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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 141018C00030000 C 10/18/14 30.0 22.80 27.00
MGLN 141018C00035000 C 10/18/14 35.0 17.70 21.90
MGLN 141018C00040000 C 10/18/14 40.0 12.70 16.90
MGLN 141018C00045000 C 10/18/14 45.0 7.80 11.90
MGLN 141018C00050000 C 10/18/14 50.0 3.40 7.00
MGLN 141018C00055000 C 10/18/14 55.0 0.00 2.20
MGLN 141018C00060000 C 10/18/14 60.0 0.00 0.25
MGLN 141018C00065000 C 10/18/14 65.0 0.00 1.35
MGLN 141018C00070000 C 10/18/14 70.0 0.00 1.35
MGLN 141018C00075000 C 10/18/14 75.0 0.00 1.35
MGLN 141018C00080000 C 10/18/14 80.0 0.00 0.25
MGLN 141018P00030000 P 10/18/14 30.0 0.00 0.25
MGLN 141018P00035000 P 10/18/14 35.0 0.00 1.00
MGLN 141018P00040000 P 10/18/14 40.0 0.00 1.00
MGLN 141018P00045000 P 10/18/14 45.0 0.00 1.00
MGLN 141018P00050000 P 10/18/14 50.0 0.00 1.00
MGLN 141018P00055000 P 10/18/14 55.0 0.00 2.40
MGLN 141018P00060000 P 10/18/14 60.0 3.50 7.20
MGLN 141018P00065000 P 10/18/14 65.0 7.90 12.20
MGLN 141018P00070000 P 10/18/14 70.0 12.80 17.20
MGLN 141018P00075000 P 10/18/14 75.0 17.80 22.30
MGLN 141018P00080000 P 10/18/14 80.0 23.10 27.30
MGLN 141122C00030000 C 11/22/14 30.0 22.90 27.00
MGLN 141122C00035000 C 11/22/14 35.0 18.00 22.30
MGLN 141122C00040000 C 11/22/14 40.0 12.90 17.20
MGLN 141122C00045000 C 11/22/14 45.0 7.90 12.10
MGLN 141122C00050000 C 11/22/14 50.0 4.20 7.60
MGLN 141122C00055000 C 11/22/14 55.0 1.15 2.50
MGLN 141122C00060000 C 11/22/14 60.0 0.00 2.10
MGLN 141122C00065000 C 11/22/14 65.0 0.00 1.25
MGLN 141122C00070000 C 11/22/14 70.0 0.00 2.25
MGLN 141122C00075000 C 11/22/14 75.0 0.00 2.20
MGLN 141122C00080000 C 11/22/14 80.0 0.00 0.30
MGLN 141122P00030000 P 11/22/14 30.0 0.00 0.55
MGLN 141122P00035000 P 11/22/14 35.0 0.00 1.00
MGLN 141122P00040000 P 11/22/14 40.0 0.00 1.00
MGLN 141122P00045000 P 11/22/14 45.0 0.00 1.25
MGLN 141122P00050000 P 11/22/14 50.0 0.00 3.30
MGLN 141122P00055000 P 11/22/14 55.0 1.25 4.70
MGLN 141122P00060000 P 11/22/14 60.0 3.80 6.30
MGLN 141122P00065000 P 11/22/14 65.0 8.20 12.30
MGLN 141122P00070000 P 11/22/14 70.0 13.00 17.30
MGLN 141122P00075000 P 11/22/14 75.0 18.00 22.20
MGLN 141122P00080000 P 11/22/14 80.0 23.10 27.30
MGLN 141220C00030000 C 12/20/14 30.0 22.90 27.00
MGLN 141220C00035000 C 12/20/14 35.0 17.90 22.30
MGLN 141220C00040000 C 12/20/14 40.0 13.00 17.10
MGLN 141220C00045000 C 12/20/14 45.0 8.00 12.10
MGLN 141220C00050000 C 12/20/14 50.0 4.30 7.60
MGLN 141220C00055000 C 12/20/14 55.0 1.30 3.40
MGLN 141220C00060000 C 12/20/14 60.0 0.00 3.90
MGLN 141220C00065000 C 12/20/14 65.0 0.00 1.10
MGLN 141220C00070000 C 12/20/14 70.0 0.00 0.55
MGLN 141220C00075000 C 12/20/14 75.0 0.00 2.30
MGLN 141220C00080000 C 12/20/14 80.0 0.00 1.15
MGLN 141220P00030000 P 12/20/14 30.0 0.00 1.95
MGLN 141220P00035000 P 12/20/14 35.0 0.00 1.95
MGLN 141220P00040000 P 12/20/14 40.0 0.00 1.95
MGLN 141220P00045000 P 12/20/14 45.0 0.15 0.85
MGLN 141220P00050000 P 12/20/14 50.0 0.00 4.80
MGLN 141220P00055000 P 12/20/14 55.0 2.00 2.40
MGLN 141220P00060000 P 12/20/14 60.0 4.80 7.90
MGLN 141220P00065000 P 12/20/14 65.0 8.30 12.30
MGLN 141220P00070000 P 12/20/14 70.0 12.80 17.10
MGLN 141220P00075000 P 12/20/14 75.0 18.00 22.30
MGLN 141220P00080000 P 12/20/14 80.0 23.10 27.30
MGLN 150320C00035000 C 03/20/15 35.0 17.70 22.10
MGLN 150320C00040000 C 03/20/15 40.0 13.20 17.20
MGLN 150320C00045000 C 03/20/15 45.0 8.70 11.80
MGLN 150320C00050000 C 03/20/15 50.0 4.90 7.60
MGLN 150320C00055000 C 03/20/15 55.0 1.85 4.40
MGLN 150320C00060000 C 03/20/15 60.0 0.00 3.20
MGLN 150320C00065000 C 03/20/15 65.0 0.00 4.60
MGLN 150320C00070000 C 03/20/15 70.0 0.00 4.70
MGLN 150320C00075000 C 03/20/15 75.0 0.00 4.70
MGLN 150320C00080000 C 03/20/15 80.0 0.00 4.90
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.20
MGLN 150320C00090000 C 03/20/15 90.0 0.00 0.70
MGLN 150320P00035000 P 03/20/15 35.0 0.00 2.75
MGLN 150320P00040000 P 03/20/15 40.0 0.00 4.80
MGLN 150320P00045000 P 03/20/15 45.0 0.00 4.40
MGLN 150320P00050000 P 03/20/15 50.0 0.00 4.10
MGLN 150320P00055000 P 03/20/15 55.0 1.90 4.50
MGLN 150320P00060000 P 03/20/15 60.0 4.90 7.60
MGLN 150320P00065000 P 03/20/15 65.0 8.50 12.80
MGLN 150320P00070000 P 03/20/15 70.0 12.80 17.40
MGLN 150320P00075000 P 03/20/15 75.0 17.90 22.20
MGLN 150320P00080000 P 03/20/15 80.0 22.80 27.20
MGLN 150320P00085000 P 03/20/15 85.0 27.90 32.30
MGLN 150320P00090000 P 03/20/15 90.0 33.10 37.30

OPRA data is delayed 15 minutes.