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 (2014-12-12)Premium Content

Magellan Health Inc (MGLN)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150220C00030000 C 02/20/15 30.0 28.30 32.40
MGLN 150220C00035000 C 02/20/15 35.0 22.90 27.40
MGLN 150220C00040000 C 02/20/15 40.0 17.80 22.40
MGLN 150220C00045000 C 02/20/15 45.0 12.90 17.40
MGLN 150220C00050000 C 02/20/15 50.0 7.90 12.20
MGLN 150220C00055000 C 02/20/15 55.0 3.20 7.50
MGLN 150220C00060000 C 02/20/15 60.0 0.00 3.90
MGLN 150220C00065000 C 02/20/15 65.0 0.00 4.80
MGLN 150220C00070000 C 02/20/15 70.0 0.00 4.80
MGLN 150220C00075000 C 02/20/15 75.0 0.00 4.90
MGLN 150220C00080000 C 02/20/15 80.0 0.00 4.90
MGLN 150220C00085000 C 02/20/15 85.0 0.00 0.85
MGLN 150220P00030000 P 02/20/15 30.0 0.00 0.50
MGLN 150220P00035000 P 02/20/15 35.0 0.00 4.90
MGLN 150220P00040000 P 02/20/15 40.0 0.00 4.90
MGLN 150220P00045000 P 02/20/15 45.0 0.00 4.90
MGLN 150220P00050000 P 02/20/15 50.0 0.00 4.70
MGLN 150220P00055000 P 02/20/15 55.0 0.00 4.80
MGLN 150220P00060000 P 02/20/15 60.0 0.00 3.60
MGLN 150220P00065000 P 02/20/15 65.0 3.00 6.60
MGLN 150220P00070000 P 02/20/15 70.0 8.00 12.10
MGLN 150220P00075000 P 02/20/15 75.0 12.60 17.00
MGLN 150220P00080000 P 02/20/15 80.0 17.60 22.20
MGLN 150220P00085000 P 02/20/15 85.0 22.90 26.70
MGLN 150320C00035000 C 03/20/15 35.0 23.30 27.10
MGLN 150320C00040000 C 03/20/15 40.0 17.90 22.50
MGLN 150320C00045000 C 03/20/15 45.0 12.90 17.50
MGLN 150320C00050000 C 03/20/15 50.0 8.10 12.50
MGLN 150320C00055000 C 03/20/15 55.0 3.80 7.80
MGLN 150320C00060000 C 03/20/15 60.0 0.20 4.50
MGLN 150320C00065000 C 03/20/15 65.0 0.00 4.90
MGLN 150320C00070000 C 03/20/15 70.0 0.00 1.25
MGLN 150320C00075000 C 03/20/15 75.0 0.00 4.90
MGLN 150320C00080000 C 03/20/15 80.0 0.00 4.80
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.10
MGLN 150320C00090000 C 03/20/15 90.0 0.00 0.50
MGLN 150320P00035000 P 03/20/15 35.0 0.00 1.65
MGLN 150320P00040000 P 03/20/15 40.0 0.00 4.90
MGLN 150320P00045000 P 03/20/15 45.0 0.00 4.90
MGLN 150320P00050000 P 03/20/15 50.0 0.00 0.85
MGLN 150320P00055000 P 03/20/15 55.0 0.00 1.50
MGLN 150320P00060000 P 03/20/15 60.0 0.00 4.80
MGLN 150320P00065000 P 03/20/15 65.0 3.40 7.10
MGLN 150320P00070000 P 03/20/15 70.0 7.80 12.30
MGLN 150320P00075000 P 03/20/15 75.0 12.60 17.20
MGLN 150320P00080000 P 03/20/15 80.0 17.60 22.20
MGLN 150320P00085000 P 03/20/15 85.0 22.60 27.20
MGLN 150320P00090000 P 03/20/15 90.0 27.90 31.80
MGLN 150619C00030000 C 06/19/15 30.0 28.30 32.40
MGLN 150619C00035000 C 06/19/15 35.0 22.90 27.50
MGLN 150619C00040000 C 06/19/15 40.0 18.00 22.50
MGLN 150619C00045000 C 06/19/15 45.0 13.40 17.80
MGLN 150619C00050000 C 06/19/15 50.0 8.50 13.00
MGLN 150619C00055000 C 06/19/15 55.0 5.00 8.80
MGLN 150619C00060000 C 06/19/15 60.0 2.00 5.00
MGLN 150619C00065000 C 06/19/15 65.0 0.00 2.40
MGLN 150619C00070000 C 06/19/15 70.0 0.00 4.80
MGLN 150619C00075000 C 06/19/15 75.0 0.00 4.80
MGLN 150619C00080000 C 06/19/15 80.0 0.00 0.50
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.50
MGLN 150619P00035000 P 06/19/15 35.0 0.00 4.90
MGLN 150619P00040000 P 06/19/15 40.0 0.00 4.90
MGLN 150619P00045000 P 06/19/15 45.0 0.00 4.90
MGLN 150619P00050000 P 06/19/15 50.0 0.00 4.90
MGLN 150619P00055000 P 06/19/15 55.0 0.00 4.90
MGLN 150619P00060000 P 06/19/15 60.0 1.15 4.40
MGLN 150619P00065000 P 06/19/15 65.0 4.10 8.00
MGLN 150619P00070000 P 06/19/15 70.0 8.10 12.50
MGLN 150619P00075000 P 06/19/15 75.0 12.70 17.30
MGLN 150619P00080000 P 06/19/15 80.0 17.70 21.80
MGLN 150918C00035000 C 09/18/15 35.0 23.30 27.10
MGLN 150918C00040000 C 09/18/15 40.0 18.10 22.70
MGLN 150918C00045000 C 09/18/15 45.0 13.70 17.80
MGLN 150918C00050000 C 09/18/15 50.0 9.50 13.10
MGLN 150918C00055000 C 09/18/15 55.0 5.50 9.60
MGLN 150918C00060000 C 09/18/15 60.0 3.20 6.50
MGLN 150918C00065000 C 09/18/15 65.0 0.80 4.90
MGLN 150918C00070000 C 09/18/15 70.0 0.00 4.80
MGLN 150918C00075000 C 09/18/15 75.0 0.00 4.80
MGLN 150918C00080000 C 09/18/15 80.0 0.00 4.90
MGLN 150918C00085000 C 09/18/15 85.0 0.00 4.90
MGLN 150918C00090000 C 09/18/15 90.0 0.00 0.50
MGLN 150918P00035000 P 09/18/15 35.0 0.00 2.00
MGLN 150918P00040000 P 09/18/15 40.0 0.00 4.80
MGLN 150918P00045000 P 09/18/15 45.0 0.00 4.80
MGLN 150918P00050000 P 09/18/15 50.0 0.00 4.80
MGLN 150918P00055000 P 09/18/15 55.0 0.40 3.20
MGLN 150918P00060000 P 09/18/15 60.0 2.50 6.00
MGLN 150918P00065000 P 09/18/15 65.0 5.20 8.90
MGLN 150918P00070000 P 09/18/15 70.0 8.80 12.50
MGLN 150918P00075000 P 09/18/15 75.0 13.00 17.00
MGLN 150918P00080000 P 09/18/15 80.0 17.70 22.30
MGLN 150918P00085000 P 09/18/15 85.0 22.60 27.30
MGLN 150918P00090000 P 09/18/15 90.0 27.90 31.80

OPRA data is delayed 15 minutes.