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 (2016-03-11)Premium Content

Magellan Health Inc (MGLN)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 160617C00025000 C 06/17/16 25.0 39.00 43.30
MGLN 160617C00030000 C 06/17/16 30.0 34.30 38.80
MGLN 160617C00035000 C 06/17/16 35.0 29.30 33.80
MGLN 160617C00040000 C 06/17/16 40.0 24.20 28.80
MGLN 160617C00045000 C 06/17/16 45.0 19.00 23.20
MGLN 160617C00050000 C 06/17/16 50.0 14.40 18.10
MGLN 160617C00055000 C 06/17/16 55.0 9.40 13.00
MGLN 160617C00060000 C 06/17/16 60.0 5.90 7.30
MGLN 160617C00065000 C 06/17/16 65.0 2.35 3.00
MGLN 160617C00070000 C 06/17/16 70.0 0.30 0.65
MGLN 160617C00075000 C 06/17/16 75.0 0.00 0.25
MGLN 160617C00080000 C 06/17/16 80.0 0.00 0.40
MGLN 160617C00085000 C 06/17/16 85.0 0.00 0.40
MGLN 160617P00025000 P 06/17/16 25.0 0.00 0.40
MGLN 160617P00030000 P 06/17/16 30.0 0.00 0.45
MGLN 160617P00035000 P 06/17/16 35.0 0.00 0.45
MGLN 160617P00040000 P 06/17/16 40.0 0.00 0.45
MGLN 160617P00045000 P 06/17/16 45.0 0.05 0.45
MGLN 160617P00050000 P 06/17/16 50.0 0.00 0.45
MGLN 160617P00055000 P 06/17/16 55.0 0.00 0.25
MGLN 160617P00060000 P 06/17/16 60.0 0.15 0.35
MGLN 160617P00065000 P 06/17/16 65.0 0.85 1.30
MGLN 160617P00070000 P 06/17/16 70.0 3.50 4.30
MGLN 160617P00075000 P 06/17/16 75.0 6.90 10.40
MGLN 160617P00080000 P 06/17/16 80.0 11.30 15.80
MGLN 160617P00085000 P 06/17/16 85.0 16.70 20.40
MGLN 160715C00035000 C 07/15/16 35.0 29.50 33.10
MGLN 160715C00040000 C 07/15/16 40.0 24.00 28.40
MGLN 160715C00045000 C 07/15/16 45.0 19.40 23.90
MGLN 160715C00050000 C 07/15/16 50.0 14.00 18.40
MGLN 160715C00055000 C 07/15/16 55.0 9.50 13.50
MGLN 160715C00060000 C 07/15/16 60.0 6.80 7.70
MGLN 160715C00065000 C 07/15/16 65.0 3.10 3.80
MGLN 160715C00070000 C 07/15/16 70.0 0.95 1.45
MGLN 160715C00075000 C 07/15/16 75.0 0.10 0.45
MGLN 160715C00080000 C 07/15/16 80.0 0.00 0.25
MGLN 160715C00085000 C 07/15/16 85.0 0.00 0.40
MGLN 160715C00090000 C 07/15/16 90.0 0.00 0.40
MGLN 160715C00095000 C 07/15/16 95.0 0.00 0.40
MGLN 160715P00035000 P 07/15/16 35.0 0.00 0.45
MGLN 160715P00040000 P 07/15/16 40.0 0.00 0.45
MGLN 160715P00045000 P 07/15/16 45.0 0.00 0.45
MGLN 160715P00050000 P 07/15/16 50.0 0.00 0.25
MGLN 160715P00055000 P 07/15/16 55.0 0.10 0.35
MGLN 160715P00060000 P 07/15/16 60.0 0.50 0.85
MGLN 160715P00065000 P 07/15/16 65.0 1.65 2.15
MGLN 160715P00070000 P 07/15/16 70.0 4.20 5.00
MGLN 160715P00075000 P 07/15/16 75.0 7.60 11.00
MGLN 160715P00080000 P 07/15/16 80.0 11.30 15.80
MGLN 160715P00085000 P 07/15/16 85.0 16.20 20.80
MGLN 160715P00090000 P 07/15/16 90.0 21.30 25.80
MGLN 160715P00095000 P 07/15/16 95.0 27.30 30.40
MGLN 160916C00030000 C 09/16/16 30.0 34.40 38.50
MGLN 160916C00035000 C 09/16/16 35.0 29.30 33.90
MGLN 160916C00040000 C 09/16/16 40.0 24.40 29.00
MGLN 160916C00045000 C 09/16/16 45.0 19.50 24.20
MGLN 160916C00050000 C 09/16/16 50.0 14.60 19.00
MGLN 160916C00055000 C 09/16/16 55.0 12.10 13.10
MGLN 160916C00060000 C 09/16/16 60.0 8.10 9.00
MGLN 160916C00065000 C 09/16/16 65.0 4.80 5.70
MGLN 160916C00070000 C 09/16/16 70.0 2.40 3.20
MGLN 160916C00075000 C 09/16/16 75.0 1.10 1.65
MGLN 160916C00080000 C 09/16/16 80.0 0.35 0.80
MGLN 160916C00085000 C 09/16/16 85.0 0.05 0.40
MGLN 160916P00030000 P 09/16/16 30.0 0.00 0.50
MGLN 160916P00035000 P 09/16/16 35.0 0.00 0.50
MGLN 160916P00040000 P 09/16/16 40.0 0.00 0.25
MGLN 160916P00045000 P 09/16/16 45.0 0.05 0.35
MGLN 160916P00050000 P 09/16/16 50.0 0.25 0.60
MGLN 160916P00055000 P 09/16/16 55.0 0.70 1.10
MGLN 160916P00060000 P 09/16/16 60.0 1.65 2.10
MGLN 160916P00065000 P 09/16/16 65.0 3.20 3.90
MGLN 160916P00070000 P 09/16/16 70.0 5.80 6.50
MGLN 160916P00075000 P 09/16/16 75.0 9.20 10.10
MGLN 160916P00080000 P 09/16/16 80.0 13.40 14.40
MGLN 160916P00085000 P 09/16/16 85.0 16.80 21.20
MGLN 161216C00035000 C 12/16/16 35.0 29.20 33.50
MGLN 161216C00040000 C 12/16/16 40.0 24.60 29.20
MGLN 161216C00045000 C 12/16/16 45.0 20.00 24.00
MGLN 161216C00050000 C 12/16/16 50.0 17.20 18.30
MGLN 161216C00055000 C 12/16/16 55.0 13.10 14.10
MGLN 161216C00060000 C 12/16/16 60.0 9.40 10.40
MGLN 161216C00065000 C 12/16/16 65.0 6.40 7.20
MGLN 161216C00070000 C 12/16/16 70.0 4.00 4.80
MGLN 161216C00075000 C 12/16/16 75.0 2.40 2.90
MGLN 161216C00080000 C 12/16/16 80.0 1.30 1.85
MGLN 161216C00085000 C 12/16/16 85.0 0.60 1.10
MGLN 161216C00090000 C 12/16/16 90.0 0.25 0.70
MGLN 161216C00095000 C 12/16/16 95.0 0.05 0.45
MGLN 161216C00100000 C 12/16/16 100.0 0.00 0.30
MGLN 161216C00105000 C 12/16/16 105.0 0.00 0.25
MGLN 161216P00035000 P 12/16/16 35.0 0.00 0.30
MGLN 161216P00040000 P 12/16/16 40.0 0.10 0.45
MGLN 161216P00045000 P 12/16/16 45.0 0.35 0.75
MGLN 161216P00050000 P 12/16/16 50.0 0.75 1.25
MGLN 161216P00055000 P 12/16/16 55.0 1.55 2.10
MGLN 161216P00060000 P 12/16/16 60.0 2.80 3.40
MGLN 161216P00065000 P 12/16/16 65.0 4.60 5.40
MGLN 161216P00070000 P 12/16/16 70.0 7.20 8.00
MGLN 161216P00075000 P 12/16/16 75.0 10.40 11.30
MGLN 161216P00080000 P 12/16/16 80.0 14.30 15.20
MGLN 161216P00085000 P 12/16/16 85.0 18.60 19.60
MGLN 161216P00090000 P 12/16/16 90.0 22.00 26.50
MGLN 161216P00095000 P 12/16/16 95.0 26.30 30.90
MGLN 161216P00100000 P 12/16/16 100.0 31.30 35.90
MGLN 161216P00105000 P 12/16/16 105.0 36.70 40.90

OPRA data is delayed 15 minutes.