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 (2014-06-13)Premium Content

Magellan Health Inc (MGLN)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 140816C00035000 C 08/16/14 35.0 21.20 25.70
MGLN 140816C00040000 C 08/16/14 40.0 16.20 20.70
MGLN 140816C00045000 C 08/16/14 45.0 11.20 15.70
MGLN 140816C00050000 C 08/16/14 50.0 6.20 10.70
MGLN 140816C00055000 C 08/16/14 55.0 2.00 5.40
MGLN 140816C00060000 C 08/16/14 60.0 0.10 2.00
MGLN 140816C00065000 C 08/16/14 65.0 0.00 4.90
MGLN 140816C00070000 C 08/16/14 70.0 0.00 4.90
MGLN 140816C00075000 C 08/16/14 75.0 0.00 4.90
MGLN 140816C00080000 C 08/16/14 80.0 0.00 4.80
MGLN 140816C00085000 C 08/16/14 85.0 0.00 4.90
MGLN 140816C00090000 C 08/16/14 90.0 0.00 4.80
MGLN 140816C00095000 C 08/16/14 95.0 0.00 5.00
MGLN 140816P00035000 P 08/16/14 35.0 0.00 4.90
MGLN 140816P00040000 P 08/16/14 40.0 0.00 4.80
MGLN 140816P00045000 P 08/16/14 45.0 0.00 4.90
MGLN 140816P00050000 P 08/16/14 50.0 0.00 4.90
MGLN 140816P00055000 P 08/16/14 55.0 0.00 4.90
MGLN 140816P00060000 P 08/16/14 60.0 0.00 4.70
MGLN 140816P00065000 P 08/16/14 65.0 4.70 8.80
MGLN 140816P00070000 P 08/16/14 70.0 9.20 13.80
MGLN 140816P00075000 P 08/16/14 75.0 14.20 18.80
MGLN 140816P00080000 P 08/16/14 80.0 19.20 23.80
MGLN 140816P00085000 P 08/16/14 85.0 24.20 28.80
MGLN 140816P00090000 P 08/16/14 90.0 29.20 33.80
MGLN 140816P00095000 P 08/16/14 95.0 34.10 38.90
MGLN 140920C00035000 C 09/20/14 35.0 21.20 25.80
MGLN 140920C00040000 C 09/20/14 40.0 16.20 20.70
MGLN 140920C00045000 C 09/20/14 45.0 10.70 15.20
MGLN 140920C00050000 C 09/20/14 50.0 6.10 10.50
MGLN 140920C00055000 C 09/20/14 55.0 1.80 6.00
MGLN 140920C00060000 C 09/20/14 60.0 0.00 4.50
MGLN 140920C00065000 C 09/20/14 65.0 0.00 4.90
MGLN 140920C00070000 C 09/20/14 70.0 0.00 4.90
MGLN 140920C00075000 C 09/20/14 75.0 0.00 4.80
MGLN 140920C00080000 C 09/20/14 80.0 0.00 4.90
MGLN 140920C00085000 C 09/20/14 85.0 0.00 4.80
MGLN 140920P00035000 P 09/20/14 35.0 0.00 4.80
MGLN 140920P00040000 P 09/20/14 40.0 0.00 4.90
MGLN 140920P00045000 P 09/20/14 45.0 0.00 4.80
MGLN 140920P00050000 P 09/20/14 50.0 0.00 2.75
MGLN 140920P00055000 P 09/20/14 55.0 0.00 4.40
MGLN 140920P00060000 P 09/20/14 60.0 0.85 5.20
MGLN 140920P00065000 P 09/20/14 65.0 5.10 9.30
MGLN 140920P00070000 P 09/20/14 70.0 9.20 13.80
MGLN 140920P00075000 P 09/20/14 75.0 14.20 18.90
MGLN 140920P00080000 P 09/20/14 80.0 19.20 23.90
MGLN 140920P00085000 P 09/20/14 85.0 24.20 28.90
MGLN 141220C00030000 C 12/20/14 30.0 26.40 30.70
MGLN 141220C00035000 C 12/20/14 35.0 21.30 25.90
MGLN 141220C00040000 C 12/20/14 40.0 16.40 20.80
MGLN 141220C00045000 C 12/20/14 45.0 11.50 15.70
MGLN 141220C00050000 C 12/20/14 50.0 6.60 11.00
MGLN 141220C00055000 C 12/20/14 55.0 2.60 7.20
MGLN 141220C00060000 C 12/20/14 60.0 0.00 4.60
MGLN 141220C00065000 C 12/20/14 65.0 0.00 3.90
MGLN 141220C00070000 C 12/20/14 70.0 0.00 4.90
MGLN 141220C00075000 C 12/20/14 75.0 0.00 4.90
MGLN 141220C00080000 C 12/20/14 80.0 0.00 4.80
MGLN 141220P00030000 P 12/20/14 30.0 0.00 4.90
MGLN 141220P00035000 P 12/20/14 35.0 0.00 4.90
MGLN 141220P00040000 P 12/20/14 40.0 0.00 4.90
MGLN 141220P00045000 P 12/20/14 45.0 0.15 4.90
MGLN 141220P00050000 P 12/20/14 50.0 0.00 4.80
MGLN 141220P00055000 P 12/20/14 55.0 0.00 4.90
MGLN 141220P00060000 P 12/20/14 60.0 1.85 6.30
MGLN 141220P00065000 P 12/20/14 65.0 5.50 10.00
MGLN 141220P00070000 P 12/20/14 70.0 9.50 14.00
MGLN 141220P00075000 P 12/20/14 75.0 14.20 18.80
MGLN 141220P00080000 P 12/20/14 80.0 19.20 23.80
MGLN 150320C00035000 C 03/20/15 35.0 21.40 25.90
MGLN 150320C00040000 C 03/20/15 40.0 16.50 21.00
MGLN 150320C00045000 C 03/20/15 45.0 11.90 15.90
MGLN 150320C00050000 C 03/20/15 50.0 7.20 11.70
MGLN 150320C00055000 C 03/20/15 55.0 3.60 8.10
MGLN 150320C00060000 C 03/20/15 60.0 1.00 5.50
MGLN 150320C00065000 C 03/20/15 65.0 0.00 4.80
MGLN 150320C00070000 C 03/20/15 70.0 0.00 4.80
MGLN 150320C00075000 C 03/20/15 75.0 0.00 4.80
MGLN 150320C00080000 C 03/20/15 80.0 0.00 4.90
MGLN 150320C00085000 C 03/20/15 85.0 0.00 4.80
MGLN 150320C00090000 C 03/20/15 90.0 0.00 4.90
MGLN 150320P00035000 P 03/20/15 35.0 0.00 4.90
MGLN 150320P00040000 P 03/20/15 40.0 0.00 4.90
MGLN 150320P00045000 P 03/20/15 45.0 0.00 4.90
MGLN 150320P00050000 P 03/20/15 50.0 0.00 4.80
MGLN 150320P00055000 P 03/20/15 55.0 0.20 4.90
MGLN 150320P00060000 P 03/20/15 60.0 2.85 7.00
MGLN 150320P00065000 P 03/20/15 65.0 6.10 10.30
MGLN 150320P00070000 P 03/20/15 70.0 10.30 14.40
MGLN 150320P00075000 P 03/20/15 75.0 14.40 19.00
MGLN 150320P00080000 P 03/20/15 80.0 19.20 23.80
MGLN 150320P00085000 P 03/20/15 85.0 24.20 28.80
MGLN 150320P00090000 P 03/20/15 90.0 29.30 33.80

OPRA data is delayed 15 minutes.