Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Magellan Health Services Inc (MGLN)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 140517C00035000 C 05/17/14 35.0 19.00 22.40
MGLN 140517C00040000 C 05/17/14 40.0 13.10 17.20
MGLN 140517C00045000 C 05/17/14 45.0 9.00 11.30
MGLN 140517C00050000 C 05/17/14 50.0 3.20 7.50
MGLN 140517C00055000 C 05/17/14 55.0 1.20 2.05
MGLN 140517C00060000 C 05/17/14 60.0 0.00 4.80
MGLN 140517C00065000 C 05/17/14 65.0 0.00 4.90
MGLN 140517C00070000 C 05/17/14 70.0 0.00 4.90
MGLN 140517C00075000 C 05/17/14 75.0 0.00 4.90
MGLN 140517C00080000 C 05/17/14 80.0 0.00 4.90
MGLN 140517C00085000 C 05/17/14 85.0 0.00 4.90
MGLN 140517P00035000 P 05/17/14 35.0 0.00 4.90
MGLN 140517P00040000 P 05/17/14 40.0 0.00 4.90
MGLN 140517P00045000 P 05/17/14 45.0 0.00 4.90
MGLN 140517P00050000 P 05/17/14 50.0 0.00 4.80
MGLN 140517P00055000 P 05/17/14 55.0 1.25 4.90
MGLN 140517P00060000 P 05/17/14 60.0 2.90 7.20
MGLN 140517P00065000 P 05/17/14 65.0 7.80 12.10
MGLN 140517P00070000 P 05/17/14 70.0 12.50 16.10
MGLN 140517P00075000 P 05/17/14 75.0 17.60 21.90
MGLN 140517P00080000 P 05/17/14 80.0 22.40 26.10
MGLN 140517P00085000 P 05/17/14 85.0 27.70 32.20
MGLN 140621C00035000 C 06/21/14 35.0 17.90 21.30
MGLN 140621C00040000 C 06/21/14 40.0 13.30 17.30
MGLN 140621C00045000 C 06/21/14 45.0 8.20 12.40
MGLN 140621C00050000 C 06/21/14 50.0 3.60 7.90
MGLN 140621C00055000 C 06/21/14 55.0 1.95 4.90
MGLN 140621C00060000 C 06/21/14 60.0 0.30 4.90
MGLN 140621C00065000 C 06/21/14 65.0 0.00 4.90
MGLN 140621C00070000 C 06/21/14 70.0 0.00 4.90
MGLN 140621C00075000 C 06/21/14 75.0 0.00 4.90
MGLN 140621C00080000 C 06/21/14 80.0 0.00 4.90
MGLN 140621C00085000 C 06/21/14 85.0 0.00 4.90
MGLN 140621P00035000 P 06/21/14 35.0 0.00 4.90
MGLN 140621P00040000 P 06/21/14 40.0 0.00 4.60
MGLN 140621P00045000 P 06/21/14 45.0 0.00 4.80
MGLN 140621P00050000 P 06/21/14 50.0 0.35 4.90
MGLN 140621P00055000 P 06/21/14 55.0 1.70 4.90
MGLN 140621P00060000 P 06/21/14 60.0 3.30 7.60
MGLN 140621P00065000 P 06/21/14 65.0 8.90 12.20
MGLN 140621P00070000 P 06/21/14 70.0 12.90 17.00
MGLN 140621P00075000 P 06/21/14 75.0 17.60 22.00
MGLN 140621P00080000 P 06/21/14 80.0 22.50 26.10
MGLN 140621P00085000 P 06/21/14 85.0 27.60 31.10
MGLN 140920C00035000 C 09/20/14 35.0 18.20 22.60
MGLN 140920C00040000 C 09/20/14 40.0 13.10 17.50
MGLN 140920C00045000 C 09/20/14 45.0 8.70 13.00
MGLN 140920C00050000 C 09/20/14 50.0 4.60 8.90
MGLN 140920C00055000 C 09/20/14 55.0 3.00 5.70
MGLN 140920C00060000 C 09/20/14 60.0 1.05 4.80
MGLN 140920C00065000 C 09/20/14 65.0 0.25 4.90
MGLN 140920C00070000 C 09/20/14 70.0 0.00 4.80
MGLN 140920C00075000 C 09/20/14 75.0 0.00 4.80
MGLN 140920C00080000 C 09/20/14 80.0 0.00 4.90
MGLN 140920C00085000 C 09/20/14 85.0 0.00 4.90
MGLN 140920P00035000 P 09/20/14 35.0 0.00 4.90
MGLN 140920P00040000 P 09/20/14 40.0 0.00 4.90
MGLN 140920P00045000 P 09/20/14 45.0 0.15 4.80
MGLN 140920P00050000 P 09/20/14 50.0 1.10 2.30
MGLN 140920P00055000 P 09/20/14 55.0 2.75 5.60
MGLN 140920P00060000 P 09/20/14 60.0 4.30 8.60
MGLN 140920P00065000 P 09/20/14 65.0 8.30 12.60
MGLN 140920P00070000 P 09/20/14 70.0 12.90 16.80
MGLN 140920P00075000 P 09/20/14 75.0 17.80 22.20
MGLN 140920P00080000 P 09/20/14 80.0 22.50 27.00
MGLN 140920P00085000 P 09/20/14 85.0 27.70 32.20
MGLN 141220C00030000 C 12/20/14 30.0 23.30 27.70
MGLN 141220C00035000 C 12/20/14 35.0 18.10 22.40
MGLN 141220C00040000 C 12/20/14 40.0 13.60 17.90
MGLN 141220C00045000 C 12/20/14 45.0 9.20 13.60
MGLN 141220C00050000 C 12/20/14 50.0 5.40 9.60
MGLN 141220C00055000 C 12/20/14 55.0 3.80 6.70
MGLN 141220C00060000 C 12/20/14 60.0 1.75 4.90
MGLN 141220C00065000 C 12/20/14 65.0 0.25 4.90
MGLN 141220C00070000 C 12/20/14 70.0 0.00 4.80
MGLN 141220C00075000 C 12/20/14 75.0 0.00 4.80
MGLN 141220C00080000 C 12/20/14 80.0 0.00 4.80
MGLN 141220P00030000 P 12/20/14 30.0 0.00 4.80
MGLN 141220P00035000 P 12/20/14 35.0 0.00 4.90
MGLN 141220P00040000 P 12/20/14 40.0 0.00 4.90
MGLN 141220P00045000 P 12/20/14 45.0 0.40 4.90
MGLN 141220P00050000 P 12/20/14 50.0 1.70 4.90
MGLN 141220P00055000 P 12/20/14 55.0 3.50 6.60
MGLN 141220P00060000 P 12/20/14 60.0 5.20 9.50
MGLN 141220P00065000 P 12/20/14 65.0 9.10 13.10
MGLN 141220P00070000 P 12/20/14 70.0 13.60 17.40
MGLN 141220P00075000 P 12/20/14 75.0 18.20 22.20
MGLN 141220P00080000 P 12/20/14 80.0 22.80 27.00

OPRA data is delayed 15 minutes.