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 Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MYL 140816C00040000 C 08/16/14 40.0 11.10 11.70
MYL 140816C00045000 C 08/16/14 45.0 6.25 6.60
MYL 140816C00050000 C 08/16/14 50.0 2.37 2.48
MYL 140816C00052500 C 08/16/14 52.5 1.14 1.19
MYL 140816C00055000 C 08/16/14 55.0 0.45 0.50
MYL 140816C00057500 C 08/16/14 57.5 0.17 0.24
MYL 140816C00060000 C 08/16/14 60.0 0.05 0.15
MYL 140816C00065000 C 08/16/14 65.0 0.00 0.09
MYL 140816P00040000 P 08/16/14 40.0 0.00 0.06
MYL 140816P00045000 P 08/16/14 45.0 0.11 0.17
MYL 140816P00050000 P 08/16/14 50.0 1.01 1.13
MYL 140816P00052500 P 08/16/14 52.5 2.21 2.34
MYL 140816P00055000 P 08/16/14 55.0 4.00 4.40
MYL 140816P00057500 P 08/16/14 57.5 5.90 6.65
MYL 140816P00060000 P 08/16/14 60.0 8.35 9.00
MYL 140816P00065000 P 08/16/14 65.0 13.40 13.95
MYL 140920C00030000 C 09/20/14 30.0 21.10 21.70
MYL 140920C00035000 C 09/20/14 35.0 16.10 16.70
MYL 140920C00040000 C 09/20/14 40.0 11.20 11.90
MYL 140920C00045000 C 09/20/14 45.0 6.60 7.25
MYL 140920C00050000 C 09/20/14 50.0 3.05 3.20
MYL 140920C00052500 C 09/20/14 52.5 1.85 1.92
MYL 140920C00055000 C 09/20/14 55.0 1.02 1.08
MYL 140920C00057500 C 09/20/14 57.5 0.53 0.58
MYL 140920C00060000 C 09/20/14 60.0 0.25 0.36
MYL 140920C00065000 C 09/20/14 65.0 0.04 0.21
MYL 140920C00070000 C 09/20/14 70.0 0.00 0.08
MYL 140920C00075000 C 09/20/14 75.0 0.00 0.04
MYL 140920P00030000 P 09/20/14 30.0 0.00 0.04
MYL 140920P00035000 P 09/20/14 35.0 0.00 0.05
MYL 140920P00040000 P 09/20/14 40.0 0.05 0.18
MYL 140920P00045000 P 09/20/14 45.0 0.43 0.48
MYL 140920P00050000 P 09/20/14 50.0 1.69 1.75
MYL 140920P00052500 P 09/20/14 52.5 2.91 3.15
MYL 140920P00055000 P 09/20/14 55.0 4.55 4.95
MYL 140920P00057500 P 09/20/14 57.5 6.55 6.90
MYL 140920P00060000 P 09/20/14 60.0 8.45 9.30
MYL 140920P00065000 P 09/20/14 65.0 13.40 14.00
MYL 140920P00070000 P 09/20/14 70.0 18.40 18.95
MYL 140920P00075000 P 09/20/14 75.0 23.45 23.90
MYL 141018C00024000 C 10/18/14 24.0 27.05 28.70
MYL 141018C00025000 C 10/18/14 25.0 26.05 28.00
MYL 141018C00026000 C 10/18/14 26.0 25.10 26.70
MYL 141018C00027000 C 10/18/14 27.0 24.10 24.75
MYL 141018C00028000 C 10/18/14 28.0 23.10 23.75
MYL 141018C00029000 C 10/18/14 29.0 22.05 22.75
MYL 141018C00030000 C 10/18/14 30.0 21.05 21.75
MYL 141018C00031000 C 10/18/14 31.0 20.10 20.80
MYL 141018C00032000 C 10/18/14 32.0 19.15 19.75
MYL 141018C00033000 C 10/18/14 33.0 18.15 18.75
MYL 141018C00034000 C 10/18/14 34.0 17.15 17.80
MYL 141018C00035000 C 10/18/14 35.0 16.10 16.80
MYL 141018C00036000 C 10/18/14 36.0 15.10 15.85
MYL 141018C00037000 C 10/18/14 37.0 14.10 14.90
MYL 141018C00038000 C 10/18/14 38.0 13.10 13.90
MYL 141018C00039000 C 10/18/14 39.0 12.25 13.00
MYL 141018C00040000 C 10/18/14 40.0 11.35 12.00
MYL 141018C00041000 C 10/18/14 41.0 10.40 11.10
MYL 141018C00042000 C 10/18/14 42.0 9.50 10.20
MYL 141018C00043000 C 10/18/14 43.0 8.45 9.15
MYL 141018C00044000 C 10/18/14 44.0 7.75 8.25
MYL 141018C00045000 C 10/18/14 45.0 6.90 7.45
MYL 141018C00046000 C 10/18/14 46.0 6.05 6.65
MYL 141018C00047000 C 10/18/14 47.0 5.40 5.85
MYL 141018C00048000 C 10/18/14 48.0 4.80 5.35
MYL 141018C00049000 C 10/18/14 49.0 4.00 4.50
MYL 141018C00050000 C 10/18/14 50.0 3.50 3.70
MYL 141018C00052500 C 10/18/14 52.5 2.37 2.45
MYL 141018C00055000 C 10/18/14 55.0 1.44 1.54
MYL 141018C00057500 C 10/18/14 57.5 0.87 0.94
MYL 141018C00060000 C 10/18/14 60.0 0.50 0.56
MYL 141018C00065000 C 10/18/14 65.0 0.11 0.26
MYL 141018C00070000 C 10/18/14 70.0 0.01 0.14
MYL 141018C00075000 C 10/18/14 75.0 0.00 0.05
MYL 141018C00080000 C 10/18/14 80.0 0.00 0.04
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 0.04
MYL 141018P00027000 P 10/18/14 27.0 0.00 0.04
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 0.02
MYL 141018P00031000 P 10/18/14 31.0 0.00 0.02
MYL 141018P00032000 P 10/18/14 32.0 0.00 0.02
MYL 141018P00033000 P 10/18/14 33.0 0.00 0.06
MYL 141018P00034000 P 10/18/14 34.0 0.00 0.07
MYL 141018P00035000 P 10/18/14 35.0 0.05 0.09
MYL 141018P00036000 P 10/18/14 36.0 0.02 0.12
MYL 141018P00037000 P 10/18/14 37.0 0.04 0.16
MYL 141018P00038000 P 10/18/14 38.0 0.07 0.21
MYL 141018P00039000 P 10/18/14 39.0 0.09 0.25
MYL 141018P00040000 P 10/18/14 40.0 0.13 0.29
MYL 141018P00041000 P 10/18/14 41.0 0.19 0.32
MYL 141018P00042000 P 10/18/14 42.0 0.26 0.40
MYL 141018P00043000 P 10/18/14 43.0 0.35 0.50
MYL 141018P00044000 P 10/18/14 44.0 0.47 0.63
MYL 141018P00045000 P 10/18/14 45.0 0.68 0.77
MYL 141018P00046000 P 10/18/14 46.0 0.88 0.96
MYL 141018P00047000 P 10/18/14 47.0 1.12 1.19
MYL 141018P00048000 P 10/18/14 48.0 1.40 1.49
MYL 141018P00049000 P 10/18/14 49.0 1.70 1.96
MYL 141018P00050000 P 10/18/14 50.0 2.15 2.25
MYL 141018P00052500 P 10/18/14 52.5 3.40 3.60
MYL 141018P00055000 P 10/18/14 55.0 4.75 5.35
MYL 141018P00057500 P 10/18/14 57.5 6.75 7.30
MYL 141018P00060000 P 10/18/14 60.0 8.80 9.50
MYL 141018P00065000 P 10/18/14 65.0 13.40 14.10
MYL 141018P00070000 P 10/18/14 70.0 18.40 18.95
MYL 141018P00075000 P 10/18/14 75.0 23.45 23.95
MYL 141018P00080000 P 10/18/14 80.0 28.25 29.45
MYL 150117C00013000 C 01/17/15 13.0 38.05 39.95
MYL 150117C00015000 C 01/17/15 15.0 36.05 37.30
MYL 150117C00018000 C 01/17/15 18.0 33.05 34.95
MYL 150117C00020000 C 01/17/15 20.0 31.10 32.30
MYL 150117C00022000 C 01/17/15 22.0 29.10 31.00
MYL 150117C00024000 C 01/17/15 24.0 27.10 27.90
MYL 150117C00025000 C 01/17/15 25.0 26.15 26.90
MYL 150117C00026000 C 01/17/15 26.0 25.15 25.95
MYL 150117C00027000 C 01/17/15 27.0 24.10 24.95
MYL 150117C00028000 C 01/17/15 28.0 23.15 24.00
MYL 150117C00029000 C 01/17/15 29.0 22.15 23.00
MYL 150117C00030000 C 01/17/15 30.0 21.25 22.05
MYL 150117C00031000 C 01/17/15 31.0 20.30 21.10
MYL 150117C00032000 C 01/17/15 32.0 19.30 20.10
MYL 150117C00033000 C 01/17/15 33.0 18.30 19.20
MYL 150117C00034000 C 01/17/15 34.0 17.30 18.25
MYL 150117C00035000 C 01/17/15 35.0 16.45 17.25
MYL 150117C00036000 C 01/17/15 36.0 15.45 16.40
MYL 150117C00037000 C 01/17/15 37.0 14.45 15.50
MYL 150117C00038000 C 01/17/15 38.0 13.65 14.60
MYL 150117C00039000 C 01/17/15 39.0 12.80 13.70
MYL 150117C00040000 C 01/17/15 40.0 11.90 12.80
MYL 150117C00041000 C 01/17/15 41.0 11.00 11.90
MYL 150117C00042000 C 01/17/15 42.0 10.15 10.80
MYL 150117C00043000 C 01/17/15 43.0 9.40 9.80
MYL 150117C00044000 C 01/17/15 44.0 8.65 9.00
MYL 150117C00045000 C 01/17/15 45.0 8.05 8.25
MYL 150117C00046000 C 01/17/15 46.0 7.20 7.60
MYL 150117C00047000 C 01/17/15 47.0 6.55 6.85
MYL 150117C00048000 C 01/17/15 48.0 5.90 6.35
MYL 150117C00049000 C 01/17/15 49.0 5.35 5.65
MYL 150117C00050000 C 01/17/15 50.0 4.80 5.10
MYL 150117C00052500 C 01/17/15 52.5 3.75 3.85
MYL 150117C00055000 C 01/17/15 55.0 2.65 2.83
MYL 150117C00057500 C 01/17/15 57.5 1.94 2.03
MYL 150117C00060000 C 01/17/15 60.0 1.34 1.46
MYL 150117C00065000 C 01/17/15 65.0 0.62 0.80
MYL 150117C00070000 C 01/17/15 70.0 0.24 0.42
MYL 150117C00075000 C 01/17/15 75.0 0.05 0.25
MYL 150117C00080000 C 01/17/15 80.0 0.01 0.19
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 0.04
MYL 150117P00022000 P 01/17/15 22.0 0.00 0.05
MYL 150117P00024000 P 01/17/15 24.0 0.00 0.15
MYL 150117P00025000 P 01/17/15 25.0 0.00 0.15
MYL 150117P00026000 P 01/17/15 26.0 0.00 0.15
MYL 150117P00027000 P 01/17/15 27.0 0.01 0.07
MYL 150117P00028000 P 01/17/15 28.0 0.01 0.09
MYL 150117P00029000 P 01/17/15 29.0 0.03 0.12
MYL 150117P00030000 P 01/17/15 30.0 0.01 0.15
MYL 150117P00031000 P 01/17/15 31.0 0.06 0.19
MYL 150117P00032000 P 01/17/15 32.0 0.07 0.24
MYL 150117P00033000 P 01/17/15 33.0 0.10 0.25
MYL 150117P00034000 P 01/17/15 34.0 0.13 0.29
MYL 150117P00035000 P 01/17/15 35.0 0.17 0.33
MYL 150117P00036000 P 01/17/15 36.0 0.22 0.39
MYL 150117P00037000 P 01/17/15 37.0 0.27 0.45
MYL 150117P00038000 P 01/17/15 38.0 0.34 0.53
MYL 150117P00039000 P 01/17/15 39.0 0.43 0.63
MYL 150117P00040000 P 01/17/15 40.0 0.53 0.75
MYL 150117P00041000 P 01/17/15 41.0 0.68 0.89
MYL 150117P00042000 P 01/17/15 42.0 0.92 1.03
MYL 150117P00043000 P 01/17/15 43.0 1.10 1.22
MYL 150117P00044000 P 01/17/15 44.0 1.26 1.47
MYL 150117P00045000 P 01/17/15 45.0 1.57 1.75
MYL 150117P00046000 P 01/17/15 46.0 1.86 2.06
MYL 150117P00047000 P 01/17/15 47.0 2.18 2.33
MYL 150117P00048000 P 01/17/15 48.0 2.55 2.69
MYL 150117P00049000 P 01/17/15 49.0 2.95 3.20
MYL 150117P00050000 P 01/17/15 50.0 3.25 3.60
MYL 150117P00052500 P 01/17/15 52.5 4.65 4.95
MYL 150117P00055000 P 01/17/15 55.0 6.15 6.45
MYL 150117P00057500 P 01/17/15 57.5 7.55 8.20
MYL 150117P00060000 P 01/17/15 60.0 9.45 10.25
MYL 150117P00065000 P 01/17/15 65.0 13.60 14.50
MYL 150117P00070000 P 01/17/15 70.0 18.45 19.25
MYL 150117P00075000 P 01/17/15 75.0 23.45 24.05
MYL 150117P00080000 P 01/17/15 80.0 28.45 29.00
MYL 160115C00020000 C 01/15/16 20.0 30.90 32.95
MYL 160115C00023000 C 01/15/16 23.0 26.75 31.35
MYL 160115C00025000 C 01/15/16 25.0 26.05 28.30
MYL 160115C00028000 C 01/15/16 28.0 22.10 26.80
MYL 160115C00030000 C 01/15/16 30.0 21.75 23.45
MYL 160115C00033000 C 01/15/16 33.0 19.10 20.90
MYL 160115C00035000 C 01/15/16 35.0 17.40 19.30
MYL 160115C00037000 C 01/15/16 37.0 15.80 17.75
MYL 160115C00040000 C 01/15/16 40.0 13.55 15.55
MYL 160115C00042000 C 01/15/16 42.0 12.15 14.15
MYL 160115C00045000 C 01/15/16 45.0 10.10 12.25
MYL 160115C00047000 C 01/15/16 47.0 9.05 11.10
MYL 160115C00050000 C 01/15/16 50.0 7.75 8.40
MYL 160115C00052500 C 01/15/16 52.5 6.20 8.20
MYL 160115C00055000 C 01/15/16 55.0 5.20 6.95
MYL 160115C00057500 C 01/15/16 57.5 4.25 6.25
MYL 160115C00060000 C 01/15/16 60.0 3.50 5.00
MYL 160115C00065000 C 01/15/16 65.0 2.26 3.75
MYL 160115C00070000 C 01/15/16 70.0 1.38 2.72
MYL 160115C00075000 C 01/15/16 75.0 0.80 2.04
MYL 160115C00080000 C 01/15/16 80.0 0.45 1.49
MYL 160115P00020000 P 01/15/16 20.0 0.00 0.70
MYL 160115P00023000 P 01/15/16 23.0 0.03 0.36
MYL 160115P00025000 P 01/15/16 25.0 0.08 0.50
MYL 160115P00028000 P 01/15/16 28.0 0.41 0.78
MYL 160115P00030000 P 01/15/16 30.0 0.33 0.83
MYL 160115P00033000 P 01/15/16 33.0 0.80 1.25
MYL 160115P00035000 P 01/15/16 35.0 0.96 1.50
MYL 160115P00037000 P 01/15/16 37.0 1.32 2.07
MYL 160115P00040000 P 01/15/16 40.0 2.00 2.75
MYL 160115P00042000 P 01/15/16 42.0 2.45 3.25
MYL 160115P00045000 P 01/15/16 45.0 3.45 4.25
MYL 160115P00047000 P 01/15/16 47.0 4.20 5.00
MYL 160115P00050000 P 01/15/16 50.0 5.55 6.50
MYL 160115P00052500 P 01/15/16 52.5 6.85 7.75
MYL 160115P00055000 P 01/15/16 55.0 8.20 9.50
MYL 160115P00057500 P 01/15/16 57.5 9.75 10.85
MYL 160115P00060000 P 01/15/16 60.0 11.40 12.75
MYL 160115P00065000 P 01/15/16 65.0 15.20 16.50
MYL 160115P00070000 P 01/15/16 70.0 19.30 20.60
MYL 160115P00075000 P 01/15/16 75.0 23.75 25.10
MYL 160115P00080000 P 01/15/16 80.0 28.40 29.80

OPRA data is delayed 15 minutes.