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 (2016-03-11)Premium Content

Magellan Health Inc (MGLN)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 160520C00035000 C 05/20/16 35.0 33.10 36.30
MGLN 160520C00040000 C 05/20/16 40.0 27.80 31.50
MGLN 160520C00045000 C 05/20/16 45.0 22.90 26.70
MGLN 160520C00050000 C 05/20/16 50.0 17.70 21.70
MGLN 160520C00055000 C 05/20/16 55.0 13.30 16.80
MGLN 160520C00060000 C 05/20/16 60.0 9.00 11.20
MGLN 160520C00065000 C 05/20/16 65.0 5.80 6.70
MGLN 160520C00070000 C 05/20/16 70.0 2.50 3.20
MGLN 160520C00075000 C 05/20/16 75.0 0.70 1.15
MGLN 160520C00080000 C 05/20/16 80.0 0.10 0.35
MGLN 160520C00085000 C 05/20/16 85.0 0.00 0.25
MGLN 160520C00090000 C 05/20/16 90.0 0.00 2.15
MGLN 160520C00095000 C 05/20/16 95.0 0.00 0.85
MGLN 160520P00035000 P 05/20/16 35.0 0.00 0.90
MGLN 160520P00040000 P 05/20/16 40.0 0.00 0.90
MGLN 160520P00045000 P 05/20/16 45.0 0.00 2.65
MGLN 160520P00050000 P 05/20/16 50.0 0.00 0.25
MGLN 160520P00055000 P 05/20/16 55.0 0.05 0.25
MGLN 160520P00060000 P 05/20/16 60.0 0.25 0.45
MGLN 160520P00065000 P 05/20/16 65.0 0.80 1.15
MGLN 160520P00070000 P 05/20/16 70.0 2.15 2.90
MGLN 160520P00075000 P 05/20/16 75.0 4.90 6.10
MGLN 160520P00080000 P 05/20/16 80.0 9.10 12.90
MGLN 160520P00085000 P 05/20/16 85.0 12.90 17.00
MGLN 160520P00090000 P 05/20/16 90.0 18.00 21.90
MGLN 160520P00095000 P 05/20/16 95.0 23.50 26.90
MGLN 160617C00025000 C 06/17/16 25.0 43.20 47.70
MGLN 160617C00030000 C 06/17/16 30.0 38.10 42.80
MGLN 160617C00035000 C 06/17/16 35.0 33.10 37.80
MGLN 160617C00040000 C 06/17/16 40.0 28.20 32.80
MGLN 160617C00045000 C 06/17/16 45.0 23.20 27.80
MGLN 160617C00050000 C 06/17/16 50.0 18.20 22.80
MGLN 160617C00055000 C 06/17/16 55.0 12.60 16.90
MGLN 160617C00060000 C 06/17/16 60.0 10.30 11.40
MGLN 160617C00065000 C 06/17/16 65.0 6.10 7.30
MGLN 160617C00070000 C 06/17/16 70.0 3.30 3.90
MGLN 160617C00075000 C 06/17/16 75.0 1.05 1.65
MGLN 160617C00080000 C 06/17/16 80.0 0.25 0.60
MGLN 160617C00085000 C 06/17/16 85.0 0.00 0.25
MGLN 160617P00025000 P 06/17/16 25.0 0.00 0.95
MGLN 160617P00030000 P 06/17/16 30.0 0.00 0.90
MGLN 160617P00035000 P 06/17/16 35.0 0.00 1.80
MGLN 160617P00040000 P 06/17/16 40.0 0.00 0.90
MGLN 160617P00045000 P 06/17/16 45.0 0.05 1.20
MGLN 160617P00050000 P 06/17/16 50.0 0.00 0.25
MGLN 160617P00055000 P 06/17/16 55.0 0.05 0.35
MGLN 160617P00060000 P 06/17/16 60.0 0.35 0.70
MGLN 160617P00065000 P 06/17/16 65.0 1.15 1.55
MGLN 160617P00070000 P 06/17/16 70.0 2.80 3.40
MGLN 160617P00075000 P 06/17/16 75.0 5.60 6.50
MGLN 160617P00080000 P 06/17/16 80.0 9.30 10.60
MGLN 160617P00085000 P 06/17/16 85.0 13.90 18.00
MGLN 160916C00030000 C 09/16/16 30.0 38.20 42.90
MGLN 160916C00035000 C 09/16/16 35.0 33.30 38.00
MGLN 160916C00040000 C 09/16/16 40.0 28.40 33.00
MGLN 160916C00045000 C 09/16/16 45.0 23.40 28.00
MGLN 160916C00050000 C 09/16/16 50.0 18.20 22.00
MGLN 160916C00055000 C 09/16/16 55.0 15.60 17.10
MGLN 160916C00060000 C 09/16/16 60.0 11.40 12.70
MGLN 160916C00065000 C 09/16/16 65.0 7.80 9.00
MGLN 160916C00070000 C 09/16/16 70.0 5.10 5.90
MGLN 160916C00075000 C 09/16/16 75.0 3.10 3.60
MGLN 160916C00080000 C 09/16/16 80.0 1.40 2.05
MGLN 160916C00085000 C 09/16/16 85.0 0.60 1.15
MGLN 160916P00030000 P 09/16/16 30.0 0.00 1.15
MGLN 160916P00035000 P 09/16/16 35.0 0.00 4.90
MGLN 160916P00040000 P 09/16/16 40.0 0.00 0.25
MGLN 160916P00045000 P 09/16/16 45.0 0.05 0.40
MGLN 160916P00050000 P 09/16/16 50.0 0.25 0.65
MGLN 160916P00055000 P 09/16/16 55.0 0.65 1.00
MGLN 160916P00060000 P 09/16/16 60.0 1.45 1.90
MGLN 160916P00065000 P 09/16/16 65.0 2.55 3.20
MGLN 160916P00070000 P 09/16/16 70.0 4.60 5.30
MGLN 160916P00075000 P 09/16/16 75.0 7.40 8.20
MGLN 160916P00080000 P 09/16/16 80.0 10.50 11.80
MGLN 160916P00085000 P 09/16/16 85.0 14.90 16.00
MGLN 161216C00035000 C 12/16/16 35.0 32.50 36.80
MGLN 161216C00040000 C 12/16/16 40.0 28.50 33.20
MGLN 161216C00045000 C 12/16/16 45.0 23.30 27.20
MGLN 161216C00050000 C 12/16/16 50.0 18.50 22.90
MGLN 161216C00055000 C 12/16/16 55.0 16.30 17.70
MGLN 161216C00060000 C 12/16/16 60.0 12.40 13.80
MGLN 161216C00065000 C 12/16/16 65.0 9.00 10.20
MGLN 161216C00070000 C 12/16/16 70.0 6.20 7.30
MGLN 161216C00075000 C 12/16/16 75.0 4.00 4.90
MGLN 161216C00080000 C 12/16/16 80.0 2.45 3.30
MGLN 161216C00085000 C 12/16/16 85.0 1.40 2.00
MGLN 161216C00090000 C 12/16/16 90.0 0.70 1.25
MGLN 161216C00095000 C 12/16/16 95.0 0.30 0.85
MGLN 161216C00100000 C 12/16/16 100.0 0.10 0.55
MGLN 161216C00105000 C 12/16/16 105.0 0.00 0.40
MGLN 161216P00035000 P 12/16/16 35.0 0.00 0.30
MGLN 161216P00040000 P 12/16/16 40.0 0.05 0.45
MGLN 161216P00045000 P 12/16/16 45.0 0.25 0.70
MGLN 161216P00050000 P 12/16/16 50.0 0.60 1.10
MGLN 161216P00055000 P 12/16/16 55.0 1.25 1.80
MGLN 161216P00060000 P 12/16/16 60.0 2.35 2.85
MGLN 161216P00065000 P 12/16/16 65.0 3.60 4.40
MGLN 161216P00070000 P 12/16/16 70.0 5.70 6.60
MGLN 161216P00075000 P 12/16/16 75.0 8.40 9.40
MGLN 161216P00080000 P 12/16/16 80.0 11.90 12.80
MGLN 161216P00085000 P 12/16/16 85.0 15.80 16.80
MGLN 161216P00090000 P 12/16/16 90.0 20.00 21.10
MGLN 161216P00095000 P 12/16/16 95.0 23.70 28.00
MGLN 161216P00100000 P 12/16/16 100.0 27.50 32.10
MGLN 161216P00105000 P 12/16/16 105.0 33.70 36.90

OPRA data is delayed 15 minutes.