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 (2016-06-10)Premium Content

Magellan Health Inc (MGLN)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 160715C00035000 C 07/15/16 35.0 26.70 30.80
MGLN 160715C00040000 C 07/15/16 40.0 21.80 26.30
MGLN 160715C00045000 C 07/15/16 45.0 16.70 20.20
MGLN 160715C00050000 C 07/15/16 50.0 11.80 15.40
MGLN 160715C00055000 C 07/15/16 55.0 6.80 10.40
MGLN 160715C00060000 C 07/15/16 60.0 2.00 5.80
MGLN 160715C00065000 C 07/15/16 65.0 0.00 2.05
MGLN 160715C00070000 C 07/15/16 70.0 0.00 4.90
MGLN 160715C00075000 C 07/15/16 75.0 0.00 1.00
MGLN 160715C00080000 C 07/15/16 80.0 0.00 1.55
MGLN 160715C00085000 C 07/15/16 85.0 0.00 3.60
MGLN 160715C00090000 C 07/15/16 90.0 0.00 4.90
MGLN 160715C00095000 C 07/15/16 95.0 0.00 1.00
MGLN 160715P00035000 P 07/15/16 35.0 0.00 1.00
MGLN 160715P00040000 P 07/15/16 40.0 0.00 1.55
MGLN 160715P00045000 P 07/15/16 45.0 0.00 1.55
MGLN 160715P00050000 P 07/15/16 50.0 0.00 4.90
MGLN 160715P00055000 P 07/15/16 55.0 0.00 4.90
MGLN 160715P00060000 P 07/15/16 60.0 0.00 1.60
MGLN 160715P00065000 P 07/15/16 65.0 1.40 4.40
MGLN 160715P00070000 P 07/15/16 70.0 4.60 8.40
MGLN 160715P00075000 P 07/15/16 75.0 9.60 13.20
MGLN 160715P00080000 P 07/15/16 80.0 13.80 18.30
MGLN 160715P00085000 P 07/15/16 85.0 19.20 23.40
MGLN 160715P00090000 P 07/15/16 90.0 24.30 28.50
MGLN 160715P00095000 P 07/15/16 95.0 30.00 33.20
MGLN 160819C00035000 C 08/19/16 35.0 27.00 30.20
MGLN 160819C00040000 C 08/19/16 40.0 21.70 25.80
MGLN 160819C00045000 C 08/19/16 45.0 16.90 21.10
MGLN 160819C00050000 C 08/19/16 50.0 12.10 15.60
MGLN 160819C00055000 C 08/19/16 55.0 7.40 10.80
MGLN 160819C00060000 C 08/19/16 60.0 4.20 6.20
MGLN 160819C00065000 C 08/19/16 65.0 1.65 3.30
MGLN 160819C00070000 C 08/19/16 70.0 0.00 4.90
MGLN 160819C00075000 C 08/19/16 75.0 0.00 4.80
MGLN 160819C00080000 C 08/19/16 80.0 0.00 4.80
MGLN 160819C00085000 C 08/19/16 85.0 0.00 0.90
MGLN 160819C00090000 C 08/19/16 90.0 0.00 4.90
MGLN 160819C00095000 C 08/19/16 95.0 0.00 1.60
MGLN 160819P00035000 P 08/19/16 35.0 0.00 0.50
MGLN 160819P00040000 P 08/19/16 40.0 0.00 0.70
MGLN 160819P00045000 P 08/19/16 45.0 0.00 4.80
MGLN 160819P00050000 P 08/19/16 50.0 0.00 0.90
MGLN 160819P00055000 P 08/19/16 55.0 0.00 4.80
MGLN 160819P00060000 P 08/19/16 60.0 0.00 2.95
MGLN 160819P00065000 P 08/19/16 65.0 2.90 5.60
MGLN 160819P00070000 P 08/19/16 70.0 5.60 9.30
MGLN 160819P00075000 P 08/19/16 75.0 9.60 13.60
MGLN 160819P00080000 P 08/19/16 80.0 13.80 18.50
MGLN 160819P00085000 P 08/19/16 85.0 18.80 23.30
MGLN 160819P00090000 P 08/19/16 90.0 23.80 28.30
MGLN 160819P00095000 P 08/19/16 95.0 30.20 33.30
MGLN 160916C00030000 C 09/16/16 30.0 31.90 35.20
MGLN 160916C00035000 C 09/16/16 35.0 26.80 30.90
MGLN 160916C00040000 C 09/16/16 40.0 21.80 25.80
MGLN 160916C00045000 C 09/16/16 45.0 16.90 21.00
MGLN 160916C00050000 C 09/16/16 50.0 12.20 15.70
MGLN 160916C00055000 C 09/16/16 55.0 9.20 10.40
MGLN 160916C00060000 C 09/16/16 60.0 3.80 6.90
MGLN 160916C00065000 C 09/16/16 65.0 1.10 5.10
MGLN 160916C00070000 C 09/16/16 70.0 0.00 3.50
MGLN 160916C00075000 C 09/16/16 75.0 0.10 0.90
MGLN 160916C00080000 C 09/16/16 80.0 0.00 0.60
MGLN 160916C00085000 C 09/16/16 85.0 0.00 1.10
MGLN 160916P00030000 P 09/16/16 30.0 0.00 0.50
MGLN 160916P00035000 P 09/16/16 35.0 0.00 2.65
MGLN 160916P00040000 P 09/16/16 40.0 0.00 1.50
MGLN 160916P00045000 P 09/16/16 45.0 0.00 0.95
MGLN 160916P00050000 P 09/16/16 50.0 0.20 1.20
MGLN 160916P00055000 P 09/16/16 55.0 0.20 1.90
MGLN 160916P00060000 P 09/16/16 60.0 0.35 4.30
MGLN 160916P00065000 P 09/16/16 65.0 3.50 5.50
MGLN 160916P00070000 P 09/16/16 70.0 5.90 9.90
MGLN 160916P00075000 P 09/16/16 75.0 10.40 13.90
MGLN 160916P00080000 P 09/16/16 80.0 13.80 18.40
MGLN 160916P00085000 P 09/16/16 85.0 20.10 23.30
MGLN 161216C00035000 C 12/16/16 35.0 27.00 30.90
MGLN 161216C00040000 C 12/16/16 40.0 22.20 26.70
MGLN 161216C00045000 C 12/16/16 45.0 17.50 21.60
MGLN 161216C00050000 C 12/16/16 50.0 13.10 16.60
MGLN 161216C00055000 C 12/16/16 55.0 10.10 12.80
MGLN 161216C00060000 C 12/16/16 60.0 5.50 9.40
MGLN 161216C00065000 C 12/16/16 65.0 2.60 7.00
MGLN 161216C00070000 C 12/16/16 70.0 0.90 5.00
MGLN 161216C00075000 C 12/16/16 75.0 0.70 2.45
MGLN 161216C00080000 C 12/16/16 80.0 0.10 1.55
MGLN 161216C00085000 C 12/16/16 85.0 0.00 1.35
MGLN 161216C00090000 C 12/16/16 90.0 0.00 4.90
MGLN 161216C00095000 C 12/16/16 95.0 0.00 1.95
MGLN 161216C00100000 C 12/16/16 100.0 0.00 1.85
MGLN 161216C00105000 C 12/16/16 105.0 0.00 1.40
MGLN 161216P00035000 P 12/16/16 35.0 0.00 1.40
MGLN 161216P00040000 P 12/16/16 40.0 0.05 1.60
MGLN 161216P00045000 P 12/16/16 45.0 0.25 1.90
MGLN 161216P00050000 P 12/16/16 50.0 0.00 2.95
MGLN 161216P00055000 P 12/16/16 55.0 0.85 4.30
MGLN 161216P00060000 P 12/16/16 60.0 2.10 5.00
MGLN 161216P00065000 P 12/16/16 65.0 5.10 8.50
MGLN 161216P00070000 P 12/16/16 70.0 7.40 11.30
MGLN 161216P00075000 P 12/16/16 75.0 11.80 13.70
MGLN 161216P00080000 P 12/16/16 80.0 16.20 17.90
MGLN 161216P00085000 P 12/16/16 85.0 19.50 23.60
MGLN 161216P00090000 P 12/16/16 90.0 23.80 28.30
MGLN 161216P00095000 P 12/16/16 95.0 28.80 33.40
MGLN 161216P00100000 P 12/16/16 100.0 33.70 38.30
MGLN 161216P00105000 P 12/16/16 105.0 39.80 43.40

OPRA data is delayed 15 minutes.