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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 141122C00030000 C 11/22/14 30.0 26.80 28.80
MGLN 141122C00035000 C 11/22/14 35.0 20.70 25.00
MGLN 141122C00040000 C 11/22/14 40.0 16.00 20.00
MGLN 141122C00045000 C 11/22/14 45.0 10.90 15.00
MGLN 141122C00050000 C 11/22/14 50.0 6.60 8.80
MGLN 141122C00055000 C 11/22/14 55.0 2.50 4.00
MGLN 141122C00060000 C 11/22/14 60.0 0.00 0.95
MGLN 141122C00065000 C 11/22/14 65.0 0.00 2.10
MGLN 141122C00070000 C 11/22/14 70.0 0.00 2.05
MGLN 141122C00075000 C 11/22/14 75.0 0.00 2.05
MGLN 141122C00080000 C 11/22/14 80.0 0.00 2.05
MGLN 141122P00030000 P 11/22/14 30.0 0.00 2.05
MGLN 141122P00035000 P 11/22/14 35.0 0.00 2.05
MGLN 141122P00040000 P 11/22/14 40.0 0.00 2.05
MGLN 141122P00045000 P 11/22/14 45.0 0.00 2.10
MGLN 141122P00050000 P 11/22/14 50.0 0.00 2.10
MGLN 141122P00055000 P 11/22/14 55.0 0.00 0.85
MGLN 141122P00060000 P 11/22/14 60.0 0.40 4.90
MGLN 141122P00065000 P 11/22/14 65.0 5.00 8.20
MGLN 141122P00070000 P 11/22/14 70.0 10.00 14.50
MGLN 141122P00075000 P 11/22/14 75.0 15.10 19.40
MGLN 141122P00080000 P 11/22/14 80.0 19.90 23.30
MGLN 141220C00030000 C 12/20/14 30.0 26.80 28.90
MGLN 141220C00035000 C 12/20/14 35.0 20.70 25.10
MGLN 141220C00040000 C 12/20/14 40.0 15.80 18.80
MGLN 141220C00045000 C 12/20/14 45.0 10.60 15.10
MGLN 141220C00050000 C 12/20/14 50.0 6.90 8.90
MGLN 141220C00055000 C 12/20/14 55.0 2.90 4.30
MGLN 141220C00060000 C 12/20/14 60.0 0.45 2.70
MGLN 141220C00065000 C 12/20/14 65.0 0.00 1.85
MGLN 141220C00070000 C 12/20/14 70.0 0.00 1.55
MGLN 141220C00075000 C 12/20/14 75.0 0.00 1.50
MGLN 141220C00080000 C 12/20/14 80.0 0.00 1.50
MGLN 141220P00030000 P 12/20/14 30.0 0.00 1.60
MGLN 141220P00035000 P 12/20/14 35.0 0.00 1.60
MGLN 141220P00040000 P 12/20/14 40.0 0.00 1.70
MGLN 141220P00045000 P 12/20/14 45.0 0.00 1.50
MGLN 141220P00050000 P 12/20/14 50.0 0.00 1.85
MGLN 141220P00055000 P 12/20/14 55.0 0.60 0.90
MGLN 141220P00060000 P 12/20/14 60.0 0.90 4.40
MGLN 141220P00065000 P 12/20/14 65.0 5.00 8.40
MGLN 141220P00070000 P 12/20/14 70.0 10.00 14.00
MGLN 141220P00075000 P 12/20/14 75.0 15.10 18.40
MGLN 141220P00080000 P 12/20/14 80.0 20.00 23.50
MGLN 150320C00035000 C 03/20/15 35.0 21.50 25.10
MGLN 150320C00040000 C 03/20/15 40.0 15.60 20.20
MGLN 150320C00045000 C 03/20/15 45.0 11.50 15.40
MGLN 150320C00050000 C 03/20/15 50.0 8.00 10.70
MGLN 150320C00055000 C 03/20/15 55.0 3.90 6.40
MGLN 150320C00060000 C 03/20/15 60.0 1.40 3.20
MGLN 150320C00065000 C 03/20/15 65.0 0.25 1.50
MGLN 150320C00070000 C 03/20/15 70.0 0.00 2.95
MGLN 150320C00075000 C 03/20/15 75.0 0.00 2.30
MGLN 150320C00080000 C 03/20/15 80.0 0.00 2.05
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.15
MGLN 150320C00090000 C 03/20/15 90.0 0.00 2.00
MGLN 150320P00035000 P 03/20/15 35.0 0.00 0.85
MGLN 150320P00040000 P 03/20/15 40.0 0.00 2.20
MGLN 150320P00045000 P 03/20/15 45.0 0.00 2.75
MGLN 150320P00050000 P 03/20/15 50.0 0.00 4.40
MGLN 150320P00055000 P 03/20/15 55.0 0.00 4.60
MGLN 150320P00060000 P 03/20/15 60.0 1.80 5.40
MGLN 150320P00065000 P 03/20/15 65.0 5.40 8.60
MGLN 150320P00070000 P 03/20/15 70.0 10.10 13.70
MGLN 150320P00075000 P 03/20/15 75.0 15.00 18.90
MGLN 150320P00080000 P 03/20/15 80.0 20.10 24.20
MGLN 150320P00085000 P 03/20/15 85.0 25.10 28.40
MGLN 150320P00090000 P 03/20/15 90.0 30.00 33.60
MGLN 150619C00030000 C 06/19/15 30.0 26.70 30.00
MGLN 150619C00035000 C 06/19/15 35.0 20.90 25.20
MGLN 150619C00040000 C 06/19/15 40.0 16.20 20.40
MGLN 150619C00045000 C 06/19/15 45.0 12.10 15.70
MGLN 150619C00050000 C 06/19/15 50.0 8.30 11.50
MGLN 150619C00055000 C 06/19/15 55.0 4.30 7.80
MGLN 150619C00060000 C 06/19/15 60.0 2.20 5.20
MGLN 150619C00065000 C 06/19/15 65.0 0.00 4.10
MGLN 150619C00070000 C 06/19/15 70.0 0.00 2.45
MGLN 150619C00075000 C 06/19/15 75.0 0.00 4.80
MGLN 150619C00080000 C 06/19/15 80.0 0.00 2.85
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.85
MGLN 150619P00035000 P 06/19/15 35.0 0.00 4.20
MGLN 150619P00040000 P 06/19/15 40.0 0.00 4.70
MGLN 150619P00045000 P 06/19/15 45.0 0.00 4.70
MGLN 150619P00050000 P 06/19/15 50.0 0.00 1.55
MGLN 150619P00055000 P 06/19/15 55.0 0.00 4.40
MGLN 150619P00060000 P 06/19/15 60.0 2.50 6.40
MGLN 150619P00065000 P 06/19/15 65.0 5.90 9.30
MGLN 150619P00070000 P 06/19/15 70.0 10.10 13.30
MGLN 150619P00075000 P 06/19/15 75.0 15.00 18.90
MGLN 150619P00080000 P 06/19/15 80.0 20.00 23.20

OPRA data is delayed 15 minutes.