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 (2017-06-09)Premium Content

Magellan Health Inc (MGLN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170915C00040000 C 09/15/17 40.0 35.10 40.00
MGLN 170915C00045000 C 09/15/17 45.0 30.10 35.00
MGLN 170915C00050000 C 09/15/17 50.0 25.40 29.80
MGLN 170915C00055000 C 09/15/17 55.0 20.20 24.90
MGLN 170915C00060000 C 09/15/17 60.0 15.30 19.60
MGLN 170915C00065000 C 09/15/17 65.0 10.30 14.60
MGLN 170915C00070000 C 09/15/17 70.0 5.20 10.00
MGLN 170915C00075000 C 09/15/17 75.0 3.10 4.90
MGLN 170915C00080000 C 09/15/17 80.0 0.80 1.20
MGLN 170915C00085000 C 09/15/17 85.0 0.00 0.65
MGLN 170915C00090000 C 09/15/17 90.0 0.00 0.45
MGLN 170915C00095000 C 09/15/17 95.0 0.00 0.90
MGLN 170915C00100000 C 09/15/17 100.0 0.00 0.75
MGLN 170915C00105000 C 09/15/17 105.0 0.00 0.35
MGLN 170915C00110000 C 09/15/17 110.0 0.00 0.30
MGLN 170915P00040000 P 09/15/17 40.0 0.00 0.40
MGLN 170915P00045000 P 09/15/17 45.0 0.00 5.00
MGLN 170915P00050000 P 09/15/17 50.0 0.00 1.25
MGLN 170915P00055000 P 09/15/17 55.0 0.00 5.00
MGLN 170915P00060000 P 09/15/17 60.0 0.00 0.45
MGLN 170915P00065000 P 09/15/17 65.0 0.00 0.20
MGLN 170915P00070000 P 09/15/17 70.0 0.15 0.45
MGLN 170915P00075000 P 09/15/17 75.0 0.95 1.35
MGLN 170915P00080000 P 09/15/17 80.0 3.10 4.10
MGLN 170915P00085000 P 09/15/17 85.0 5.90 9.20
MGLN 170915P00090000 P 09/15/17 90.0 10.10 15.00
MGLN 170915P00095000 P 09/15/17 95.0 15.50 20.00
MGLN 170915P00100000 P 09/15/17 100.0 20.20 25.00
MGLN 170915P00105000 P 09/15/17 105.0 25.10 30.00
MGLN 170915P00110000 P 09/15/17 110.0 30.60 35.00
MGLN 171215C00035000 C 12/15/17 35.0 40.30 45.00
MGLN 171215C00040000 C 12/15/17 40.0 35.50 40.00
MGLN 171215C00045000 C 12/15/17 45.0 30.50 35.40
MGLN 171215C00050000 C 12/15/17 50.0 25.60 30.50
MGLN 171215C00055000 C 12/15/17 55.0 20.50 25.40
MGLN 171215C00060000 C 12/15/17 60.0 16.00 20.90
MGLN 171215C00065000 C 12/15/17 65.0 12.90 14.40
MGLN 171215C00070000 C 12/15/17 70.0 9.30 10.00
MGLN 171215C00075000 C 12/15/17 75.0 6.00 6.80
MGLN 171215C00080000 C 12/15/17 80.0 3.50 4.40
MGLN 171215C00085000 C 12/15/17 85.0 1.90 2.50
MGLN 171215C00090000 C 12/15/17 90.0 0.65 1.65
MGLN 171215C00095000 C 12/15/17 95.0 0.45 0.80
MGLN 171215C00100000 C 12/15/17 100.0 0.25 0.60
MGLN 171215P00035000 P 12/15/17 35.0 0.00 0.35
MGLN 171215P00040000 P 12/15/17 40.0 0.00 0.75
MGLN 171215P00045000 P 12/15/17 45.0 0.00 0.80
MGLN 171215P00050000 P 12/15/17 50.0 0.00 0.80
MGLN 171215P00055000 P 12/15/17 55.0 0.20 0.45
MGLN 171215P00060000 P 12/15/17 60.0 0.45 0.70
MGLN 171215P00065000 P 12/15/17 65.0 0.90 1.25
MGLN 171215P00070000 P 12/15/17 70.0 1.80 2.30
MGLN 171215P00075000 P 12/15/17 75.0 3.40 4.10
MGLN 171215P00080000 P 12/15/17 80.0 5.80 6.70
MGLN 171215P00085000 P 12/15/17 85.0 8.90 10.40
MGLN 171215P00090000 P 12/15/17 90.0 12.80 14.20
MGLN 171215P00095000 P 12/15/17 95.0 15.60 20.50
MGLN 171215P00100000 P 12/15/17 100.0 20.60 25.20
MGLN 180316C00045000 C 03/16/18 45.0 30.60 35.50
MGLN 180316C00050000 C 03/16/18 50.0 26.10 31.00
MGLN 180316C00055000 C 03/16/18 55.0 21.60 26.50
MGLN 180316C00060000 C 03/16/18 60.0 17.10 22.00
MGLN 180316C00065000 C 03/16/18 65.0 14.40 15.90
MGLN 180316C00070000 C 03/16/18 70.0 10.70 12.10
MGLN 180316C00075000 C 03/16/18 75.0 7.00 9.00
MGLN 180316C00080000 C 03/16/18 80.0 4.70 6.20
MGLN 180316C00085000 C 03/16/18 85.0 3.40 4.40
MGLN 180316C00090000 C 03/16/18 90.0 2.15 3.10
MGLN 180316C00095000 C 03/16/18 95.0 1.35 2.15
MGLN 180316C00100000 C 03/16/18 100.0 0.75 2.90
MGLN 180316C00105000 C 03/16/18 105.0 0.40 2.35
MGLN 180316C00110000 C 03/16/18 110.0 0.20 1.95
MGLN 180316C00115000 C 03/16/18 115.0 0.30 3.80
MGLN 180316P00045000 P 03/16/18 45.0 0.05 2.00
MGLN 180316P00050000 P 03/16/18 50.0 0.20 2.05
MGLN 180316P00055000 P 03/16/18 55.0 0.45 2.45
MGLN 180316P00060000 P 03/16/18 60.0 0.90 2.85
MGLN 180316P00065000 P 03/16/18 65.0 1.80 2.90
MGLN 180316P00070000 P 03/16/18 70.0 3.00 4.00
MGLN 180316P00075000 P 03/16/18 75.0 4.70 5.80
MGLN 180316P00080000 P 03/16/18 80.0 7.20 8.20
MGLN 180316P00085000 P 03/16/18 85.0 10.30 11.30
MGLN 180316P00090000 P 03/16/18 90.0 13.40 15.80
MGLN 180316P00095000 P 03/16/18 95.0 17.80 19.60
MGLN 180316P00100000 P 03/16/18 100.0 20.70 25.30
MGLN 180316P00105000 P 03/16/18 105.0 25.10 30.00
MGLN 180316P00110000 P 03/16/18 110.0 30.10 35.00
MGLN 180316P00115000 P 03/16/18 115.0 35.10 40.00

OPRA data is delayed 15 minutes.