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 (2014-12-12)Premium Content

Magellan Health Inc (MGLN)
As of Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150117C00030000 C 01/17/15 30.0 27.40 32.40
MGLN 150117C00035000 C 01/17/15 35.0 22.30 26.90
MGLN 150117C00040000 C 01/17/15 40.0 17.30 21.90
MGLN 150117C00045000 C 01/17/15 45.0 12.30 17.00
MGLN 150117C00050000 C 01/17/15 50.0 7.30 11.80
MGLN 150117C00055000 C 01/17/15 55.0 2.60 6.90
MGLN 150117C00060000 C 01/17/15 60.0 0.00 3.70
MGLN 150117C00065000 C 01/17/15 65.0 0.00 4.80
MGLN 150117C00070000 C 01/17/15 70.0 0.00 4.80
MGLN 150117C00075000 C 01/17/15 75.0 0.00 4.90
MGLN 150117C00080000 C 01/17/15 80.0 0.00 4.90
MGLN 150117C00085000 C 01/17/15 85.0 0.00 4.90
MGLN 150117C00090000 C 01/17/15 90.0 0.00 4.80
MGLN 150117P00030000 P 01/17/15 30.0 0.00 5.00
MGLN 150117P00035000 P 01/17/15 35.0 0.00 4.90
MGLN 150117P00040000 P 01/17/15 40.0 0.00 4.90
MGLN 150117P00045000 P 01/17/15 45.0 0.00 4.90
MGLN 150117P00050000 P 01/17/15 50.0 0.00 4.70
MGLN 150117P00055000 P 01/17/15 55.0 0.00 4.80
MGLN 150117P00060000 P 01/17/15 60.0 0.00 4.00
MGLN 150117P00065000 P 01/17/15 65.0 3.60 7.90
MGLN 150117P00070000 P 01/17/15 70.0 8.40 12.90
MGLN 150117P00075000 P 01/17/15 75.0 13.30 17.90
MGLN 150117P00080000 P 01/17/15 80.0 18.30 22.90
MGLN 150117P00085000 P 01/17/15 85.0 23.20 27.90
MGLN 150117P00090000 P 01/17/15 90.0 28.50 32.70
MGLN 150220C00030000 C 02/20/15 30.0 27.60 32.00
MGLN 150220C00035000 C 02/20/15 35.0 22.40 27.00
MGLN 150220C00040000 C 02/20/15 40.0 17.50 22.00
MGLN 150220C00045000 C 02/20/15 45.0 12.50 17.00
MGLN 150220C00050000 C 02/20/15 50.0 7.50 12.00
MGLN 150220C00055000 C 02/20/15 55.0 2.95 7.50
MGLN 150220C00060000 C 02/20/15 60.0 0.00 4.90
MGLN 150220C00065000 C 02/20/15 65.0 0.00 4.90
MGLN 150220C00070000 C 02/20/15 70.0 0.00 4.80
MGLN 150220C00075000 C 02/20/15 75.0 0.00 4.80
MGLN 150220C00080000 C 02/20/15 80.0 0.00 4.90
MGLN 150220C00085000 C 02/20/15 85.0 0.00 0.90
MGLN 150220P00030000 P 02/20/15 30.0 0.00 2.30
MGLN 150220P00035000 P 02/20/15 35.0 0.00 4.80
MGLN 150220P00040000 P 02/20/15 40.0 0.00 4.90
MGLN 150220P00045000 P 02/20/15 45.0 0.00 4.90
MGLN 150220P00050000 P 02/20/15 50.0 0.00 4.80
MGLN 150220P00055000 P 02/20/15 55.0 0.00 4.90
MGLN 150220P00060000 P 02/20/15 60.0 0.00 4.20
MGLN 150220P00065000 P 02/20/15 65.0 3.80 7.90
MGLN 150220P00070000 P 02/20/15 70.0 8.20 12.90
MGLN 150220P00075000 P 02/20/15 75.0 13.20 17.90
MGLN 150220P00080000 P 02/20/15 80.0 18.20 22.90
MGLN 150220P00085000 P 02/20/15 85.0 23.30 27.70
MGLN 150320C00035000 C 03/20/15 35.0 22.70 27.00
MGLN 150320C00040000 C 03/20/15 40.0 17.60 22.10
MGLN 150320C00045000 C 03/20/15 45.0 12.70 17.10
MGLN 150320C00050000 C 03/20/15 50.0 7.80 12.30
MGLN 150320C00055000 C 03/20/15 55.0 3.50 7.50
MGLN 150320C00060000 C 03/20/15 60.0 0.00 4.80
MGLN 150320C00065000 C 03/20/15 65.0 0.00 4.80
MGLN 150320C00070000 C 03/20/15 70.0 0.00 4.80
MGLN 150320C00075000 C 03/20/15 75.0 0.00 4.80
MGLN 150320C00080000 C 03/20/15 80.0 0.00 4.80
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.15
MGLN 150320C00090000 C 03/20/15 90.0 0.00 0.50
MGLN 150320P00035000 P 03/20/15 35.0 0.00 0.50
MGLN 150320P00040000 P 03/20/15 40.0 0.00 4.90
MGLN 150320P00045000 P 03/20/15 45.0 0.00 4.90
MGLN 150320P00050000 P 03/20/15 50.0 0.00 0.85
MGLN 150320P00055000 P 03/20/15 55.0 0.00 4.80
MGLN 150320P00060000 P 03/20/15 60.0 0.30 4.90
MGLN 150320P00065000 P 03/20/15 65.0 4.00 8.20
MGLN 150320P00070000 P 03/20/15 70.0 8.20 12.70
MGLN 150320P00075000 P 03/20/15 75.0 13.10 17.60
MGLN 150320P00080000 P 03/20/15 80.0 18.10 22.60
MGLN 150320P00085000 P 03/20/15 85.0 23.20 27.70
MGLN 150320P00090000 P 03/20/15 90.0 28.10 32.50
MGLN 150619C00030000 C 06/19/15 30.0 27.60 32.00
MGLN 150619C00035000 C 06/19/15 35.0 22.40 27.00
MGLN 150619C00040000 C 06/19/15 40.0 17.60 22.20
MGLN 150619C00045000 C 06/19/15 45.0 12.60 17.40
MGLN 150619C00050000 C 06/19/15 50.0 8.20 12.50
MGLN 150619C00055000 C 06/19/15 55.0 4.30 8.50
MGLN 150619C00060000 C 06/19/15 60.0 1.35 5.60
MGLN 150619C00065000 C 06/19/15 65.0 0.00 4.90
MGLN 150619C00070000 C 06/19/15 70.0 0.00 4.90
MGLN 150619C00075000 C 06/19/15 75.0 0.00 4.90
MGLN 150619C00080000 C 06/19/15 80.0 0.00 4.90
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.90
MGLN 150619P00035000 P 06/19/15 35.0 0.00 4.90
MGLN 150619P00040000 P 06/19/15 40.0 0.00 4.90
MGLN 150619P00045000 P 06/19/15 45.0 0.00 4.80
MGLN 150619P00050000 P 06/19/15 50.0 0.00 4.80
MGLN 150619P00055000 P 06/19/15 55.0 0.00 4.90
MGLN 150619P00060000 P 06/19/15 60.0 1.20 5.40
MGLN 150619P00065000 P 06/19/15 65.0 4.40 8.80
MGLN 150619P00070000 P 06/19/15 70.0 8.50 13.00
MGLN 150619P00075000 P 06/19/15 75.0 13.10 17.80
MGLN 150619P00080000 P 06/19/15 80.0 18.20 22.50

OPRA data is delayed 15 minutes.