Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Magellan Health Inc (MGLN)
As of Apr 26 2018 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 180518C00065000 C May 18, 2018 65.0 12.60 17.50
MGLN 180518C00070000 C May 18, 2018 70.0 9.00 12.90
MGLN 180518C00075000 C May 18, 2018 75.0 5.20 8.80
MGLN 180518C00080000 C May 18, 2018 80.0 2.80 5.80
MGLN 180518C00085000 C May 18, 2018 85.0 0.70 4.30
MGLN 180518C00090000 C May 18, 2018 90.0 0.30 4.90
MGLN 180518C00095000 C May 18, 2018 95.0 0.00 2.65
MGLN 180518C00100000 C May 18, 2018 100.0 0.15 0.60
MGLN 180518C00105000 C May 18, 2018 105.0 0.00 5.00
MGLN 180518C00110000 C May 18, 2018 110.0 0.00 4.90
MGLN 180518C00115000 C May 18, 2018 115.0 0.00 5.00
MGLN 180518C00120000 C May 18, 2018 120.0 0.00 4.80
MGLN 180518C00125000 C May 18, 2018 125.0 0.00 5.00
MGLN 180518C00130000 C May 18, 2018 130.0 0.00 4.90
MGLN 180518C00135000 C May 18, 2018 135.0 0.00 4.90
MGLN 180518C00140000 C May 18, 2018 140.0 0.00 4.90
MGLN 180518C00145000 C May 18, 2018 145.0 0.00 4.90
MGLN 180518C00150000 C May 18, 2018 150.0 0.00 4.90
MGLN 180518C00155000 C May 18, 2018 155.0 0.00 4.80
MGLN 180518P00065000 P May 18, 2018 65.0 0.00 0.50
MGLN 180518P00070000 P May 18, 2018 70.0 0.00 3.80
MGLN 180518P00075000 P May 18, 2018 75.0 0.60 3.00
MGLN 180518P00080000 P May 18, 2018 80.0 1.05 5.30
MGLN 180518P00085000 P May 18, 2018 85.0 5.00 8.40
MGLN 180518P00090000 P May 18, 2018 90.0 8.20 12.60
MGLN 180518P00095000 P May 18, 2018 95.0 14.60 16.80
MGLN 180518P00100000 P May 18, 2018 100.0 17.80 22.50
MGLN 180518P00105000 P May 18, 2018 105.0 22.60 27.50
MGLN 180518P00110000 P May 18, 2018 110.0 27.60 32.50
MGLN 180518P00115000 P May 18, 2018 115.0 32.50 37.50
MGLN 180518P00120000 P May 18, 2018 120.0 37.50 42.50
MGLN 180518P00125000 P May 18, 2018 125.0 42.50 47.50
MGLN 180518P00130000 P May 18, 2018 130.0 47.50 52.50
MGLN 180518P00135000 P May 18, 2018 135.0 52.50 57.50
MGLN 180518P00140000 P May 18, 2018 140.0 57.50 62.50
MGLN 180518P00145000 P May 18, 2018 145.0 62.50 67.50
MGLN 180518P00150000 P May 18, 2018 150.0 67.60 72.50
MGLN 180518P00155000 P May 18, 2018 155.0 72.60 77.50
MGLN 180615C00050000 C Jun 15, 2018 50.0 27.60 32.50
MGLN 180615C00055000 C Jun 15, 2018 55.0 22.60 27.50
MGLN 180615C00060000 C Jun 15, 2018 60.0 18.10 23.00
MGLN 180615C00065000 C Jun 15, 2018 65.0 14.10 18.50
MGLN 180615C00070000 C Jun 15, 2018 70.0 10.10 14.50
MGLN 180615C00075000 C Jun 15, 2018 75.0 6.10 10.50
MGLN 180615C00080000 C Jun 15, 2018 80.0 3.00 7.10
MGLN 180615C00085000 C Jun 15, 2018 85.0 1.95 4.00
MGLN 180615C00090000 C Jun 15, 2018 90.0 0.60 4.00
MGLN 180615C00095000 C Jun 15, 2018 95.0 0.00 5.00
MGLN 180615C00100000 C Jun 15, 2018 100.0 0.05 1.90
MGLN 180615C00105000 C Jun 15, 2018 105.0 0.00 4.70
MGLN 180615C00110000 C Jun 15, 2018 110.0 0.00 3.90
MGLN 180615C00115000 C Jun 15, 2018 115.0 0.00 5.00
MGLN 180615C00120000 C Jun 15, 2018 120.0 0.00 5.00
MGLN 180615C00125000 C Jun 15, 2018 125.0 0.00 4.80
MGLN 180615C00130000 C Jun 15, 2018 130.0 0.00 4.90
MGLN 180615P00050000 P Jun 15, 2018 50.0 0.00 1.45
MGLN 180615P00055000 P Jun 15, 2018 55.0 0.00 2.25
MGLN 180615P00060000 P Jun 15, 2018 60.0 0.00 3.80
MGLN 180615P00065000 P Jun 15, 2018 65.0 0.00 5.00
MGLN 180615P00070000 P Jun 15, 2018 70.0 0.80 1.80
MGLN 180615P00075000 P Jun 15, 2018 75.0 0.50 5.30
MGLN 180615P00080000 P Jun 15, 2018 80.0 2.45 6.20
MGLN 180615P00085000 P Jun 15, 2018 85.0 5.00 9.50
MGLN 180615P00090000 P Jun 15, 2018 90.0 9.00 13.50
MGLN 180615P00095000 P Jun 15, 2018 95.0 13.00 17.50
MGLN 180615P00100000 P Jun 15, 2018 100.0 18.10 23.00
MGLN 180615P00105000 P Jun 15, 2018 105.0 22.60 27.50
MGLN 180615P00110000 P Jun 15, 2018 110.0 27.60 32.50
MGLN 180615P00115000 P Jun 15, 2018 115.0 32.60 37.50
MGLN 180615P00120000 P Jun 15, 2018 120.0 37.60 42.50
MGLN 180615P00125000 P Jun 15, 2018 125.0 42.60 47.50
MGLN 180615P00130000 P Jun 15, 2018 130.0 47.60 52.50
MGLN 180921C00055000 C Sep 21, 2018 55.0 24.10 29.00
MGLN 180921C00060000 C Sep 21, 2018 60.0 20.60 24.50
MGLN 180921C00065000 C Sep 21, 2018 65.0 16.30 20.50
MGLN 180921C00070000 C Sep 21, 2018 70.0 12.60 17.00
MGLN 180921C00075000 C Sep 21, 2018 75.0 8.60 13.00
MGLN 180921C00080000 C Sep 21, 2018 80.0 6.10 10.50
MGLN 180921C00085000 C Sep 21, 2018 85.0 4.40 8.10
MGLN 180921C00090000 C Sep 21, 2018 90.0 1.45 4.00
MGLN 180921C00095000 C Sep 21, 2018 95.0 1.65 3.90
MGLN 180921C00100000 C Sep 21, 2018 100.0 0.00 4.70
MGLN 180921C00105000 C Sep 21, 2018 105.0 0.00 3.70
MGLN 180921C00110000 C Sep 21, 2018 110.0 0.20 1.85
MGLN 180921C00115000 C Sep 21, 2018 115.0 0.00 2.70
MGLN 180921C00120000 C Sep 21, 2018 120.0 0.00 1.40
MGLN 180921C00125000 C Sep 21, 2018 125.0 0.00 1.10
MGLN 180921C00130000 C Sep 21, 2018 130.0 0.00 4.80
MGLN 180921C00135000 C Sep 21, 2018 135.0 0.00 0.90
MGLN 180921C00140000 C Sep 21, 2018 140.0 0.00 4.80
MGLN 180921C00145000 C Sep 21, 2018 145.0 0.00 4.80
MGLN 180921P00055000 P Sep 21, 2018 55.0 0.00 3.00
MGLN 180921P00060000 P Sep 21, 2018 60.0 0.00 4.20
MGLN 180921P00065000 P Sep 21, 2018 65.0 0.00 5.00
MGLN 180921P00070000 P Sep 21, 2018 70.0 1.25 5.90
MGLN 180921P00075000 P Sep 21, 2018 75.0 3.00 7.50
MGLN 180921P00080000 P Sep 21, 2018 80.0 5.00 9.50
MGLN 180921P00085000 P Sep 21, 2018 85.0 7.50 12.30
MGLN 180921P00090000 P Sep 21, 2018 90.0 11.00 15.40
MGLN 180921P00095000 P Sep 21, 2018 95.0 14.50 18.70
MGLN 180921P00100000 P Sep 21, 2018 100.0 18.50 22.70
MGLN 180921P00105000 P Sep 21, 2018 105.0 23.00 27.20
MGLN 180921P00110000 P Sep 21, 2018 110.0 28.00 33.00
MGLN 180921P00115000 P Sep 21, 2018 115.0 32.60 37.50
MGLN 180921P00120000 P Sep 21, 2018 120.0 37.60 42.50
MGLN 180921P00125000 P Sep 21, 2018 125.0 42.60 47.50
MGLN 180921P00130000 P Sep 21, 2018 130.0 47.60 52.50
MGLN 180921P00135000 P Sep 21, 2018 135.0 52.60 57.50
MGLN 180921P00140000 P Sep 21, 2018 140.0 57.60 62.50
MGLN 180921P00145000 P Sep 21, 2018 145.0 62.60 67.50
MGLN 181221C00065000 C Dec 21, 2018 65.0 18.00 22.50
MGLN 181221C00070000 C Dec 21, 2018 70.0 14.50 18.60
MGLN 181221C00075000 C Dec 21, 2018 75.0 11.00 15.20
MGLN 181221C00080000 C Dec 21, 2018 80.0 8.30 12.80
MGLN 181221C00085000 C Dec 21, 2018 85.0 6.10 10.10
MGLN 181221C00090000 C Dec 21, 2018 90.0 4.20 8.40
MGLN 181221C00095000 C Dec 21, 2018 95.0 2.70 6.90
MGLN 181221C00100000 C Dec 21, 2018 100.0 1.80 4.90
MGLN 181221C00105000 C Dec 21, 2018 105.0 0.40 5.00
MGLN 181221C00110000 C Dec 21, 2018 110.0 0.50 2.90
MGLN 181221C00115000 C Dec 21, 2018 115.0 0.00 2.55
MGLN 181221C00120000 C Dec 21, 2018 120.0 0.05 2.10
MGLN 181221C00125000 C Dec 21, 2018 125.0 0.00 5.00
MGLN 181221C00130000 C Dec 21, 2018 130.0 0.00 4.40
MGLN 181221C00135000 C Dec 21, 2018 135.0 0.00 1.55
MGLN 181221C00140000 C Dec 21, 2018 140.0 0.00 1.40
MGLN 181221C00145000 C Dec 21, 2018 145.0 0.00 2.30
MGLN 181221C00150000 C Dec 21, 2018 150.0 0.00 1.30
MGLN 181221C00155000 C Dec 21, 2018 155.0 0.00 1.35
MGLN 181221P00065000 P Dec 21, 2018 65.0 1.65 4.50
MGLN 181221P00070000 P Dec 21, 2018 70.0 2.60 6.70
MGLN 181221P00075000 P Dec 21, 2018 75.0 4.50 8.70
MGLN 181221P00080000 P Dec 21, 2018 80.0 6.70 10.80
MGLN 181221P00085000 P Dec 21, 2018 85.0 9.10 13.40
MGLN 181221P00090000 P Dec 21, 2018 90.0 12.50 16.60
MGLN 181221P00095000 P Dec 21, 2018 95.0 16.20 20.10
MGLN 181221P00100000 P Dec 21, 2018 100.0 19.50 23.90
MGLN 181221P00105000 P Dec 21, 2018 105.0 23.60 27.60
MGLN 181221P00110000 P Dec 21, 2018 110.0 28.00 32.20
MGLN 181221P00115000 P Dec 21, 2018 115.0 33.00 38.00
MGLN 181221P00120000 P Dec 21, 2018 120.0 38.00 42.90
MGLN 181221P00125000 P Dec 21, 2018 125.0 42.60 47.50
MGLN 181221P00130000 P Dec 21, 2018 130.0 47.60 52.50
MGLN 181221P00135000 P Dec 21, 2018 135.0 52.60 57.50
MGLN 181221P00140000 P Dec 21, 2018 140.0 57.60 62.50
MGLN 181221P00145000 P Dec 21, 2018 145.0 62.60 67.50
MGLN 181221P00150000 P Dec 21, 2018 150.0 67.60 72.50
MGLN 181221P00155000 P Dec 21, 2018 155.0 72.60 77.50
OPRA data is delayed 15 minutes.