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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 141122C00034000 C 11/22/14 34.0 16.55 17.65
MYL 141122C00035000 C 11/22/14 35.0 15.55 16.50
MYL 141122C00036000 C 11/22/14 36.0 14.55 15.50
MYL 141122C00037000 C 11/22/14 37.0 13.55 14.50
MYL 141122C00038000 C 11/22/14 38.0 12.50 13.55
MYL 141122C00039000 C 11/22/14 39.0 11.50 12.55
MYL 141122C00040000 C 11/22/14 40.0 10.45 11.95
MYL 141122C00041000 C 11/22/14 41.0 9.45 10.55
MYL 141122C00042000 C 11/22/14 42.0 8.45 10.05
MYL 141122C00043000 C 11/22/14 43.0 7.50 8.65
MYL 141122C00044000 C 11/22/14 44.0 6.60 7.95
MYL 141122C00045000 C 11/22/14 45.0 5.75 6.75
MYL 141122C00046000 C 11/22/14 46.0 4.85 5.90
MYL 141122C00047000 C 11/22/14 47.0 4.15 4.95
MYL 141122C00048000 C 11/22/14 48.0 3.80 4.10
MYL 141122C00049000 C 11/22/14 49.0 3.10 3.50
MYL 141122C00050000 C 11/22/14 50.0 2.45 2.69
MYL 141122C00052500 C 11/22/14 52.5 1.32 1.53
MYL 141122C00055000 C 11/22/14 55.0 0.61 0.72
MYL 141122C00057500 C 11/22/14 57.5 0.21 0.35
MYL 141122C00060000 C 11/22/14 60.0 0.05 0.23
MYL 141122C00065000 C 11/22/14 65.0 0.04 0.15
MYL 141122C00070000 C 11/22/14 70.0 0.00 0.05
MYL 141122P00034000 P 11/22/14 34.0 0.00 0.05
MYL 141122P00035000 P 11/22/14 35.0 0.00 0.05
MYL 141122P00036000 P 11/22/14 36.0 0.00 0.07
MYL 141122P00037000 P 11/22/14 37.0 0.00 0.09
MYL 141122P00038000 P 11/22/14 38.0 0.00 0.12
MYL 141122P00039000 P 11/22/14 39.0 0.00 0.16
MYL 141122P00040000 P 11/22/14 40.0 0.01 0.20
MYL 141122P00041000 P 11/22/14 41.0 0.01 0.25
MYL 141122P00042000 P 11/22/14 42.0 0.05 0.19
MYL 141122P00043000 P 11/22/14 43.0 0.08 0.24
MYL 141122P00044000 P 11/22/14 44.0 0.06 0.33
MYL 141122P00045000 P 11/22/14 45.0 0.08 0.31
MYL 141122P00046000 P 11/22/14 46.0 0.24 0.45
MYL 141122P00047000 P 11/22/14 47.0 0.38 0.55
MYL 141122P00048000 P 11/22/14 48.0 0.57 0.75
MYL 141122P00049000 P 11/22/14 49.0 0.89 1.06
MYL 141122P00050000 P 11/22/14 50.0 1.21 1.47
MYL 141122P00052500 P 11/22/14 52.5 2.57 3.10
MYL 141122P00055000 P 11/22/14 55.0 4.25 5.30
MYL 141122P00057500 P 11/22/14 57.5 6.20 7.50
MYL 141122P00060000 P 11/22/14 60.0 8.45 9.70
MYL 141122P00065000 P 11/22/14 65.0 13.40 14.45
MYL 141122P00070000 P 11/22/14 70.0 18.40 19.30
MYL 141220C00035000 C 12/20/14 35.0 15.45 16.75
MYL 141220C00040000 C 12/20/14 40.0 10.40 11.70
MYL 141220C00042000 C 12/20/14 42.0 8.45 10.05
MYL 141220C00043000 C 12/20/14 43.0 7.55 8.85
MYL 141220C00044000 C 12/20/14 44.0 6.80 8.00
MYL 141220C00045000 C 12/20/14 45.0 6.50 6.95
MYL 141220C00046000 C 12/20/14 46.0 5.70 6.30
MYL 141220C00047000 C 12/20/14 47.0 4.90 5.40
MYL 141220C00048000 C 12/20/14 48.0 3.90 4.90
MYL 141220C00049000 C 12/20/14 49.0 3.65 3.95
MYL 141220C00050000 C 12/20/14 50.0 3.05 3.35
MYL 141220C00052500 C 12/20/14 52.5 1.73 2.05
MYL 141220C00055000 C 12/20/14 55.0 1.02 1.26
MYL 141220C00057500 C 12/20/14 57.5 0.40 0.80
MYL 141220C00060000 C 12/20/14 60.0 0.07 0.49
MYL 141220C00065000 C 12/20/14 65.0 0.00 0.26
MYL 141220P00035000 P 12/20/14 35.0 0.00 0.14
MYL 141220P00040000 P 12/20/14 40.0 0.00 0.42
MYL 141220P00042000 P 12/20/14 42.0 0.03 0.52
MYL 141220P00043000 P 12/20/14 43.0 0.11 0.60
MYL 141220P00044000 P 12/20/14 44.0 0.30 0.73
MYL 141220P00045000 P 12/20/14 45.0 0.46 0.88
MYL 141220P00046000 P 12/20/14 46.0 0.63 1.05
MYL 141220P00047000 P 12/20/14 47.0 0.88 1.16
MYL 141220P00048000 P 12/20/14 48.0 1.15 1.68
MYL 141220P00049000 P 12/20/14 49.0 1.49 2.05
MYL 141220P00050000 P 12/20/14 50.0 1.78 2.10
MYL 141220P00052500 P 12/20/14 52.5 3.05 3.40
MYL 141220P00055000 P 12/20/14 55.0 4.75 5.75
MYL 141220P00057500 P 12/20/14 57.5 6.60 7.65
MYL 141220P00060000 P 12/20/14 60.0 8.65 10.00
MYL 141220P00065000 P 12/20/14 65.0 13.40 14.60
MYL 150117C00013000 C 01/17/15 13.0 36.75 39.90
MYL 150117C00015000 C 01/17/15 15.0 34.70 37.90
MYL 150117C00018000 C 01/17/15 18.0 31.75 34.90
MYL 150117C00020000 C 01/17/15 20.0 30.50 32.70
MYL 150117C00022000 C 01/17/15 22.0 28.50 30.90
MYL 150117C00023000 C 01/17/15 23.0 27.50 29.90
MYL 150117C00024000 C 01/17/15 24.0 26.50 28.90
MYL 150117C00025000 C 01/17/15 25.0 25.50 27.15
MYL 150117C00026000 C 01/17/15 26.0 24.45 26.15
MYL 150117C00027000 C 01/17/15 27.0 23.45 25.25
MYL 150117C00028000 C 01/17/15 28.0 22.45 24.20
MYL 150117C00029000 C 01/17/15 29.0 21.45 23.20
MYL 150117C00030000 C 01/17/15 30.0 20.45 22.10
MYL 150117C00031000 C 01/17/15 31.0 19.45 21.25
MYL 150117C00032000 C 01/17/15 32.0 18.40 20.30
MYL 150117C00033000 C 01/17/15 33.0 17.40 19.05
MYL 150117C00034000 C 01/17/15 34.0 16.40 18.30
MYL 150117C00035000 C 01/17/15 35.0 15.40 17.00
MYL 150117C00036000 C 01/17/15 36.0 14.40 16.00
MYL 150117C00037000 C 01/17/15 37.0 13.35 15.55
MYL 150117C00038000 C 01/17/15 38.0 12.40 14.10
MYL 150117C00039000 C 01/17/15 39.0 11.40 13.65
MYL 150117C00040000 C 01/17/15 40.0 10.45 12.10
MYL 150117C00041000 C 01/17/15 41.0 9.50 11.00
MYL 150117C00042000 C 01/17/15 42.0 8.85 10.15
MYL 150117C00043000 C 01/17/15 43.0 8.00 9.25
MYL 150117C00044000 C 01/17/15 44.0 7.30 8.25
MYL 150117C00045000 C 01/17/15 45.0 6.45 7.45
MYL 150117C00046000 C 01/17/15 46.0 5.70 6.65
MYL 150117C00047000 C 01/17/15 47.0 5.05 6.00
MYL 150117C00048000 C 01/17/15 48.0 4.50 5.30
MYL 150117C00049000 C 01/17/15 49.0 4.15 4.60
MYL 150117C00050000 C 01/17/15 50.0 3.55 4.05
MYL 150117C00052500 C 01/17/15 52.5 2.34 2.70
MYL 150117C00055000 C 01/17/15 55.0 1.45 1.67
MYL 150117C00057500 C 01/17/15 57.5 0.74 1.10
MYL 150117C00060000 C 01/17/15 60.0 0.44 0.74
MYL 150117C00065000 C 01/17/15 65.0 0.12 0.48
MYL 150117C00070000 C 01/17/15 70.0 0.02 0.22
MYL 150117C00075000 C 01/17/15 75.0 0.00 0.19
MYL 150117C00080000 C 01/17/15 80.0 0.00 0.22
MYL 150117P00013000 P 01/17/15 13.0 0.00 0.14
MYL 150117P00015000 P 01/17/15 15.0 0.00 0.21
MYL 150117P00018000 P 01/17/15 18.0 0.00 0.20
MYL 150117P00020000 P 01/17/15 20.0 0.00 0.20
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.21
MYL 150117P00023000 P 01/17/15 23.0 0.00 0.21
MYL 150117P00024000 P 01/17/15 24.0 0.00 0.18
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.18
MYL 150117P00026000 P 01/17/15 26.0 0.00 0.21
MYL 150117P00027000 P 01/17/15 27.0 0.00 0.18
MYL 150117P00028000 P 01/17/15 28.0 0.00 0.14
MYL 150117P00029000 P 01/17/15 29.0 0.00 0.14
MYL 150117P00030000 P 01/17/15 30.0 0.00 0.14
MYL 150117P00031000 P 01/17/15 31.0 0.00 0.19
MYL 150117P00032000 P 01/17/15 32.0 0.00 0.16
MYL 150117P00033000 P 01/17/15 33.0 0.03 0.16
MYL 150117P00034000 P 01/17/15 34.0 0.01 0.18
MYL 150117P00035000 P 01/17/15 35.0 0.03 0.23
MYL 150117P00036000 P 01/17/15 36.0 0.05 0.31
MYL 150117P00037000 P 01/17/15 37.0 0.11 0.36
MYL 150117P00038000 P 01/17/15 38.0 0.14 0.42
MYL 150117P00039000 P 01/17/15 39.0 0.08 0.50
MYL 150117P00040000 P 01/17/15 40.0 0.21 0.47
MYL 150117P00041000 P 01/17/15 41.0 0.22 0.47
MYL 150117P00042000 P 01/17/15 42.0 0.30 0.58
MYL 150117P00043000 P 01/17/15 43.0 0.47 0.79
MYL 150117P00044000 P 01/17/15 44.0 0.61 0.86
MYL 150117P00045000 P 01/17/15 45.0 0.70 0.98
MYL 150117P00046000 P 01/17/15 46.0 0.99 1.17
MYL 150117P00047000 P 01/17/15 47.0 1.21 1.47
MYL 150117P00048000 P 01/17/15 48.0 1.55 1.84
MYL 150117P00049000 P 01/17/15 49.0 1.76 2.21
MYL 150117P00050000 P 01/17/15 50.0 2.32 2.71
MYL 150117P00052500 P 01/17/15 52.5 3.60 3.90
MYL 150117P00055000 P 01/17/15 55.0 5.05 5.90
MYL 150117P00057500 P 01/17/15 57.5 6.90 7.85
MYL 150117P00060000 P 01/17/15 60.0 9.05 10.15
MYL 150117P00065000 P 01/17/15 65.0 13.60 14.75
MYL 150117P00070000 P 01/17/15 70.0 18.30 19.45
MYL 150117P00075000 P 01/17/15 75.0 23.30 24.30
MYL 150117P00080000 P 01/17/15 80.0 28.40 29.30
MYL 150417C00023000 C 04/17/15 23.0 27.35 29.40
MYL 150417C00024000 C 04/17/15 24.0 26.35 28.00
MYL 150417C00025000 C 04/17/15 25.0 25.35 27.50
MYL 150417C00026000 C 04/17/15 26.0 24.35 25.90
MYL 150417C00027000 C 04/17/15 27.0 23.35 24.85
MYL 150417C00028000 C 04/17/15 28.0 22.30 23.90
MYL 150417C00029000 C 04/17/15 29.0 21.30 22.95
MYL 150417C00030000 C 04/17/15 30.0 20.30 22.00
MYL 150417C00031000 C 04/17/15 31.0 19.30 21.05
MYL 150417C00032000 C 04/17/15 32.0 18.30 20.10
MYL 150417C00033000 C 04/17/15 33.0 17.30 19.10
MYL 150417C00034000 C 04/17/15 34.0 16.35 18.00
MYL 150417C00035000 C 04/17/15 35.0 15.50 17.05
MYL 150417C00036000 C 04/17/15 36.0 14.40 16.25
MYL 150417C00037000 C 04/17/15 37.0 13.55 15.35
MYL 150417C00038000 C 04/17/15 38.0 12.60 15.15
MYL 150417C00039000 C 04/17/15 39.0 11.75 14.35
MYL 150417C00040000 C 04/17/15 40.0 10.85 12.70
MYL 150417C00041000 C 04/17/15 41.0 10.40 11.85
MYL 150417C00042000 C 04/17/15 42.0 9.75 10.90
MYL 150417C00043000 C 04/17/15 43.0 9.40 9.90
MYL 150417C00044000 C 04/17/15 44.0 8.65 9.10
MYL 150417C00045000 C 04/17/15 45.0 7.35 8.40
MYL 150417C00046000 C 04/17/15 46.0 7.05 7.70
MYL 150417C00047000 C 04/17/15 47.0 6.25 6.90
MYL 150417C00048000 C 04/17/15 48.0 5.80 6.25
MYL 150417C00049000 C 04/17/15 49.0 4.95 5.65
MYL 150417C00050000 C 04/17/15 50.0 4.65 5.15
MYL 150417C00052500 C 04/17/15 52.5 3.50 3.85
MYL 150417C00055000 C 04/17/15 55.0 2.28 2.83
MYL 150417C00057500 C 04/17/15 57.5 1.61 2.05
MYL 150417C00060000 C 04/17/15 60.0 1.13 1.46
MYL 150417C00065000 C 04/17/15 65.0 0.45 0.86
MYL 150417C00070000 C 04/17/15 70.0 0.13 0.55
MYL 150417P00023000 P 04/17/15 23.0 0.00 0.07
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.10
MYL 150417P00025000 P 04/17/15 25.0 0.01 0.12
MYL 150417P00026000 P 04/17/15 26.0 0.02 0.16
MYL 150417P00027000 P 04/17/15 27.0 0.03 0.20
MYL 150417P00028000 P 04/17/15 28.0 0.03 0.24
MYL 150417P00029000 P 04/17/15 29.0 0.05 0.25
MYL 150417P00030000 P 04/17/15 30.0 0.06 0.25
MYL 150417P00031000 P 04/17/15 31.0 0.08 0.27
MYL 150417P00032000 P 04/17/15 32.0 0.12 0.39
MYL 150417P00033000 P 04/17/15 33.0 0.05 0.50
MYL 150417P00034000 P 04/17/15 34.0 0.05 0.50
MYL 150417P00035000 P 04/17/15 35.0 0.16 0.54
MYL 150417P00036000 P 04/17/15 36.0 0.19 0.49
MYL 150417P00037000 P 04/17/15 37.0 0.25 0.56
MYL 150417P00038000 P 04/17/15 38.0 0.39 0.65
MYL 150417P00039000 P 04/17/15 39.0 0.46 0.77
MYL 150417P00040000 P 04/17/15 40.0 0.59 0.91
MYL 150417P00041000 P 04/17/15 41.0 0.74 1.08
MYL 150417P00042000 P 04/17/15 42.0 0.96 1.24
MYL 150417P00043000 P 04/17/15 43.0 1.13 1.46
MYL 150417P00044000 P 04/17/15 44.0 1.35 1.72
MYL 150417P00045000 P 04/17/15 45.0 1.59 2.01
MYL 150417P00046000 P 04/17/15 46.0 1.89 2.26
MYL 150417P00047000 P 04/17/15 47.0 1.65 2.49
MYL 150417P00048000 P 04/17/15 48.0 2.43 3.10
MYL 150417P00049000 P 04/17/15 49.0 2.65 3.45
MYL 150417P00050000 P 04/17/15 50.0 3.35 3.90
MYL 150417P00052500 P 04/17/15 52.5 4.60 5.15
MYL 150417P00055000 P 04/17/15 55.0 6.05 6.90
MYL 150417P00057500 P 04/17/15 57.5 7.80 8.70
MYL 150417P00060000 P 04/17/15 60.0 9.50 10.75
MYL 150417P00065000 P 04/17/15 65.0 13.80 15.25
MYL 150417P00070000 P 04/17/15 70.0 18.45 19.95
MYL 160115C00020000 C 01/15/16 20.0 30.15 33.75
MYL 160115C00023000 C 01/15/16 23.0 27.20 30.85
MYL 160115C00025000 C 01/15/16 25.0 25.25 28.85
MYL 160115C00028000 C 01/15/16 28.0 22.15 26.00
MYL 160115C00030000 C 01/15/16 30.0 20.50 24.30
MYL 160115C00033000 C 01/15/16 33.0 17.75 21.10
MYL 160115C00035000 C 01/15/16 35.0 16.40 19.20
MYL 160115C00037000 C 01/15/16 37.0 14.80 17.65
MYL 160115C00040000 C 01/15/16 40.0 12.45 15.30
MYL 160115C00042000 C 01/15/16 42.0 11.05 14.05
MYL 160115C00045000 C 01/15/16 45.0 9.40 11.00
MYL 160115C00047000 C 01/15/16 47.0 8.05 9.85
MYL 160115C00050000 C 01/15/16 50.0 7.00 8.25
MYL 160115C00052500 C 01/15/16 52.5 6.00 7.05
MYL 160115C00055000 C 01/15/16 55.0 4.35 5.85
MYL 160115C00057500 C 01/15/16 57.5 3.50 5.00
MYL 160115C00060000 C 01/15/16 60.0 3.50 4.25
MYL 160115C00065000 C 01/15/16 65.0 1.88 2.88
MYL 160115C00070000 C 01/15/16 70.0 1.09 2.09
MYL 160115C00075000 C 01/15/16 75.0 0.56 1.55
MYL 160115C00080000 C 01/15/16 80.0 0.22 1.13
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.38
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.58
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.86
MYL 160115P00028000 P 01/15/16 28.0 0.11 1.00
MYL 160115P00030000 P 01/15/16 30.0 0.23 1.18
MYL 160115P00033000 P 01/15/16 33.0 0.52 1.52
MYL 160115P00035000 P 01/15/16 35.0 0.84 1.82
MYL 160115P00037000 P 01/15/16 37.0 1.19 2.19
MYL 160115P00040000 P 01/15/16 40.0 1.87 2.87
MYL 160115P00042000 P 01/15/16 42.0 2.20 3.75
MYL 160115P00045000 P 01/15/16 45.0 3.15 4.75
MYL 160115P00047000 P 01/15/16 47.0 4.05 5.55
MYL 160115P00050000 P 01/15/16 50.0 5.45 7.00
MYL 160115P00052500 P 01/15/16 52.5 6.75 8.35
MYL 160115P00055000 P 01/15/16 55.0 8.20 9.95
MYL 160115P00057500 P 01/15/16 57.5 9.80 11.55
MYL 160115P00060000 P 01/15/16 60.0 11.40 13.00
MYL 160115P00065000 P 01/15/16 65.0 15.20 16.85
MYL 160115P00070000 P 01/15/16 70.0 18.85 21.10
MYL 160115P00075000 P 01/15/16 75.0 23.50 25.85
MYL 160115P00080000 P 01/15/16 80.0 27.80 31.40
MYL 170120C00025000 C 01/20/17 25.0 25.70 29.80
MYL 170120C00028000 C 01/20/17 28.0 23.00 26.70
MYL 170120C00030000 C 01/20/17 30.0 21.00 25.50
MYL 170120C00033000 C 01/20/17 33.0 18.85 22.70
MYL 170120C00035000 C 01/20/17 35.0 17.45 20.55
MYL 170120C00038000 C 01/20/17 38.0 15.25 18.40
MYL 170120C00040000 C 01/20/17 40.0 13.85 17.05
MYL 170120C00043000 C 01/20/17 43.0 11.80 15.85
MYL 170120C00045000 C 01/20/17 45.0 10.60 14.75
MYL 170120C00047000 C 01/20/17 47.0 9.45 13.65
MYL 170120C00050000 C 01/20/17 50.0 8.00 12.05
MYL 170120C00052500 C 01/20/17 52.5 6.85 10.85
MYL 170120C00055000 C 01/20/17 55.0 5.80 9.40
MYL 170120C00057500 C 01/20/17 57.5 4.85 8.60
MYL 170120C00060000 C 01/20/17 60.0 4.05 8.15
MYL 170120C00065000 C 01/20/17 65.0 2.73 5.70
MYL 170120C00070000 C 01/20/17 70.0 1.72 4.50
MYL 170120P00025000 P 01/20/17 25.0 0.10 1.33
MYL 170120P00028000 P 01/20/17 28.0 0.31 1.60
MYL 170120P00030000 P 01/20/17 30.0 0.47 1.90
MYL 170120P00033000 P 01/20/17 33.0 1.11 2.46
MYL 170120P00035000 P 01/20/17 35.0 1.32 3.40
MYL 170120P00038000 P 01/20/17 38.0 2.05 4.00
MYL 170120P00040000 P 01/20/17 40.0 2.65 4.60
MYL 170120P00043000 P 01/20/17 43.0 3.25 5.70
MYL 170120P00045000 P 01/20/17 45.0 4.25 6.50
MYL 170120P00047000 P 01/20/17 47.0 5.00 7.60
MYL 170120P00050000 P 01/20/17 50.0 6.70 9.05
MYL 170120P00052500 P 01/20/17 52.5 7.65 10.50
MYL 170120P00055000 P 01/20/17 55.0 9.20 11.90
MYL 170120P00057500 P 01/20/17 57.5 10.80 14.05
MYL 170120P00060000 P 01/20/17 60.0 12.50 15.75
MYL 170120P00065000 P 01/20/17 65.0 15.85 19.40
MYL 170120P00070000 P 01/20/17 70.0 20.05 23.45

OPRA data is delayed 15 minutes.