Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Magellan Health Inc (MGLN)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 180316C00045000 C Mar 16, 2018 45.0 51.20 51.90
MGLN 180316C00050000 C Mar 16, 2018 50.0 46.20 46.90
MGLN 180316C00055000 C Mar 16, 2018 55.0 41.20 41.90
MGLN 180316C00060000 C Mar 16, 2018 60.0 36.20 36.90
MGLN 180316C00065000 C Mar 16, 2018 65.0 31.20 31.90
MGLN 180316C00070000 C Mar 16, 2018 70.0 26.30 27.00
MGLN 180316C00075000 C Mar 16, 2018 75.0 21.40 22.10
MGLN 180316C00080000 C Mar 16, 2018 80.0 16.50 17.20
MGLN 180316C00085000 C Mar 16, 2018 85.0 11.80 12.40
MGLN 180316C00090000 C Mar 16, 2018 90.0 7.40 8.00
MGLN 180316C00095000 C Mar 16, 2018 95.0 3.70 4.20
MGLN 180316C00100000 C Mar 16, 2018 100.0 1.35 1.60
MGLN 180316C00105000 C Mar 16, 2018 105.0 0.30 0.45
MGLN 180316C00110000 C Mar 16, 2018 110.0 0.00 0.25
MGLN 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
MGLN 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
MGLN 180316P00050000 P Mar 16, 2018 50.0 0.00 0.25
MGLN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
MGLN 180316P00060000 P Mar 16, 2018 60.0 0.00 0.25
MGLN 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
MGLN 180316P00070000 P Mar 16, 2018 70.0 0.05 0.15
MGLN 180316P00075000 P Mar 16, 2018 75.0 0.10 0.20
MGLN 180316P00080000 P Mar 16, 2018 80.0 0.20 0.35
MGLN 180316P00085000 P Mar 16, 2018 85.0 0.45 0.60
MGLN 180316P00090000 P Mar 16, 2018 90.0 0.95 1.20
MGLN 180316P00095000 P Mar 16, 2018 95.0 2.15 2.50
MGLN 180316P00100000 P Mar 16, 2018 100.0 4.60 5.20
MGLN 180316P00105000 P Mar 16, 2018 105.0 8.60 9.20
MGLN 180316P00110000 P Mar 16, 2018 110.0 13.30 13.90
MGLN 180316P00115000 P Mar 16, 2018 115.0 18.10 18.90
MGLN 180420C00060000 C Apr 20, 2018 60.0 36.40 37.10
MGLN 180420C00065000 C Apr 20, 2018 65.0 31.50 32.20
MGLN 180420C00070000 C Apr 20, 2018 70.0 26.60 27.30
MGLN 180420C00075000 C Apr 20, 2018 75.0 21.70 22.40
MGLN 180420C00080000 C Apr 20, 2018 80.0 16.90 17.60
MGLN 180420C00085000 C Apr 20, 2018 85.0 12.40 13.00
MGLN 180420C00090000 C Apr 20, 2018 90.0 8.20 8.80
MGLN 180420C00095000 C Apr 20, 2018 95.0 4.70 5.20
MGLN 180420C00100000 C Apr 20, 2018 100.0 2.25 2.60
MGLN 180420C00105000 C Apr 20, 2018 105.0 0.90 1.15
MGLN 180420C00110000 C Apr 20, 2018 110.0 0.30 0.45
MGLN 180420C00115000 C Apr 20, 2018 115.0 0.05 0.25
MGLN 180420C00120000 C Apr 20, 2018 120.0 0.00 0.25
MGLN 180420C00125000 C Apr 20, 2018 125.0 0.00 0.25
MGLN 180420C00130000 C Apr 20, 2018 130.0 0.00 0.25
MGLN 180420P00060000 P Apr 20, 2018 60.0 0.00 0.15
MGLN 180420P00065000 P Apr 20, 2018 65.0 0.05 0.20
MGLN 180420P00070000 P Apr 20, 2018 70.0 0.15 0.25
MGLN 180420P00075000 P Apr 20, 2018 75.0 0.25 0.40
MGLN 180420P00080000 P Apr 20, 2018 80.0 0.45 0.60
MGLN 180420P00085000 P Apr 20, 2018 85.0 0.85 1.05
MGLN 180420P00090000 P Apr 20, 2018 90.0 1.50 1.90
MGLN 180420P00095000 P Apr 20, 2018 95.0 2.30 3.40
MGLN 180420P00100000 P Apr 20, 2018 100.0 3.80 5.90
MGLN 180420P00105000 P Apr 20, 2018 105.0 9.00 9.60
MGLN 180420P00110000 P Apr 20, 2018 110.0 13.40 14.10
MGLN 180420P00115000 P Apr 20, 2018 115.0 18.20 18.90
MGLN 180420P00120000 P Apr 20, 2018 120.0 23.10 23.90
MGLN 180420P00125000 P Apr 20, 2018 125.0 28.10 28.90
MGLN 180420P00130000 P Apr 20, 2018 130.0 33.10 33.90
MGLN 180615C00050000 C Jun 15, 2018 50.0 46.50 47.20
MGLN 180615C00055000 C Jun 15, 2018 55.0 41.60 42.30
MGLN 180615C00060000 C Jun 15, 2018 60.0 36.70 37.40
MGLN 180615C00065000 C Jun 15, 2018 65.0 31.90 32.60
MGLN 180615C00070000 C Jun 15, 2018 70.0 27.10 27.80
MGLN 180615C00075000 C Jun 15, 2018 75.0 22.40 23.10
MGLN 180615C00080000 C Jun 15, 2018 80.0 17.80 18.50
MGLN 180615C00085000 C Jun 15, 2018 85.0 13.60 14.20
MGLN 180615C00090000 C Jun 15, 2018 90.0 9.70 10.30
MGLN 180615C00095000 C Jun 15, 2018 95.0 6.50 6.90
MGLN 180615C00100000 C Jun 15, 2018 100.0 3.90 4.40
MGLN 180615C00105000 C Jun 15, 2018 105.0 2.35 2.60
MGLN 180615C00110000 C Jun 15, 2018 110.0 1.25 1.50
MGLN 180615C00115000 C Jun 15, 2018 115.0 0.60 0.85
MGLN 180615C00120000 C Jun 15, 2018 120.0 0.30 0.50
MGLN 180615P00050000 P Jun 15, 2018 50.0 0.05 0.15
MGLN 180615P00055000 P Jun 15, 2018 55.0 0.05 0.20
MGLN 180615P00060000 P Jun 15, 2018 60.0 0.15 0.30
MGLN 180615P00065000 P Jun 15, 2018 65.0 0.25 0.40
MGLN 180615P00070000 P Jun 15, 2018 70.0 0.40 0.55
MGLN 180615P00075000 P Jun 15, 2018 75.0 0.65 0.85
MGLN 180615P00080000 P Jun 15, 2018 80.0 1.05 1.25
MGLN 180615P00085000 P Jun 15, 2018 85.0 1.70 2.00
MGLN 180615P00090000 P Jun 15, 2018 90.0 2.80 3.10
MGLN 180615P00095000 P Jun 15, 2018 95.0 4.50 4.80
MGLN 180615P00100000 P Jun 15, 2018 100.0 6.80 7.30
MGLN 180615P00105000 P Jun 15, 2018 105.0 10.20 10.70
MGLN 180615P00110000 P Jun 15, 2018 110.0 14.10 14.70
MGLN 180615P00115000 P Jun 15, 2018 115.0 18.50 19.20
MGLN 180615P00120000 P Jun 15, 2018 120.0 23.30 24.00
MGLN 180921C00065000 C Sep 21, 2018 65.0 32.70 33.40
MGLN 180921C00070000 C Sep 21, 2018 70.0 28.10 28.80
MGLN 180921C00075000 C Sep 21, 2018 75.0 23.70 24.40
MGLN 180921C00080000 C Sep 21, 2018 80.0 19.50 20.20
MGLN 180921C00085000 C Sep 21, 2018 85.0 15.60 16.20
MGLN 180921C00090000 C Sep 21, 2018 90.0 12.10 12.70
MGLN 180921C00095000 C Sep 21, 2018 95.0 8.90 9.50
MGLN 180921C00100000 C Sep 21, 2018 100.0 6.50 6.90
MGLN 180921C00105000 C Sep 21, 2018 105.0 4.60 5.00
MGLN 180921C00110000 C Sep 21, 2018 110.0 3.10 3.50
MGLN 180921C00115000 C Sep 21, 2018 115.0 1.80 2.40
MGLN 180921C00120000 C Sep 21, 2018 120.0 1.30 1.60
MGLN 180921C00125000 C Sep 21, 2018 125.0 0.85 1.10
MGLN 180921C00130000 C Sep 21, 2018 130.0 0.50 0.75
MGLN 180921C00135000 C Sep 21, 2018 135.0 0.30 0.55
MGLN 180921P00065000 P Sep 21, 2018 65.0 0.65 0.90
MGLN 180921P00070000 P Sep 21, 2018 70.0 1.00 1.25
MGLN 180921P00075000 P Sep 21, 2018 75.0 1.50 1.75
MGLN 180921P00080000 P Sep 21, 2018 80.0 2.25 2.55
MGLN 180921P00085000 P Sep 21, 2018 85.0 3.20 3.60
MGLN 180921P00090000 P Sep 21, 2018 90.0 4.60 5.00
MGLN 180921P00095000 P Sep 21, 2018 95.0 6.40 6.90
MGLN 180921P00100000 P Sep 21, 2018 100.0 8.90 9.30
MGLN 180921P00105000 P Sep 21, 2018 105.0 11.80 12.40
MGLN 180921P00110000 P Sep 21, 2018 110.0 15.40 16.00
MGLN 180921P00115000 P Sep 21, 2018 115.0 19.40 20.00
MGLN 180921P00120000 P Sep 21, 2018 120.0 23.70 24.40
MGLN 180921P00125000 P Sep 21, 2018 125.0 28.40 29.10
MGLN 180921P00130000 P Sep 21, 2018 130.0 33.20 33.90
MGLN 180921P00135000 P Sep 21, 2018 135.0 38.20 38.90
OPRA data is delayed 15 minutes.