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 (2016-06-10)Premium Content

Magellan Health Inc (MGLN)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 160916C00030000 C 09/16/16 30.0 24.50 28.80
MGLN 160916C00035000 C 09/16/16 35.0 19.50 24.40
MGLN 160916C00040000 C 09/16/16 40.0 14.50 18.80
MGLN 160916C00045000 C 09/16/16 45.0 9.00 13.20
MGLN 160916C00050000 C 09/16/16 50.0 4.00 8.90
MGLN 160916C00055000 C 09/16/16 55.0 1.15 4.00
MGLN 160916C00060000 C 09/16/16 60.0 0.00 0.65
MGLN 160916C00065000 C 09/16/16 65.0 0.00 0.50
MGLN 160916C00070000 C 09/16/16 70.0 0.00 0.45
MGLN 160916C00075000 C 09/16/16 75.0 0.00 0.80
MGLN 160916C00080000 C 09/16/16 80.0 0.00 0.45
MGLN 160916C00085000 C 09/16/16 85.0 0.00 0.45
MGLN 160916P00030000 P 09/16/16 30.0 0.00 0.50
MGLN 160916P00035000 P 09/16/16 35.0 0.00 0.80
MGLN 160916P00040000 P 09/16/16 40.0 0.00 0.80
MGLN 160916P00045000 P 09/16/16 45.0 0.00 0.55
MGLN 160916P00050000 P 09/16/16 50.0 0.00 0.75
MGLN 160916P00055000 P 09/16/16 55.0 0.05 2.35
MGLN 160916P00060000 P 09/16/16 60.0 2.45 5.90
MGLN 160916P00065000 P 09/16/16 65.0 6.50 11.00
MGLN 160916P00070000 P 09/16/16 70.0 11.70 15.60
MGLN 160916P00075000 P 09/16/16 75.0 15.60 20.50
MGLN 160916P00080000 P 09/16/16 80.0 20.60 25.50
MGLN 160916P00085000 P 09/16/16 85.0 26.70 30.60
MGLN 161021C00030000 C 10/21/16 30.0 24.50 28.40
MGLN 161021C00035000 C 10/21/16 35.0 19.50 24.40
MGLN 161021C00040000 C 10/21/16 40.0 14.50 19.40
MGLN 161021C00045000 C 10/21/16 45.0 9.00 13.40
MGLN 161021C00050000 C 10/21/16 50.0 5.30 8.70
MGLN 161021C00055000 C 10/21/16 55.0 1.00 4.60
MGLN 161021C00060000 C 10/21/16 60.0 0.35 1.40
MGLN 161021C00065000 C 10/21/16 65.0 0.00 0.75
MGLN 161021C00070000 C 10/21/16 70.0 0.00 0.50
MGLN 161021C00075000 C 10/21/16 75.0 0.00 0.45
MGLN 161021C00080000 C 10/21/16 80.0 0.00 5.00
MGLN 161021C00085000 C 10/21/16 85.0 0.00 0.45
MGLN 161021P00030000 P 10/21/16 30.0 0.00 0.55
MGLN 161021P00035000 P 10/21/16 35.0 0.00 5.00
MGLN 161021P00040000 P 10/21/16 40.0 0.00 0.60
MGLN 161021P00045000 P 10/21/16 45.0 0.05 0.80
MGLN 161021P00050000 P 10/21/16 50.0 0.10 1.25
MGLN 161021P00055000 P 10/21/16 55.0 0.50 3.50
MGLN 161021P00060000 P 10/21/16 60.0 2.85 6.10
MGLN 161021P00065000 P 10/21/16 65.0 7.00 10.70
MGLN 161021P00070000 P 10/21/16 70.0 11.00 15.80
MGLN 161021P00075000 P 10/21/16 75.0 15.70 20.50
MGLN 161021P00080000 P 10/21/16 80.0 20.60 25.50
MGLN 161021P00085000 P 10/21/16 85.0 26.70 30.60
MGLN 161216C00035000 C 12/16/16 35.0 19.70 23.90
MGLN 161216C00040000 C 12/16/16 40.0 14.70 19.50
MGLN 161216C00045000 C 12/16/16 45.0 10.30 14.30
MGLN 161216C00050000 C 12/16/16 50.0 6.20 10.30
MGLN 161216C00055000 C 12/16/16 55.0 2.70 5.50
MGLN 161216C00060000 C 12/16/16 60.0 1.30 3.40
MGLN 161216C00065000 C 12/16/16 65.0 0.30 1.50
MGLN 161216C00070000 C 12/16/16 70.0 0.00 1.00
MGLN 161216C00075000 C 12/16/16 75.0 0.00 0.75
MGLN 161216C00080000 C 12/16/16 80.0 0.00 0.65
MGLN 161216C00085000 C 12/16/16 85.0 0.00 0.60
MGLN 161216C00090000 C 12/16/16 90.0 0.00 0.60
MGLN 161216C00095000 C 12/16/16 95.0 0.00 0.60
MGLN 161216C00100000 C 12/16/16 100.0 0.00 0.60
MGLN 161216C00105000 C 12/16/16 105.0 0.00 0.60
MGLN 161216P00035000 P 12/16/16 35.0 0.00 0.80
MGLN 161216P00040000 P 12/16/16 40.0 0.05 1.00
MGLN 161216P00045000 P 12/16/16 45.0 0.35 1.30
MGLN 161216P00050000 P 12/16/16 50.0 1.10 2.40
MGLN 161216P00055000 P 12/16/16 55.0 2.70 4.80
MGLN 161216P00060000 P 12/16/16 60.0 5.20 8.00
MGLN 161216P00065000 P 12/16/16 65.0 8.40 11.40
MGLN 161216P00070000 P 12/16/16 70.0 12.50 15.90
MGLN 161216P00075000 P 12/16/16 75.0 16.00 20.90
MGLN 161216P00080000 P 12/16/16 80.0 21.00 25.80
MGLN 161216P00085000 P 12/16/16 85.0 26.00 30.80
MGLN 161216P00090000 P 12/16/16 90.0 30.60 35.50
MGLN 161216P00095000 P 12/16/16 95.0 35.60 40.50
MGLN 161216P00100000 P 12/16/16 100.0 40.60 45.50
MGLN 161216P00105000 P 12/16/16 105.0 46.60 50.70
MGLN 170317C00035000 C 03/17/17 35.0 20.00 24.50
MGLN 170317C00040000 C 03/17/17 40.0 15.20 20.00
MGLN 170317C00045000 C 03/17/17 45.0 10.90 14.50
MGLN 170317C00050000 C 03/17/17 50.0 7.20 11.10
MGLN 170317C00055000 C 03/17/17 55.0 4.30 6.60
MGLN 170317C00060000 C 03/17/17 60.0 2.25 4.30
MGLN 170317C00065000 C 03/17/17 65.0 0.90 2.75
MGLN 170317C00070000 C 03/17/17 70.0 0.20 1.75
MGLN 170317C00075000 C 03/17/17 75.0 0.05 1.35
MGLN 170317C00080000 C 03/17/17 80.0 0.00 1.10
MGLN 170317C00085000 C 03/17/17 85.0 0.00 0.95
MGLN 170317C00090000 C 03/17/17 90.0 0.00 0.85
MGLN 170317C00095000 C 03/17/17 95.0 0.00 0.85
MGLN 170317C00100000 C 03/17/17 100.0 0.00 0.80
MGLN 170317P00035000 P 03/17/17 35.0 0.05 1.25
MGLN 170317P00040000 P 03/17/17 40.0 0.20 1.65
MGLN 170317P00045000 P 03/17/17 45.0 0.75 2.20
MGLN 170317P00050000 P 03/17/17 50.0 1.15 3.30
MGLN 170317P00055000 P 03/17/17 55.0 3.70 5.70
MGLN 170317P00060000 P 03/17/17 60.0 6.40 8.20
MGLN 170317P00065000 P 03/17/17 65.0 8.10 12.40
MGLN 170317P00070000 P 03/17/17 70.0 13.10 16.60
MGLN 170317P00075000 P 03/17/17 75.0 17.10 21.10
MGLN 170317P00080000 P 03/17/17 80.0 21.00 25.80
MGLN 170317P00085000 P 03/17/17 85.0 26.10 31.00
MGLN 170317P00090000 P 03/17/17 90.0 31.00 35.80
MGLN 170317P00095000 P 03/17/17 95.0 36.00 40.80
MGLN 170317P00100000 P 03/17/17 100.0 41.50 45.70

OPRA data is delayed 15 minutes.