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 (2016-12-09)Premium Content

Magellan Health Inc (MGLN)
As of Jan 23 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170217C00040000 C 02/17/17 40.0 35.00 36.40
MGLN 170217C00045000 C 02/17/17 45.0 29.80 32.30
MGLN 170217C00050000 C 02/17/17 50.0 24.80 27.30
MGLN 170217C00055000 C 02/17/17 55.0 19.90 22.30
MGLN 170217C00060000 C 02/17/17 60.0 14.90 17.40
MGLN 170217C00065000 C 02/17/17 65.0 10.00 12.40
MGLN 170217C00070000 C 02/17/17 70.0 5.40 7.80
MGLN 170217C00075000 C 02/17/17 75.0 1.95 3.70
MGLN 170217C00080000 C 02/17/17 80.0 0.20 1.40
MGLN 170217C00085000 C 02/17/17 85.0 0.00 0.50
MGLN 170217C00090000 C 02/17/17 90.0 0.00 0.45
MGLN 170217C00095000 C 02/17/17 95.0 0.00 0.45
MGLN 170217C00100000 C 02/17/17 100.0 0.00 0.45
MGLN 170217C00105000 C 02/17/17 105.0 0.00 0.45
MGLN 170217C00110000 C 02/17/17 110.0 0.00 0.45
MGLN 170217P00040000 P 02/17/17 40.0 0.00 0.50
MGLN 170217P00045000 P 02/17/17 45.0 0.00 0.50
MGLN 170217P00050000 P 02/17/17 50.0 0.00 0.60
MGLN 170217P00055000 P 02/17/17 55.0 0.00 0.30
MGLN 170217P00060000 P 02/17/17 60.0 0.00 0.50
MGLN 170217P00065000 P 02/17/17 65.0 0.00 0.50
MGLN 170217P00070000 P 02/17/17 70.0 0.40 0.85
MGLN 170217P00075000 P 02/17/17 75.0 1.05 2.55
MGLN 170217P00080000 P 02/17/17 80.0 3.60 5.90
MGLN 170217P00085000 P 02/17/17 85.0 7.90 10.30
MGLN 170217P00090000 P 02/17/17 90.0 12.80 15.30
MGLN 170217P00095000 P 02/17/17 95.0 17.80 20.30
MGLN 170217P00100000 P 02/17/17 100.0 22.80 25.30
MGLN 170217P00105000 P 02/17/17 105.0 27.80 30.30
MGLN 170217P00110000 P 02/17/17 110.0 33.10 35.10
MGLN 170317C00035000 C 03/17/17 35.0 39.90 41.50
MGLN 170317C00040000 C 03/17/17 40.0 34.90 37.40
MGLN 170317C00045000 C 03/17/17 45.0 29.90 32.40
MGLN 170317C00050000 C 03/17/17 50.0 25.00 27.40
MGLN 170317C00055000 C 03/17/17 55.0 20.10 22.50
MGLN 170317C00060000 C 03/17/17 60.0 15.20 17.70
MGLN 170317C00065000 C 03/17/17 65.0 10.50 13.00
MGLN 170317C00070000 C 03/17/17 70.0 6.40 8.70
MGLN 170317C00075000 C 03/17/17 75.0 3.30 5.10
MGLN 170317C00080000 C 03/17/17 80.0 1.20 2.65
MGLN 170317C00085000 C 03/17/17 85.0 0.50 1.00
MGLN 170317C00090000 C 03/17/17 90.0 0.00 0.50
MGLN 170317C00095000 C 03/17/17 95.0 0.00 0.50
MGLN 170317C00100000 C 03/17/17 100.0 0.00 0.45
MGLN 170317P00035000 P 03/17/17 35.0 0.00 0.45
MGLN 170317P00040000 P 03/17/17 40.0 0.00 0.50
MGLN 170317P00045000 P 03/17/17 45.0 0.00 0.50
MGLN 170317P00050000 P 03/17/17 50.0 0.00 0.50
MGLN 170317P00055000 P 03/17/17 55.0 0.00 0.50
MGLN 170317P00060000 P 03/17/17 60.0 0.10 0.60
MGLN 170317P00065000 P 03/17/17 65.0 0.45 0.65
MGLN 170317P00070000 P 03/17/17 70.0 0.85 2.05
MGLN 170317P00075000 P 03/17/17 75.0 2.30 3.90
MGLN 170317P00080000 P 03/17/17 80.0 4.80 6.90
MGLN 170317P00085000 P 03/17/17 85.0 9.50 10.90
MGLN 170317P00090000 P 03/17/17 90.0 13.00 15.40
MGLN 170317P00095000 P 03/17/17 95.0 17.80 20.30
MGLN 170317P00100000 P 03/17/17 100.0 23.10 25.10
MGLN 170616C00030000 C 06/16/17 30.0 44.40 46.80
MGLN 170616C00035000 C 06/16/17 35.0 40.00 42.70
MGLN 170616C00040000 C 06/16/17 40.0 35.00 37.80
MGLN 170616C00045000 C 06/16/17 45.0 30.10 32.90
MGLN 170616C00050000 C 06/16/17 50.0 25.20 28.10
MGLN 170616C00055000 C 06/16/17 55.0 20.50 23.50
MGLN 170616C00060000 C 06/16/17 60.0 15.90 19.00
MGLN 170616C00065000 C 06/16/17 65.0 12.20 14.80
MGLN 170616C00070000 C 06/16/17 70.0 8.10 11.00
MGLN 170616C00075000 C 06/16/17 75.0 5.20 7.70
MGLN 170616C00080000 C 06/16/17 80.0 3.00 5.30
MGLN 170616C00085000 C 06/16/17 85.0 1.70 3.10
MGLN 170616C00090000 C 06/16/17 90.0 0.85 1.95
MGLN 170616C00095000 C 06/16/17 95.0 0.15 1.50
MGLN 170616C00100000 C 06/16/17 100.0 0.05 1.30
MGLN 170616C00105000 C 06/16/17 105.0 0.00 0.85
MGLN 170616P00030000 P 06/16/17 30.0 0.00 0.50
MGLN 170616P00035000 P 06/16/17 35.0 0.00 0.50
MGLN 170616P00040000 P 06/16/17 40.0 0.00 0.50
MGLN 170616P00045000 P 06/16/17 45.0 0.00 0.50
MGLN 170616P00050000 P 06/16/17 50.0 0.15 0.65
MGLN 170616P00055000 P 06/16/17 55.0 0.45 0.95
MGLN 170616P00060000 P 06/16/17 60.0 0.90 1.40
MGLN 170616P00065000 P 06/16/17 65.0 1.10 2.75
MGLN 170616P00070000 P 06/16/17 70.0 2.70 4.20
MGLN 170616P00075000 P 06/16/17 75.0 4.00 6.20
MGLN 170616P00080000 P 06/16/17 80.0 6.90 8.70
MGLN 170616P00085000 P 06/16/17 85.0 9.40 12.20
MGLN 170616P00090000 P 06/16/17 90.0 13.60 16.60
MGLN 170616P00095000 P 06/16/17 95.0 17.70 20.70
MGLN 170616P00100000 P 06/16/17 100.0 22.90 25.50
MGLN 170616P00105000 P 06/16/17 105.0 27.70 30.40
MGLN 170915C00040000 C 09/15/17 40.0 34.00 39.00
MGLN 170915C00045000 C 09/15/17 45.0 29.10 34.00
MGLN 170915C00050000 C 09/15/17 50.0 24.60 29.50
MGLN 170915C00055000 C 09/15/17 55.0 20.10 25.00
MGLN 170915C00060000 C 09/15/17 60.0 15.60 20.50
MGLN 170915C00065000 C 09/15/17 65.0 12.00 16.50
MGLN 170915C00070000 C 09/15/17 70.0 9.70 11.60
MGLN 170915C00075000 C 09/15/17 75.0 5.40 10.00
MGLN 170915C00080000 C 09/15/17 80.0 3.10 8.00
MGLN 170915C00085000 C 09/15/17 85.0 1.60 6.50
MGLN 170915C00090000 C 09/15/17 90.0 0.10 5.00
MGLN 170915C00095000 C 09/15/17 95.0 0.00 5.00
MGLN 170915C00100000 C 09/15/17 100.0 0.00 5.00
MGLN 170915C00105000 C 09/15/17 105.0 0.00 5.00
MGLN 170915C00110000 C 09/15/17 110.0 0.00 5.00
MGLN 170915P00040000 P 09/15/17 40.0 0.00 5.00
MGLN 170915P00045000 P 09/15/17 45.0 0.00 5.00
MGLN 170915P00050000 P 09/15/17 50.0 0.00 5.00
MGLN 170915P00055000 P 09/15/17 55.0 0.00 5.00
MGLN 170915P00060000 P 09/15/17 60.0 0.10 5.00
MGLN 170915P00065000 P 09/15/17 65.0 0.40 5.00
MGLN 170915P00070000 P 09/15/17 70.0 1.90 6.50
MGLN 170915P00075000 P 09/15/17 75.0 4.10 8.50
MGLN 170915P00080000 P 09/15/17 80.0 6.60 11.50
MGLN 170915P00085000 P 09/15/17 85.0 10.00 14.80
MGLN 170915P00090000 P 09/15/17 90.0 13.60 18.50
MGLN 170915P00095000 P 09/15/17 95.0 18.00 22.70
MGLN 170915P00100000 P 09/15/17 100.0 22.50 27.00
MGLN 170915P00105000 P 09/15/17 105.0 27.00 31.90
MGLN 170915P00110000 P 09/15/17 110.0 32.00 36.90

OPRA data is delayed 15 minutes.