Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 171215C00035000 C Dec 15, 2017 35.0 47.00 48.90
MGLN 171215C00040000 C Dec 15, 2017 40.0 42.00 43.80
MGLN 171215C00045000 C Dec 15, 2017 45.0 37.60 39.30
MGLN 171215C00050000 C Dec 15, 2017 50.0 32.00 34.30
MGLN 171215C00055000 C Dec 15, 2017 55.0 27.40 29.10
MGLN 171215C00060000 C Dec 15, 2017 60.0 22.50 23.90
MGLN 171215C00065000 C Dec 15, 2017 65.0 17.10 19.20
MGLN 171215C00070000 C Dec 15, 2017 70.0 12.50 14.10
MGLN 171215C00075000 C Dec 15, 2017 75.0 7.70 9.30
MGLN 171215C00080000 C Dec 15, 2017 80.0 3.10 4.60
MGLN 171215C00085000 C Dec 15, 2017 85.0 0.60 1.55
MGLN 171215C00090000 C Dec 15, 2017 90.0 0.00 0.35
MGLN 171215C00095000 C Dec 15, 2017 95.0 0.00 0.20
MGLN 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
MGLN 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
MGLN 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
MGLN 171215P00045000 P Dec 15, 2017 45.0 0.00 0.10
MGLN 171215P00050000 P Dec 15, 2017 50.0 0.00 0.10
MGLN 171215P00055000 P Dec 15, 2017 55.0 0.00 0.15
MGLN 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
MGLN 171215P00065000 P Dec 15, 2017 65.0 0.00 0.15
MGLN 171215P00070000 P Dec 15, 2017 70.0 0.00 0.25
MGLN 171215P00075000 P Dec 15, 2017 75.0 0.05 0.35
MGLN 171215P00080000 P Dec 15, 2017 80.0 0.65 1.15
MGLN 171215P00085000 P Dec 15, 2017 85.0 2.15 3.50
MGLN 171215P00090000 P Dec 15, 2017 90.0 6.30 8.00
MGLN 171215P00095000 P Dec 15, 2017 95.0 10.70 12.80
MGLN 171215P00100000 P Dec 15, 2017 100.0 16.00 17.80
MGLN 180119C00045000 C Jan 19, 2018 45.0 37.20 39.10
MGLN 180119C00050000 C Jan 19, 2018 50.0 32.50 34.20
MGLN 180119C00055000 C Jan 19, 2018 55.0 27.50 29.30
MGLN 180119C00060000 C Jan 19, 2018 60.0 22.40 24.40
MGLN 180119C00065000 C Jan 19, 2018 65.0 17.60 19.60
MGLN 180119C00070000 C Jan 19, 2018 70.0 12.90 14.40
MGLN 180119C00075000 C Jan 19, 2018 75.0 8.40 10.00
MGLN 180119C00080000 C Jan 19, 2018 80.0 4.50 5.80
MGLN 180119C00085000 C Jan 19, 2018 85.0 1.55 2.45
MGLN 180119C00090000 C Jan 19, 2018 90.0 0.60 1.15
MGLN 180119C00095000 C Jan 19, 2018 95.0 0.15 0.40
MGLN 180119C00100000 C Jan 19, 2018 100.0 0.00 0.15
MGLN 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
MGLN 180119C00110000 C Jan 19, 2018 110.0 0.00 0.10
MGLN 180119C00115000 C Jan 19, 2018 115.0 0.00 0.10
MGLN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
MGLN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
MGLN 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
MGLN 180119P00060000 P Jan 19, 2018 60.0 0.00 0.25
MGLN 180119P00065000 P Jan 19, 2018 65.0 0.00 0.20
MGLN 180119P00070000 P Jan 19, 2018 70.0 0.20 0.35
MGLN 180119P00075000 P Jan 19, 2018 75.0 0.35 0.75
MGLN 180119P00080000 P Jan 19, 2018 80.0 1.40 2.05
MGLN 180119P00085000 P Jan 19, 2018 85.0 3.10 4.20
MGLN 180119P00090000 P Jan 19, 2018 90.0 6.90 8.00
MGLN 180119P00095000 P Jan 19, 2018 95.0 11.10 13.20
MGLN 180119P00100000 P Jan 19, 2018 100.0 15.80 17.80
MGLN 180119P00105000 P Jan 19, 2018 105.0 19.50 24.30
MGLN 180119P00110000 P Jan 19, 2018 110.0 26.10 27.80
MGLN 180119P00115000 P Jan 19, 2018 115.0 31.00 33.00
MGLN 180316C00045000 C Mar 16, 2018 45.0 37.20 39.50
MGLN 180316C00050000 C Mar 16, 2018 50.0 32.20 34.60
MGLN 180316C00055000 C Mar 16, 2018 55.0 27.70 29.50
MGLN 180316C00060000 C Mar 16, 2018 60.0 22.50 24.70
MGLN 180316C00065000 C Mar 16, 2018 65.0 18.20 19.40
MGLN 180316C00070000 C Mar 16, 2018 70.0 13.60 15.40
MGLN 180316C00075000 C Mar 16, 2018 75.0 9.50 10.80
MGLN 180316C00080000 C Mar 16, 2018 80.0 6.20 7.60
MGLN 180316C00085000 C Mar 16, 2018 85.0 3.70 4.40
MGLN 180316C00090000 C Mar 16, 2018 90.0 1.70 2.60
MGLN 180316C00095000 C Mar 16, 2018 95.0 0.95 1.40
MGLN 180316C00100000 C Mar 16, 2018 100.0 0.40 0.75
MGLN 180316C00105000 C Mar 16, 2018 105.0 0.15 0.40
MGLN 180316C00110000 C Mar 16, 2018 110.0 0.00 0.25
MGLN 180316C00115000 C Mar 16, 2018 115.0 0.00 0.15
MGLN 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
MGLN 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
MGLN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.30
MGLN 180316P00060000 P Mar 16, 2018 60.0 0.15 0.35
MGLN 180316P00065000 P Mar 16, 2018 65.0 0.40 0.60
MGLN 180316P00070000 P Mar 16, 2018 70.0 0.80 1.20
MGLN 180316P00075000 P Mar 16, 2018 75.0 1.50 2.15
MGLN 180316P00080000 P Mar 16, 2018 80.0 2.80 3.60
MGLN 180316P00085000 P Mar 16, 2018 85.0 4.50 6.00
MGLN 180316P00090000 P Mar 16, 2018 90.0 7.80 9.40
MGLN 180316P00095000 P Mar 16, 2018 95.0 11.80 13.30
MGLN 180316P00100000 P Mar 16, 2018 100.0 16.20 18.20
MGLN 180316P00105000 P Mar 16, 2018 105.0 21.40 23.00
MGLN 180316P00110000 P Mar 16, 2018 110.0 26.10 27.70
MGLN 180316P00115000 P Mar 16, 2018 115.0 30.80 33.00
MGLN 180615C00050000 C Jun 15, 2018 50.0 32.70 35.50
MGLN 180615C00055000 C Jun 15, 2018 55.0 27.80 30.60
MGLN 180615C00060000 C Jun 15, 2018 60.0 23.20 26.00
MGLN 180615C00065000 C Jun 15, 2018 65.0 18.70 20.90
MGLN 180615C00070000 C Jun 15, 2018 70.0 15.00 16.90
MGLN 180615C00075000 C Jun 15, 2018 75.0 11.00 13.10
MGLN 180615C00080000 C Jun 15, 2018 80.0 7.70 9.10
MGLN 180615C00085000 C Jun 15, 2018 85.0 5.50 7.00
MGLN 180615C00090000 C Jun 15, 2018 90.0 3.70 4.30
MGLN 180615C00095000 C Jun 15, 2018 95.0 2.30 2.90
MGLN 180615C00100000 C Jun 15, 2018 100.0 1.45 1.85
MGLN 180615C00105000 C Jun 15, 2018 105.0 0.90 1.20
MGLN 180615C00110000 C Jun 15, 2018 110.0 0.55 0.80
MGLN 180615C00115000 C Jun 15, 2018 115.0 0.35 0.55
MGLN 180615C00120000 C Jun 15, 2018 120.0 0.20 0.40
MGLN 180615P00050000 P Jun 15, 2018 50.0 0.15 0.45
MGLN 180615P00055000 P Jun 15, 2018 55.0 0.30 0.55
MGLN 180615P00060000 P Jun 15, 2018 60.0 0.60 0.80
MGLN 180615P00065000 P Jun 15, 2018 65.0 0.75 1.30
MGLN 180615P00070000 P Jun 15, 2018 70.0 1.50 2.10
MGLN 180615P00075000 P Jun 15, 2018 75.0 2.65 3.50
MGLN 180615P00080000 P Jun 15, 2018 80.0 3.90 5.00
MGLN 180615P00085000 P Jun 15, 2018 85.0 6.60 7.50
MGLN 180615P00090000 P Jun 15, 2018 90.0 9.40 10.50
MGLN 180615P00095000 P Jun 15, 2018 95.0 12.80 14.20
MGLN 180615P00100000 P Jun 15, 2018 100.0 17.30 18.30
MGLN 180615P00105000 P Jun 15, 2018 105.0 21.20 23.50
MGLN 180615P00110000 P Jun 15, 2018 110.0 26.10 28.10
MGLN 180615P00115000 P Jun 15, 2018 115.0 30.40 33.00
MGLN 180615P00120000 P Jun 15, 2018 120.0 34.50 39.50
OPRA data is delayed 15 minutes.