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 (2015-03-13)Premium Content

Magellan Health Inc (MGLN)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150417C00035000 C 04/17/15 35.0 31.70 35.60
MGLN 150417C00040000 C 04/17/15 40.0 26.20 31.00
MGLN 150417C00045000 C 04/17/15 45.0 21.30 26.00
MGLN 150417C00050000 C 04/17/15 50.0 16.30 21.00
MGLN 150417C00055000 C 04/17/15 55.0 11.30 15.60
MGLN 150417C00060000 C 04/17/15 60.0 6.30 10.80
MGLN 150417C00065000 C 04/17/15 65.0 1.85 5.90
MGLN 150417C00070000 C 04/17/15 70.0 0.00 4.90
MGLN 150417C00075000 C 04/17/15 75.0 0.00 4.80
MGLN 150417C00080000 C 04/17/15 80.0 0.00 4.90
MGLN 150417C00085000 C 04/17/15 85.0 0.00 4.90
MGLN 150417C00090000 C 04/17/15 90.0 0.00 0.75
MGLN 150417P00035000 P 04/17/15 35.0 0.00 2.70
MGLN 150417P00040000 P 04/17/15 40.0 0.00 4.90
MGLN 150417P00045000 P 04/17/15 45.0 0.00 4.80
MGLN 150417P00050000 P 04/17/15 50.0 0.00 4.80
MGLN 150417P00055000 P 04/17/15 55.0 0.00 4.90
MGLN 150417P00060000 P 04/17/15 60.0 0.00 0.90
MGLN 150417P00065000 P 04/17/15 65.0 0.00 4.80
MGLN 150417P00070000 P 04/17/15 70.0 0.00 3.10
MGLN 150417P00075000 P 04/17/15 75.0 4.50 8.40
MGLN 150417P00080000 P 04/17/15 80.0 9.20 13.30
MGLN 150417P00085000 P 04/17/15 85.0 14.10 18.80
MGLN 150417P00090000 P 04/17/15 90.0 19.40 23.40
MGLN 150515C00035000 C 05/15/15 35.0 32.00 35.70
MGLN 150515C00040000 C 05/15/15 40.0 26.10 30.80
MGLN 150515C00045000 C 05/15/15 45.0 21.20 25.90
MGLN 150515C00050000 C 05/15/15 50.0 16.40 20.90
MGLN 150515C00055000 C 05/15/15 55.0 11.30 15.80
MGLN 150515C00060000 C 05/15/15 60.0 6.50 10.80
MGLN 150515C00065000 C 05/15/15 65.0 2.10 6.20
MGLN 150515C00070000 C 05/15/15 70.0 0.55 2.35
MGLN 150515C00075000 C 05/15/15 75.0 0.00 4.80
MGLN 150515C00080000 C 05/15/15 80.0 0.00 4.80
MGLN 150515C00085000 C 05/15/15 85.0 0.00 1.15
MGLN 150515C00090000 C 05/15/15 90.0 0.00 1.15
MGLN 150515C00095000 C 05/15/15 95.0 0.00 4.80
MGLN 150515C00100000 C 05/15/15 100.0 0.00 0.75
MGLN 150515P00035000 P 05/15/15 35.0 0.00 0.75
MGLN 150515P00040000 P 05/15/15 40.0 0.00 4.90
MGLN 150515P00045000 P 05/15/15 45.0 0.00 4.90
MGLN 150515P00050000 P 05/15/15 50.0 0.00 4.90
MGLN 150515P00055000 P 05/15/15 55.0 0.00 4.80
MGLN 150515P00060000 P 05/15/15 60.0 0.00 4.70
MGLN 150515P00065000 P 05/15/15 65.0 0.20 4.80
MGLN 150515P00070000 P 05/15/15 70.0 1.75 4.30
MGLN 150515P00075000 P 05/15/15 75.0 4.70 8.50
MGLN 150515P00080000 P 05/15/15 80.0 9.30 13.60
MGLN 150515P00085000 P 05/15/15 85.0 14.20 18.70
MGLN 150515P00090000 P 05/15/15 90.0 19.20 23.70
MGLN 150515P00095000 P 05/15/15 95.0 24.40 28.70
MGLN 150515P00100000 P 05/15/15 100.0 29.40 33.20
MGLN 150619C00030000 C 06/19/15 30.0 36.30 41.00
MGLN 150619C00035000 C 06/19/15 35.0 31.20 35.90
MGLN 150619C00040000 C 06/19/15 40.0 26.20 30.90
MGLN 150619C00045000 C 06/19/15 45.0 21.20 25.90
MGLN 150619C00050000 C 06/19/15 50.0 16.30 20.90
MGLN 150619C00055000 C 06/19/15 55.0 11.50 16.00
MGLN 150619C00060000 C 06/19/15 60.0 6.90 11.00
MGLN 150619C00065000 C 06/19/15 65.0 2.80 6.30
MGLN 150619C00070000 C 06/19/15 70.0 1.05 2.60
MGLN 150619C00075000 C 06/19/15 75.0 0.00 4.50
MGLN 150619C00080000 C 06/19/15 80.0 0.00 0.85
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.45
MGLN 150619P00035000 P 06/19/15 35.0 0.00 4.80
MGLN 150619P00040000 P 06/19/15 40.0 0.00 4.70
MGLN 150619P00045000 P 06/19/15 45.0 0.00 4.80
MGLN 150619P00050000 P 06/19/15 50.0 0.00 0.85
MGLN 150619P00055000 P 06/19/15 55.0 0.00 4.80
MGLN 150619P00060000 P 06/19/15 60.0 0.00 4.70
MGLN 150619P00065000 P 06/19/15 65.0 0.30 2.20
MGLN 150619P00070000 P 06/19/15 70.0 2.40 4.30
MGLN 150619P00075000 P 06/19/15 75.0 4.90 9.10
MGLN 150619P00080000 P 06/19/15 80.0 9.60 13.10
MGLN 150918C00035000 C 09/18/15 35.0 31.70 35.80
MGLN 150918C00040000 C 09/18/15 40.0 26.40 31.00
MGLN 150918C00045000 C 09/18/15 45.0 21.50 26.00
MGLN 150918C00050000 C 09/18/15 50.0 16.60 21.20
MGLN 150918C00055000 C 09/18/15 55.0 11.80 16.20
MGLN 150918C00060000 C 09/18/15 60.0 7.30 11.70
MGLN 150918C00065000 C 09/18/15 65.0 3.80 7.60
MGLN 150918C00070000 C 09/18/15 70.0 2.00 4.60
MGLN 150918C00075000 C 09/18/15 75.0 0.00 4.90
MGLN 150918C00080000 C 09/18/15 80.0 0.00 4.50
MGLN 150918C00085000 C 09/18/15 85.0 0.00 4.80
MGLN 150918C00090000 C 09/18/15 90.0 0.00 4.10
MGLN 150918P00035000 P 09/18/15 35.0 0.00 4.10
MGLN 150918P00040000 P 09/18/15 40.0 0.00 4.90
MGLN 150918P00045000 P 09/18/15 45.0 0.00 4.90
MGLN 150918P00050000 P 09/18/15 50.0 0.00 4.90
MGLN 150918P00055000 P 09/18/15 55.0 0.00 4.40
MGLN 150918P00060000 P 09/18/15 60.0 0.00 4.80
MGLN 150918P00065000 P 09/18/15 65.0 0.20 4.60
MGLN 150918P00070000 P 09/18/15 70.0 2.45 6.40
MGLN 150918P00075000 P 09/18/15 75.0 5.70 9.80
MGLN 150918P00080000 P 09/18/15 80.0 9.60 13.80
MGLN 150918P00085000 P 09/18/15 85.0 14.30 18.90
MGLN 150918P00090000 P 09/18/15 90.0 19.30 23.60

OPRA data is delayed 15 minutes.