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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 140920C00030000 C 09/20/14 30.0 18.05 18.70
MYL 140920C00034000 C 09/20/14 34.0 14.05 14.70
MYL 140920C00035000 C 09/20/14 35.0 13.00 13.80
MYL 140920C00036000 C 09/20/14 36.0 12.05 12.90
MYL 140920C00037000 C 09/20/14 37.0 10.95 11.90
MYL 140920C00038000 C 09/20/14 38.0 9.95 10.90
MYL 140920C00039000 C 09/20/14 39.0 9.10 9.80
MYL 140920C00040000 C 09/20/14 40.0 8.05 8.70
MYL 140920C00041000 C 09/20/14 41.0 7.10 7.70
MYL 140920C00042000 C 09/20/14 42.0 6.10 6.70
MYL 140920C00043000 C 09/20/14 43.0 5.15 5.75
MYL 140920C00044000 C 09/20/14 44.0 4.20 4.75
MYL 140920C00045000 C 09/20/14 45.0 3.30 3.80
MYL 140920C00046000 C 09/20/14 46.0 2.50 2.89
MYL 140920C00047000 C 09/20/14 47.0 1.95 2.11
MYL 140920C00048000 C 09/20/14 48.0 1.35 1.42
MYL 140920C00049000 C 09/20/14 49.0 0.83 0.91
MYL 140920C00050000 C 09/20/14 50.0 0.48 0.52
MYL 140920C00052500 C 09/20/14 52.5 0.10 0.17
MYL 140920C00055000 C 09/20/14 55.0 0.01 0.07
MYL 140920C00057500 C 09/20/14 57.5 0.00 0.14
MYL 140920C00060000 C 09/20/14 60.0 0.00 0.08
MYL 140920C00065000 C 09/20/14 65.0 0.00 0.04
MYL 140920C00070000 C 09/20/14 70.0 0.00 0.04
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 0.09
MYL 140920P00041000 P 09/20/14 41.0 0.03 0.10
MYL 140920P00042000 P 09/20/14 42.0 0.00 0.16
MYL 140920P00043000 P 09/20/14 43.0 0.02 0.15
MYL 140920P00044000 P 09/20/14 44.0 0.04 0.10
MYL 140920P00045000 P 09/20/14 45.0 0.14 0.16
MYL 140920P00046000 P 09/20/14 46.0 0.20 0.25
MYL 140920P00047000 P 09/20/14 47.0 0.41 0.45
MYL 140920P00048000 P 09/20/14 48.0 0.74 0.86
MYL 140920P00049000 P 09/20/14 49.0 1.22 1.29
MYL 140920P00050000 P 09/20/14 50.0 1.84 2.14
MYL 140920P00052500 P 09/20/14 52.5 3.95 4.50
MYL 140920P00055000 P 09/20/14 55.0 6.35 7.00
MYL 140920P00057500 P 09/20/14 57.5 8.85 9.50
MYL 140920P00060000 P 09/20/14 60.0 11.35 11.95
MYL 140920P00065000 P 09/20/14 65.0 16.20 16.85
MYL 140920P00070000 P 09/20/14 70.0 21.20 21.85
MYL 140920P00075000 P 09/20/14 75.0 26.20 26.85
MYL 141018C00024000 C 10/18/14 24.0 23.95 24.95
MYL 141018C00025000 C 10/18/14 25.0 22.95 23.95
MYL 141018C00026000 C 10/18/14 26.0 21.95 22.85
MYL 141018C00027000 C 10/18/14 27.0 20.95 21.95
MYL 141018C00028000 C 10/18/14 28.0 19.95 20.95
MYL 141018C00029000 C 10/18/14 29.0 19.00 19.80
MYL 141018C00030000 C 10/18/14 30.0 18.00 18.70
MYL 141018C00031000 C 10/18/14 31.0 17.00 17.95
MYL 141018C00032000 C 10/18/14 32.0 15.90 16.95
MYL 141018C00033000 C 10/18/14 33.0 14.95 15.95
MYL 141018C00034000 C 10/18/14 34.0 13.95 14.80
MYL 141018C00035000 C 10/18/14 35.0 13.00 13.95
MYL 141018C00036000 C 10/18/14 36.0 12.00 12.75
MYL 141018C00037000 C 10/18/14 37.0 11.00 11.95
MYL 141018C00038000 C 10/18/14 38.0 10.05 10.75
MYL 141018C00039000 C 10/18/14 39.0 9.15 9.75
MYL 141018C00040000 C 10/18/14 40.0 8.20 8.80
MYL 141018C00041000 C 10/18/14 41.0 7.20 7.80
MYL 141018C00042000 C 10/18/14 42.0 6.30 6.85
MYL 141018C00043000 C 10/18/14 43.0 5.35 5.95
MYL 141018C00044000 C 10/18/14 44.0 4.55 5.05
MYL 141018C00045000 C 10/18/14 45.0 3.95 4.20
MYL 141018C00046000 C 10/18/14 46.0 3.15 3.40
MYL 141018C00047000 C 10/18/14 47.0 2.48 2.68
MYL 141018C00048000 C 10/18/14 48.0 1.84 2.07
MYL 141018C00049000 C 10/18/14 49.0 1.40 1.54
MYL 141018C00050000 C 10/18/14 50.0 1.03 1.16
MYL 141018C00052500 C 10/18/14 52.5 0.47 0.53
MYL 141018C00055000 C 10/18/14 55.0 0.18 0.33
MYL 141018C00057500 C 10/18/14 57.5 0.04 0.25
MYL 141018C00060000 C 10/18/14 60.0 0.01 0.10
MYL 141018C00065000 C 10/18/14 65.0 0.00 0.09
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 0.04
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 0.05
MYL 141018P00033000 P 10/18/14 33.0 0.00 0.05
MYL 141018P00034000 P 10/18/14 34.0 0.00 0.05
MYL 141018P00035000 P 10/18/14 35.0 0.01 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 0.16
MYL 141018P00039000 P 10/18/14 39.0 0.02 0.18
MYL 141018P00040000 P 10/18/14 40.0 0.05 0.24
MYL 141018P00041000 P 10/18/14 41.0 0.07 0.25
MYL 141018P00042000 P 10/18/14 42.0 0.14 0.19
MYL 141018P00043000 P 10/18/14 43.0 0.19 0.34
MYL 141018P00044000 P 10/18/14 44.0 0.32 0.44
MYL 141018P00045000 P 10/18/14 45.0 0.46 0.51
MYL 141018P00046000 P 10/18/14 46.0 0.69 0.73
MYL 141018P00047000 P 10/18/14 47.0 0.99 1.11
MYL 141018P00048000 P 10/18/14 48.0 1.39 1.44
MYL 141018P00049000 P 10/18/14 49.0 1.85 1.96
MYL 141018P00050000 P 10/18/14 50.0 2.44 2.61
MYL 141018P00052500 P 10/18/14 52.5 4.30 4.70
MYL 141018P00055000 P 10/18/14 55.0 6.50 7.15
MYL 141018P00057500 P 10/18/14 57.5 8.90 9.50
MYL 141018P00060000 P 10/18/14 60.0 11.35 12.10
MYL 141018P00065000 P 10/18/14 65.0 16.35 16.95
MYL 141018P00070000 P 10/18/14 70.0 21.25 21.85
MYL 141018P00075000 P 10/18/14 75.0 26.30 26.85
MYL 141018P00080000 P 10/18/14 80.0 31.30 31.85
MYL 150117C00013000 C 01/17/15 13.0 34.85 35.85
MYL 150117C00015000 C 01/17/15 15.0 32.15 34.00
MYL 150117C00018000 C 01/17/15 18.0 29.05 31.20
MYL 150117C00020000 C 01/17/15 20.0 27.90 28.90
MYL 150117C00022000 C 01/17/15 22.0 25.90 26.90
MYL 150117C00023000 C 01/17/15 23.0 24.90 25.95
MYL 150117C00024000 C 01/17/15 24.0 23.90 24.95
MYL 150117C00025000 C 01/17/15 25.0 22.90 24.20
MYL 150117C00026000 C 01/17/15 26.0 21.95 22.90
MYL 150117C00027000 C 01/17/15 27.0 20.95 21.90
MYL 150117C00028000 C 01/17/15 28.0 20.00 20.85
MYL 150117C00029000 C 01/17/15 29.0 18.80 20.00
MYL 150117C00030000 C 01/17/15 30.0 18.10 18.90
MYL 150117C00031000 C 01/17/15 31.0 17.05 18.05
MYL 150117C00032000 C 01/17/15 32.0 16.10 16.90
MYL 150117C00033000 C 01/17/15 33.0 15.10 16.10
MYL 150117C00034000 C 01/17/15 34.0 13.95 15.00
MYL 150117C00035000 C 01/17/15 35.0 13.25 14.00
MYL 150117C00036000 C 01/17/15 36.0 12.25 13.15
MYL 150117C00037000 C 01/17/15 37.0 11.30 12.10
MYL 150117C00038000 C 01/17/15 38.0 10.45 11.20
MYL 150117C00039000 C 01/17/15 39.0 9.60 10.35
MYL 150117C00040000 C 01/17/15 40.0 8.75 9.35
MYL 150117C00041000 C 01/17/15 41.0 8.30 8.55
MYL 150117C00042000 C 01/17/15 42.0 7.30 7.70
MYL 150117C00043000 C 01/17/15 43.0 6.70 6.90
MYL 150117C00044000 C 01/17/15 44.0 5.95 6.15
MYL 150117C00045000 C 01/17/15 45.0 5.25 5.45
MYL 150117C00046000 C 01/17/15 46.0 4.60 4.80
MYL 150117C00047000 C 01/17/15 47.0 4.00 4.20
MYL 150117C00048000 C 01/17/15 48.0 3.40 3.70
MYL 150117C00049000 C 01/17/15 49.0 2.99 3.15
MYL 150117C00050000 C 01/17/15 50.0 2.56 2.70
MYL 150117C00052500 C 01/17/15 52.5 1.68 1.77
MYL 150117C00055000 C 01/17/15 55.0 1.07 1.10
MYL 150117C00057500 C 01/17/15 57.5 0.66 0.74
MYL 150117C00060000 C 01/17/15 60.0 0.39 0.48
MYL 150117C00065000 C 01/17/15 65.0 0.13 0.27
MYL 150117C00070000 C 01/17/15 70.0 0.04 0.25
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 0.03
MYL 150117P00018000 P 01/17/15 18.0 0.00 0.04
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 0.01 0.14
MYL 150117P00024000 P 01/17/15 24.0 0.01 0.12
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.14
MYL 150117P00026000 P 01/17/15 26.0 0.01 0.06
MYL 150117P00027000 P 01/17/15 27.0 0.01 0.08
MYL 150117P00028000 P 01/17/15 28.0 0.01 0.10
MYL 150117P00029000 P 01/17/15 29.0 0.03 0.13
MYL 150117P00030000 P 01/17/15 30.0 0.01 0.17
MYL 150117P00031000 P 01/17/15 31.0 0.07 0.20
MYL 150117P00032000 P 01/17/15 32.0 0.08 0.25
MYL 150117P00033000 P 01/17/15 33.0 0.11 0.25
MYL 150117P00034000 P 01/17/15 34.0 0.14 0.26
MYL 150117P00035000 P 01/17/15 35.0 0.18 0.31
MYL 150117P00036000 P 01/17/15 36.0 0.22 0.36
MYL 150117P00037000 P 01/17/15 37.0 0.20 0.43
MYL 150117P00038000 P 01/17/15 38.0 0.35 0.51
MYL 150117P00039000 P 01/17/15 39.0 0.45 0.62
MYL 150117P00040000 P 01/17/15 40.0 0.58 0.74
MYL 150117P00041000 P 01/17/15 41.0 0.73 0.82
MYL 150117P00042000 P 01/17/15 42.0 0.90 1.01
MYL 150117P00043000 P 01/17/15 43.0 1.11 1.23
MYL 150117P00044000 P 01/17/15 44.0 1.35 1.49
MYL 150117P00045000 P 01/17/15 45.0 1.65 1.79
MYL 150117P00046000 P 01/17/15 46.0 2.00 2.15
MYL 150117P00047000 P 01/17/15 47.0 2.38 2.57
MYL 150117P00048000 P 01/17/15 48.0 2.85 3.05
MYL 150117P00049000 P 01/17/15 49.0 3.35 3.55
MYL 150117P00050000 P 01/17/15 50.0 3.90 4.10
MYL 150117P00052500 P 01/17/15 52.5 5.45 5.75
MYL 150117P00055000 P 01/17/15 55.0 7.30 7.95
MYL 150117P00057500 P 01/17/15 57.5 9.40 10.05
MYL 150117P00060000 P 01/17/15 60.0 11.65 12.45
MYL 150117P00065000 P 01/17/15 65.0 16.35 17.20
MYL 150117P00070000 P 01/17/15 70.0 21.20 22.10
MYL 150117P00075000 P 01/17/15 75.0 25.60 27.00
MYL 150117P00080000 P 01/17/15 80.0 30.75 31.85
MYL 150417C00024000 C 04/17/15 24.0 23.80 25.25
MYL 150417C00025000 C 04/17/15 25.0 22.80 24.45
MYL 150417C00026000 C 04/17/15 26.0 21.80 23.45
MYL 150417C00027000 C 04/17/15 27.0 20.80 22.50
MYL 150417C00028000 C 04/17/15 28.0 19.75 21.55
MYL 150417C00029000 C 04/17/15 29.0 18.85 20.60
MYL 150417C00030000 C 04/17/15 30.0 17.80 19.65
MYL 150417C00031000 C 04/17/15 31.0 16.85 18.70
MYL 150417C00032000 C 04/17/15 32.0 15.90 17.75
MYL 150417C00033000 C 04/17/15 33.0 15.10 16.55
MYL 150417C00034000 C 04/17/15 34.0 14.35 15.65
MYL 150417C00035000 C 04/17/15 35.0 13.45 14.60
MYL 150417C00036000 C 04/17/15 36.0 12.55 13.85
MYL 150417C00037000 C 04/17/15 37.0 11.50 12.85
MYL 150417C00038000 C 04/17/15 38.0 10.85 12.00
MYL 150417C00039000 C 04/17/15 39.0 10.05 10.90
MYL 150417C00040000 C 04/17/15 40.0 9.35 10.05
MYL 150417C00041000 C 04/17/15 41.0 8.65 9.30
MYL 150417C00042000 C 04/17/15 42.0 7.70 8.55
MYL 150417C00043000 C 04/17/15 43.0 7.15 7.90
MYL 150417C00044000 C 04/17/15 44.0 6.85 7.30
MYL 150417C00045000 C 04/17/15 45.0 5.90 6.45
MYL 150417C00046000 C 04/17/15 46.0 5.35 5.85
MYL 150417C00047000 C 04/17/15 47.0 4.80 5.30
MYL 150417C00048000 C 04/17/15 48.0 4.30 4.70
MYL 150417C00049000 C 04/17/15 49.0 3.80 4.45
MYL 150417C00050000 C 04/17/15 50.0 3.50 3.80
MYL 150417C00052500 C 04/17/15 52.5 2.49 2.86
MYL 150417C00055000 C 04/17/15 55.0 1.72 2.22
MYL 150417C00060000 C 04/17/15 60.0 0.89 1.27
MYL 150417C00065000 C 04/17/15 65.0 0.40 0.73
MYL 150417C00070000 C 04/17/15 70.0 0.15 0.45
MYL 150417P00024000 P 04/17/15 24.0 0.00 0.12
MYL 150417P00025000 P 04/17/15 25.0 0.00 0.15
MYL 150417P00026000 P 04/17/15 26.0 0.00 0.19
MYL 150417P00027000 P 04/17/15 27.0 0.00 0.23
MYL 150417P00028000 P 04/17/15 28.0 0.00 0.28
MYL 150417P00029000 P 04/17/15 29.0 0.00 0.33
MYL 150417P00030000 P 04/17/15 30.0 0.02 0.38
MYL 150417P00031000 P 04/17/15 31.0 0.08 0.43
MYL 150417P00032000 P 04/17/15 32.0 0.13 0.38
MYL 150417P00033000 P 04/17/15 33.0 0.07 0.44
MYL 150417P00034000 P 04/17/15 34.0 0.15 0.51
MYL 150417P00035000 P 04/17/15 35.0 0.24 0.61
MYL 150417P00036000 P 04/17/15 36.0 0.33 0.70
MYL 150417P00037000 P 04/17/15 37.0 0.46 0.83
MYL 150417P00038000 P 04/17/15 38.0 0.60 0.98
MYL 150417P00039000 P 04/17/15 39.0 0.77 1.15
MYL 150417P00040000 P 04/17/15 40.0 1.01 1.34
MYL 150417P00041000 P 04/17/15 41.0 1.20 1.58
MYL 150417P00042000 P 04/17/15 42.0 1.46 1.84
MYL 150417P00043000 P 04/17/15 43.0 1.75 2.14
MYL 150417P00044000 P 04/17/15 44.0 2.00 2.53
MYL 150417P00045000 P 04/17/15 45.0 2.30 2.90
MYL 150417P00046000 P 04/17/15 46.0 2.88 3.30
MYL 150417P00047000 P 04/17/15 47.0 3.30 3.75
MYL 150417P00048000 P 04/17/15 48.0 3.65 4.00
MYL 150417P00049000 P 04/17/15 49.0 4.25 4.70
MYL 150417P00050000 P 04/17/15 50.0 4.75 5.35
MYL 150417P00052500 P 04/17/15 52.5 6.35 6.95
MYL 150417P00055000 P 04/17/15 55.0 8.10 8.75
MYL 150417P00060000 P 04/17/15 60.0 12.10 13.00
MYL 150417P00065000 P 04/17/15 65.0 16.60 17.50
MYL 150417P00070000 P 04/17/15 70.0 21.35 22.35
MYL 160115C00020000 C 01/15/16 20.0 27.80 29.90
MYL 160115C00023000 C 01/15/16 23.0 24.85 27.10
MYL 160115C00025000 C 01/15/16 25.0 22.85 25.25
MYL 160115C00028000 C 01/15/16 28.0 20.05 22.55
MYL 160115C00030000 C 01/15/16 30.0 18.20 20.85
MYL 160115C00033000 C 01/15/16 33.0 15.55 18.30
MYL 160115C00035000 C 01/15/16 35.0 14.00 16.55
MYL 160115C00037000 C 01/15/16 37.0 12.35 15.20
MYL 160115C00040000 C 01/15/16 40.0 10.35 13.00
MYL 160115C00042000 C 01/15/16 42.0 9.25 11.25
MYL 160115C00045000 C 01/15/16 45.0 7.50 9.50
MYL 160115C00047000 C 01/15/16 47.0 7.40 8.05
MYL 160115C00050000 C 01/15/16 50.0 6.00 7.05
MYL 160115C00052500 C 01/15/16 52.5 4.30 5.85
MYL 160115C00055000 C 01/15/16 55.0 3.80 5.00
MYL 160115C00057500 C 01/15/16 57.5 2.80 4.20
MYL 160115C00060000 C 01/15/16 60.0 2.50 3.20
MYL 160115C00065000 C 01/15/16 65.0 1.70 2.20
MYL 160115C00070000 C 01/15/16 70.0 0.82 1.82
MYL 160115C00075000 C 01/15/16 75.0 0.40 1.40
MYL 160115C00080000 C 01/15/16 80.0 0.15 1.12
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.26
MYL 160115P00023000 P 01/15/16 23.0 0.00 0.44
MYL 160115P00025000 P 01/15/16 25.0 0.00 0.61
MYL 160115P00028000 P 01/15/16 28.0 0.41 0.93
MYL 160115P00030000 P 01/15/16 30.0 0.70 1.21
MYL 160115P00033000 P 01/15/16 33.0 0.80 1.30
MYL 160115P00035000 P 01/15/16 35.0 1.00 1.75
MYL 160115P00037000 P 01/15/16 37.0 1.40 2.45
MYL 160115P00040000 P 01/15/16 40.0 2.00 3.25
MYL 160115P00042000 P 01/15/16 42.0 2.71 4.20
MYL 160115P00045000 P 01/15/16 45.0 3.90 5.45
MYL 160115P00047000 P 01/15/16 47.0 4.85 6.15
MYL 160115P00050000 P 01/15/16 50.0 6.25 8.00
MYL 160115P00052500 P 01/15/16 52.5 7.90 9.25
MYL 160115P00055000 P 01/15/16 55.0 9.50 11.40
MYL 160115P00057500 P 01/15/16 57.5 11.35 12.95
MYL 160115P00060000 P 01/15/16 60.0 13.25 14.85
MYL 160115P00065000 P 01/15/16 65.0 16.90 19.40
MYL 160115P00070000 P 01/15/16 70.0 21.55 23.55
MYL 160115P00075000 P 01/15/16 75.0 26.05 28.10
MYL 160115P00080000 P 01/15/16 80.0 30.95 32.70

OPRA data is delayed 15 minutes.