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 (2014-09-12)Premium Content

Magellan Health Inc (MGLN)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 141122C00030000 C 11/22/14 30.0 29.20 32.20
MGLN 141122C00035000 C 11/22/14 35.0 23.60 28.00
MGLN 141122C00040000 C 11/22/14 40.0 18.60 23.00
MGLN 141122C00045000 C 11/22/14 45.0 15.00 16.20
MGLN 141122C00050000 C 11/22/14 50.0 9.70 11.70
MGLN 141122C00055000 C 11/22/14 55.0 4.80 7.40
MGLN 141122C00060000 C 11/22/14 60.0 0.90 1.35
MGLN 141122C00065000 C 11/22/14 65.0 0.00 0.90
MGLN 141122C00070000 C 11/22/14 70.0 0.00 0.90
MGLN 141122C00075000 C 11/22/14 75.0 0.00 0.90
MGLN 141122C00080000 C 11/22/14 80.0 0.00 0.90
MGLN 141122P00030000 P 11/22/14 30.0 0.00 0.90
MGLN 141122P00035000 P 11/22/14 35.0 0.00 0.90
MGLN 141122P00040000 P 11/22/14 40.0 0.00 0.90
MGLN 141122P00045000 P 11/22/14 45.0 0.00 0.90
MGLN 141122P00050000 P 11/22/14 50.0 0.00 0.90
MGLN 141122P00055000 P 11/22/14 55.0 0.00 0.95
MGLN 141122P00060000 P 11/22/14 60.0 0.05 0.90
MGLN 141122P00065000 P 11/22/14 65.0 3.70 5.30
MGLN 141122P00070000 P 11/22/14 70.0 8.30 10.30
MGLN 141122P00075000 P 11/22/14 75.0 12.70 15.40
MGLN 141122P00080000 P 11/22/14 80.0 18.70 21.00
MGLN 141220C00030000 C 12/20/14 30.0 28.90 32.70
MGLN 141220C00035000 C 12/20/14 35.0 23.50 28.00
MGLN 141220C00040000 C 12/20/14 40.0 18.60 23.00
MGLN 141220C00045000 C 12/20/14 45.0 13.60 18.00
MGLN 141220C00050000 C 12/20/14 50.0 9.00 13.00
MGLN 141220C00055000 C 12/20/14 55.0 4.00 8.00
MGLN 141220C00060000 C 12/20/14 60.0 1.40 2.20
MGLN 141220C00065000 C 12/20/14 65.0 0.00 0.65
MGLN 141220C00070000 C 12/20/14 70.0 0.00 0.90
MGLN 141220C00075000 C 12/20/14 75.0 0.00 0.90
MGLN 141220C00080000 C 12/20/14 80.0 0.00 0.90
MGLN 141220P00030000 P 12/20/14 30.0 0.00 0.90
MGLN 141220P00035000 P 12/20/14 35.0 0.00 0.90
MGLN 141220P00040000 P 12/20/14 40.0 0.00 0.90
MGLN 141220P00045000 P 12/20/14 45.0 0.00 0.95
MGLN 141220P00050000 P 12/20/14 50.0 0.00 0.95
MGLN 141220P00055000 P 12/20/14 55.0 0.10 0.30
MGLN 141220P00060000 P 12/20/14 60.0 0.45 1.40
MGLN 141220P00065000 P 12/20/14 65.0 3.90 5.30
MGLN 141220P00070000 P 12/20/14 70.0 7.20 11.20
MGLN 141220P00075000 P 12/20/14 75.0 12.20 16.40
MGLN 141220P00080000 P 12/20/14 80.0 17.60 21.10
MGLN 150320C00035000 C 03/20/15 35.0 23.50 27.10
MGLN 150320C00040000 C 03/20/15 40.0 18.50 23.00
MGLN 150320C00045000 C 03/20/15 45.0 13.60 18.10
MGLN 150320C00050000 C 03/20/15 50.0 9.30 13.50
MGLN 150320C00055000 C 03/20/15 55.0 5.90 7.80
MGLN 150320C00060000 C 03/20/15 60.0 2.10 3.80
MGLN 150320C00065000 C 03/20/15 65.0 0.20 2.05
MGLN 150320C00070000 C 03/20/15 70.0 0.00 1.50
MGLN 150320C00075000 C 03/20/15 75.0 0.00 1.25
MGLN 150320C00080000 C 03/20/15 80.0 0.00 1.25
MGLN 150320C00085000 C 03/20/15 85.0 0.00 0.20
MGLN 150320C00090000 C 03/20/15 90.0 0.00 1.25
MGLN 150320P00035000 P 03/20/15 35.0 0.00 1.40
MGLN 150320P00040000 P 03/20/15 40.0 0.00 1.40
MGLN 150320P00045000 P 03/20/15 45.0 0.00 1.40
MGLN 150320P00050000 P 03/20/15 50.0 0.00 1.55
MGLN 150320P00055000 P 03/20/15 55.0 0.10 1.60
MGLN 150320P00060000 P 03/20/15 60.0 0.55 3.50
MGLN 150320P00065000 P 03/20/15 65.0 4.20 6.10
MGLN 150320P00070000 P 03/20/15 70.0 7.90 11.50
MGLN 150320P00075000 P 03/20/15 75.0 12.30 16.60
MGLN 150320P00080000 P 03/20/15 80.0 17.10 21.60
MGLN 150320P00085000 P 03/20/15 85.0 22.00 26.60
MGLN 150320P00090000 P 03/20/15 90.0 28.00 30.70
MGLN 150619C00030000 C 06/19/15 30.0 28.80 32.30
MGLN 150619C00035000 C 06/19/15 35.0 23.70 28.10
MGLN 150619C00040000 C 06/19/15 40.0 18.70 23.10
MGLN 150619C00045000 C 06/19/15 45.0 14.50 17.50
MGLN 150619C00050000 C 06/19/15 50.0 9.50 13.60
MGLN 150619C00055000 C 06/19/15 55.0 5.80 8.90
MGLN 150619C00060000 C 06/19/15 60.0 2.65 5.90
MGLN 150619C00065000 C 06/19/15 65.0 0.50 3.40
MGLN 150619C00070000 C 06/19/15 70.0 0.00 1.80
MGLN 150619C00075000 C 06/19/15 75.0 0.00 1.80
MGLN 150619C00080000 C 06/19/15 80.0 0.00 1.65
MGLN 150619P00030000 P 06/19/15 30.0 0.00 0.50
MGLN 150619P00035000 P 06/19/15 35.0 0.00 1.80
MGLN 150619P00040000 P 06/19/15 40.0 0.00 1.80
MGLN 150619P00045000 P 06/19/15 45.0 0.00 1.95
MGLN 150619P00050000 P 06/19/15 50.0 0.00 2.25
MGLN 150619P00055000 P 06/19/15 55.0 0.30 2.60
MGLN 150619P00060000 P 06/19/15 60.0 1.70 4.50
MGLN 150619P00065000 P 06/19/15 65.0 4.40 7.30
MGLN 150619P00070000 P 06/19/15 70.0 7.80 12.10
MGLN 150619P00075000 P 06/19/15 75.0 12.80 16.40
MGLN 150619P00080000 P 06/19/15 80.0 17.40 21.30

OPRA data is delayed 15 minutes.