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 (2014-06-13)Premium Content

Magellan Health Inc (MGLN)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 140816C00035000 C 08/16/14 35.0 25.20 29.70
MGLN 140816C00040000 C 08/16/14 40.0 20.20 24.70
MGLN 140816C00045000 C 08/16/14 45.0 15.30 19.80
MGLN 140816C00050000 C 08/16/14 50.0 10.40 14.80
MGLN 140816C00055000 C 08/16/14 55.0 5.50 9.80
MGLN 140816C00060000 C 08/16/14 60.0 1.10 5.30
MGLN 140816C00065000 C 08/16/14 65.0 0.00 4.10
MGLN 140816C00070000 C 08/16/14 70.0 0.00 0.25
MGLN 140816C00075000 C 08/16/14 75.0 0.00 1.10
MGLN 140816C00080000 C 08/16/14 80.0 0.00 1.10
MGLN 140816C00085000 C 08/16/14 85.0 0.00 1.10
MGLN 140816C00090000 C 08/16/14 90.0 0.00 1.10
MGLN 140816C00095000 C 08/16/14 95.0 0.00 4.60
MGLN 140816P00035000 P 08/16/14 35.0 0.00 1.10
MGLN 140816P00040000 P 08/16/14 40.0 0.00 1.10
MGLN 140816P00045000 P 08/16/14 45.0 0.00 1.10
MGLN 140816P00050000 P 08/16/14 50.0 0.00 1.10
MGLN 140816P00055000 P 08/16/14 55.0 0.00 1.10
MGLN 140816P00060000 P 08/16/14 60.0 0.00 2.70
MGLN 140816P00065000 P 08/16/14 65.0 0.65 3.40
MGLN 140816P00070000 P 08/16/14 70.0 5.40 9.50
MGLN 140816P00075000 P 08/16/14 75.0 10.30 14.80
MGLN 140816P00080000 P 08/16/14 80.0 15.30 19.60
MGLN 140816P00085000 P 08/16/14 85.0 20.20 24.70
MGLN 140816P00090000 P 08/16/14 90.0 25.00 29.70
MGLN 140816P00095000 P 08/16/14 95.0 30.10 34.90
MGLN 140920C00035000 C 09/20/14 35.0 25.30 29.80
MGLN 140920C00040000 C 09/20/14 40.0 20.20 24.70
MGLN 140920C00045000 C 09/20/14 45.0 15.50 19.80
MGLN 140920C00050000 C 09/20/14 50.0 10.50 14.80
MGLN 140920C00055000 C 09/20/14 55.0 5.60 9.90
MGLN 140920C00060000 C 09/20/14 60.0 2.35 4.90
MGLN 140920C00065000 C 09/20/14 65.0 0.00 4.90
MGLN 140920C00070000 C 09/20/14 70.0 0.00 0.45
MGLN 140920C00075000 C 09/20/14 75.0 0.00 2.00
MGLN 140920C00080000 C 09/20/14 80.0 0.00 1.10
MGLN 140920C00085000 C 09/20/14 85.0 0.00 1.10
MGLN 140920P00035000 P 09/20/14 35.0 0.00 1.10
MGLN 140920P00040000 P 09/20/14 40.0 0.00 1.10
MGLN 140920P00045000 P 09/20/14 45.0 0.00 1.10
MGLN 140920P00050000 P 09/20/14 50.0 0.00 0.60
MGLN 140920P00055000 P 09/20/14 55.0 0.10 0.70
MGLN 140920P00060000 P 09/20/14 60.0 0.00 4.70
MGLN 140920P00065000 P 09/20/14 65.0 1.15 5.60
MGLN 140920P00070000 P 09/20/14 70.0 5.30 9.80
MGLN 140920P00075000 P 09/20/14 75.0 10.20 14.70
MGLN 140920P00080000 P 09/20/14 80.0 15.10 19.70
MGLN 140920P00085000 P 09/20/14 85.0 20.30 24.80
MGLN 141220C00030000 C 12/20/14 30.0 30.40 35.00
MGLN 141220C00035000 C 12/20/14 35.0 25.50 29.90
MGLN 141220C00040000 C 12/20/14 40.0 20.50 24.90
MGLN 141220C00045000 C 12/20/14 45.0 15.60 20.30
MGLN 141220C00050000 C 12/20/14 50.0 10.80 15.10
MGLN 141220C00055000 C 12/20/14 55.0 7.70 10.00
MGLN 141220C00060000 C 12/20/14 60.0 3.90 6.20
MGLN 141220C00065000 C 12/20/14 65.0 0.45 3.60
MGLN 141220C00070000 C 12/20/14 70.0 0.00 1.90
MGLN 141220C00075000 C 12/20/14 75.0 0.00 0.75
MGLN 141220C00080000 C 12/20/14 80.0 0.00 0.55
MGLN 141220P00030000 P 12/20/14 30.0 0.00 1.65
MGLN 141220P00035000 P 12/20/14 35.0 0.00 4.40
MGLN 141220P00040000 P 12/20/14 40.0 0.00 1.65
MGLN 141220P00045000 P 12/20/14 45.0 0.15 4.50
MGLN 141220P00050000 P 12/20/14 50.0 0.00 0.55
MGLN 141220P00055000 P 12/20/14 55.0 0.50 1.35
MGLN 141220P00060000 P 12/20/14 60.0 0.55 3.40
MGLN 141220P00065000 P 12/20/14 65.0 3.50 5.80
MGLN 141220P00070000 P 12/20/14 70.0 7.10 9.10
MGLN 141220P00075000 P 12/20/14 75.0 10.50 14.80
MGLN 141220P00080000 P 12/20/14 80.0 15.00 19.70
MGLN 150320C00035000 C 03/20/15 35.0 25.50 30.10
MGLN 150320C00040000 C 03/20/15 40.0 20.70 25.20
MGLN 150320C00045000 C 03/20/15 45.0 15.80 20.30
MGLN 150320C00050000 C 03/20/15 50.0 11.10 14.10
MGLN 150320C00055000 C 03/20/15 55.0 7.00 9.80
MGLN 150320C00060000 C 03/20/15 60.0 3.50 6.20
MGLN 150320C00065000 C 03/20/15 65.0 0.80 5.10
MGLN 150320C00070000 C 03/20/15 70.0 0.00 4.90
MGLN 150320C00075000 C 03/20/15 75.0 0.00 4.80
MGLN 150320C00080000 C 03/20/15 80.0 0.10 0.35
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.60
MGLN 150320C00090000 C 03/20/15 90.0 0.00 0.25
MGLN 150320P00035000 P 03/20/15 35.0 0.00 4.80
MGLN 150320P00040000 P 03/20/15 40.0 0.00 0.70
MGLN 150320P00045000 P 03/20/15 45.0 0.00 0.85
MGLN 150320P00050000 P 03/20/15 50.0 0.00 0.80
MGLN 150320P00055000 P 03/20/15 55.0 0.00 4.80
MGLN 150320P00060000 P 03/20/15 60.0 0.60 5.20
MGLN 150320P00065000 P 03/20/15 65.0 3.90 5.90
MGLN 150320P00070000 P 03/20/15 70.0 6.40 10.70
MGLN 150320P00075000 P 03/20/15 75.0 10.50 14.90
MGLN 150320P00080000 P 03/20/15 80.0 15.20 19.80
MGLN 150320P00085000 P 03/20/15 85.0 20.10 24.70
MGLN 150320P00090000 P 03/20/15 90.0 25.10 29.70

OPRA data is delayed 15 minutes.