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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 160819C00035000 C 08/19/16 35.0 33.50 37.40
MGLN 160819C00040000 C 08/19/16 40.0 28.50 32.80
MGLN 160819C00045000 C 08/19/16 45.0 24.00 28.50
MGLN 160819C00050000 C 08/19/16 50.0 18.90 23.00
MGLN 160819C00055000 C 08/19/16 55.0 13.70 17.90
MGLN 160819C00060000 C 08/19/16 60.0 9.00 13.20
MGLN 160819C00065000 C 08/19/16 65.0 4.50 7.60
MGLN 160819C00070000 C 08/19/16 70.0 1.25 3.70
MGLN 160819C00075000 C 08/19/16 75.0 0.05 1.35
MGLN 160819C00080000 C 08/19/16 80.0 0.00 0.50
MGLN 160819C00085000 C 08/19/16 85.0 0.00 0.45
MGLN 160819C00090000 C 08/19/16 90.0 0.00 0.45
MGLN 160819C00095000 C 08/19/16 95.0 0.00 0.45
MGLN 160819P00035000 P 08/19/16 35.0 0.00 0.45
MGLN 160819P00040000 P 08/19/16 40.0 0.00 0.45
MGLN 160819P00045000 P 08/19/16 45.0 0.00 4.80
MGLN 160819P00050000 P 08/19/16 50.0 0.00 0.50
MGLN 160819P00055000 P 08/19/16 55.0 0.00 0.50
MGLN 160819P00060000 P 08/19/16 60.0 0.00 0.50
MGLN 160819P00065000 P 08/19/16 65.0 0.05 1.90
MGLN 160819P00070000 P 08/19/16 70.0 0.95 3.20
MGLN 160819P00075000 P 08/19/16 75.0 3.80 7.00
MGLN 160819P00080000 P 08/19/16 80.0 7.50 11.50
MGLN 160819P00085000 P 08/19/16 85.0 11.60 16.20
MGLN 160819P00090000 P 08/19/16 90.0 17.30 21.40
MGLN 160819P00095000 P 08/19/16 95.0 22.50 26.20
MGLN 160916C00030000 C 09/16/16 30.0 38.50 42.40
MGLN 160916C00035000 C 09/16/16 35.0 33.50 37.80
MGLN 160916C00040000 C 09/16/16 40.0 28.50 32.80
MGLN 160916C00045000 C 09/16/16 45.0 24.10 28.60
MGLN 160916C00050000 C 09/16/16 50.0 19.30 23.80
MGLN 160916C00055000 C 09/16/16 55.0 14.10 17.50
MGLN 160916C00060000 C 09/16/16 60.0 9.00 13.40
MGLN 160916C00065000 C 09/16/16 65.0 4.90 7.90
MGLN 160916C00070000 C 09/16/16 70.0 2.30 4.30
MGLN 160916C00075000 C 09/16/16 75.0 0.60 2.00
MGLN 160916C00080000 C 09/16/16 80.0 0.00 0.70
MGLN 160916C00085000 C 09/16/16 85.0 0.00 0.50
MGLN 160916P00030000 P 09/16/16 30.0 0.00 0.45
MGLN 160916P00035000 P 09/16/16 35.0 0.00 1.05
MGLN 160916P00040000 P 09/16/16 40.0 0.00 1.05
MGLN 160916P00045000 P 09/16/16 45.0 0.00 1.05
MGLN 160916P00050000 P 09/16/16 50.0 0.00 0.50
MGLN 160916P00055000 P 09/16/16 55.0 0.05 0.50
MGLN 160916P00060000 P 09/16/16 60.0 0.20 0.80
MGLN 160916P00065000 P 09/16/16 65.0 0.50 1.95
MGLN 160916P00070000 P 09/16/16 70.0 2.00 4.00
MGLN 160916P00075000 P 09/16/16 75.0 4.30 7.40
MGLN 160916P00080000 P 09/16/16 80.0 7.90 11.70
MGLN 160916P00085000 P 09/16/16 85.0 12.80 16.80
MGLN 161216C00035000 C 12/16/16 35.0 34.10 37.50
MGLN 161216C00040000 C 12/16/16 40.0 29.10 33.70
MGLN 161216C00045000 C 12/16/16 45.0 24.20 28.90
MGLN 161216C00050000 C 12/16/16 50.0 19.60 23.30
MGLN 161216C00055000 C 12/16/16 55.0 15.00 18.20
MGLN 161216C00060000 C 12/16/16 60.0 10.80 14.20
MGLN 161216C00065000 C 12/16/16 65.0 6.90 10.00
MGLN 161216C00070000 C 12/16/16 70.0 4.30 7.60
MGLN 161216C00075000 C 12/16/16 75.0 2.45 4.10
MGLN 161216C00080000 C 12/16/16 80.0 1.05 2.55
MGLN 161216C00085000 C 12/16/16 85.0 0.15 1.70
MGLN 161216C00090000 C 12/16/16 90.0 0.10 1.35
MGLN 161216C00095000 C 12/16/16 95.0 0.00 1.30
MGLN 161216C00100000 C 12/16/16 100.0 0.00 0.55
MGLN 161216C00105000 C 12/16/16 105.0 0.00 0.50
MGLN 161216P00035000 P 12/16/16 35.0 0.00 0.50
MGLN 161216P00040000 P 12/16/16 40.0 0.00 0.50
MGLN 161216P00045000 P 12/16/16 45.0 0.00 0.65
MGLN 161216P00050000 P 12/16/16 50.0 0.20 1.60
MGLN 161216P00055000 P 12/16/16 55.0 0.40 1.85
MGLN 161216P00060000 P 12/16/16 60.0 0.70 2.50
MGLN 161216P00065000 P 12/16/16 65.0 2.00 3.50
MGLN 161216P00070000 P 12/16/16 70.0 3.90 5.70
MGLN 161216P00075000 P 12/16/16 75.0 6.10 8.40
MGLN 161216P00080000 P 12/16/16 80.0 9.20 12.50
MGLN 161216P00085000 P 12/16/16 85.0 13.20 17.10
MGLN 161216P00090000 P 12/16/16 90.0 17.70 21.80
MGLN 161216P00095000 P 12/16/16 95.0 21.50 26.20
MGLN 161216P00100000 P 12/16/16 100.0 26.60 31.30
MGLN 161216P00105000 P 12/16/16 105.0 32.70 35.90
MGLN 170317C00035000 C 03/17/17 35.0 33.80 37.80
MGLN 170317C00040000 C 03/17/17 40.0 29.40 34.00
MGLN 170317C00045000 C 03/17/17 45.0 24.60 28.50
MGLN 170317C00050000 C 03/17/17 50.0 20.00 24.00
MGLN 170317C00055000 C 03/17/17 55.0 15.60 19.10
MGLN 170317C00060000 C 03/17/17 60.0 11.70 15.20
MGLN 170317C00065000 C 03/17/17 65.0 8.40 11.30
MGLN 170317C00070000 C 03/17/17 70.0 5.90 8.00
MGLN 170317C00075000 C 03/17/17 75.0 3.60 5.80
MGLN 170317C00080000 C 03/17/17 80.0 1.95 4.10
MGLN 170317C00085000 C 03/17/17 85.0 0.85 3.10
MGLN 170317C00090000 C 03/17/17 90.0 0.15 2.05
MGLN 170317C00095000 C 03/17/17 95.0 0.00 3.40
MGLN 170317C00100000 C 03/17/17 100.0 0.10 1.40
MGLN 170317P00035000 P 03/17/17 35.0 0.00 0.50
MGLN 170317P00040000 P 03/17/17 40.0 0.00 0.65
MGLN 170317P00045000 P 03/17/17 45.0 0.20 1.70
MGLN 170317P00050000 P 03/17/17 50.0 0.50 2.10
MGLN 170317P00055000 P 03/17/17 55.0 0.60 2.55
MGLN 170317P00060000 P 03/17/17 60.0 1.30 3.40
MGLN 170317P00065000 P 03/17/17 65.0 2.90 4.80
MGLN 170317P00070000 P 03/17/17 70.0 4.90 6.90
MGLN 170317P00075000 P 03/17/17 75.0 7.20 9.70
MGLN 170317P00080000 P 03/17/17 80.0 10.60 13.40
MGLN 170317P00085000 P 03/17/17 85.0 14.50 17.70
MGLN 170317P00090000 P 03/17/17 90.0 18.60 22.00
MGLN 170317P00095000 P 03/17/17 95.0 22.30 26.60
MGLN 170317P00100000 P 03/17/17 100.0 27.50 32.00

OPRA data is delayed 15 minutes.