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 (2015-03-13)Premium Content

Magellan Health Inc (MGLN)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150515C00035000 C 05/15/15 35.0 34.00 38.50
MGLN 150515C00040000 C 05/15/15 40.0 28.90 33.50
MGLN 150515C00045000 C 05/15/15 45.0 23.80 28.40
MGLN 150515C00050000 C 05/15/15 50.0 18.90 23.50
MGLN 150515C00055000 C 05/15/15 55.0 13.90 18.50
MGLN 150515C00060000 C 05/15/15 60.0 9.00 12.70
MGLN 150515C00065000 C 05/15/15 65.0 4.10 8.70
MGLN 150515C00070000 C 05/15/15 70.0 0.00 4.90
MGLN 150515C00075000 C 05/15/15 75.0 0.00 1.00
MGLN 150515C00080000 C 05/15/15 80.0 0.00 0.90
MGLN 150515C00085000 C 05/15/15 85.0 0.00 0.50
MGLN 150515C00090000 C 05/15/15 90.0 0.00 0.50
MGLN 150515C00095000 C 05/15/15 95.0 0.00 0.50
MGLN 150515C00100000 C 05/15/15 100.0 0.00 1.15
MGLN 150515P00035000 P 05/15/15 35.0 0.00 0.40
MGLN 150515P00040000 P 05/15/15 40.0 0.00 0.40
MGLN 150515P00045000 P 05/15/15 45.0 0.00 0.40
MGLN 150515P00050000 P 05/15/15 50.0 0.00 0.40
MGLN 150515P00055000 P 05/15/15 55.0 0.00 0.40
MGLN 150515P00060000 P 05/15/15 60.0 0.00 1.60
MGLN 150515P00065000 P 05/15/15 65.0 0.00 0.90
MGLN 150515P00070000 P 05/15/15 70.0 0.00 1.70
MGLN 150515P00075000 P 05/15/15 75.0 3.30 6.50
MGLN 150515P00080000 P 05/15/15 80.0 6.60 11.10
MGLN 150515P00085000 P 05/15/15 85.0 11.60 16.20
MGLN 150515P00090000 P 05/15/15 90.0 16.60 21.20
MGLN 150515P00095000 P 05/15/15 95.0 21.60 26.20
MGLN 150515P00100000 P 05/15/15 100.0 26.60 31.10
MGLN 150619C00030000 C 06/19/15 30.0 39.00 43.60
MGLN 150619C00035000 C 06/19/15 35.0 33.90 38.50
MGLN 150619C00040000 C 06/19/15 40.0 28.90 33.50
MGLN 150619C00045000 C 06/19/15 45.0 24.00 28.60
MGLN 150619C00050000 C 06/19/15 50.0 19.00 23.50
MGLN 150619C00055000 C 06/19/15 55.0 14.00 18.50
MGLN 150619C00060000 C 06/19/15 60.0 9.10 12.90
MGLN 150619C00065000 C 06/19/15 65.0 5.30 8.20
MGLN 150619C00070000 C 06/19/15 70.0 1.50 4.30
MGLN 150619C00075000 C 06/19/15 75.0 0.00 4.90
MGLN 150619C00080000 C 06/19/15 80.0 0.00 2.10
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.40
MGLN 150619P00035000 P 06/19/15 35.0 0.00 0.40
MGLN 150619P00040000 P 06/19/15 40.0 0.00 0.40
MGLN 150619P00045000 P 06/19/15 45.0 0.00 0.45
MGLN 150619P00050000 P 06/19/15 50.0 0.00 0.45
MGLN 150619P00055000 P 06/19/15 55.0 0.00 0.45
MGLN 150619P00060000 P 06/19/15 60.0 0.00 0.90
MGLN 150619P00065000 P 06/19/15 65.0 0.00 2.10
MGLN 150619P00070000 P 06/19/15 70.0 0.20 4.90
MGLN 150619P00075000 P 06/19/15 75.0 2.50 6.90
MGLN 150619P00080000 P 06/19/15 80.0 8.00 11.20
MGLN 150918C00035000 C 09/18/15 35.0 34.00 38.50
MGLN 150918C00040000 C 09/18/15 40.0 29.00 33.60
MGLN 150918C00045000 C 09/18/15 45.0 24.10 28.60
MGLN 150918C00050000 C 09/18/15 50.0 19.10 23.70
MGLN 150918C00055000 C 09/18/15 55.0 14.40 18.40
MGLN 150918C00060000 C 09/18/15 60.0 9.60 14.20
MGLN 150918C00065000 C 09/18/15 65.0 5.60 9.50
MGLN 150918C00070000 C 09/18/15 70.0 2.25 6.60
MGLN 150918C00075000 C 09/18/15 75.0 0.60 4.80
MGLN 150918C00080000 C 09/18/15 80.0 0.40 2.40
MGLN 150918C00085000 C 09/18/15 85.0 0.00 1.60
MGLN 150918C00090000 C 09/18/15 90.0 0.00 1.05
MGLN 150918P00035000 P 09/18/15 35.0 0.00 1.05
MGLN 150918P00040000 P 09/18/15 40.0 0.00 1.05
MGLN 150918P00045000 P 09/18/15 45.0 0.00 1.05
MGLN 150918P00050000 P 09/18/15 50.0 0.00 1.35
MGLN 150918P00055000 P 09/18/15 55.0 0.00 2.25
MGLN 150918P00060000 P 09/18/15 60.0 0.30 1.80
MGLN 150918P00065000 P 09/18/15 65.0 0.00 2.45
MGLN 150918P00070000 P 09/18/15 70.0 1.00 5.20
MGLN 150918P00075000 P 09/18/15 75.0 4.80 6.90
MGLN 150918P00080000 P 09/18/15 80.0 8.00 11.30
MGLN 150918P00085000 P 09/18/15 85.0 12.70 16.30
MGLN 150918P00090000 P 09/18/15 90.0 16.80 21.20
MGLN 151218C00035000 C 12/18/15 35.0 34.10 38.60
MGLN 151218C00040000 C 12/18/15 40.0 29.20 33.80
MGLN 151218C00045000 C 12/18/15 45.0 24.30 28.90
MGLN 151218C00050000 C 12/18/15 50.0 19.50 24.00
MGLN 151218C00055000 C 12/18/15 55.0 14.90 19.40
MGLN 151218C00060000 C 12/18/15 60.0 10.90 14.10
MGLN 151218C00065000 C 12/18/15 65.0 6.50 10.80
MGLN 151218C00070000 C 12/18/15 70.0 3.40 6.90
MGLN 151218C00075000 C 12/18/15 75.0 1.10 4.70
MGLN 151218C00080000 C 12/18/15 80.0 0.00 3.90
MGLN 151218C00085000 C 12/18/15 85.0 0.00 3.80
MGLN 151218C00090000 C 12/18/15 90.0 0.00 2.50
MGLN 151218C00095000 C 12/18/15 95.0 0.00 1.20
MGLN 151218C00100000 C 12/18/15 100.0 0.00 1.20
MGLN 151218C00105000 C 12/18/15 105.0 0.00 0.50
MGLN 151218P00035000 P 12/18/15 35.0 0.00 1.20
MGLN 151218P00040000 P 12/18/15 40.0 0.00 1.30
MGLN 151218P00045000 P 12/18/15 45.0 0.00 2.00
MGLN 151218P00050000 P 12/18/15 50.0 0.00 1.40
MGLN 151218P00055000 P 12/18/15 55.0 0.00 1.70
MGLN 151218P00060000 P 12/18/15 60.0 0.00 4.70
MGLN 151218P00065000 P 12/18/15 65.0 0.00 3.60
MGLN 151218P00070000 P 12/18/15 70.0 2.00 5.40
MGLN 151218P00075000 P 12/18/15 75.0 5.10 7.90
MGLN 151218P00080000 P 12/18/15 80.0 8.70 11.40
MGLN 151218P00085000 P 12/18/15 85.0 12.80 15.70
MGLN 151218P00090000 P 12/18/15 90.0 16.70 20.70
MGLN 151218P00095000 P 12/18/15 95.0 21.60 26.20
MGLN 151218P00100000 P 12/18/15 100.0 26.50 31.20
MGLN 151218P00105000 P 12/18/15 105.0 31.50 36.00

OPRA data is delayed 15 minutes.