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 (2017-03-10)Premium Content

Magellan Health Inc (MGLN)
As of May 23 2017 12:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170616C00030000 C 06/16/17 30.0 37.90 41.60
MGLN 170616C00035000 C 06/16/17 35.0 32.20 36.90
MGLN 170616C00040000 C 06/16/17 40.0 27.60 32.30
MGLN 170616C00045000 C 06/16/17 45.0 22.70 27.20
MGLN 170616C00050000 C 06/16/17 50.0 17.70 21.80
MGLN 170616C00055000 C 06/16/17 55.0 12.70 16.70
MGLN 170616C00060000 C 06/16/17 60.0 8.00 11.50
MGLN 170616C00065000 C 06/16/17 65.0 4.50 6.10
MGLN 170616C00070000 C 06/16/17 70.0 0.15 2.10
MGLN 170616C00075000 C 06/16/17 75.0 0.00 0.55
MGLN 170616C00080000 C 06/16/17 80.0 0.00 1.85
MGLN 170616C00085000 C 06/16/17 85.0 0.00 0.35
MGLN 170616C00090000 C 06/16/17 90.0 0.00 0.45
MGLN 170616C00095000 C 06/16/17 95.0 0.00 0.30
MGLN 170616C00100000 C 06/16/17 100.0 0.00 0.35
MGLN 170616C00105000 C 06/16/17 105.0 0.00 0.25
MGLN 170616P00030000 P 06/16/17 30.0 0.00 0.80
MGLN 170616P00035000 P 06/16/17 35.0 0.00 0.85
MGLN 170616P00040000 P 06/16/17 40.0 0.00 0.90
MGLN 170616P00045000 P 06/16/17 45.0 0.00 0.90
MGLN 170616P00050000 P 06/16/17 50.0 0.00 0.95
MGLN 170616P00055000 P 06/16/17 55.0 0.00 0.10
MGLN 170616P00060000 P 06/16/17 60.0 0.00 0.25
MGLN 170616P00065000 P 06/16/17 65.0 0.10 0.90
MGLN 170616P00070000 P 06/16/17 70.0 1.10 2.50
MGLN 170616P00075000 P 06/16/17 75.0 3.50 7.50
MGLN 170616P00080000 P 06/16/17 80.0 8.30 12.60
MGLN 170616P00085000 P 06/16/17 85.0 13.30 17.80
MGLN 170616P00090000 P 06/16/17 90.0 18.40 22.70
MGLN 170616P00095000 P 06/16/17 95.0 22.60 27.20
MGLN 170616P00100000 P 06/16/17 100.0 28.10 32.70
MGLN 170616P00105000 P 06/16/17 105.0 33.30 37.60
MGLN 170721C00035000 C 07/21/17 35.0 32.80 37.10
MGLN 170721C00040000 C 07/21/17 40.0 27.50 32.40
MGLN 170721C00045000 C 07/21/17 45.0 22.50 27.40
MGLN 170721C00050000 C 07/21/17 50.0 17.50 22.40
MGLN 170721C00055000 C 07/21/17 55.0 12.60 17.50
MGLN 170721C00060000 C 07/21/17 60.0 7.60 12.50
MGLN 170721C00065000 C 07/21/17 65.0 3.60 7.80
MGLN 170721C00070000 C 07/21/17 70.0 2.00 3.00
MGLN 170721C00075000 C 07/21/17 75.0 0.45 2.80
MGLN 170721C00080000 C 07/21/17 80.0 0.00 4.90
MGLN 170721C00085000 C 07/21/17 85.0 0.00 4.90
MGLN 170721C00090000 C 07/21/17 90.0 0.00 4.80
MGLN 170721C00095000 C 07/21/17 95.0 0.00 4.90
MGLN 170721C00100000 C 07/21/17 100.0 0.00 4.50
MGLN 170721P00035000 P 07/21/17 35.0 0.00 4.60
MGLN 170721P00040000 P 07/21/17 40.0 0.00 5.00
MGLN 170721P00045000 P 07/21/17 45.0 0.00 4.90
MGLN 170721P00050000 P 07/21/17 50.0 0.00 4.90
MGLN 170721P00055000 P 07/21/17 55.0 0.00 4.70
MGLN 170721P00060000 P 07/21/17 60.0 0.00 4.70
MGLN 170721P00065000 P 07/21/17 65.0 0.65 1.40
MGLN 170721P00070000 P 07/21/17 70.0 2.30 4.70
MGLN 170721P00075000 P 07/21/17 75.0 4.10 8.20
MGLN 170721P00080000 P 07/21/17 80.0 8.30 12.80
MGLN 170721P00085000 P 07/21/17 85.0 13.00 17.90
MGLN 170721P00090000 P 07/21/17 90.0 18.00 22.90
MGLN 170721P00095000 P 07/21/17 95.0 23.10 28.00
MGLN 170721P00100000 P 07/21/17 100.0 28.20 32.70
MGLN 170915C00040000 C 09/15/17 40.0 27.70 32.10
MGLN 170915C00045000 C 09/15/17 45.0 22.60 27.50
MGLN 170915C00050000 C 09/15/17 50.0 17.70 22.50
MGLN 170915C00055000 C 09/15/17 55.0 13.00 17.90
MGLN 170915C00060000 C 09/15/17 60.0 8.90 13.20
MGLN 170915C00065000 C 09/15/17 65.0 5.00 9.20
MGLN 170915C00070000 C 09/15/17 70.0 3.60 4.80
MGLN 170915C00075000 C 09/15/17 75.0 1.65 2.65
MGLN 170915C00080000 C 09/15/17 80.0 0.40 1.35
MGLN 170915C00085000 C 09/15/17 85.0 0.20 0.95
MGLN 170915C00090000 C 09/15/17 90.0 0.00 0.40
MGLN 170915C00095000 C 09/15/17 95.0 0.00 0.45
MGLN 170915C00100000 C 09/15/17 100.0 0.00 0.35
MGLN 170915C00105000 C 09/15/17 105.0 0.00 1.30
MGLN 170915C00110000 C 09/15/17 110.0 0.00 2.40
MGLN 170915P00040000 P 09/15/17 40.0 0.00 0.60
MGLN 170915P00045000 P 09/15/17 45.0 0.00 1.30
MGLN 170915P00050000 P 09/15/17 50.0 0.05 0.90
MGLN 170915P00055000 P 09/15/17 55.0 0.20 0.75
MGLN 170915P00060000 P 09/15/17 60.0 0.65 1.45
MGLN 170915P00065000 P 09/15/17 65.0 1.85 2.80
MGLN 170915P00070000 P 09/15/17 70.0 3.70 4.60
MGLN 170915P00075000 P 09/15/17 75.0 6.40 7.80
MGLN 170915P00080000 P 09/15/17 80.0 10.40 12.20
MGLN 170915P00085000 P 09/15/17 85.0 13.20 17.80
MGLN 170915P00090000 P 09/15/17 90.0 18.00 22.90
MGLN 170915P00095000 P 09/15/17 95.0 23.00 27.90
MGLN 170915P00100000 P 09/15/17 100.0 28.00 32.90
MGLN 170915P00105000 P 09/15/17 105.0 33.00 37.90
MGLN 170915P00110000 P 09/15/17 110.0 38.10 42.80
MGLN 171215C00035000 C 12/15/17 35.0 32.60 37.30
MGLN 171215C00040000 C 12/15/17 40.0 27.60 32.50
MGLN 171215C00045000 C 12/15/17 45.0 23.00 27.90
MGLN 171215C00050000 C 12/15/17 50.0 18.10 22.90
MGLN 171215C00055000 C 12/15/17 55.0 14.20 18.90
MGLN 171215C00060000 C 12/15/17 60.0 10.30 14.20
MGLN 171215C00065000 C 12/15/17 65.0 7.50 9.40
MGLN 171215C00070000 C 12/15/17 70.0 4.90 6.60
MGLN 171215C00075000 C 12/15/17 75.0 2.75 4.40
MGLN 171215C00080000 C 12/15/17 80.0 1.60 2.80
MGLN 171215C00085000 C 12/15/17 85.0 0.90 1.75
MGLN 171215C00090000 C 12/15/17 90.0 0.50 1.30
MGLN 171215C00095000 C 12/15/17 95.0 0.20 1.45
MGLN 171215C00100000 C 12/15/17 100.0 0.00 1.15
MGLN 171215P00035000 P 12/15/17 35.0 0.00 5.00
MGLN 171215P00040000 P 12/15/17 40.0 0.00 2.05
MGLN 171215P00045000 P 12/15/17 45.0 0.10 1.15
MGLN 171215P00050000 P 12/15/17 50.0 0.35 1.30
MGLN 171215P00055000 P 12/15/17 55.0 0.85 1.65
MGLN 171215P00060000 P 12/15/17 60.0 1.55 2.70
MGLN 171215P00065000 P 12/15/17 65.0 3.10 4.20
MGLN 171215P00070000 P 12/15/17 70.0 4.70 6.60
MGLN 171215P00075000 P 12/15/17 75.0 7.90 9.20
MGLN 171215P00080000 P 12/15/17 80.0 9.80 13.80
MGLN 171215P00085000 P 12/15/17 85.0 14.40 18.30
MGLN 171215P00090000 P 12/15/17 90.0 18.20 22.90
MGLN 171215P00095000 P 12/15/17 95.0 23.20 27.90
MGLN 171215P00100000 P 12/15/17 100.0 28.20 32.90

OPRA data is delayed 15 minutes.