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 (2016-09-09)Premium Content

Magellan Health Inc (MGLN)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 161216C00035000 C 12/16/16 35.0 34.50 38.60
MGLN 161216C00040000 C 12/16/16 40.0 29.50 34.40
MGLN 161216C00045000 C 12/16/16 45.0 24.50 29.40
MGLN 161216C00050000 C 12/16/16 50.0 19.50 24.40
MGLN 161216C00055000 C 12/16/16 55.0 14.50 18.60
MGLN 161216C00060000 C 12/16/16 60.0 10.00 14.30
MGLN 161216C00065000 C 12/16/16 65.0 4.50 8.20
MGLN 161216C00070000 C 12/16/16 70.0 0.50 3.70
MGLN 161216C00075000 C 12/16/16 75.0 0.00 1.20
MGLN 161216C00080000 C 12/16/16 80.0 0.00 3.50
MGLN 161216C00085000 C 12/16/16 85.0 0.00 3.50
MGLN 161216C00090000 C 12/16/16 90.0 0.00 3.50
MGLN 161216C00095000 C 12/16/16 95.0 0.00 4.50
MGLN 161216C00100000 C 12/16/16 100.0 0.00 3.50
MGLN 161216C00105000 C 12/16/16 105.0 0.00 3.50
MGLN 161216P00035000 P 12/16/16 35.0 0.00 3.50
MGLN 161216P00040000 P 12/16/16 40.0 0.00 3.50
MGLN 161216P00045000 P 12/16/16 45.0 0.00 3.50
MGLN 161216P00050000 P 12/16/16 50.0 0.00 3.50
MGLN 161216P00055000 P 12/16/16 55.0 0.00 2.95
MGLN 161216P00060000 P 12/16/16 60.0 0.00 1.50
MGLN 161216P00065000 P 12/16/16 65.0 0.00 3.50
MGLN 161216P00070000 P 12/16/16 70.0 0.00 1.50
MGLN 161216P00075000 P 12/16/16 75.0 2.30 4.60
MGLN 161216P00080000 P 12/16/16 80.0 6.00 9.60
MGLN 161216P00085000 P 12/16/16 85.0 10.00 14.10
MGLN 161216P00090000 P 12/16/16 90.0 15.00 19.60
MGLN 161216P00095000 P 12/16/16 95.0 20.50 25.40
MGLN 161216P00100000 P 12/16/16 100.0 25.50 30.40
MGLN 161216P00105000 P 12/16/16 105.0 30.50 35.00
MGLN 170120C00035000 C 01/20/17 35.0 34.50 38.60
MGLN 170120C00040000 C 01/20/17 40.0 29.60 34.50
MGLN 170120C00045000 C 01/20/17 45.0 24.60 29.50
MGLN 170120C00050000 C 01/20/17 50.0 19.50 24.40
MGLN 170120C00055000 C 01/20/17 55.0 14.50 19.40
MGLN 170120C00060000 C 01/20/17 60.0 9.50 14.40
MGLN 170120C00065000 C 01/20/17 65.0 6.10 8.70
MGLN 170120C00070000 C 01/20/17 70.0 1.15 4.90
MGLN 170120C00075000 C 01/20/17 75.0 0.40 2.20
MGLN 170120C00080000 C 01/20/17 80.0 0.00 0.90
MGLN 170120C00085000 C 01/20/17 85.0 0.00 3.50
MGLN 170120C00090000 C 01/20/17 90.0 0.00 3.50
MGLN 170120C00095000 C 01/20/17 95.0 0.00 3.50
MGLN 170120P00035000 P 01/20/17 35.0 0.00 2.95
MGLN 170120P00040000 P 01/20/17 40.0 0.00 2.95
MGLN 170120P00045000 P 01/20/17 45.0 0.00 2.95
MGLN 170120P00050000 P 01/20/17 50.0 0.00 2.95
MGLN 170120P00055000 P 01/20/17 55.0 0.00 3.00
MGLN 170120P00060000 P 01/20/17 60.0 0.00 3.00
MGLN 170120P00065000 P 01/20/17 65.0 0.00 2.65
MGLN 170120P00070000 P 01/20/17 70.0 0.70 2.35
MGLN 170120P00075000 P 01/20/17 75.0 1.70 5.00
MGLN 170120P00080000 P 01/20/17 80.0 6.90 9.90
MGLN 170120P00085000 P 01/20/17 85.0 10.00 14.90
MGLN 170120P00090000 P 01/20/17 90.0 15.00 19.90
MGLN 170120P00095000 P 01/20/17 95.0 20.40 24.40
MGLN 170317C00035000 C 03/17/17 35.0 35.00 38.90
MGLN 170317C00040000 C 03/17/17 40.0 29.70 34.50
MGLN 170317C00045000 C 03/17/17 45.0 25.00 29.90
MGLN 170317C00050000 C 03/17/17 50.0 20.00 24.90
MGLN 170317C00055000 C 03/17/17 55.0 15.00 19.90
MGLN 170317C00060000 C 03/17/17 60.0 10.50 14.50
MGLN 170317C00065000 C 03/17/17 65.0 6.50 10.70
MGLN 170317C00070000 C 03/17/17 70.0 5.10 6.70
MGLN 170317C00075000 C 03/17/17 75.0 1.90 4.20
MGLN 170317C00080000 C 03/17/17 80.0 0.00 3.10
MGLN 170317C00085000 C 03/17/17 85.0 0.00 3.60
MGLN 170317C00090000 C 03/17/17 90.0 0.00 1.20
MGLN 170317C00095000 C 03/17/17 95.0 0.00 4.50
MGLN 170317C00100000 C 03/17/17 100.0 0.00 3.80
MGLN 170317P00035000 P 03/17/17 35.0 0.00 3.80
MGLN 170317P00040000 P 03/17/17 40.0 0.00 3.80
MGLN 170317P00045000 P 03/17/17 45.0 0.00 3.80
MGLN 170317P00050000 P 03/17/17 50.0 0.00 4.50
MGLN 170317P00055000 P 03/17/17 55.0 0.00 1.10
MGLN 170317P00060000 P 03/17/17 60.0 0.10 3.50
MGLN 170317P00065000 P 03/17/17 65.0 0.00 5.00
MGLN 170317P00070000 P 03/17/17 70.0 1.10 4.70
MGLN 170317P00075000 P 03/17/17 75.0 5.30 7.10
MGLN 170317P00080000 P 03/17/17 80.0 7.00 10.80
MGLN 170317P00085000 P 03/17/17 85.0 11.10 15.30
MGLN 170317P00090000 P 03/17/17 90.0 15.50 20.40
MGLN 170317P00095000 P 03/17/17 95.0 20.50 25.40
MGLN 170317P00100000 P 03/17/17 100.0 25.50 29.70
MGLN 170616C00030000 C 06/16/17 30.0 39.80 44.30
MGLN 170616C00035000 C 06/16/17 35.0 35.10 40.00
MGLN 170616C00040000 C 06/16/17 40.0 29.50 34.40
MGLN 170616C00045000 C 06/16/17 45.0 25.10 30.00
MGLN 170616C00050000 C 06/16/17 50.0 20.50 25.50
MGLN 170616C00055000 C 06/16/17 55.0 16.50 21.00
MGLN 170616C00060000 C 06/16/17 60.0 12.00 16.50
MGLN 170616C00065000 C 06/16/17 65.0 8.00 12.80
MGLN 170616C00070000 C 06/16/17 70.0 6.00 8.60
MGLN 170616C00075000 C 06/16/17 75.0 3.40 6.10
MGLN 170616C00080000 C 06/16/17 80.0 2.60 4.90
MGLN 170616P00030000 P 06/16/17 30.0 0.00 5.00
MGLN 170616P00035000 P 06/16/17 35.0 0.00 5.00
MGLN 170616P00040000 P 06/16/17 40.0 0.00 3.20
MGLN 170616P00045000 P 06/16/17 45.0 0.00 1.55
MGLN 170616P00050000 P 06/16/17 50.0 0.00 1.85
MGLN 170616P00055000 P 06/16/17 55.0 0.00 5.00
MGLN 170616P00060000 P 06/16/17 60.0 0.00 5.00
MGLN 170616P00065000 P 06/16/17 65.0 2.75 4.80
MGLN 170616P00070000 P 06/16/17 70.0 4.50 6.60
MGLN 170616P00075000 P 06/16/17 75.0 6.20 8.80
MGLN 170616P00080000 P 06/16/17 80.0 8.10 11.60

OPRA data is delayed 15 minutes.