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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 141122C00034000 C 11/22/14 34.0 21.40 22.25
MYL 141122C00035000 C 11/22/14 35.0 19.05 22.35
MYL 141122C00036000 C 11/22/14 36.0 18.05 21.35
MYL 141122C00037000 C 11/22/14 37.0 17.05 20.35
MYL 141122C00038000 C 11/22/14 38.0 16.05 19.35
MYL 141122C00039000 C 11/22/14 39.0 15.05 18.35
MYL 141122C00040000 C 11/22/14 40.0 14.05 17.35
MYL 141122C00041000 C 11/22/14 41.0 13.00 16.35
MYL 141122C00042000 C 11/22/14 42.0 12.05 15.35
MYL 141122C00043000 C 11/22/14 43.0 11.80 14.45
MYL 141122C00044000 C 11/22/14 44.0 10.10 13.40
MYL 141122C00045000 C 11/22/14 45.0 10.40 11.25
MYL 141122C00046000 C 11/22/14 46.0 9.50 10.30
MYL 141122C00047000 C 11/22/14 47.0 8.45 9.00
MYL 141122C00048000 C 11/22/14 48.0 7.45 7.95
MYL 141122C00049000 C 11/22/14 49.0 6.50 6.90
MYL 141122C00050000 C 11/22/14 50.0 5.50 5.85
MYL 141122C00052500 C 11/22/14 52.5 3.15 3.40
MYL 141122C00055000 C 11/22/14 55.0 0.64 0.98
MYL 141122C00057500 C 11/22/14 57.5 0.00 0.07
MYL 141122C00060000 C 11/22/14 60.0 0.00 0.07
MYL 141122C00062500 C 11/22/14 62.5 0.00 0.14
MYL 141122C00065000 C 11/22/14 65.0 0.00 0.14
MYL 141122C00070000 C 11/22/14 70.0 0.00 0.03
MYL 141122P00034000 P 11/22/14 34.0 0.00 0.03
MYL 141122P00035000 P 11/22/14 35.0 0.00 0.03
MYL 141122P00036000 P 11/22/14 36.0 0.00 0.03
MYL 141122P00037000 P 11/22/14 37.0 0.00 0.03
MYL 141122P00038000 P 11/22/14 38.0 0.00 0.03
MYL 141122P00039000 P 11/22/14 39.0 0.00 0.14
MYL 141122P00040000 P 11/22/14 40.0 0.00 0.03
MYL 141122P00041000 P 11/22/14 41.0 0.00 0.01
MYL 141122P00042000 P 11/22/14 42.0 0.00 0.03
MYL 141122P00043000 P 11/22/14 43.0 0.00 0.14
MYL 141122P00044000 P 11/22/14 44.0 0.00 0.03
MYL 141122P00045000 P 11/22/14 45.0 0.00 0.09
MYL 141122P00046000 P 11/22/14 46.0 0.00 0.03
MYL 141122P00047000 P 11/22/14 47.0 0.00 0.05
MYL 141122P00048000 P 11/22/14 48.0 0.00 0.03
MYL 141122P00049000 P 11/22/14 49.0 0.00 0.09
MYL 141122P00050000 P 11/22/14 50.0 0.00 0.03
MYL 141122P00052500 P 11/22/14 52.5 0.00 0.07
MYL 141122P00055000 P 11/22/14 55.0 0.00 0.11
MYL 141122P00057500 P 11/22/14 57.5 1.35 2.05
MYL 141122P00060000 P 11/22/14 60.0 3.75 4.55
MYL 141122P00062500 P 11/22/14 62.5 6.20 7.05
MYL 141122P00065000 P 11/22/14 65.0 7.60 10.75
MYL 141122P00070000 P 11/22/14 70.0 13.75 14.60
MYL 141220C00035000 C 12/20/14 35.0 20.35 21.35
MYL 141220C00040000 C 12/20/14 40.0 15.30 16.45
MYL 141220C00042000 C 12/20/14 42.0 13.30 14.40
MYL 141220C00043000 C 12/20/14 43.0 12.30 13.40
MYL 141220C00044000 C 12/20/14 44.0 11.30 12.50
MYL 141220C00045000 C 12/20/14 45.0 10.25 11.45
MYL 141220C00046000 C 12/20/14 46.0 9.40 10.40
MYL 141220C00047000 C 12/20/14 47.0 8.50 9.15
MYL 141220C00048000 C 12/20/14 48.0 7.55 8.35
MYL 141220C00049000 C 12/20/14 49.0 6.65 7.40
MYL 141220C00050000 C 12/20/14 50.0 5.65 6.15
MYL 141220C00052500 C 12/20/14 52.5 3.55 3.85
MYL 141220C00055000 C 12/20/14 55.0 1.84 2.07
MYL 141220C00057500 C 12/20/14 57.5 0.77 0.93
MYL 141220C00060000 C 12/20/14 60.0 0.31 0.41
MYL 141220C00062500 C 12/20/14 62.5 0.07 0.20
MYL 141220C00065000 C 12/20/14 65.0 0.02 0.30
MYL 141220P00035000 P 12/20/14 35.0 0.00 0.04
MYL 141220P00040000 P 12/20/14 40.0 0.00 0.06
MYL 141220P00042000 P 12/20/14 42.0 0.00 0.07
MYL 141220P00043000 P 12/20/14 43.0 0.00 0.08
MYL 141220P00044000 P 12/20/14 44.0 0.00 0.10
MYL 141220P00045000 P 12/20/14 45.0 0.00 0.11
MYL 141220P00046000 P 12/20/14 46.0 0.00 0.16
MYL 141220P00047000 P 12/20/14 47.0 0.00 0.16
MYL 141220P00048000 P 12/20/14 48.0 0.03 0.25
MYL 141220P00049000 P 12/20/14 49.0 0.08 0.29
MYL 141220P00050000 P 12/20/14 50.0 0.06 0.38
MYL 141220P00052500 P 12/20/14 52.5 0.41 0.52
MYL 141220P00055000 P 12/20/14 55.0 1.12 1.31
MYL 141220P00057500 P 12/20/14 57.5 2.52 2.77
MYL 141220P00060000 P 12/20/14 60.0 4.15 4.95
MYL 141220P00062500 P 12/20/14 62.5 6.40 7.30
MYL 141220P00065000 P 12/20/14 65.0 8.70 9.70
MYL 150117C00013000 C 01/17/15 13.0 41.60 44.40
MYL 150117C00015000 C 01/17/15 15.0 39.15 42.55
MYL 150117C00018000 C 01/17/15 18.0 36.15 39.40
MYL 150117C00020000 C 01/17/15 20.0 34.85 37.25
MYL 150117C00022000 C 01/17/15 22.0 32.60 34.80
MYL 150117C00023000 C 01/17/15 23.0 31.15 34.50
MYL 150117C00024000 C 01/17/15 24.0 30.15 33.10
MYL 150117C00025000 C 01/17/15 25.0 30.30 31.50
MYL 150117C00026000 C 01/17/15 26.0 28.60 31.40
MYL 150117C00027000 C 01/17/15 27.0 28.30 29.80
MYL 150117C00028000 C 01/17/15 28.0 26.60 29.55
MYL 150117C00029000 C 01/17/15 29.0 25.15 28.55
MYL 150117C00030000 C 01/17/15 30.0 25.30 26.75
MYL 150117C00031000 C 01/17/15 31.0 23.60 26.55
MYL 150117C00032000 C 01/17/15 32.0 23.30 24.50
MYL 150117C00033000 C 01/17/15 33.0 21.90 24.50
MYL 150117C00034000 C 01/17/15 34.0 20.20 23.50
MYL 150117C00035000 C 01/17/15 35.0 20.30 21.50
MYL 150117C00036000 C 01/17/15 36.0 19.25 20.50
MYL 150117C00037000 C 01/17/15 37.0 18.25 19.50
MYL 150117C00038000 C 01/17/15 38.0 17.25 18.50
MYL 150117C00039000 C 01/17/15 39.0 16.25 17.55
MYL 150117C00040000 C 01/17/15 40.0 15.25 16.30
MYL 150117C00041000 C 01/17/15 41.0 14.25 15.60
MYL 150117C00042000 C 01/17/15 42.0 13.30 14.65
MYL 150117C00043000 C 01/17/15 43.0 12.15 13.70
MYL 150117C00044000 C 01/17/15 44.0 11.15 12.65
MYL 150117C00045000 C 01/17/15 45.0 10.45 11.50
MYL 150117C00046000 C 01/17/15 46.0 9.50 10.45
MYL 150117C00047000 C 01/17/15 47.0 8.55 9.55
MYL 150117C00048000 C 01/17/15 48.0 7.65 8.60
MYL 150117C00049000 C 01/17/15 49.0 6.70 7.65
MYL 150117C00050000 C 01/17/15 50.0 5.85 6.85
MYL 150117C00052500 C 01/17/15 52.5 4.10 4.60
MYL 150117C00055000 C 01/17/15 55.0 2.66 3.05
MYL 150117C00057500 C 01/17/15 57.5 1.43 1.67
MYL 150117C00060000 C 01/17/15 60.0 0.72 0.85
MYL 150117C00062500 C 01/17/15 62.5 0.24 0.56
MYL 150117C00065000 C 01/17/15 65.0 0.10 0.50
MYL 150117C00070000 C 01/17/15 70.0 0.00 0.23
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.20
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.10
MYL 150117P00013000 P 01/17/15 13.0 0.00 0.09
MYL 150117P00015000 P 01/17/15 15.0 0.00 0.14
MYL 150117P00018000 P 01/17/15 18.0 0.00 0.14
MYL 150117P00020000 P 01/17/15 20.0 0.00 0.09
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.14
MYL 150117P00023000 P 01/17/15 23.0 0.00 0.14
MYL 150117P00024000 P 01/17/15 24.0 0.00 0.11
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.09
MYL 150117P00026000 P 01/17/15 26.0 0.00 0.11
MYL 150117P00027000 P 01/17/15 27.0 0.00 0.09
MYL 150117P00028000 P 01/17/15 28.0 0.00 0.11
MYL 150117P00029000 P 01/17/15 29.0 0.00 0.11
MYL 150117P00030000 P 01/17/15 30.0 0.00 0.09
MYL 150117P00031000 P 01/17/15 31.0 0.00 0.11
MYL 150117P00032000 P 01/17/15 32.0 0.00 0.09
MYL 150117P00033000 P 01/17/15 33.0 0.00 0.09
MYL 150117P00034000 P 01/17/15 34.0 0.00 0.11
MYL 150117P00035000 P 01/17/15 35.0 0.00 0.10
MYL 150117P00036000 P 01/17/15 36.0 0.00 0.06
MYL 150117P00037000 P 01/17/15 37.0 0.00 0.07
MYL 150117P00038000 P 01/17/15 38.0 0.00 0.08
MYL 150117P00039000 P 01/17/15 39.0 0.00 0.09
MYL 150117P00040000 P 01/17/15 40.0 0.00 0.10
MYL 150117P00041000 P 01/17/15 41.0 0.00 0.13
MYL 150117P00042000 P 01/17/15 42.0 0.00 0.16
MYL 150117P00043000 P 01/17/15 43.0 0.05 0.19
MYL 150117P00044000 P 01/17/15 44.0 0.02 0.23
MYL 150117P00045000 P 01/17/15 45.0 0.02 0.28
MYL 150117P00046000 P 01/17/15 46.0 0.05 0.32
MYL 150117P00047000 P 01/17/15 47.0 0.09 0.38
MYL 150117P00048000 P 01/17/15 48.0 0.10 0.50
MYL 150117P00049000 P 01/17/15 49.0 0.24 0.57
MYL 150117P00050000 P 01/17/15 50.0 0.41 0.69
MYL 150117P00052500 P 01/17/15 52.5 0.96 1.12
MYL 150117P00055000 P 01/17/15 55.0 1.86 2.06
MYL 150117P00057500 P 01/17/15 57.5 3.15 3.45
MYL 150117P00060000 P 01/17/15 60.0 4.65 5.20
MYL 150117P00062500 P 01/17/15 62.5 6.65 7.55
MYL 150117P00065000 P 01/17/15 65.0 8.95 9.85
MYL 150117P00070000 P 01/17/15 70.0 13.60 14.85
MYL 150117P00075000 P 01/17/15 75.0 18.65 19.60
MYL 150117P00080000 P 01/17/15 80.0 23.75 24.60
MYL 150417C00023000 C 04/17/15 23.0 31.15 34.15
MYL 150417C00024000 C 04/17/15 24.0 30.05 33.90
MYL 150417C00025000 C 04/17/15 25.0 28.70 32.90
MYL 150417C00026000 C 04/17/15 26.0 27.85 31.85
MYL 150417C00027000 C 04/17/15 27.0 27.05 30.70
MYL 150417C00028000 C 04/17/15 28.0 26.75 28.95
MYL 150417C00029000 C 04/17/15 29.0 25.75 27.80
MYL 150417C00030000 C 04/17/15 30.0 24.70 26.90
MYL 150417C00031000 C 04/17/15 31.0 23.85 25.90
MYL 150417C00032000 C 04/17/15 32.0 22.80 24.95
MYL 150417C00033000 C 04/17/15 33.0 21.75 23.90
MYL 150417C00034000 C 04/17/15 34.0 20.75 23.00
MYL 150417C00035000 C 04/17/15 35.0 19.75 21.95
MYL 150417C00036000 C 04/17/15 36.0 18.75 20.85
MYL 150417C00037000 C 04/17/15 37.0 17.75 19.90
MYL 150417C00038000 C 04/17/15 38.0 16.75 19.15
MYL 150417C00039000 C 04/17/15 39.0 15.75 18.15
MYL 150417C00040000 C 04/17/15 40.0 14.80 17.00
MYL 150417C00041000 C 04/17/15 41.0 14.45 16.30
MYL 150417C00042000 C 04/17/15 42.0 13.50 15.10
MYL 150417C00043000 C 04/17/15 43.0 12.60 14.20
MYL 150417C00044000 C 04/17/15 44.0 11.65 13.25
MYL 150417C00045000 C 04/17/15 45.0 10.80 12.00
MYL 150417C00046000 C 04/17/15 46.0 10.30 11.00
MYL 150417C00047000 C 04/17/15 47.0 9.40 10.30
MYL 150417C00048000 C 04/17/15 48.0 8.65 9.20
MYL 150417C00049000 C 04/17/15 49.0 7.80 8.70
MYL 150417C00050000 C 04/17/15 50.0 7.15 7.95
MYL 150417C00052500 C 04/17/15 52.5 5.35 6.00
MYL 150417C00055000 C 04/17/15 55.0 4.20 4.45
MYL 150417C00057500 C 04/17/15 57.5 3.00 3.25
MYL 150417C00060000 C 04/17/15 60.0 2.02 2.31
MYL 150417C00062500 C 04/17/15 62.5 1.35 1.70
MYL 150417C00065000 C 04/17/15 65.0 0.80 1.30
MYL 150417C00070000 C 04/17/15 70.0 0.26 0.72
MYL 150417C00075000 C 04/17/15 75.0 0.00 0.50
MYL 150417C00080000 C 04/17/15 80.0 0.00 0.38
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.12
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 0.38
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.39
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.39
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.40
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 0.21
MYL 150417P00035000 P 04/17/15 35.0 0.05 0.25
MYL 150417P00036000 P 04/17/15 36.0 0.00 0.30
MYL 150417P00037000 P 04/17/15 37.0 0.00 0.34
MYL 150417P00038000 P 04/17/15 38.0 0.00 0.42
MYL 150417P00039000 P 04/17/15 39.0 0.00 0.48
MYL 150417P00040000 P 04/17/15 40.0 0.00 0.50
MYL 150417P00041000 P 04/17/15 41.0 0.01 0.51
MYL 150417P00042000 P 04/17/15 42.0 0.08 0.57
MYL 150417P00043000 P 04/17/15 43.0 0.15 0.65
MYL 150417P00044000 P 04/17/15 44.0 0.25 0.73
MYL 150417P00045000 P 04/17/15 45.0 0.36 0.86
MYL 150417P00046000 P 04/17/15 46.0 0.49 0.98
MYL 150417P00047000 P 04/17/15 47.0 0.65 1.14
MYL 150417P00048000 P 04/17/15 48.0 0.94 1.32
MYL 150417P00049000 P 04/17/15 49.0 1.17 1.53
MYL 150417P00050000 P 04/17/15 50.0 1.42 1.72
MYL 150417P00052500 P 04/17/15 52.5 2.09 2.41
MYL 150417P00055000 P 04/17/15 55.0 2.95 3.65
MYL 150417P00057500 P 04/17/15 57.5 4.50 4.95
MYL 150417P00060000 P 04/17/15 60.0 5.85 6.75
MYL 150417P00062500 P 04/17/15 62.5 7.65 8.40
MYL 150417P00065000 P 04/17/15 65.0 9.70 10.50
MYL 150417P00070000 P 04/17/15 70.0 13.70 15.30
MYL 150417P00075000 P 04/17/15 75.0 18.50 20.10
MYL 150417P00080000 P 04/17/15 80.0 23.50 24.80
MYL 160115C00020000 C 01/15/16 20.0 34.35 37.85
MYL 160115C00023000 C 01/15/16 23.0 31.45 35.05
MYL 160115C00025000 C 01/15/16 25.0 28.85 33.50
MYL 160115C00028000 C 01/15/16 28.0 26.85 30.05
MYL 160115C00030000 C 01/15/16 30.0 25.00 28.45
MYL 160115C00033000 C 01/15/16 33.0 21.30 26.00
MYL 160115C00035000 C 01/15/16 35.0 20.25 23.55
MYL 160115C00037000 C 01/15/16 37.0 18.45 21.95
MYL 160115C00040000 C 01/15/16 40.0 15.90 19.10
MYL 160115C00042000 C 01/15/16 42.0 14.25 16.95
MYL 160115C00045000 C 01/15/16 45.0 11.95 14.65
MYL 160115C00047000 C 01/15/16 47.0 10.50 13.50
MYL 160115C00050000 C 01/15/16 50.0 9.25 11.00
MYL 160115C00052500 C 01/15/16 52.5 7.75 9.50
MYL 160115C00055000 C 01/15/16 55.0 7.00 8.30
MYL 160115C00057500 C 01/15/16 57.5 5.25 7.15
MYL 160115C00060000 C 01/15/16 60.0 5.00 5.50
MYL 160115C00062500 C 01/15/16 62.5 3.45 5.05
MYL 160115C00065000 C 01/15/16 65.0 2.70 4.30
MYL 160115C00070000 C 01/15/16 70.0 1.85 2.69
MYL 160115C00075000 C 01/15/16 75.0 1.05 2.05
MYL 160115C00080000 C 01/15/16 80.0 0.53 1.53
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.18
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.30
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.43
MYL 160115P00028000 P 01/15/16 28.0 0.00 0.64
MYL 160115P00030000 P 01/15/16 30.0 0.10 0.81
MYL 160115P00033000 P 01/15/16 33.0 0.02 1.02
MYL 160115P00035000 P 01/15/16 35.0 0.19 1.19
MYL 160115P00037000 P 01/15/16 37.0 0.41 1.41
MYL 160115P00040000 P 01/15/16 40.0 1.00 1.40
MYL 160115P00042000 P 01/15/16 42.0 1.19 2.13
MYL 160115P00045000 P 01/15/16 45.0 2.10 2.82
MYL 160115P00047000 P 01/15/16 47.0 2.15 3.70
MYL 160115P00050000 P 01/15/16 50.0 3.95 4.35
MYL 160115P00052500 P 01/15/16 52.5 4.15 5.75
MYL 160115P00055000 P 01/15/16 55.0 5.10 7.10
MYL 160115P00057500 P 01/15/16 57.5 6.45 8.25
MYL 160115P00060000 P 01/15/16 60.0 7.90 9.80
MYL 160115P00062500 P 01/15/16 62.5 9.45 11.45
MYL 160115P00065000 P 01/15/16 65.0 10.70 13.90
MYL 160115P00070000 P 01/15/16 70.0 14.55 17.75
MYL 160115P00075000 P 01/15/16 75.0 18.80 22.00
MYL 160115P00080000 P 01/15/16 80.0 23.45 26.30
MYL 170120C00025000 C 01/20/17 25.0 29.75 34.05
MYL 170120C00028000 C 01/20/17 28.0 27.10 31.65
MYL 170120C00030000 C 01/20/17 30.0 25.45 29.85
MYL 170120C00033000 C 01/20/17 33.0 22.95 27.30
MYL 170120C00035000 C 01/20/17 35.0 21.00 25.55
MYL 170120C00038000 C 01/20/17 38.0 18.85 23.10
MYL 170120C00040000 C 01/20/17 40.0 17.30 21.75
MYL 170120C00043000 C 01/20/17 43.0 15.05 19.50
MYL 170120C00045000 C 01/20/17 45.0 13.75 17.90
MYL 170120C00047000 C 01/20/17 47.0 12.35 16.90
MYL 170120C00050000 C 01/20/17 50.0 11.10 15.20
MYL 170120C00052500 C 01/20/17 52.5 9.05 13.60
MYL 170120C00055000 C 01/20/17 55.0 7.95 12.15
MYL 170120C00057500 C 01/20/17 57.5 6.80 11.10
MYL 170120C00060000 C 01/20/17 60.0 5.65 10.20
MYL 170120C00062500 C 01/20/17 62.5 4.75 9.20
MYL 170120C00065000 C 01/20/17 65.0 5.00 8.35
MYL 170120C00070000 C 01/20/17 70.0 2.64 6.90
MYL 170120C00075000 C 01/20/17 75.0 1.67 5.75
MYL 170120C00080000 C 01/20/17 80.0 0.92 5.00
MYL 170120P00025000 P 01/20/17 25.0 0.00 1.00
MYL 170120P00028000 P 01/20/17 28.0 0.03 1.21
MYL 170120P00030000 P 01/20/17 30.0 0.14 1.41
MYL 170120P00033000 P 01/20/17 33.0 0.37 1.80
MYL 170120P00035000 P 01/20/17 35.0 0.58 2.64
MYL 170120P00038000 P 01/20/17 38.0 1.05 3.35
MYL 170120P00040000 P 01/20/17 40.0 1.38 3.60
MYL 170120P00043000 P 01/20/17 43.0 2.05 4.25
MYL 170120P00045000 P 01/20/17 45.0 2.57 4.90
MYL 170120P00047000 P 01/20/17 47.0 3.15 5.60
MYL 170120P00050000 P 01/20/17 50.0 4.15 7.05
MYL 170120P00052500 P 01/20/17 52.5 5.15 8.10
MYL 170120P00055000 P 01/20/17 55.0 6.30 9.35
MYL 170120P00057500 P 01/20/17 57.5 7.55 10.60
MYL 170120P00060000 P 01/20/17 60.0 8.85 13.05
MYL 170120P00062500 P 01/20/17 62.5 10.50 14.10
MYL 170120P00065000 P 01/20/17 65.0 11.90 15.95
MYL 170120P00070000 P 01/20/17 70.0 15.50 19.55
MYL 170120P00075000 P 01/20/17 75.0 19.60 23.80
MYL 170120P00080000 P 01/20/17 80.0 23.95 27.95

OPRA data is delayed 15 minutes.