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 (2017-06-09)Premium Content

Magellan Health Inc (MGLN)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170721C00035000 C 07/21/17 35.0 35.60 40.00
MGLN 170721C00040000 C 07/21/17 40.0 30.10 35.00
MGLN 170721C00045000 C 07/21/17 45.0 25.10 30.00
MGLN 170721C00050000 C 07/21/17 50.0 20.60 25.00
MGLN 170721C00055000 C 07/21/17 55.0 16.10 20.50
MGLN 170721C00060000 C 07/21/17 60.0 10.80 15.50
MGLN 170721C00065000 C 07/21/17 65.0 6.50 10.50
MGLN 170721C00070000 C 07/21/17 70.0 1.50 6.00
MGLN 170721C00075000 C 07/21/17 75.0 0.00 3.50
MGLN 170721C00080000 C 07/21/17 80.0 0.00 0.75
MGLN 170721C00085000 C 07/21/17 85.0 0.00 0.80
MGLN 170721C00090000 C 07/21/17 90.0 0.00 0.80
MGLN 170721C00095000 C 07/21/17 95.0 0.00 0.80
MGLN 170721C00100000 C 07/21/17 100.0 0.00 0.80
MGLN 170721P00035000 P 07/21/17 35.0 0.00 0.80
MGLN 170721P00040000 P 07/21/17 40.0 0.00 0.80
MGLN 170721P00045000 P 07/21/17 45.0 0.00 0.80
MGLN 170721P00050000 P 07/21/17 50.0 0.00 4.30
MGLN 170721P00055000 P 07/21/17 55.0 0.00 5.00
MGLN 170721P00060000 P 07/21/17 60.0 0.00 0.15
MGLN 170721P00065000 P 07/21/17 65.0 0.00 0.65
MGLN 170721P00070000 P 07/21/17 70.0 0.00 1.15
MGLN 170721P00075000 P 07/21/17 75.0 2.20 4.00
MGLN 170721P00080000 P 07/21/17 80.0 4.50 8.50
MGLN 170721P00085000 P 07/21/17 85.0 10.00 14.70
MGLN 170721P00090000 P 07/21/17 90.0 15.00 19.40
MGLN 170721P00095000 P 07/21/17 95.0 20.00 24.90
MGLN 170721P00100000 P 07/21/17 100.0 24.50 28.80
MGLN 170818C00040000 C 08/18/17 40.0 31.40 35.50
MGLN 170818C00045000 C 08/18/17 45.0 25.10 30.00
MGLN 170818C00050000 C 08/18/17 50.0 20.10 25.00
MGLN 170818C00055000 C 08/18/17 55.0 15.60 20.50
MGLN 170818C00060000 C 08/18/17 60.0 11.00 15.50
MGLN 170818C00065000 C 08/18/17 65.0 7.00 11.00
MGLN 170818C00070000 C 08/18/17 70.0 2.50 5.80
MGLN 170818C00075000 C 08/18/17 75.0 0.00 4.60
MGLN 170818C00080000 C 08/18/17 80.0 0.00 1.85
MGLN 170818C00085000 C 08/18/17 85.0 0.00 0.90
MGLN 170818C00090000 C 08/18/17 90.0 0.00 0.65
MGLN 170818C00095000 C 08/18/17 95.0 0.00 2.05
MGLN 170818C00100000 C 08/18/17 100.0 0.00 2.00
MGLN 170818C00105000 C 08/18/17 105.0 0.00 2.00
MGLN 170818P00040000 P 08/18/17 40.0 0.00 4.50
MGLN 170818P00045000 P 08/18/17 45.0 0.00 1.25
MGLN 170818P00050000 P 08/18/17 50.0 0.00 1.05
MGLN 170818P00055000 P 08/18/17 55.0 0.00 0.75
MGLN 170818P00060000 P 08/18/17 60.0 0.00 1.25
MGLN 170818P00065000 P 08/18/17 65.0 0.00 2.50
MGLN 170818P00070000 P 08/18/17 70.0 1.50 2.40
MGLN 170818P00075000 P 08/18/17 75.0 3.60 4.80
MGLN 170818P00080000 P 08/18/17 80.0 6.00 9.90
MGLN 170818P00085000 P 08/18/17 85.0 9.50 14.40
MGLN 170818P00090000 P 08/18/17 90.0 15.00 19.90
MGLN 170818P00095000 P 08/18/17 95.0 20.00 24.90
MGLN 170818P00100000 P 08/18/17 100.0 25.00 29.90
MGLN 170818P00105000 P 08/18/17 105.0 29.50 34.00
MGLN 170915C00040000 C 09/15/17 40.0 31.50 35.50
MGLN 170915C00045000 C 09/15/17 45.0 25.60 30.50
MGLN 170915C00050000 C 09/15/17 50.0 20.60 25.50
MGLN 170915C00055000 C 09/15/17 55.0 15.60 20.50
MGLN 170915C00060000 C 09/15/17 60.0 11.20 15.50
MGLN 170915C00065000 C 09/15/17 65.0 7.00 11.50
MGLN 170915C00070000 C 09/15/17 70.0 4.10 5.90
MGLN 170915C00075000 C 09/15/17 75.0 0.00 4.90
MGLN 170915C00080000 C 09/15/17 80.0 0.00 2.20
MGLN 170915C00085000 C 09/15/17 85.0 0.00 2.80
MGLN 170915C00090000 C 09/15/17 90.0 0.00 1.80
MGLN 170915C00095000 C 09/15/17 95.0 0.00 0.75
MGLN 170915C00100000 C 09/15/17 100.0 0.00 5.00
MGLN 170915C00105000 C 09/15/17 105.0 0.00 0.90
MGLN 170915C00110000 C 09/15/17 110.0 0.00 0.90
MGLN 170915P00040000 P 09/15/17 40.0 0.00 1.35
MGLN 170915P00045000 P 09/15/17 45.0 0.00 5.00
MGLN 170915P00050000 P 09/15/17 50.0 0.00 0.75
MGLN 170915P00055000 P 09/15/17 55.0 0.00 0.80
MGLN 170915P00060000 P 09/15/17 60.0 0.00 5.00
MGLN 170915P00065000 P 09/15/17 65.0 0.75 1.60
MGLN 170915P00070000 P 09/15/17 70.0 1.75 2.80
MGLN 170915P00075000 P 09/15/17 75.0 4.20 5.30
MGLN 170915P00080000 P 09/15/17 80.0 5.90 10.00
MGLN 170915P00085000 P 09/15/17 85.0 10.00 14.90
MGLN 170915P00090000 P 09/15/17 90.0 15.00 19.90
MGLN 170915P00095000 P 09/15/17 95.0 20.00 24.90
MGLN 170915P00100000 P 09/15/17 100.0 25.00 29.90
MGLN 170915P00105000 P 09/15/17 105.0 30.00 34.90
MGLN 170915P00110000 P 09/15/17 110.0 35.00 39.70
MGLN 171215C00035000 C 12/15/17 35.0 36.10 40.50
MGLN 171215C00040000 C 12/15/17 40.0 30.60 35.50
MGLN 171215C00045000 C 12/15/17 45.0 25.60 30.50
MGLN 171215C00050000 C 12/15/17 50.0 21.10 26.00
MGLN 171215C00055000 C 12/15/17 55.0 16.10 21.00
MGLN 171215C00060000 C 12/15/17 60.0 12.50 17.00
MGLN 171215C00065000 C 12/15/17 65.0 8.50 13.00
MGLN 171215C00070000 C 12/15/17 70.0 6.40 8.20
MGLN 171215C00075000 C 12/15/17 75.0 3.70 5.40
MGLN 171215C00080000 C 12/15/17 80.0 2.10 3.50
MGLN 171215C00085000 C 12/15/17 85.0 0.00 3.10
MGLN 171215C00090000 C 12/15/17 90.0 0.00 2.40
MGLN 171215C00095000 C 12/15/17 95.0 0.00 1.80
MGLN 171215C00100000 C 12/15/17 100.0 0.00 0.75
MGLN 171215P00035000 P 12/15/17 35.0 0.00 2.05
MGLN 171215P00040000 P 12/15/17 40.0 0.00 5.00
MGLN 171215P00045000 P 12/15/17 45.0 0.00 0.75
MGLN 171215P00050000 P 12/15/17 50.0 0.00 2.30
MGLN 171215P00055000 P 12/15/17 55.0 0.30 1.45
MGLN 171215P00060000 P 12/15/17 60.0 0.00 4.20
MGLN 171215P00065000 P 12/15/17 65.0 1.85 3.20
MGLN 171215P00070000 P 12/15/17 70.0 2.95 5.20
MGLN 171215P00075000 P 12/15/17 75.0 5.20 7.50
MGLN 171215P00080000 P 12/15/17 80.0 7.30 11.00
MGLN 171215P00085000 P 12/15/17 85.0 10.50 15.00
MGLN 171215P00090000 P 12/15/17 90.0 15.10 20.00
MGLN 171215P00095000 P 12/15/17 95.0 20.00 24.90
MGLN 171215P00100000 P 12/15/17 100.0 24.50 29.30

OPRA data is delayed 15 minutes.