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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 141122C00030000 C 11/22/14 30.0 24.20 27.80
MGLN 141122C00035000 C 11/22/14 35.0 19.30 22.90
MGLN 141122C00040000 C 11/22/14 40.0 14.30 18.90
MGLN 141122C00045000 C 11/22/14 45.0 9.20 12.70
MGLN 141122C00050000 C 11/22/14 50.0 4.30 7.40
MGLN 141122C00055000 C 11/22/14 55.0 0.85 2.95
MGLN 141122C00060000 C 11/22/14 60.0 0.00 1.15
MGLN 141122C00065000 C 11/22/14 65.0 0.00 1.05
MGLN 141122C00070000 C 11/22/14 70.0 0.00 1.05
MGLN 141122C00075000 C 11/22/14 75.0 0.00 1.05
MGLN 141122C00080000 C 11/22/14 80.0 0.00 1.05
MGLN 141122P00030000 P 11/22/14 30.0 0.00 2.70
MGLN 141122P00035000 P 11/22/14 35.0 0.00 1.05
MGLN 141122P00040000 P 11/22/14 40.0 0.00 1.05
MGLN 141122P00045000 P 11/22/14 45.0 0.00 1.85
MGLN 141122P00050000 P 11/22/14 50.0 0.00 0.60
MGLN 141122P00055000 P 11/22/14 55.0 0.30 2.70
MGLN 141122P00060000 P 11/22/14 60.0 3.20 6.30
MGLN 141122P00065000 P 11/22/14 65.0 7.40 10.90
MGLN 141122P00070000 P 11/22/14 70.0 11.20 15.70
MGLN 141122P00075000 P 11/22/14 75.0 16.20 20.70
MGLN 141122P00080000 P 11/22/14 80.0 22.30 25.80
MGLN 141220C00030000 C 12/20/14 30.0 24.30 27.70
MGLN 141220C00035000 C 12/20/14 35.0 19.40 22.90
MGLN 141220C00040000 C 12/20/14 40.0 14.40 18.90
MGLN 141220C00045000 C 12/20/14 45.0 9.30 12.90
MGLN 141220C00050000 C 12/20/14 50.0 4.70 7.80
MGLN 141220C00055000 C 12/20/14 55.0 1.15 3.10
MGLN 141220C00060000 C 12/20/14 60.0 0.00 1.20
MGLN 141220C00065000 C 12/20/14 65.0 0.00 2.25
MGLN 141220C00070000 C 12/20/14 70.0 0.00 0.50
MGLN 141220C00075000 C 12/20/14 75.0 0.00 1.05
MGLN 141220C00080000 C 12/20/14 80.0 0.00 1.05
MGLN 141220P00030000 P 12/20/14 30.0 0.00 1.05
MGLN 141220P00035000 P 12/20/14 35.0 0.00 1.05
MGLN 141220P00040000 P 12/20/14 40.0 0.00 1.05
MGLN 141220P00045000 P 12/20/14 45.0 0.15 0.50
MGLN 141220P00050000 P 12/20/14 50.0 0.10 2.85
MGLN 141220P00055000 P 12/20/14 55.0 0.80 1.70
MGLN 141220P00060000 P 12/20/14 60.0 3.20 6.80
MGLN 141220P00065000 P 12/20/14 65.0 7.60 10.80
MGLN 141220P00070000 P 12/20/14 70.0 11.20 15.80
MGLN 141220P00075000 P 12/20/14 75.0 16.10 20.80
MGLN 141220P00080000 P 12/20/14 80.0 22.40 25.80
MGLN 150320C00035000 C 03/20/15 35.0 19.40 22.80
MGLN 150320C00040000 C 03/20/15 40.0 14.40 18.70
MGLN 150320C00045000 C 03/20/15 45.0 9.60 13.60
MGLN 150320C00050000 C 03/20/15 50.0 5.20 8.80
MGLN 150320C00055000 C 03/20/15 55.0 1.20 5.70
MGLN 150320C00060000 C 03/20/15 60.0 0.75 1.85
MGLN 150320C00065000 C 03/20/15 65.0 0.00 4.10
MGLN 150320C00070000 C 03/20/15 70.0 0.00 0.50
MGLN 150320C00075000 C 03/20/15 75.0 0.00 0.30
MGLN 150320C00080000 C 03/20/15 80.0 0.00 0.30
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.10
MGLN 150320C00090000 C 03/20/15 90.0 0.00 1.10
MGLN 150320P00035000 P 03/20/15 35.0 0.00 0.50
MGLN 150320P00040000 P 03/20/15 40.0 0.00 1.55
MGLN 150320P00045000 P 03/20/15 45.0 0.00 2.55
MGLN 150320P00050000 P 03/20/15 50.0 0.15 4.80
MGLN 150320P00055000 P 03/20/15 55.0 0.50 4.90
MGLN 150320P00060000 P 03/20/15 60.0 4.00 7.20
MGLN 150320P00065000 P 03/20/15 65.0 8.20 11.30
MGLN 150320P00070000 P 03/20/15 70.0 11.60 15.90
MGLN 150320P00075000 P 03/20/15 75.0 16.30 20.70
MGLN 150320P00080000 P 03/20/15 80.0 21.60 25.80
MGLN 150320P00085000 P 03/20/15 85.0 26.60 30.90
MGLN 150320P00090000 P 03/20/15 90.0 32.40 35.80
MGLN 150619C00030000 C 06/19/15 30.0 24.50 28.20
MGLN 150619C00035000 C 06/19/15 35.0 19.20 23.70
MGLN 150619C00040000 C 06/19/15 40.0 14.60 18.30
MGLN 150619C00045000 C 06/19/15 45.0 10.00 13.40
MGLN 150619C00050000 C 06/19/15 50.0 5.40 9.70
MGLN 150619C00055000 C 06/19/15 55.0 2.50 6.50
MGLN 150619C00060000 C 06/19/15 60.0 0.00 4.80
MGLN 150619C00065000 C 06/19/15 65.0 0.00 4.90
MGLN 150619C00070000 C 06/19/15 70.0 0.00 4.00
MGLN 150619C00075000 C 06/19/15 75.0 0.00 3.30
MGLN 150619C00080000 C 06/19/15 80.0 0.00 2.55
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.50
MGLN 150619P00035000 P 06/19/15 35.0 0.00 0.55
MGLN 150619P00040000 P 06/19/15 40.0 0.00 3.60
MGLN 150619P00045000 P 06/19/15 45.0 0.00 4.90
MGLN 150619P00050000 P 06/19/15 50.0 0.00 4.90
MGLN 150619P00055000 P 06/19/15 55.0 2.00 5.70
MGLN 150619P00060000 P 06/19/15 60.0 4.30 8.50
MGLN 150619P00065000 P 06/19/15 65.0 8.30 12.30
MGLN 150619P00070000 P 06/19/15 70.0 12.30 16.10
MGLN 150619P00075000 P 06/19/15 75.0 16.20 20.80
MGLN 150619P00080000 P 06/19/15 80.0 22.20 25.80

OPRA data is delayed 15 minutes.