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 Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150918C00035000 C 09/18/15 35.0 20.20 23.40
MGLN 150918C00040000 C 09/18/15 40.0 15.10 19.00
MGLN 150918C00045000 C 09/18/15 45.0 9.50 13.50
MGLN 150918C00050000 C 09/18/15 50.0 5.30 8.90
MGLN 150918C00055000 C 09/18/15 55.0 1.60 5.60
MGLN 150918C00060000 C 09/18/15 60.0 0.00 4.40
MGLN 150918C00065000 C 09/18/15 65.0 0.00 4.90
MGLN 150918C00070000 C 09/18/15 70.0 0.00 4.90
MGLN 150918C00075000 C 09/18/15 75.0 0.00 4.90
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 4.90
MGLN 150918P00035000 P 09/18/15 35.0 0.00 4.80
MGLN 150918P00040000 P 09/18/15 40.0 0.00 4.90
MGLN 150918P00045000 P 09/18/15 45.0 0.00 4.90
MGLN 150918P00050000 P 09/18/15 50.0 0.00 4.40
MGLN 150918P00055000 P 09/18/15 55.0 0.00 4.90
MGLN 150918P00060000 P 09/18/15 60.0 2.50 6.70
MGLN 150918P00065000 P 09/18/15 65.0 6.80 10.70
MGLN 150918P00070000 P 09/18/15 70.0 11.80 15.20
MGLN 150918P00075000 P 09/18/15 75.0 16.70 20.00
MGLN 150918P00080000 P 09/18/15 80.0 21.70 25.80
MGLN 150918P00085000 P 09/18/15 85.0 26.70 30.90
MGLN 150918P00090000 P 09/18/15 90.0 31.70 35.00
MGLN 151016C00030000 C 10/16/15 30.0 25.10 28.30
MGLN 151016C00035000 C 10/16/15 35.0 20.20 23.50
MGLN 151016C00040000 C 10/16/15 40.0 14.00 18.40
MGLN 151016C00045000 C 10/16/15 45.0 10.60 13.80
MGLN 151016C00050000 C 10/16/15 50.0 6.20 9.60
MGLN 151016C00055000 C 10/16/15 55.0 2.95 6.10
MGLN 151016C00060000 C 10/16/15 60.0 0.95 4.40
MGLN 151016C00065000 C 10/16/15 65.0 0.00 4.90
MGLN 151016C00070000 C 10/16/15 70.0 0.00 4.90
MGLN 151016C00075000 C 10/16/15 75.0 0.00 4.70
MGLN 151016C00080000 C 10/16/15 80.0 0.00 4.80
MGLN 151016C00085000 C 10/16/15 85.0 0.00 4.40
MGLN 151016P00030000 P 10/16/15 30.0 0.00 4.90
MGLN 151016P00035000 P 10/16/15 35.0 0.00 4.90
MGLN 151016P00040000 P 10/16/15 40.0 0.00 4.40
MGLN 151016P00045000 P 10/16/15 45.0 0.00 4.50
MGLN 151016P00050000 P 10/16/15 50.0 0.40 4.90
MGLN 151016P00055000 P 10/16/15 55.0 1.75 4.70
MGLN 151016P00060000 P 10/16/15 60.0 3.80 7.40
MGLN 151016P00065000 P 10/16/15 65.0 7.50 11.10
MGLN 151016P00070000 P 10/16/15 70.0 12.00 15.60
MGLN 151016P00075000 P 10/16/15 75.0 16.80 20.30
MGLN 151016P00080000 P 10/16/15 80.0 21.70 26.30
MGLN 151016P00085000 P 10/16/15 85.0 26.20 30.00
MGLN 151218C00035000 C 12/18/15 35.0 20.30 23.70
MGLN 151218C00040000 C 12/18/15 40.0 14.90 19.00
MGLN 151218C00045000 C 12/18/15 45.0 10.90 14.30
MGLN 151218C00050000 C 12/18/15 50.0 6.80 10.40
MGLN 151218C00055000 C 12/18/15 55.0 3.60 7.10
MGLN 151218C00060000 C 12/18/15 60.0 1.20 5.30
MGLN 151218C00065000 C 12/18/15 65.0 0.00 4.90
MGLN 151218C00070000 C 12/18/15 70.0 0.00 4.90
MGLN 151218C00075000 C 12/18/15 75.0 0.00 4.90
MGLN 151218C00080000 C 12/18/15 80.0 0.00 4.90
MGLN 151218C00085000 C 12/18/15 85.0 0.00 4.70
MGLN 151218C00090000 C 12/18/15 90.0 0.00 4.70
MGLN 151218C00095000 C 12/18/15 95.0 0.00 4.70
MGLN 151218C00100000 C 12/18/15 100.0 0.00 4.80
MGLN 151218C00105000 C 12/18/15 105.0 0.00 4.90
MGLN 151218P00035000 P 12/18/15 35.0 0.00 4.90
MGLN 151218P00040000 P 12/18/15 40.0 0.00 4.90
MGLN 151218P00045000 P 12/18/15 45.0 0.00 4.90
MGLN 151218P00050000 P 12/18/15 50.0 0.85 4.90
MGLN 151218P00055000 P 12/18/15 55.0 2.80 4.50
MGLN 151218P00060000 P 12/18/15 60.0 4.60 7.50
MGLN 151218P00065000 P 12/18/15 65.0 7.90 11.90
MGLN 151218P00070000 P 12/18/15 70.0 12.50 16.00
MGLN 151218P00075000 P 12/18/15 75.0 17.20 20.70
MGLN 151218P00080000 P 12/18/15 80.0 22.10 25.50
MGLN 151218P00085000 P 12/18/15 85.0 26.80 31.20
MGLN 151218P00090000 P 12/18/15 90.0 31.80 36.20
MGLN 151218P00095000 P 12/18/15 95.0 36.80 41.40
MGLN 151218P00100000 P 12/18/15 100.0 41.70 46.20
MGLN 151218P00105000 P 12/18/15 105.0 46.80 51.20
MGLN 160318C00035000 C 03/18/16 35.0 20.80 24.00
MGLN 160318C00040000 C 03/18/16 40.0 16.20 19.70
MGLN 160318C00045000 C 03/18/16 45.0 11.90 15.30
MGLN 160318C00050000 C 03/18/16 50.0 7.80 11.60
MGLN 160318C00055000 C 03/18/16 55.0 4.70 8.30
MGLN 160318C00060000 C 03/18/16 60.0 2.20 6.20
MGLN 160318C00065000 C 03/18/16 65.0 0.60 4.80
MGLN 160318C00070000 C 03/18/16 70.0 0.00 4.90
MGLN 160318C00075000 C 03/18/16 75.0 0.00 4.90
MGLN 160318C00080000 C 03/18/16 80.0 0.00 4.90
MGLN 160318C00085000 C 03/18/16 85.0 0.00 4.90
MGLN 160318C00090000 C 03/18/16 90.0 0.00 4.90
MGLN 160318C00095000 C 03/18/16 95.0 0.00 4.90
MGLN 160318C00100000 C 03/18/16 100.0 0.00 4.90
MGLN 160318C00105000 C 03/18/16 105.0 0.00 4.90
MGLN 160318P00035000 P 03/18/16 35.0 0.00 4.90
MGLN 160318P00040000 P 03/18/16 40.0 0.00 4.90
MGLN 160318P00045000 P 03/18/16 45.0 0.00 4.90
MGLN 160318P00050000 P 03/18/16 50.0 0.80 5.10
MGLN 160318P00055000 P 03/18/16 55.0 3.40 5.50
MGLN 160318P00060000 P 03/18/16 60.0 6.10 8.30
MGLN 160318P00065000 P 03/18/16 65.0 8.90 12.60
MGLN 160318P00070000 P 03/18/16 70.0 12.60 16.70
MGLN 160318P00075000 P 03/18/16 75.0 16.90 21.00
MGLN 160318P00080000 P 03/18/16 80.0 22.00 25.60
MGLN 160318P00085000 P 03/18/16 85.0 26.90 30.40
MGLN 160318P00090000 P 03/18/16 90.0 31.90 36.50
MGLN 160318P00095000 P 03/18/16 95.0 36.80 41.30
MGLN 160318P00100000 P 03/18/16 100.0 41.80 46.40
MGLN 160318P00105000 P 03/18/16 105.0 46.80 51.40

OPRA data is delayed 15 minutes.