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 (2014-12-12)Premium Content

Magellan Health Inc (MGLN)
As of Mar 5 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150320C00035000 C 03/20/15 35.0 26.90 31.00
MGLN 150320C00040000 C 03/20/15 40.0 21.70 26.20
MGLN 150320C00045000 C 03/20/15 45.0 16.80 21.30
MGLN 150320C00050000 C 03/20/15 50.0 11.90 16.30
MGLN 150320C00055000 C 03/20/15 55.0 8.40 9.90
MGLN 150320C00060000 C 03/20/15 60.0 3.40 5.00
MGLN 150320C00065000 C 03/20/15 65.0 0.20 0.75
MGLN 150320C00070000 C 03/20/15 70.0 0.00 0.40
MGLN 150320C00075000 C 03/20/15 75.0 0.00 0.40
MGLN 150320C00080000 C 03/20/15 80.0 0.00 0.40
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.05
MGLN 150320C00090000 C 03/20/15 90.0 0.00 0.35
MGLN 150320P00035000 P 03/20/15 35.0 0.00 0.35
MGLN 150320P00040000 P 03/20/15 40.0 0.00 0.40
MGLN 150320P00045000 P 03/20/15 45.0 0.00 0.40
MGLN 150320P00050000 P 03/20/15 50.0 0.00 0.40
MGLN 150320P00055000 P 03/20/15 55.0 0.00 0.40
MGLN 150320P00060000 P 03/20/15 60.0 0.00 0.50
MGLN 150320P00065000 P 03/20/15 65.0 0.95 2.10
MGLN 150320P00070000 P 03/20/15 70.0 5.10 7.70
MGLN 150320P00075000 P 03/20/15 75.0 9.00 13.50
MGLN 150320P00080000 P 03/20/15 80.0 13.90 18.40
MGLN 150320P00085000 P 03/20/15 85.0 18.60 23.20
MGLN 150320P00090000 P 03/20/15 90.0 25.30 26.70
MGLN 150417C00035000 C 04/17/15 35.0 28.30 29.50
MGLN 150417C00040000 C 04/17/15 40.0 22.00 25.50
MGLN 150417C00045000 C 04/17/15 45.0 18.40 19.60
MGLN 150417C00050000 C 04/17/15 50.0 13.40 14.50
MGLN 150417C00055000 C 04/17/15 55.0 8.50 9.70
MGLN 150417C00060000 C 04/17/15 60.0 2.75 5.80
MGLN 150417C00065000 C 04/17/15 65.0 0.70 1.45
MGLN 150417C00070000 C 04/17/15 70.0 0.00 0.50
MGLN 150417C00075000 C 04/17/15 75.0 0.00 0.40
MGLN 150417C00080000 C 04/17/15 80.0 0.00 0.40
MGLN 150417C00085000 C 04/17/15 85.0 0.00 0.35
MGLN 150417C00090000 C 04/17/15 90.0 0.00 0.35
MGLN 150417P00035000 P 04/17/15 35.0 0.00 0.40
MGLN 150417P00040000 P 04/17/15 40.0 0.00 0.45
MGLN 150417P00045000 P 04/17/15 45.0 0.00 0.40
MGLN 150417P00050000 P 04/17/15 50.0 0.00 0.40
MGLN 150417P00055000 P 04/17/15 55.0 0.00 0.50
MGLN 150417P00060000 P 04/17/15 60.0 0.20 0.75
MGLN 150417P00065000 P 04/17/15 65.0 1.65 2.55
MGLN 150417P00070000 P 04/17/15 70.0 5.20 6.80
MGLN 150417P00075000 P 04/17/15 75.0 10.50 11.70
MGLN 150417P00080000 P 04/17/15 80.0 15.00 17.20
MGLN 150417P00085000 P 04/17/15 85.0 20.50 21.70
MGLN 150417P00090000 P 04/17/15 90.0 25.50 26.70
MGLN 150619C00030000 C 06/19/15 30.0 31.70 36.00
MGLN 150619C00035000 C 06/19/15 35.0 27.50 30.60
MGLN 150619C00040000 C 06/19/15 40.0 22.50 25.60
MGLN 150619C00045000 C 06/19/15 45.0 17.70 21.10
MGLN 150619C00050000 C 06/19/15 50.0 13.20 14.80
MGLN 150619C00055000 C 06/19/15 55.0 8.60 10.10
MGLN 150619C00060000 C 06/19/15 60.0 4.10 5.90
MGLN 150619C00065000 C 06/19/15 65.0 0.30 4.90
MGLN 150619C00070000 C 06/19/15 70.0 0.25 4.90
MGLN 150619C00075000 C 06/19/15 75.0 0.00 0.70
MGLN 150619C00080000 C 06/19/15 80.0 0.00 0.50
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.45
MGLN 150619P00035000 P 06/19/15 35.0 0.00 0.60
MGLN 150619P00040000 P 06/19/15 40.0 0.00 0.60
MGLN 150619P00045000 P 06/19/15 45.0 0.00 0.50
MGLN 150619P00050000 P 06/19/15 50.0 0.00 0.70
MGLN 150619P00055000 P 06/19/15 55.0 0.20 1.00
MGLN 150619P00060000 P 06/19/15 60.0 0.55 1.85
MGLN 150619P00065000 P 06/19/15 65.0 1.40 5.50
MGLN 150619P00070000 P 06/19/15 70.0 5.10 9.00
MGLN 150619P00075000 P 06/19/15 75.0 10.50 11.90
MGLN 150619P00080000 P 06/19/15 80.0 14.10 18.40
MGLN 150918C00035000 C 09/18/15 35.0 26.80 31.10
MGLN 150918C00040000 C 09/18/15 40.0 23.10 25.80
MGLN 150918C00045000 C 09/18/15 45.0 18.30 20.40
MGLN 150918C00050000 C 09/18/15 50.0 13.60 15.60
MGLN 150918C00055000 C 09/18/15 55.0 8.90 10.90
MGLN 150918C00060000 C 09/18/15 60.0 4.20 8.50
MGLN 150918C00065000 C 09/18/15 65.0 2.85 4.10
MGLN 150918C00070000 C 09/18/15 70.0 1.10 2.30
MGLN 150918C00075000 C 09/18/15 75.0 0.20 1.25
MGLN 150918C00080000 C 09/18/15 80.0 0.00 0.90
MGLN 150918C00085000 C 09/18/15 85.0 0.00 0.70
MGLN 150918C00090000 C 09/18/15 90.0 0.00 0.65
MGLN 150918P00035000 P 09/18/15 35.0 0.00 0.80
MGLN 150918P00040000 P 09/18/15 40.0 0.00 0.85
MGLN 150918P00045000 P 09/18/15 45.0 0.00 0.90
MGLN 150918P00050000 P 09/18/15 50.0 0.10 1.15
MGLN 150918P00055000 P 09/18/15 55.0 0.55 1.60
MGLN 150918P00060000 P 09/18/15 60.0 1.60 2.80
MGLN 150918P00065000 P 09/18/15 65.0 3.80 4.90
MGLN 150918P00070000 P 09/18/15 70.0 5.90 9.70
MGLN 150918P00075000 P 09/18/15 75.0 10.70 12.20
MGLN 150918P00080000 P 09/18/15 80.0 15.50 16.90
MGLN 150918P00085000 P 09/18/15 85.0 19.60 22.80
MGLN 150918P00090000 P 09/18/15 90.0 24.10 28.40

OPRA data is delayed 15 minutes.