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 (2015-03-13)Premium Content

Magellan Health Inc (MGLN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150619C00030000 C 06/19/15 30.0 34.40 38.60
MGLN 150619C00035000 C 06/19/15 35.0 29.10 33.70
MGLN 150619C00040000 C 06/19/15 40.0 24.20 28.80
MGLN 150619C00045000 C 06/19/15 45.0 19.20 23.80
MGLN 150619C00050000 C 06/19/15 50.0 14.20 18.70
MGLN 150619C00055000 C 06/19/15 55.0 9.90 12.60
MGLN 150619C00060000 C 06/19/15 60.0 5.50 7.20
MGLN 150619C00065000 C 06/19/15 65.0 1.30 2.85
MGLN 150619C00070000 C 06/19/15 70.0 0.00 0.75
MGLN 150619C00075000 C 06/19/15 75.0 0.00 0.70
MGLN 150619C00080000 C 06/19/15 80.0 0.00 0.35
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.35
MGLN 150619P00035000 P 06/19/15 35.0 0.00 0.70
MGLN 150619P00040000 P 06/19/15 40.0 0.00 0.70
MGLN 150619P00045000 P 06/19/15 45.0 0.00 0.75
MGLN 150619P00050000 P 06/19/15 50.0 0.00 0.75
MGLN 150619P00055000 P 06/19/15 55.0 0.00 0.85
MGLN 150619P00060000 P 06/19/15 60.0 0.00 0.50
MGLN 150619P00065000 P 06/19/15 65.0 0.35 1.15
MGLN 150619P00070000 P 06/19/15 70.0 3.00 5.20
MGLN 150619P00075000 P 06/19/15 75.0 7.30 10.60
MGLN 150619P00080000 P 06/19/15 80.0 12.80 15.10
MGLN 150717C00035000 C 07/17/15 35.0 30.30 32.20
MGLN 150717C00040000 C 07/17/15 40.0 24.20 28.70
MGLN 150717C00045000 C 07/17/15 45.0 19.30 23.90
MGLN 150717C00050000 C 07/17/15 50.0 14.30 18.80
MGLN 150717C00055000 C 07/17/15 55.0 9.30 13.80
MGLN 150717C00060000 C 07/17/15 60.0 5.30 7.50
MGLN 150717C00065000 C 07/17/15 65.0 1.75 3.20
MGLN 150717C00070000 C 07/17/15 70.0 0.20 0.80
MGLN 150717C00075000 C 07/17/15 75.0 0.00 0.75
MGLN 150717C00080000 C 07/17/15 80.0 0.00 1.40
MGLN 150717C00085000 C 07/17/15 85.0 0.00 1.40
MGLN 150717C00090000 C 07/17/15 90.0 0.00 0.70
MGLN 150717C00095000 C 07/17/15 95.0 0.00 0.35
MGLN 150717P00035000 P 07/17/15 35.0 0.00 0.35
MGLN 150717P00040000 P 07/17/15 40.0 0.00 0.75
MGLN 150717P00045000 P 07/17/15 45.0 0.00 0.50
MGLN 150717P00050000 P 07/17/15 50.0 0.00 0.85
MGLN 150717P00055000 P 07/17/15 55.0 0.00 1.15
MGLN 150717P00060000 P 07/17/15 60.0 0.10 0.65
MGLN 150717P00065000 P 07/17/15 65.0 0.90 1.40
MGLN 150717P00070000 P 07/17/15 70.0 3.40 5.40
MGLN 150717P00075000 P 07/17/15 75.0 7.30 10.60
MGLN 150717P00080000 P 07/17/15 80.0 11.40 15.90
MGLN 150717P00085000 P 07/17/15 85.0 16.40 20.80
MGLN 150717P00090000 P 07/17/15 90.0 21.20 25.80
MGLN 150717P00095000 P 07/17/15 95.0 27.80 29.70
MGLN 150918C00035000 C 09/18/15 35.0 30.10 32.40
MGLN 150918C00040000 C 09/18/15 40.0 24.20 28.80
MGLN 150918C00045000 C 09/18/15 45.0 19.10 23.80
MGLN 150918C00050000 C 09/18/15 50.0 14.30 18.90
MGLN 150918C00055000 C 09/18/15 55.0 10.00 14.10
MGLN 150918C00060000 C 09/18/15 60.0 6.10 8.20
MGLN 150918C00065000 C 09/18/15 65.0 3.30 4.40
MGLN 150918C00070000 C 09/18/15 70.0 0.00 1.80
MGLN 150918C00075000 C 09/18/15 75.0 0.10 0.85
MGLN 150918C00080000 C 09/18/15 80.0 0.00 0.95
MGLN 150918C00085000 C 09/18/15 85.0 0.00 0.95
MGLN 150918C00090000 C 09/18/15 90.0 0.00 0.95
MGLN 150918P00035000 P 09/18/15 35.0 0.00 0.95
MGLN 150918P00040000 P 09/18/15 40.0 0.00 1.40
MGLN 150918P00045000 P 09/18/15 45.0 0.00 1.40
MGLN 150918P00050000 P 09/18/15 50.0 0.00 1.55
MGLN 150918P00055000 P 09/18/15 55.0 0.10 0.85
MGLN 150918P00060000 P 09/18/15 60.0 0.20 1.20
MGLN 150918P00065000 P 09/18/15 65.0 1.95 2.55
MGLN 150918P00070000 P 09/18/15 70.0 4.20 6.20
MGLN 150918P00075000 P 09/18/15 75.0 8.10 10.40
MGLN 150918P00080000 P 09/18/15 80.0 12.30 15.60
MGLN 150918P00085000 P 09/18/15 85.0 16.30 21.00
MGLN 150918P00090000 P 09/18/15 90.0 22.70 25.10
MGLN 151218C00035000 C 12/18/15 35.0 29.80 33.70
MGLN 151218C00040000 C 12/18/15 40.0 24.20 28.90
MGLN 151218C00045000 C 12/18/15 45.0 19.50 24.00
MGLN 151218C00050000 C 12/18/15 50.0 14.80 19.30
MGLN 151218C00055000 C 12/18/15 55.0 10.50 14.40
MGLN 151218C00060000 C 12/18/15 60.0 6.10 9.90
MGLN 151218C00065000 C 12/18/15 65.0 2.60 6.30
MGLN 151218C00070000 C 12/18/15 70.0 1.95 3.00
MGLN 151218C00075000 C 12/18/15 75.0 0.00 4.90
MGLN 151218C00080000 C 12/18/15 80.0 0.00 4.90
MGLN 151218C00085000 C 12/18/15 85.0 0.00 4.20
MGLN 151218C00090000 C 12/18/15 90.0 0.00 2.30
MGLN 151218C00095000 C 12/18/15 95.0 0.00 2.30
MGLN 151218C00100000 C 12/18/15 100.0 0.00 2.30
MGLN 151218C00105000 C 12/18/15 105.0 0.00 1.70
MGLN 151218P00035000 P 12/18/15 35.0 0.00 2.90
MGLN 151218P00040000 P 12/18/15 40.0 0.00 1.70
MGLN 151218P00045000 P 12/18/15 45.0 0.00 2.30
MGLN 151218P00050000 P 12/18/15 50.0 0.00 1.80
MGLN 151218P00055000 P 12/18/15 55.0 0.40 1.50
MGLN 151218P00060000 P 12/18/15 60.0 0.00 4.90
MGLN 151218P00065000 P 12/18/15 65.0 1.00 3.80
MGLN 151218P00070000 P 12/18/15 70.0 3.70 8.20
MGLN 151218P00075000 P 12/18/15 75.0 7.50 11.60
MGLN 151218P00080000 P 12/18/15 80.0 11.90 16.10
MGLN 151218P00085000 P 12/18/15 85.0 16.50 20.80
MGLN 151218P00090000 P 12/18/15 90.0 21.50 25.80
MGLN 151218P00095000 P 12/18/15 95.0 26.40 30.80
MGLN 151218P00100000 P 12/18/15 100.0 31.30 35.80
MGLN 151218P00105000 P 12/18/15 105.0 36.40 40.80

OPRA data is delayed 15 minutes.