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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170519C00035000 C 05/19/17 35.0 34.20 38.70
MGLN 170519C00040000 C 05/19/17 40.0 29.00 33.90
MGLN 170519C00045000 C 05/19/17 45.0 24.00 28.90
MGLN 170519C00050000 C 05/19/17 50.0 19.00 23.90
MGLN 170519C00055000 C 05/19/17 55.0 15.30 19.10
MGLN 170519C00060000 C 05/19/17 60.0 9.60 13.80
MGLN 170519C00065000 C 05/19/17 65.0 6.40 8.00
MGLN 170519C00070000 C 05/19/17 70.0 3.00 4.20
MGLN 170519C00075000 C 05/19/17 75.0 0.80 2.20
MGLN 170519C00080000 C 05/19/17 80.0 0.10 0.70
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 0.80
MGLN 170519C00100000 C 05/19/17 100.0 0.00 0.45
MGLN 170519P00035000 P 05/19/17 35.0 0.00 0.40
MGLN 170519P00040000 P 05/19/17 40.0 0.00 0.45
MGLN 170519P00045000 P 05/19/17 45.0 0.00 0.35
MGLN 170519P00050000 P 05/19/17 50.0 0.00 0.55
MGLN 170519P00055000 P 05/19/17 55.0 0.00 0.50
MGLN 170519P00060000 P 05/19/17 60.0 0.00 0.50
MGLN 170519P00065000 P 05/19/17 65.0 0.40 1.20
MGLN 170519P00070000 P 05/19/17 70.0 1.65 2.80
MGLN 170519P00075000 P 05/19/17 75.0 4.30 5.40
MGLN 170519P00080000 P 05/19/17 80.0 6.90 10.40
MGLN 170519P00085000 P 05/19/17 85.0 11.70 15.50
MGLN 170519P00090000 P 05/19/17 90.0 16.60 20.40
MGLN 170519P00095000 P 05/19/17 95.0 21.90 25.30
MGLN 170519P00100000 P 05/19/17 100.0 26.60 31.00
MGLN 170616C00030000 C 06/16/17 30.0 39.00 43.80
MGLN 170616C00035000 C 06/16/17 35.0 34.10 39.00
MGLN 170616C00040000 C 06/16/17 40.0 29.10 34.00
MGLN 170616C00045000 C 06/16/17 45.0 24.10 29.00
MGLN 170616C00050000 C 06/16/17 50.0 19.70 23.80
MGLN 170616C00055000 C 06/16/17 55.0 14.40 19.00
MGLN 170616C00060000 C 06/16/17 60.0 9.80 14.30
MGLN 170616C00065000 C 06/16/17 65.0 6.40 8.30
MGLN 170616C00070000 C 06/16/17 70.0 3.50 4.80
MGLN 170616C00075000 C 06/16/17 75.0 1.30 2.60
MGLN 170616C00080000 C 06/16/17 80.0 0.40 1.00
MGLN 170616C00085000 C 06/16/17 85.0 0.00 0.55
MGLN 170616C00090000 C 06/16/17 90.0 0.00 0.35
MGLN 170616C00095000 C 06/16/17 95.0 0.00 0.35
MGLN 170616C00100000 C 06/16/17 100.0 0.00 0.50
MGLN 170616C00105000 C 06/16/17 105.0 0.00 0.45
MGLN 170616P00030000 P 06/16/17 30.0 0.00 0.35
MGLN 170616P00035000 P 06/16/17 35.0 0.00 0.50
MGLN 170616P00040000 P 06/16/17 40.0 0.00 0.50
MGLN 170616P00045000 P 06/16/17 45.0 0.00 1.30
MGLN 170616P00050000 P 06/16/17 50.0 0.00 0.35
MGLN 170616P00055000 P 06/16/17 55.0 0.00 0.50
MGLN 170616P00060000 P 06/16/17 60.0 0.15 0.45
MGLN 170616P00065000 P 06/16/17 65.0 0.70 1.50
MGLN 170616P00070000 P 06/16/17 70.0 1.90 2.90
MGLN 170616P00075000 P 06/16/17 75.0 4.60 5.80
MGLN 170616P00080000 P 06/16/17 80.0 8.20 9.60
MGLN 170616P00085000 P 06/16/17 85.0 11.60 15.70
MGLN 170616P00090000 P 06/16/17 90.0 16.00 20.80
MGLN 170616P00095000 P 06/16/17 95.0 21.00 25.80
MGLN 170616P00100000 P 06/16/17 100.0 26.30 31.00
MGLN 170616P00105000 P 06/16/17 105.0 31.90 35.40
MGLN 170915C00040000 C 09/15/17 40.0 29.60 34.00
MGLN 170915C00045000 C 09/15/17 45.0 24.50 29.40
MGLN 170915C00050000 C 09/15/17 50.0 19.70 24.50
MGLN 170915C00055000 C 09/15/17 55.0 15.00 19.90
MGLN 170915C00060000 C 09/15/17 60.0 11.50 14.10
MGLN 170915C00065000 C 09/15/17 65.0 7.40 10.20
MGLN 170915C00070000 C 09/15/17 70.0 5.40 6.70
MGLN 170915C00075000 C 09/15/17 75.0 3.10 4.30
MGLN 170915C00080000 C 09/15/17 80.0 1.60 2.50
MGLN 170915C00085000 C 09/15/17 85.0 0.60 1.90
MGLN 170915C00090000 C 09/15/17 90.0 0.15 0.85
MGLN 170915C00095000 C 09/15/17 95.0 0.10 0.60
MGLN 170915C00100000 C 09/15/17 100.0 0.00 0.45
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 0.00 0.45
MGLN 170915P00045000 P 09/15/17 45.0 0.00 0.55
MGLN 170915P00050000 P 09/15/17 50.0 0.15 0.70
MGLN 170915P00055000 P 09/15/17 55.0 0.50 1.40
MGLN 170915P00060000 P 09/15/17 60.0 0.90 1.95
MGLN 170915P00065000 P 09/15/17 65.0 2.00 3.20
MGLN 170915P00070000 P 09/15/17 70.0 3.70 4.80
MGLN 170915P00075000 P 09/15/17 75.0 6.20 7.50
MGLN 170915P00080000 P 09/15/17 80.0 9.00 10.90
MGLN 170915P00085000 P 09/15/17 85.0 13.00 15.00
MGLN 170915P00090000 P 09/15/17 90.0 16.50 21.30
MGLN 170915P00095000 P 09/15/17 95.0 21.10 26.00
MGLN 170915P00100000 P 09/15/17 100.0 26.10 31.00
MGLN 170915P00105000 P 09/15/17 105.0 31.10 36.00
MGLN 170915P00110000 P 09/15/17 110.0 36.70 40.80
MGLN 171215C00035000 C 12/15/17 35.0 34.50 39.00
MGLN 171215C00040000 C 12/15/17 40.0 29.70 34.50
MGLN 171215C00045000 C 12/15/17 45.0 25.00 29.90
MGLN 171215C00050000 C 12/15/17 50.0 20.20 25.00
MGLN 171215C00055000 C 12/15/17 55.0 17.00 19.90
MGLN 171215C00060000 C 12/15/17 60.0 11.60 16.50
MGLN 171215C00065000 C 12/15/17 65.0 8.80 12.30
MGLN 171215C00070000 C 12/15/17 70.0 6.40 9.30
MGLN 171215C00075000 C 12/15/17 75.0 3.20 7.30
MGLN 171215C00080000 C 12/15/17 80.0 2.70 5.60
MGLN 171215C00085000 C 12/15/17 85.0 0.50 4.20
MGLN 171215C00090000 C 12/15/17 90.0 0.15 3.10
MGLN 171215C00095000 C 12/15/17 95.0 0.15 2.30
MGLN 171215C00100000 C 12/15/17 100.0 0.00 1.70
MGLN 171215P00035000 P 12/15/17 35.0 0.00 1.00
MGLN 171215P00040000 P 12/15/17 40.0 0.00 1.10
MGLN 171215P00045000 P 12/15/17 45.0 0.05 1.25
MGLN 171215P00050000 P 12/15/17 50.0 0.15 1.75
MGLN 171215P00055000 P 12/15/17 55.0 0.75 2.55
MGLN 171215P00060000 P 12/15/17 60.0 0.75 3.80
MGLN 171215P00065000 P 12/15/17 65.0 1.60 5.40
MGLN 171215P00070000 P 12/15/17 70.0 4.80 7.20
MGLN 171215P00075000 P 12/15/17 75.0 6.00 9.90
MGLN 171215P00080000 P 12/15/17 80.0 9.20 13.20
MGLN 171215P00085000 P 12/15/17 85.0 13.10 16.90
MGLN 171215P00090000 P 12/15/17 90.0 17.60 20.80
MGLN 171215P00095000 P 12/15/17 95.0 21.50 26.40
MGLN 171215P00100000 P 12/15/17 100.0 27.00 30.10

OPRA data is delayed 15 minutes.