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 (2015-12-11)Premium Content

Magellan Health Inc (MGLN)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 160219C00030000 C 02/19/16 30.0 20.30 23.70
MGLN 160219C00035000 C 02/19/16 35.0 15.70 19.00
MGLN 160219C00040000 C 02/19/16 40.0 10.60 14.50
MGLN 160219C00045000 C 02/19/16 45.0 5.50 8.70
MGLN 160219C00050000 C 02/19/16 50.0 2.45 3.20
MGLN 160219C00055000 C 02/19/16 55.0 0.20 0.45
MGLN 160219C00060000 C 02/19/16 60.0 0.00 0.25
MGLN 160219C00065000 C 02/19/16 65.0 0.00 0.45
MGLN 160219C00070000 C 02/19/16 70.0 0.00 0.40
MGLN 160219C00075000 C 02/19/16 75.0 0.00 0.40
MGLN 160219C00080000 C 02/19/16 80.0 0.00 0.40
MGLN 160219C00085000 C 02/19/16 85.0 0.00 0.50
MGLN 160219P00030000 P 02/19/16 30.0 0.00 0.40
MGLN 160219P00035000 P 02/19/16 35.0 0.00 0.45
MGLN 160219P00040000 P 02/19/16 40.0 0.00 0.45
MGLN 160219P00045000 P 02/19/16 45.0 0.00 0.25
MGLN 160219P00050000 P 02/19/16 50.0 0.25 0.65
MGLN 160219P00055000 P 02/19/16 55.0 2.45 3.40
MGLN 160219P00060000 P 02/19/16 60.0 5.00 9.50
MGLN 160219P00065000 P 02/19/16 65.0 11.70 14.10
MGLN 160219P00070000 P 02/19/16 70.0 15.60 19.80
MGLN 160219P00075000 P 02/19/16 75.0 20.80 24.50
MGLN 160219P00080000 P 02/19/16 80.0 25.30 29.70
MGLN 160219P00085000 P 02/19/16 85.0 31.00 34.30
MGLN 160318C00035000 C 03/18/16 35.0 15.50 18.50
MGLN 160318C00040000 C 03/18/16 40.0 10.60 14.10
MGLN 160318C00045000 C 03/18/16 45.0 7.60 8.60
MGLN 160318C00050000 C 03/18/16 50.0 3.90 4.70
MGLN 160318C00055000 C 03/18/16 55.0 1.45 1.95
MGLN 160318C00060000 C 03/18/16 60.0 0.35 0.65
MGLN 160318C00065000 C 03/18/16 65.0 0.05 0.25
MGLN 160318C00070000 C 03/18/16 70.0 0.00 0.25
MGLN 160318C00075000 C 03/18/16 75.0 0.00 0.45
MGLN 160318C00080000 C 03/18/16 80.0 0.00 0.45
MGLN 160318C00085000 C 03/18/16 85.0 0.00 0.40
MGLN 160318C00090000 C 03/18/16 90.0 0.00 0.40
MGLN 160318C00095000 C 03/18/16 95.0 0.00 0.40
MGLN 160318C00100000 C 03/18/16 100.0 0.00 0.40
MGLN 160318C00105000 C 03/18/16 105.0 0.00 1.10
MGLN 160318P00035000 P 03/18/16 35.0 0.00 0.25
MGLN 160318P00040000 P 03/18/16 40.0 0.10 0.35
MGLN 160318P00045000 P 03/18/16 45.0 0.55 0.85
MGLN 160318P00050000 P 03/18/16 50.0 1.70 2.15
MGLN 160318P00055000 P 03/18/16 55.0 4.00 4.70
MGLN 160318P00060000 P 03/18/16 60.0 7.70 8.60
MGLN 160318P00065000 P 03/18/16 65.0 11.60 14.20
MGLN 160318P00070000 P 03/18/16 70.0 15.00 19.30
MGLN 160318P00075000 P 03/18/16 75.0 21.00 24.40
MGLN 160318P00080000 P 03/18/16 80.0 25.20 29.90
MGLN 160318P00085000 P 03/18/16 85.0 30.20 34.80
MGLN 160318P00090000 P 03/18/16 90.0 35.00 39.30
MGLN 160318P00095000 P 03/18/16 95.0 40.00 44.30
MGLN 160318P00100000 P 03/18/16 100.0 45.00 49.30
MGLN 160318P00105000 P 03/18/16 105.0 50.00 54.70
MGLN 160617C00025000 C 06/17/16 25.0 24.50 28.90
MGLN 160617C00030000 C 06/17/16 30.0 20.40 25.00
MGLN 160617C00035000 C 06/17/16 35.0 15.70 19.00
MGLN 160617C00040000 C 06/17/16 40.0 12.90 14.10
MGLN 160617C00045000 C 06/17/16 45.0 9.00 10.10
MGLN 160617C00050000 C 06/17/16 50.0 5.80 6.70
MGLN 160617C00055000 C 06/17/16 55.0 3.40 4.10
MGLN 160617C00060000 C 06/17/16 60.0 1.85 2.45
MGLN 160617C00065000 C 06/17/16 65.0 0.85 1.25
MGLN 160617C00070000 C 06/17/16 70.0 0.40 0.80
MGLN 160617C00075000 C 06/17/16 75.0 0.10 0.50
MGLN 160617C00080000 C 06/17/16 80.0 0.00 0.25
MGLN 160617C00085000 C 06/17/16 85.0 0.00 0.25
MGLN 160617P00025000 P 06/17/16 25.0 0.00 0.25
MGLN 160617P00030000 P 06/17/16 30.0 0.10 0.35
MGLN 160617P00035000 P 06/17/16 35.0 0.35 0.65
MGLN 160617P00040000 P 06/17/16 40.0 0.85 1.30
MGLN 160617P00045000 P 06/17/16 45.0 1.85 2.40
MGLN 160617P00050000 P 06/17/16 50.0 3.50 4.20
MGLN 160617P00055000 P 06/17/16 55.0 6.00 6.80
MGLN 160617P00060000 P 06/17/16 60.0 9.30 10.10
MGLN 160617P00065000 P 06/17/16 65.0 13.20 14.20
MGLN 160617P00070000 P 06/17/16 70.0 17.60 18.60
MGLN 160617P00075000 P 06/17/16 75.0 21.70 24.70
MGLN 160617P00080000 P 06/17/16 80.0 25.10 29.80
MGLN 160617P00085000 P 06/17/16 85.0 30.60 34.80
MGLN 160916C00030000 C 09/16/16 30.0 21.00 25.20
MGLN 160916C00035000 C 09/16/16 35.0 17.30 19.50
MGLN 160916C00040000 C 09/16/16 40.0 13.80 14.80
MGLN 160916C00045000 C 09/16/16 45.0 10.20 11.10
MGLN 160916C00050000 C 09/16/16 50.0 7.10 8.00
MGLN 160916C00055000 C 09/16/16 55.0 4.80 5.60
MGLN 160916C00060000 C 09/16/16 60.0 3.00 3.70
MGLN 160916C00065000 C 09/16/16 65.0 1.85 2.55
MGLN 160916C00070000 C 09/16/16 70.0 1.05 1.55
MGLN 160916C00075000 C 09/16/16 75.0 0.60 1.05
MGLN 160916C00080000 C 09/16/16 80.0 0.30 0.70
MGLN 160916C00085000 C 09/16/16 85.0 0.10 0.50
MGLN 160916P00030000 P 09/16/16 30.0 0.35 0.70
MGLN 160916P00035000 P 09/16/16 35.0 0.80 1.25
MGLN 160916P00040000 P 09/16/16 40.0 1.60 2.15
MGLN 160916P00045000 P 09/16/16 45.0 2.90 3.50
MGLN 160916P00050000 P 09/16/16 50.0 4.70 5.40
MGLN 160916P00055000 P 09/16/16 55.0 7.20 7.90
MGLN 160916P00060000 P 09/16/16 60.0 10.40 11.40
MGLN 160916P00065000 P 09/16/16 65.0 14.10 15.10
MGLN 160916P00070000 P 09/16/16 70.0 18.20 19.30
MGLN 160916P00075000 P 09/16/16 75.0 22.70 23.80
MGLN 160916P00080000 P 09/16/16 80.0 26.60 29.90
MGLN 160916P00085000 P 09/16/16 85.0 30.80 35.30

OPRA data is delayed 15 minutes.