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 (2014-09-12)Premium Content

Magellan Health Inc (MGLN)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 141220C00030000 C 12/20/14 30.0 29.10 33.30
MGLN 141220C00035000 C 12/20/14 35.0 24.10 28.60
MGLN 141220C00040000 C 12/20/14 40.0 19.20 23.60
MGLN 141220C00045000 C 12/20/14 45.0 14.20 18.50
MGLN 141220C00050000 C 12/20/14 50.0 9.80 13.20
MGLN 141220C00055000 C 12/20/14 55.0 4.50 7.50
MGLN 141220C00060000 C 12/20/14 60.0 0.60 2.45
MGLN 141220C00065000 C 12/20/14 65.0 0.00 1.10
MGLN 141220C00070000 C 12/20/14 70.0 0.00 0.25
MGLN 141220C00075000 C 12/20/14 75.0 0.00 4.60
MGLN 141220C00080000 C 12/20/14 80.0 0.00 1.90
MGLN 141220P00030000 P 12/20/14 30.0 0.00 1.05
MGLN 141220P00035000 P 12/20/14 35.0 0.00 4.90
MGLN 141220P00040000 P 12/20/14 40.0 0.00 4.60
MGLN 141220P00045000 P 12/20/14 45.0 0.00 4.60
MGLN 141220P00050000 P 12/20/14 50.0 0.00 1.05
MGLN 141220P00055000 P 12/20/14 55.0 0.00 0.10
MGLN 141220P00060000 P 12/20/14 60.0 0.00 2.05
MGLN 141220P00065000 P 12/20/14 65.0 3.00 4.70
MGLN 141220P00070000 P 12/20/14 70.0 6.60 10.20
MGLN 141220P00075000 P 12/20/14 75.0 11.80 16.00
MGLN 141220P00080000 P 12/20/14 80.0 17.00 20.80
MGLN 150117C00030000 C 01/17/15 30.0 30.30 33.00
MGLN 150117C00035000 C 01/17/15 35.0 24.20 28.50
MGLN 150117C00040000 C 01/17/15 40.0 19.00 23.50
MGLN 150117C00045000 C 01/17/15 45.0 14.20 18.80
MGLN 150117C00050000 C 01/17/15 50.0 9.10 13.70
MGLN 150117C00055000 C 01/17/15 55.0 4.30 8.80
MGLN 150117C00060000 C 01/17/15 60.0 1.90 2.90
MGLN 150117C00065000 C 01/17/15 65.0 0.00 4.80
MGLN 150117C00070000 C 01/17/15 70.0 0.00 1.00
MGLN 150117C00075000 C 01/17/15 75.0 0.05 0.90
MGLN 150117C00080000 C 01/17/15 80.0 0.00 0.90
MGLN 150117C00085000 C 01/17/15 85.0 0.00 4.90
MGLN 150117C00090000 C 01/17/15 90.0 0.00 0.90
MGLN 150117P00030000 P 01/17/15 30.0 0.00 0.90
MGLN 150117P00035000 P 01/17/15 35.0 0.00 0.90
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 3.40
MGLN 150117P00055000 P 01/17/15 55.0 0.00 0.90
MGLN 150117P00060000 P 01/17/15 60.0 0.40 1.45
MGLN 150117P00065000 P 01/17/15 65.0 2.15 6.40
MGLN 150117P00070000 P 01/17/15 70.0 7.50 11.00
MGLN 150117P00075000 P 01/17/15 75.0 11.50 16.00
MGLN 150117P00080000 P 01/17/15 80.0 16.50 21.00
MGLN 150117P00085000 P 01/17/15 85.0 21.50 26.00
MGLN 150117P00090000 P 01/17/15 90.0 27.00 30.80
MGLN 150320C00035000 C 03/20/15 35.0 24.30 28.20
MGLN 150320C00040000 C 03/20/15 40.0 19.20 23.60
MGLN 150320C00045000 C 03/20/15 45.0 14.30 18.60
MGLN 150320C00050000 C 03/20/15 50.0 10.50 13.50
MGLN 150320C00055000 C 03/20/15 55.0 4.80 9.30
MGLN 150320C00060000 C 03/20/15 60.0 3.20 4.10
MGLN 150320C00065000 C 03/20/15 65.0 0.85 2.15
MGLN 150320C00070000 C 03/20/15 70.0 0.00 0.85
MGLN 150320C00075000 C 03/20/15 75.0 0.00 0.25
MGLN 150320C00080000 C 03/20/15 80.0 0.00 0.25
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.25
MGLN 150320C00090000 C 03/20/15 90.0 0.00 0.25
MGLN 150320P00035000 P 03/20/15 35.0 0.00 0.50
MGLN 150320P00040000 P 03/20/15 40.0 0.00 4.80
MGLN 150320P00045000 P 03/20/15 45.0 0.00 0.70
MGLN 150320P00050000 P 03/20/15 50.0 0.00 2.65
MGLN 150320P00055000 P 03/20/15 55.0 0.00 4.90
MGLN 150320P00060000 P 03/20/15 60.0 1.65 3.90
MGLN 150320P00065000 P 03/20/15 65.0 4.50 6.10
MGLN 150320P00070000 P 03/20/15 70.0 8.00 10.30
MGLN 150320P00075000 P 03/20/15 75.0 11.50 16.00
MGLN 150320P00080000 P 03/20/15 80.0 16.50 21.00
MGLN 150320P00085000 P 03/20/15 85.0 21.50 26.00
MGLN 150320P00090000 P 03/20/15 90.0 26.90 30.70
MGLN 150619C00030000 C 06/19/15 30.0 29.30 33.20
MGLN 150619C00035000 C 06/19/15 35.0 24.20 28.60
MGLN 150619C00040000 C 06/19/15 40.0 19.20 23.70
MGLN 150619C00045000 C 06/19/15 45.0 14.30 18.90
MGLN 150619C00050000 C 06/19/15 50.0 9.60 14.00
MGLN 150619C00055000 C 06/19/15 55.0 5.50 10.00
MGLN 150619C00060000 C 06/19/15 60.0 2.00 6.10
MGLN 150619C00065000 C 06/19/15 65.0 0.45 3.80
MGLN 150619C00070000 C 06/19/15 70.0 0.00 3.10
MGLN 150619C00075000 C 06/19/15 75.0 0.00 3.50
MGLN 150619C00080000 C 06/19/15 80.0 0.00 3.10
MGLN 150619P00030000 P 06/19/15 30.0 0.00 1.75
MGLN 150619P00035000 P 06/19/15 35.0 0.00 4.90
MGLN 150619P00040000 P 06/19/15 40.0 0.00 1.85
MGLN 150619P00045000 P 06/19/15 45.0 0.00 2.00
MGLN 150619P00050000 P 06/19/15 50.0 0.00 3.90
MGLN 150619P00055000 P 06/19/15 55.0 0.00 3.20
MGLN 150619P00060000 P 06/19/15 60.0 0.95 5.50
MGLN 150619P00065000 P 06/19/15 65.0 3.80 7.70
MGLN 150619P00070000 P 06/19/15 70.0 7.70 12.00
MGLN 150619P00075000 P 06/19/15 75.0 11.90 16.20
MGLN 150619P00080000 P 06/19/15 80.0 16.90 20.80

OPRA data is delayed 15 minutes.