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 (2015-06-12)Premium Content

Magellan Health Inc (MGLN)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150717C00035000 C 07/17/15 35.0 33.80 35.20
MGLN 150717C00040000 C 07/17/15 40.0 27.10 31.90
MGLN 150717C00045000 C 07/17/15 45.0 22.10 26.70
MGLN 150717C00050000 C 07/17/15 50.0 17.20 21.80
MGLN 150717C00055000 C 07/17/15 55.0 12.20 16.60
MGLN 150717C00060000 C 07/17/15 60.0 7.20 11.70
MGLN 150717C00065000 C 07/17/15 65.0 3.90 5.40
MGLN 150717C00070000 C 07/17/15 70.0 0.45 1.30
MGLN 150717C00075000 C 07/17/15 75.0 0.00 0.40
MGLN 150717C00080000 C 07/17/15 80.0 0.00 0.40
MGLN 150717C00085000 C 07/17/15 85.0 0.00 0.75
MGLN 150717C00090000 C 07/17/15 90.0 0.00 0.75
MGLN 150717C00095000 C 07/17/15 95.0 0.00 0.40
MGLN 150717P00035000 P 07/17/15 35.0 0.00 0.40
MGLN 150717P00040000 P 07/17/15 40.0 0.00 0.75
MGLN 150717P00045000 P 07/17/15 45.0 0.00 1.10
MGLN 150717P00050000 P 07/17/15 50.0 0.00 1.10
MGLN 150717P00055000 P 07/17/15 55.0 0.00 1.50
MGLN 150717P00060000 P 07/17/15 60.0 0.00 0.40
MGLN 150717P00065000 P 07/17/15 65.0 0.00 0.50
MGLN 150717P00070000 P 07/17/15 70.0 0.70 2.30
MGLN 150717P00075000 P 07/17/15 75.0 4.50 6.70
MGLN 150717P00080000 P 07/17/15 80.0 8.40 12.70
MGLN 150717P00085000 P 07/17/15 85.0 13.30 17.80
MGLN 150717P00090000 P 07/17/15 90.0 18.20 23.00
MGLN 150717P00095000 P 07/17/15 95.0 24.80 26.30
MGLN 150821C00035000 C 08/21/15 35.0 32.00 36.30
MGLN 150821C00040000 C 08/21/15 40.0 27.10 31.90
MGLN 150821C00045000 C 08/21/15 45.0 22.30 26.90
MGLN 150821C00050000 C 08/21/15 50.0 17.30 21.90
MGLN 150821C00055000 C 08/21/15 55.0 12.40 16.70
MGLN 150821C00060000 C 08/21/15 60.0 9.20 10.50
MGLN 150821C00065000 C 08/21/15 65.0 4.80 6.00
MGLN 150821C00070000 C 08/21/15 70.0 0.55 3.00
MGLN 150821C00075000 C 08/21/15 75.0 0.30 1.00
MGLN 150821C00080000 C 08/21/15 80.0 0.00 0.50
MGLN 150821C00085000 C 08/21/15 85.0 0.00 0.40
MGLN 150821C00090000 C 08/21/15 90.0 0.00 0.40
MGLN 150821C00095000 C 08/21/15 95.0 0.00 0.40
MGLN 150821C00100000 C 08/21/15 100.0 0.00 1.40
MGLN 150821P00035000 P 08/21/15 35.0 0.00 0.80
MGLN 150821P00040000 P 08/21/15 40.0 0.00 0.85
MGLN 150821P00045000 P 08/21/15 45.0 0.00 0.50
MGLN 150821P00050000 P 08/21/15 50.0 0.00 0.50
MGLN 150821P00055000 P 08/21/15 55.0 0.00 0.55
MGLN 150821P00060000 P 08/21/15 60.0 0.05 0.75
MGLN 150821P00065000 P 08/21/15 65.0 0.30 1.60
MGLN 150821P00070000 P 08/21/15 70.0 2.40 3.40
MGLN 150821P00075000 P 08/21/15 75.0 5.60 6.80
MGLN 150821P00080000 P 08/21/15 80.0 9.60 11.80
MGLN 150821P00085000 P 08/21/15 85.0 13.60 17.40
MGLN 150821P00090000 P 08/21/15 90.0 18.20 23.00
MGLN 150821P00095000 P 08/21/15 95.0 23.30 27.90
MGLN 150821P00100000 P 08/21/15 100.0 29.70 31.50
MGLN 150918C00035000 C 09/18/15 35.0 33.80 35.30
MGLN 150918C00040000 C 09/18/15 40.0 27.10 31.80
MGLN 150918C00045000 C 09/18/15 45.0 22.30 26.90
MGLN 150918C00050000 C 09/18/15 50.0 17.30 21.90
MGLN 150918C00055000 C 09/18/15 55.0 12.50 16.90
MGLN 150918C00060000 C 09/18/15 60.0 9.40 11.00
MGLN 150918C00065000 C 09/18/15 65.0 5.20 7.60
MGLN 150918C00070000 C 09/18/15 70.0 1.40 3.40
MGLN 150918C00075000 C 09/18/15 75.0 0.50 1.65
MGLN 150918C00080000 C 09/18/15 80.0 0.00 0.70
MGLN 150918C00085000 C 09/18/15 85.0 0.00 0.55
MGLN 150918C00090000 C 09/18/15 90.0 0.00 0.45
MGLN 150918P00035000 P 09/18/15 35.0 0.00 0.55
MGLN 150918P00040000 P 09/18/15 40.0 0.00 0.55
MGLN 150918P00045000 P 09/18/15 45.0 0.00 0.55
MGLN 150918P00050000 P 09/18/15 50.0 0.00 0.60
MGLN 150918P00055000 P 09/18/15 55.0 0.00 0.65
MGLN 150918P00060000 P 09/18/15 60.0 0.20 0.95
MGLN 150918P00065000 P 09/18/15 65.0 0.90 1.60
MGLN 150918P00070000 P 09/18/15 70.0 1.55 3.90
MGLN 150918P00075000 P 09/18/15 75.0 5.40 7.40
MGLN 150918P00080000 P 09/18/15 80.0 9.90 11.80
MGLN 150918P00085000 P 09/18/15 85.0 14.10 16.70
MGLN 150918P00090000 P 09/18/15 90.0 19.70 21.30
MGLN 151218C00035000 C 12/18/15 35.0 33.40 35.80
MGLN 151218C00040000 C 12/18/15 40.0 27.30 31.90
MGLN 151218C00045000 C 12/18/15 45.0 22.50 27.10
MGLN 151218C00050000 C 12/18/15 50.0 17.60 22.20
MGLN 151218C00055000 C 12/18/15 55.0 14.60 16.10
MGLN 151218C00060000 C 12/18/15 60.0 9.40 11.80
MGLN 151218C00065000 C 12/18/15 65.0 6.40 7.90
MGLN 151218C00070000 C 12/18/15 70.0 3.40 4.90
MGLN 151218C00075000 C 12/18/15 75.0 1.60 3.10
MGLN 151218C00080000 C 12/18/15 80.0 0.45 1.55
MGLN 151218C00085000 C 12/18/15 85.0 0.00 1.05
MGLN 151218C00090000 C 12/18/15 90.0 0.00 0.80
MGLN 151218C00095000 C 12/18/15 95.0 0.00 0.70
MGLN 151218C00100000 C 12/18/15 100.0 0.00 0.65
MGLN 151218C00105000 C 12/18/15 105.0 0.00 0.65
MGLN 151218P00035000 P 12/18/15 35.0 0.00 0.85
MGLN 151218P00040000 P 12/18/15 40.0 0.00 0.85
MGLN 151218P00045000 P 12/18/15 45.0 0.00 0.95
MGLN 151218P00050000 P 12/18/15 50.0 0.00 1.05
MGLN 151218P00055000 P 12/18/15 55.0 0.25 1.00
MGLN 151218P00060000 P 12/18/15 60.0 0.80 1.85
MGLN 151218P00065000 P 12/18/15 65.0 1.90 3.10
MGLN 151218P00070000 P 12/18/15 70.0 4.00 5.00
MGLN 151218P00075000 P 12/18/15 75.0 7.00 8.30
MGLN 151218P00080000 P 12/18/15 80.0 10.80 12.50
MGLN 151218P00085000 P 12/18/15 85.0 15.40 16.90
MGLN 151218P00090000 P 12/18/15 90.0 18.50 23.00
MGLN 151218P00095000 P 12/18/15 95.0 23.30 27.90
MGLN 151218P00100000 P 12/18/15 100.0 28.30 33.00
MGLN 151218P00105000 P 12/18/15 105.0 34.20 36.60

OPRA data is delayed 15 minutes.