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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 141220C00035000 C 12/20/14 35.0 21.25 22.00
MYL 141220C00040000 C 12/20/14 40.0 16.20 17.00
MYL 141220C00042000 C 12/20/14 42.0 14.20 15.00
MYL 141220C00043000 C 12/20/14 43.0 13.20 14.00
MYL 141220C00044000 C 12/20/14 44.0 12.25 13.00
MYL 141220C00045000 C 12/20/14 45.0 11.25 12.00
MYL 141220C00046000 C 12/20/14 46.0 10.20 11.00
MYL 141220C00047000 C 12/20/14 47.0 9.20 10.00
MYL 141220C00048000 C 12/20/14 48.0 8.25 9.00
MYL 141220C00049000 C 12/20/14 49.0 7.20 8.00
MYL 141220C00050000 C 12/20/14 50.0 6.20 7.00
MYL 141220C00052500 C 12/20/14 52.5 3.70 4.45
MYL 141220C00055000 C 12/20/14 55.0 1.59 2.07
MYL 141220C00057500 C 12/20/14 57.5 0.18 0.40
MYL 141220C00060000 C 12/20/14 60.0 0.00 0.06
MYL 141220C00062500 C 12/20/14 62.5 0.00 0.06
MYL 141220C00065000 C 12/20/14 65.0 0.00 0.05
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 0.15
MYL 141220P00043000 P 12/20/14 43.0 0.00 0.03
MYL 141220P00044000 P 12/20/14 44.0 0.00 0.03
MYL 141220P00045000 P 12/20/14 45.0 0.00 0.04
MYL 141220P00046000 P 12/20/14 46.0 0.00 0.04
MYL 141220P00047000 P 12/20/14 47.0 0.00 0.04
MYL 141220P00048000 P 12/20/14 48.0 0.00 0.04
MYL 141220P00049000 P 12/20/14 49.0 0.01 0.04
MYL 141220P00050000 P 12/20/14 50.0 0.00 0.04
MYL 141220P00052500 P 12/20/14 52.5 0.00 0.11
MYL 141220P00055000 P 12/20/14 55.0 0.05 0.10
MYL 141220P00057500 P 12/20/14 57.5 0.84 1.79
MYL 141220P00060000 P 12/20/14 60.0 2.98 4.10
MYL 141220P00062500 P 12/20/14 62.5 5.50 6.35
MYL 141220P00065000 P 12/20/14 65.0 7.85 8.80
MYL 150117C00013000 C 01/17/15 13.0 42.15 44.85
MYL 150117C00015000 C 01/17/15 15.0 41.05 43.15
MYL 150117C00018000 C 01/17/15 18.0 38.00 40.15
MYL 150117C00020000 C 01/17/15 20.0 36.05 38.05
MYL 150117C00022000 C 01/17/15 22.0 34.05 35.30
MYL 150117C00023000 C 01/17/15 23.0 33.05 35.90
MYL 150117C00024000 C 01/17/15 24.0 32.05 34.85
MYL 150117C00025000 C 01/17/15 25.0 31.10 32.30
MYL 150117C00026000 C 01/17/15 26.0 30.05 31.40
MYL 150117C00027000 C 01/17/15 27.0 29.05 30.05
MYL 150117C00028000 C 01/17/15 28.0 28.05 29.05
MYL 150117C00029000 C 01/17/15 29.0 27.05 28.05
MYL 150117C00030000 C 01/17/15 30.0 26.05 27.05
MYL 150117C00031000 C 01/17/15 31.0 25.05 26.05
MYL 150117C00032000 C 01/17/15 32.0 24.05 25.05
MYL 150117C00033000 C 01/17/15 33.0 23.05 24.05
MYL 150117C00034000 C 01/17/15 34.0 22.05 24.15
MYL 150117C00035000 C 01/17/15 35.0 21.50 22.05
MYL 150117C00036000 C 01/17/15 36.0 20.45 21.05
MYL 150117C00037000 C 01/17/15 37.0 19.45 20.15
MYL 150117C00038000 C 01/17/15 38.0 18.45 19.05
MYL 150117C00039000 C 01/17/15 39.0 17.45 18.05
MYL 150117C00040000 C 01/17/15 40.0 16.45 17.05
MYL 150117C00041000 C 01/17/15 41.0 15.45 16.05
MYL 150117C00042000 C 01/17/15 42.0 14.45 15.15
MYL 150117C00043000 C 01/17/15 43.0 13.45 14.15
MYL 150117C00044000 C 01/17/15 44.0 11.95 13.15
MYL 150117C00045000 C 01/17/15 45.0 11.45 12.10
MYL 150117C00046000 C 01/17/15 46.0 9.95 11.10
MYL 150117C00047000 C 01/17/15 47.0 8.95 10.05
MYL 150117C00048000 C 01/17/15 48.0 7.95 9.10
MYL 150117C00049000 C 01/17/15 49.0 7.05 8.20
MYL 150117C00050000 C 01/17/15 50.0 6.75 7.30
MYL 150117C00052500 C 01/17/15 52.5 4.65 5.05
MYL 150117C00055000 C 01/17/15 55.0 2.86 3.15
MYL 150117C00057500 C 01/17/15 57.5 1.52 1.74
MYL 150117C00060000 C 01/17/15 60.0 0.65 0.83
MYL 150117C00062500 C 01/17/15 62.5 0.10 0.44
MYL 150117C00065000 C 01/17/15 65.0 0.03 0.28
MYL 150117C00067500 C 01/17/15 67.5 0.03 0.18
MYL 150117C00070000 C 01/17/15 70.0 0.01 0.14
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.11
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.06
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 0.04
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.04
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 0.03
MYL 150117P00027000 P 01/17/15 27.0 0.00 0.03
MYL 150117P00028000 P 01/17/15 28.0 0.00 0.03
MYL 150117P00029000 P 01/17/15 29.0 0.00 0.03
MYL 150117P00030000 P 01/17/15 30.0 0.00 0.04
MYL 150117P00031000 P 01/17/15 31.0 0.00 0.04
MYL 150117P00032000 P 01/17/15 32.0 0.00 0.04
MYL 150117P00033000 P 01/17/15 33.0 0.00 0.04
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 0.05
MYL 150117P00038000 P 01/17/15 38.0 0.00 0.05
MYL 150117P00039000 P 01/17/15 39.0 0.00 0.05
MYL 150117P00040000 P 01/17/15 40.0 0.00 0.07
MYL 150117P00041000 P 01/17/15 41.0 0.00 0.08
MYL 150117P00042000 P 01/17/15 42.0 0.00 0.10
MYL 150117P00043000 P 01/17/15 43.0 0.00 0.11
MYL 150117P00044000 P 01/17/15 44.0 0.00 0.11
MYL 150117P00045000 P 01/17/15 45.0 0.00 0.12
MYL 150117P00046000 P 01/17/15 46.0 0.00 0.12
MYL 150117P00047000 P 01/17/15 47.0 0.02 0.17
MYL 150117P00048000 P 01/17/15 48.0 0.10 0.24
MYL 150117P00049000 P 01/17/15 49.0 0.15 0.27
MYL 150117P00050000 P 01/17/15 50.0 0.18 0.31
MYL 150117P00052500 P 01/17/15 52.5 0.48 0.65
MYL 150117P00055000 P 01/17/15 55.0 1.04 1.25
MYL 150117P00057500 P 01/17/15 57.5 2.17 2.48
MYL 150117P00060000 P 01/17/15 60.0 3.80 4.45
MYL 150117P00062500 P 01/17/15 62.5 5.80 7.05
MYL 150117P00065000 P 01/17/15 65.0 8.10 9.30
MYL 150117P00067500 P 01/17/15 67.5 10.55 11.60
MYL 150117P00070000 P 01/17/15 70.0 12.45 14.00
MYL 150117P00075000 P 01/17/15 75.0 17.55 18.85
MYL 150117P00080000 P 01/17/15 80.0 22.30 23.75
MYL 150417C00023000 C 04/17/15 23.0 32.90 35.00
MYL 150417C00024000 C 04/17/15 24.0 30.55 34.35
MYL 150417C00025000 C 04/17/15 25.0 29.60 33.25
MYL 150417C00026000 C 04/17/15 26.0 28.55 32.60
MYL 150417C00027000 C 04/17/15 27.0 28.90 30.85
MYL 150417C00028000 C 04/17/15 28.0 27.85 29.90
MYL 150417C00029000 C 04/17/15 29.0 26.85 28.70
MYL 150417C00030000 C 04/17/15 30.0 25.80 27.45
MYL 150417C00031000 C 04/17/15 31.0 24.85 26.45
MYL 150417C00032000 C 04/17/15 32.0 23.80 25.50
MYL 150417C00033000 C 04/17/15 33.0 22.85 24.55
MYL 150417C00034000 C 04/17/15 34.0 21.80 23.85
MYL 150417C00035000 C 04/17/15 35.0 20.80 22.75
MYL 150417C00036000 C 04/17/15 36.0 19.80 22.00
MYL 150417C00037000 C 04/17/15 37.0 18.75 20.65
MYL 150417C00038000 C 04/17/15 38.0 17.80 19.50
MYL 150417C00039000 C 04/17/15 39.0 16.75 18.85
MYL 150417C00040000 C 04/17/15 40.0 15.80 17.80
MYL 150417C00041000 C 04/17/15 41.0 14.80 16.90
MYL 150417C00042000 C 04/17/15 42.0 13.80 15.95
MYL 150417C00043000 C 04/17/15 43.0 12.80 15.50
MYL 150417C00044000 C 04/17/15 44.0 11.95 13.90
MYL 150417C00045000 C 04/17/15 45.0 11.00 13.10
MYL 150417C00046000 C 04/17/15 46.0 10.15 11.80
MYL 150417C00047000 C 04/17/15 47.0 9.50 11.40
MYL 150417C00048000 C 04/17/15 48.0 9.55 10.35
MYL 150417C00049000 C 04/17/15 49.0 8.55 9.60
MYL 150417C00050000 C 04/17/15 50.0 7.85 8.40
MYL 150417C00052500 C 04/17/15 52.5 6.20 6.70
MYL 150417C00055000 C 04/17/15 55.0 4.80 5.15
MYL 150417C00057500 C 04/17/15 57.5 3.45 3.90
MYL 150417C00060000 C 04/17/15 60.0 2.43 2.73
MYL 150417C00062500 C 04/17/15 62.5 1.67 2.01
MYL 150417C00065000 C 04/17/15 65.0 1.09 1.40
MYL 150417C00067500 C 04/17/15 67.5 0.54 1.02
MYL 150417C00070000 C 04/17/15 70.0 0.29 0.77
MYL 150417C00075000 C 04/17/15 75.0 0.00 0.50
MYL 150417C00080000 C 04/17/15 80.0 0.00 0.44
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.23
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.38
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.38
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.39
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.39
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.07
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.41
MYL 150417P00030000 P 04/17/15 30.0 0.00 0.10
MYL 150417P00031000 P 04/17/15 31.0 0.00 0.11
MYL 150417P00032000 P 04/17/15 32.0 0.00 0.14
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 0.00 0.26
MYL 150417P00036000 P 04/17/15 36.0 0.00 0.31
MYL 150417P00037000 P 04/17/15 37.0 0.00 0.36
MYL 150417P00038000 P 04/17/15 38.0 0.00 0.43
MYL 150417P00039000 P 04/17/15 39.0 0.00 0.50
MYL 150417P00040000 P 04/17/15 40.0 0.00 0.49
MYL 150417P00041000 P 04/17/15 41.0 0.04 0.53
MYL 150417P00042000 P 04/17/15 42.0 0.11 0.60
MYL 150417P00043000 P 04/17/15 43.0 0.19 0.68
MYL 150417P00044000 P 04/17/15 44.0 0.29 0.78
MYL 150417P00045000 P 04/17/15 45.0 0.41 0.90
MYL 150417P00046000 P 04/17/15 46.0 0.55 1.04
MYL 150417P00047000 P 04/17/15 47.0 0.75 1.20
MYL 150417P00048000 P 04/17/15 48.0 0.88 1.11
MYL 150417P00049000 P 04/17/15 49.0 1.08 1.61
MYL 150417P00050000 P 04/17/15 50.0 1.31 1.55
MYL 150417P00052500 P 04/17/15 52.5 1.98 2.66
MYL 150417P00055000 P 04/17/15 55.0 2.95 3.25
MYL 150417P00057500 P 04/17/15 57.5 4.10 4.55
MYL 150417P00060000 P 04/17/15 60.0 5.55 6.55
MYL 150417P00062500 P 04/17/15 62.5 7.25 7.65
MYL 150417P00065000 P 04/17/15 65.0 9.10 10.05
MYL 150417P00067500 P 04/17/15 67.5 11.20 12.80
MYL 150417P00070000 P 04/17/15 70.0 13.10 15.05
MYL 150417P00075000 P 04/17/15 75.0 17.90 19.55
MYL 150417P00080000 P 04/17/15 80.0 22.95 24.15
MYL 150717C00040000 C 07/17/15 40.0 16.20 18.10
MYL 150717C00045000 C 07/17/15 45.0 12.00 13.80
MYL 150717C00050000 C 07/17/15 50.0 8.70 9.75
MYL 150717C00052500 C 07/17/15 52.5 7.10 7.90
MYL 150717C00055000 C 07/17/15 55.0 6.00 6.45
MYL 150717C00057500 C 07/17/15 57.5 4.15 5.20
MYL 150717C00060000 C 07/17/15 60.0 3.60 4.15
MYL 150717C00062500 C 07/17/15 62.5 2.47 3.20
MYL 150717C00065000 C 07/17/15 65.0 1.95 2.52
MYL 150717C00067500 C 07/17/15 67.5 1.48 1.89
MYL 150717C00070000 C 07/17/15 70.0 1.08 1.45
MYL 150717C00075000 C 07/17/15 75.0 0.45 0.93
MYL 150717C00080000 C 07/17/15 80.0 0.15 0.64
MYL 150717P00040000 P 07/17/15 40.0 0.33 0.83
MYL 150717P00045000 P 07/17/15 45.0 1.04 1.45
MYL 150717P00050000 P 07/17/15 50.0 2.19 2.69
MYL 150717P00052500 P 07/17/15 52.5 3.00 3.65
MYL 150717P00055000 P 07/17/15 55.0 4.05 4.70
MYL 150717P00057500 P 07/17/15 57.5 5.30 6.05
MYL 150717P00060000 P 07/17/15 60.0 6.70 7.50
MYL 150717P00062500 P 07/17/15 62.5 8.30 9.10
MYL 150717P00065000 P 07/17/15 65.0 10.10 10.90
MYL 150717P00067500 P 07/17/15 67.5 11.80 13.45
MYL 150717P00070000 P 07/17/15 70.0 13.80 15.90
MYL 150717P00075000 P 07/17/15 75.0 18.45 20.30
MYL 150717P00080000 P 07/17/15 80.0 22.80 24.75
MYL 160115C00020000 C 01/15/16 20.0 35.60 37.70
MYL 160115C00023000 C 01/15/16 23.0 32.60 35.45
MYL 160115C00025000 C 01/15/16 25.0 30.60 33.75
MYL 160115C00028000 C 01/15/16 28.0 27.60 31.50
MYL 160115C00030000 C 01/15/16 30.0 25.70 28.30
MYL 160115C00033000 C 01/15/16 33.0 22.80 25.75
MYL 160115C00035000 C 01/15/16 35.0 20.95 23.90
MYL 160115C00037000 C 01/15/16 37.0 19.10 21.80
MYL 160115C00040000 C 01/15/16 40.0 16.55 19.25
MYL 160115C00042000 C 01/15/16 42.0 14.85 17.65
MYL 160115C00045000 C 01/15/16 45.0 13.65 15.40
MYL 160115C00047000 C 01/15/16 47.0 11.25 13.90
MYL 160115C00050000 C 01/15/16 50.0 9.55 11.80
MYL 160115C00052500 C 01/15/16 52.5 8.95 10.10
MYL 160115C00055000 C 01/15/16 55.0 7.15 8.90
MYL 160115C00057500 C 01/15/16 57.5 5.60 7.50
MYL 160115C00060000 C 01/15/16 60.0 5.55 6.30
MYL 160115C00062500 C 01/15/16 62.5 4.85 5.20
MYL 160115C00065000 C 01/15/16 65.0 3.75 4.70
MYL 160115C00067500 C 01/15/16 67.5 2.45 4.05
MYL 160115C00070000 C 01/15/16 70.0 2.12 3.60
MYL 160115C00075000 C 01/15/16 75.0 1.35 3.05
MYL 160115C00080000 C 01/15/16 80.0 0.77 2.34
MYL 160115C00085000 C 01/15/16 85.0 0.37 1.36
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.21
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.35
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.45
MYL 160115P00028000 P 01/15/16 28.0 0.00 0.64
MYL 160115P00030000 P 01/15/16 30.0 0.35 0.79
MYL 160115P00033000 P 01/15/16 33.0 0.27 1.08
MYL 160115P00035000 P 01/15/16 35.0 0.26 1.26
MYL 160115P00037000 P 01/15/16 37.0 0.60 1.49
MYL 160115P00040000 P 01/15/16 40.0 0.95 2.33
MYL 160115P00042000 P 01/15/16 42.0 1.34 2.77
MYL 160115P00045000 P 01/15/16 45.0 2.00 3.55
MYL 160115P00047000 P 01/15/16 47.0 2.35 3.75
MYL 160115P00050000 P 01/15/16 50.0 3.40 5.00
MYL 160115P00052500 P 01/15/16 52.5 4.60 6.00
MYL 160115P00055000 P 01/15/16 55.0 5.40 7.25
MYL 160115P00057500 P 01/15/16 57.5 6.75 8.60
MYL 160115P00060000 P 01/15/16 60.0 8.20 9.60
MYL 160115P00062500 P 01/15/16 62.5 10.00 11.65
MYL 160115P00065000 P 01/15/16 65.0 11.00 13.45
MYL 160115P00067500 P 01/15/16 67.5 12.85 15.45
MYL 160115P00070000 P 01/15/16 70.0 14.80 17.40
MYL 160115P00075000 P 01/15/16 75.0 19.00 21.95
MYL 160115P00080000 P 01/15/16 80.0 23.20 26.00
MYL 160115P00085000 P 01/15/16 85.0 28.10 30.45
MYL 170120C00025000 C 01/20/17 25.0 30.95 34.60
MYL 170120C00028000 C 01/20/17 28.0 28.05 31.60
MYL 170120C00030000 C 01/20/17 30.0 26.25 30.15
MYL 170120C00033000 C 01/20/17 33.0 23.65 27.25
MYL 170120C00035000 C 01/20/17 35.0 21.90 25.30
MYL 170120C00038000 C 01/20/17 38.0 19.55 22.80
MYL 170120C00040000 C 01/20/17 40.0 18.05 21.40
MYL 170120C00043000 C 01/20/17 43.0 15.75 19.40
MYL 170120C00045000 C 01/20/17 45.0 14.35 18.40
MYL 170120C00047000 C 01/20/17 47.0 13.10 16.80
MYL 170120C00050000 C 01/20/17 50.0 11.40 15.00
MYL 170120C00052500 C 01/20/17 52.5 9.80 13.70
MYL 170120C00055000 C 01/20/17 55.0 8.55 12.40
MYL 170120C00057500 C 01/20/17 57.5 7.60 11.40
MYL 170120C00060000 C 01/20/17 60.0 6.50 10.25
MYL 170120C00062500 C 01/20/17 62.5 5.50 9.35
MYL 170120C00065000 C 01/20/17 65.0 4.50 8.35
MYL 170120C00067500 C 01/20/17 67.5 3.80 7.05
MYL 170120C00070000 C 01/20/17 70.0 3.10 6.90
MYL 170120C00075000 C 01/20/17 75.0 3.00 5.65
MYL 170120C00080000 C 01/20/17 80.0 1.26 5.05
MYL 170120C00085000 C 01/20/17 85.0 0.72 4.25
MYL 170120P00025000 P 01/20/17 25.0 0.00 1.00
MYL 170120P00028000 P 01/20/17 28.0 0.04 1.38
MYL 170120P00030000 P 01/20/17 30.0 0.15 1.67
MYL 170120P00033000 P 01/20/17 33.0 0.39 2.20
MYL 170120P00035000 P 01/20/17 35.0 0.61 2.63
MYL 170120P00038000 P 01/20/17 38.0 1.05 2.20
MYL 170120P00040000 P 01/20/17 40.0 1.41 3.90
MYL 170120P00043000 P 01/20/17 43.0 2.09 4.85
MYL 170120P00045000 P 01/20/17 45.0 2.62 4.10
MYL 170120P00047000 P 01/20/17 47.0 3.25 6.35
MYL 170120P00050000 P 01/20/17 50.0 5.10 7.55
MYL 170120P00052500 P 01/20/17 52.5 5.10 8.90
MYL 170120P00055000 P 01/20/17 55.0 6.45 10.00
MYL 170120P00057500 P 01/20/17 57.5 7.70 11.60
MYL 170120P00060000 P 01/20/17 60.0 9.05 12.95
MYL 170120P00062500 P 01/20/17 62.5 11.20 14.40
MYL 170120P00065000 P 01/20/17 65.0 12.85 16.00
MYL 170120P00067500 P 01/20/17 67.5 13.90 17.80
MYL 170120P00070000 P 01/20/17 70.0 15.60 19.40
MYL 170120P00075000 P 01/20/17 75.0 19.55 23.20
MYL 170120P00080000 P 01/20/17 80.0 23.80 27.20
MYL 170120P00085000 P 01/20/17 85.0 28.50 31.60

OPRA data is delayed 15 minutes.