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 (2017-03-10)Premium Content

Magellan Health Inc (MGLN)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170421C00045000 C 04/21/17 45.0 18.50 23.00
MGLN 170421C00050000 C 04/21/17 50.0 13.10 18.00
MGLN 170421C00055000 C 04/21/17 55.0 8.10 13.00
MGLN 170421C00060000 C 04/21/17 60.0 3.60 8.00
MGLN 170421C00065000 C 04/21/17 65.0 2.05 2.35
MGLN 170421C00070000 C 04/21/17 70.0 0.30 0.50
MGLN 170421C00075000 C 04/21/17 75.0 0.00 0.45
MGLN 170421C00080000 C 04/21/17 80.0 0.00 0.40
MGLN 170421C00085000 C 04/21/17 85.0 0.00 0.40
MGLN 170421C00090000 C 04/21/17 90.0 0.00 0.40
MGLN 170421C00095000 C 04/21/17 95.0 0.00 0.40
MGLN 170421C00100000 C 04/21/17 100.0 0.00 0.40
MGLN 170421C00105000 C 04/21/17 105.0 0.00 0.40
MGLN 170421C00110000 C 04/21/17 110.0 0.00 0.40
MGLN 170421C00115000 C 04/21/17 115.0 0.00 0.40
MGLN 170421P00045000 P 04/21/17 45.0 0.00 0.10
MGLN 170421P00050000 P 04/21/17 50.0 0.00 0.15
MGLN 170421P00055000 P 04/21/17 55.0 0.00 0.30
MGLN 170421P00060000 P 04/21/17 60.0 0.20 0.55
MGLN 170421P00065000 P 04/21/17 65.0 1.30 2.20
MGLN 170421P00070000 P 04/21/17 70.0 2.75 7.00
MGLN 170421P00075000 P 04/21/17 75.0 7.10 11.90
MGLN 170421P00080000 P 04/21/17 80.0 12.10 17.00
MGLN 170421P00085000 P 04/21/17 85.0 17.10 22.00
MGLN 170421P00090000 P 04/21/17 90.0 22.10 27.00
MGLN 170421P00095000 P 04/21/17 95.0 27.10 32.00
MGLN 170421P00100000 P 04/21/17 100.0 32.10 37.00
MGLN 170421P00105000 P 04/21/17 105.0 37.00 42.00
MGLN 170421P00110000 P 04/21/17 110.0 42.10 46.90
MGLN 170421P00115000 P 04/21/17 115.0 47.10 51.90
MGLN 170519C00035000 C 05/19/17 35.0 28.50 33.00
MGLN 170519C00040000 C 05/19/17 40.0 23.20 28.00
MGLN 170519C00045000 C 05/19/17 45.0 18.50 23.30
MGLN 170519C00050000 C 05/19/17 50.0 13.50 18.30
MGLN 170519C00055000 C 05/19/17 55.0 8.70 13.50
MGLN 170519C00060000 C 05/19/17 60.0 4.90 9.50
MGLN 170519C00065000 C 05/19/17 65.0 2.85 4.50
MGLN 170519C00070000 C 05/19/17 70.0 1.15 2.00
MGLN 170519C00075000 C 05/19/17 75.0 0.20 1.30
MGLN 170519C00080000 C 05/19/17 80.0 0.00 0.50
MGLN 170519C00085000 C 05/19/17 85.0 0.00 0.45
MGLN 170519C00090000 C 05/19/17 90.0 0.00 0.45
MGLN 170519C00095000 C 05/19/17 95.0 0.00 0.40
MGLN 170519C00100000 C 05/19/17 100.0 0.00 0.40
MGLN 170519P00035000 P 05/19/17 35.0 0.00 0.45
MGLN 170519P00040000 P 05/19/17 40.0 0.00 1.05
MGLN 170519P00045000 P 05/19/17 45.0 0.00 0.50
MGLN 170519P00050000 P 05/19/17 50.0 0.00 0.50
MGLN 170519P00055000 P 05/19/17 55.0 0.30 1.10
MGLN 170519P00060000 P 05/19/17 60.0 0.80 2.25
MGLN 170519P00065000 P 05/19/17 65.0 2.30 4.10
MGLN 170519P00070000 P 05/19/17 70.0 5.00 8.00
MGLN 170519P00075000 P 05/19/17 75.0 7.90 12.00
MGLN 170519P00080000 P 05/19/17 80.0 12.50 17.00
MGLN 170519P00085000 P 05/19/17 85.0 17.10 22.00
MGLN 170519P00090000 P 05/19/17 90.0 22.10 27.00
MGLN 170519P00095000 P 05/19/17 95.0 27.10 32.00
MGLN 170519P00100000 P 05/19/17 100.0 32.10 37.00
MGLN 170616C00030000 C 06/16/17 30.0 33.50 38.00
MGLN 170616C00035000 C 06/16/17 35.0 28.10 33.00
MGLN 170616C00040000 C 06/16/17 40.0 23.50 28.30
MGLN 170616C00045000 C 06/16/17 45.0 18.50 23.40
MGLN 170616C00050000 C 06/16/17 50.0 13.50 18.30
MGLN 170616C00055000 C 06/16/17 55.0 9.10 13.50
MGLN 170616C00060000 C 06/16/17 60.0 5.20 9.50
MGLN 170616C00065000 C 06/16/17 65.0 3.30 5.00
MGLN 170616C00070000 C 06/16/17 70.0 1.45 2.80
MGLN 170616C00075000 C 06/16/17 75.0 0.55 1.65
MGLN 170616C00080000 C 06/16/17 80.0 0.15 0.75
MGLN 170616C00085000 C 06/16/17 85.0 0.00 0.50
MGLN 170616C00090000 C 06/16/17 90.0 0.00 0.60
MGLN 170616C00095000 C 06/16/17 95.0 0.00 0.45
MGLN 170616C00100000 C 06/16/17 100.0 0.00 0.45
MGLN 170616C00105000 C 06/16/17 105.0 0.00 0.45
MGLN 170616P00030000 P 06/16/17 30.0 0.00 0.95
MGLN 170616P00035000 P 06/16/17 35.0 0.00 0.60
MGLN 170616P00040000 P 06/16/17 40.0 0.00 1.00
MGLN 170616P00045000 P 06/16/17 45.0 0.00 0.50
MGLN 170616P00050000 P 06/16/17 50.0 0.10 1.00
MGLN 170616P00055000 P 06/16/17 55.0 0.50 1.45
MGLN 170616P00060000 P 06/16/17 60.0 1.25 2.70
MGLN 170616P00065000 P 06/16/17 65.0 2.70 4.30
MGLN 170616P00070000 P 06/16/17 70.0 5.60 8.00
MGLN 170616P00075000 P 06/16/17 75.0 7.80 12.40
MGLN 170616P00080000 P 06/16/17 80.0 12.20 17.00
MGLN 170616P00085000 P 06/16/17 85.0 17.10 22.00
MGLN 170616P00090000 P 06/16/17 90.0 22.10 27.00
MGLN 170616P00095000 P 06/16/17 95.0 27.00 31.90
MGLN 170616P00100000 P 06/16/17 100.0 32.00 36.90
MGLN 170616P00105000 P 06/16/17 105.0 37.10 42.00
MGLN 170915C00040000 C 09/15/17 40.0 23.60 28.50
MGLN 170915C00045000 C 09/15/17 45.0 19.00 23.90
MGLN 170915C00050000 C 09/15/17 50.0 14.10 19.00
MGLN 170915C00055000 C 09/15/17 55.0 10.20 15.00
MGLN 170915C00060000 C 09/15/17 60.0 7.50 11.00
MGLN 170915C00065000 C 09/15/17 65.0 5.30 7.30
MGLN 170915C00070000 C 09/15/17 70.0 3.00 5.30
MGLN 170915C00075000 C 09/15/17 75.0 1.65 3.20
MGLN 170915C00080000 C 09/15/17 80.0 0.75 1.85
MGLN 170915C00085000 C 09/15/17 85.0 0.40 1.40
MGLN 170915C00090000 C 09/15/17 90.0 0.20 1.35
MGLN 170915C00095000 C 09/15/17 95.0 0.00 0.50
MGLN 170915C00100000 C 09/15/17 100.0 0.00 0.50
MGLN 170915C00105000 C 09/15/17 105.0 0.00 0.50
MGLN 170915C00110000 C 09/15/17 110.0 0.00 0.50
MGLN 170915P00040000 P 09/15/17 40.0 0.05 0.55
MGLN 170915P00045000 P 09/15/17 45.0 0.25 1.40
MGLN 170915P00050000 P 09/15/17 50.0 0.60 1.20
MGLN 170915P00055000 P 09/15/17 55.0 1.30 2.75
MGLN 170915P00060000 P 09/15/17 60.0 2.50 4.40
MGLN 170915P00065000 P 09/15/17 65.0 4.40 6.70
MGLN 170915P00070000 P 09/15/17 70.0 6.80 9.10
MGLN 170915P00075000 P 09/15/17 75.0 8.90 13.50
MGLN 170915P00080000 P 09/15/17 80.0 13.00 17.50
MGLN 170915P00085000 P 09/15/17 85.0 17.20 22.00
MGLN 170915P00090000 P 09/15/17 90.0 22.10 27.00
MGLN 170915P00095000 P 09/15/17 95.0 27.10 32.00
MGLN 170915P00100000 P 09/15/17 100.0 32.00 36.90
MGLN 170915P00105000 P 09/15/17 105.0 37.00 41.90
MGLN 170915P00110000 P 09/15/17 110.0 42.10 47.00

OPRA data is delayed 15 minutes.