.15 0.65
MYL 150417P00036000 P 04/17/15 36.0 0.40 0.70
MYL 150417P00037000 P 04/17/15 37.0 0.53 0.78
MYL 150417P00038000 P 04/17/15 38.0 0.66 1.00
MYL 150417P00039000 P 04/17/15 39.0 0.81 1.15
MYL 150417P00040000 P 04/17/15 40.0 0.82 1.24
MYL 150417P00041000 P 04/17/15 41.0 1.24 1.44
MYL 150417P00042000 P 04/17/15 42.0 1.23 1.78
MYL 150417P00043000 P 04/17/15 43.0 1.71 1.94
MYL 150417P00044000 P 04/17/15 44.0 1.85 2.37
MYL 150417P00045000 P 04/17/15 45.0 2.26 2.70
MYL 150417P00046000 P 04/17/15 46.0 2.65 3.05
MYL 150417P00047000 P 04/17/15 47.0 3.00 3.50
MYL 150417P00048000 P 04/17/15 48.0 3.55 3.90
MYL 150417P00049000 P 04/17/15 49.0 4.05 4.40
MYL 150417P00050000 P 04/17/15 50.0 4.75 5.10
MYL 150417P00052500 P 04/17/15 52.5 5.95 6.60
MYL 150417P00055000 P 04/17/15 55.0 7.70 8.25
MYL 150417P00060000 P 04/17/15 60.0 11.80 12.50
MYL 150417P00065000 P 04/17/15 65.0 16.25 17.05
MYL 150417P00070000 P 04/17/15 70.0 20.90 21.90
MYL 160115C00020000 C 01/15/16 20.0 28.05 30.15
MYL 160115C00023000 C 01/15/16 23.0 25.10 27.40
MYL 160115C00025000 C 01/15/16 25.0 23.20 25.50
MYL 160115C00028000 C 01/15/16 28.0 20.35 22.75
MYL 160115C00030000 C 01/15/16 30.0 18.50 21.00
MYL 160115C00033000 C 01/15/16 33.0 15.90 18.50
MYL 160115C00035000 C 01/15/16 35.0 15.30 16.05
MYL 160115C00037000 C 01/15/16 37.0 12.80 15.25
MYL 160115C00040000 C 01/15/16 40.0 10.95 12.90
MYL 160115C00042000 C 01/15/16 42.0 9.70 11.90
MYL 160115C00045000 C 01/15/16 45.0 7.90 9.80
MYL 160115C00047000 C 01/15/16 47.0 7.05 8.05
MYL 160115C00050000 C 01/15/16 50.0 6.30 7.30
MYL 160115C00052500 C 01/15/16 52.5 4.95 6.10
MYL 160115C00055000 C 01/15/16 55.0 4.00 4.60
MYL 160115C00057500 C 01/15/16 57.5 2.82 4.40
MYL 160115C00060000 C 01/15/16 60.0 2.54 3.80
MYL 160115C00065000 C 01/15/16 65.0 1.70 2.61
MYL 160115C00070000 C 01/15/16 70.0 1.00 1.90
MYL 160115C00075000 C 01/15/16 75.0 0.15 1.41
MYL 160115C00080000 C 01/15/16 80.0 0.45 0.99
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.35
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.43
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.59
MYL 160115P00028000 P 01/15/16 28.0 0.41 0.90
MYL 160115P00030000 P 01/15/16 30.0 0.70 0.95
MYL 160115P00033000 P 01/15/16 33.0 0.80 1.30
MYL 160115P00035000 P 01/15/16 35.0 0.91 1.67
MYL 160115P00037000 P 01/15/16 37.0 1.34 2.10
MYL 160115P00040000 P 01/15/16 40.0 1.93 2.95
MYL 160115P00042000 P 01/15/16 42.0 2.66 3.70
MYL 160115P00045000 P 01/15/16 45.0 3.70 4.85
MYL 160115P00047000 P 01/15/16 47.0 4.65 5.80
MYL 160115P00050000 P 01/15/16 50.0 6.15 7.35
MYL 160115P00052500 P 01/15/16 52.5 7.50 8.70
MYL 160115P00055000 P 01/15/16 55.0 9.10 10.35
MYL 160115P00057500 P 01/15/16 57.5 10.75 12.60
MYL 160115P00060000 P 01/15/16 60.0 12.50 14.20
MYL 160115P00065000 P 01/15/16 65.0 16.60 18.55
MYL 160115P00070000 P 01/15/16 70.0 21.00 23.15
MYL 160115P00075000 P 01/15/16 75.0 25.70 27.90
MYL 160115P00080000 P 01/15/16 80.0 30.75 32.50

OPRA data is delayed 15 minutes.