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 (2016-09-09)Premium Content

Magellan Health Inc (MGLN)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 161021C00030000 C 10/21/16 30.0 22.40 26.40
MGLN 161021C00035000 C 10/21/16 35.0 17.00 21.50
MGLN 161021C00040000 C 10/21/16 40.0 11.50 16.30
MGLN 161021C00045000 C 10/21/16 45.0 6.80 11.50
MGLN 161021C00050000 C 10/21/16 50.0 3.30 6.30
MGLN 161021C00055000 C 10/21/16 55.0 0.75 1.35
MGLN 161021C00060000 C 10/21/16 60.0 0.00 5.00
MGLN 161021C00065000 C 10/21/16 65.0 0.00 0.85
MGLN 161021C00070000 C 10/21/16 70.0 0.00 0.85
MGLN 161021C00075000 C 10/21/16 75.0 0.00 5.00
MGLN 161021C00080000 C 10/21/16 80.0 0.00 5.00
MGLN 161021C00085000 C 10/21/16 85.0 0.00 0.40
MGLN 161021P00030000 P 10/21/16 30.0 0.00 0.40
MGLN 161021P00035000 P 10/21/16 35.0 0.00 5.00
MGLN 161021P00040000 P 10/21/16 40.0 0.00 0.85
MGLN 161021P00045000 P 10/21/16 45.0 0.00 5.00
MGLN 161021P00050000 P 10/21/16 50.0 0.05 0.85
MGLN 161021P00055000 P 10/21/16 55.0 1.60 2.35
MGLN 161021P00060000 P 10/21/16 60.0 3.80 7.40
MGLN 161021P00065000 P 10/21/16 65.0 8.50 13.00
MGLN 161021P00070000 P 10/21/16 70.0 13.50 17.60
MGLN 161021P00075000 P 10/21/16 75.0 18.50 23.40
MGLN 161021P00080000 P 10/21/16 80.0 23.50 28.40
MGLN 161021P00085000 P 10/21/16 85.0 28.60 32.70
MGLN 161118C00030000 C 11/18/16 30.0 22.30 26.50
MGLN 161118C00035000 C 11/18/16 35.0 17.10 21.50
MGLN 161118C00040000 C 11/18/16 40.0 12.10 16.50
MGLN 161118C00045000 C 11/18/16 45.0 7.10 12.00
MGLN 161118C00050000 C 11/18/16 50.0 4.20 7.00
MGLN 161118C00055000 C 11/18/16 55.0 1.60 2.60
MGLN 161118C00060000 C 11/18/16 60.0 0.25 1.40
MGLN 161118C00065000 C 11/18/16 65.0 0.00 5.00
MGLN 161118C00070000 C 11/18/16 70.0 0.00 5.00
MGLN 161118C00075000 C 11/18/16 75.0 0.00 0.40
MGLN 161118P00030000 P 11/18/16 30.0 0.00 0.45
MGLN 161118P00035000 P 11/18/16 35.0 0.00 5.00
MGLN 161118P00040000 P 11/18/16 40.0 0.00 5.00
MGLN 161118P00045000 P 11/18/16 45.0 0.05 0.95
MGLN 161118P00050000 P 11/18/16 50.0 0.85 1.65
MGLN 161118P00055000 P 11/18/16 55.0 2.75 3.70
MGLN 161118P00060000 P 11/18/16 60.0 4.80 7.70
MGLN 161118P00065000 P 11/18/16 65.0 8.50 13.00
MGLN 161118P00070000 P 11/18/16 70.0 13.50 18.40
MGLN 161118P00075000 P 11/18/16 75.0 18.60 22.60
MGLN 161216C00035000 C 12/16/16 35.0 17.60 21.80
MGLN 161216C00040000 C 12/16/16 40.0 12.00 17.00
MGLN 161216C00045000 C 12/16/16 45.0 7.60 12.00
MGLN 161216C00050000 C 12/16/16 50.0 3.60 8.00
MGLN 161216C00055000 C 12/16/16 55.0 2.25 3.20
MGLN 161216C00060000 C 12/16/16 60.0 0.80 1.35
MGLN 161216C00065000 C 12/16/16 65.0 0.10 0.70
MGLN 161216C00070000 C 12/16/16 70.0 0.00 4.80
MGLN 161216C00075000 C 12/16/16 75.0 0.00 0.45
MGLN 161216C00080000 C 12/16/16 80.0 0.00 5.00
MGLN 161216C00085000 C 12/16/16 85.0 0.00 5.00
MGLN 161216C00090000 C 12/16/16 90.0 0.00 5.00
MGLN 161216C00095000 C 12/16/16 95.0 0.00 5.00
MGLN 161216C00100000 C 12/16/16 100.0 0.00 5.00
MGLN 161216C00105000 C 12/16/16 105.0 0.00 0.40
MGLN 161216P00035000 P 12/16/16 35.0 0.00 0.50
MGLN 161216P00040000 P 12/16/16 40.0 0.00 5.00
MGLN 161216P00045000 P 12/16/16 45.0 0.20 1.05
MGLN 161216P00050000 P 12/16/16 50.0 1.10 1.95
MGLN 161216P00055000 P 12/16/16 55.0 3.00 4.00
MGLN 161216P00060000 P 12/16/16 60.0 5.20 8.10
MGLN 161216P00065000 P 12/16/16 65.0 9.10 13.80
MGLN 161216P00070000 P 12/16/16 70.0 13.50 18.00
MGLN 161216P00075000 P 12/16/16 75.0 18.50 23.00
MGLN 161216P00080000 P 12/16/16 80.0 23.50 28.40
MGLN 161216P00085000 P 12/16/16 85.0 28.50 33.00
MGLN 161216P00090000 P 12/16/16 90.0 33.50 37.90
MGLN 161216P00095000 P 12/16/16 95.0 38.50 42.90
MGLN 161216P00100000 P 12/16/16 100.0 43.50 48.40
MGLN 161216P00105000 P 12/16/16 105.0 48.50 52.70
MGLN 170317C00035000 C 03/17/17 35.0 17.80 22.00
MGLN 170317C00040000 C 03/17/17 40.0 13.10 17.50
MGLN 170317C00045000 C 03/17/17 45.0 8.60 13.00
MGLN 170317C00050000 C 03/17/17 50.0 5.80 8.70
MGLN 170317C00055000 C 03/17/17 55.0 3.90 5.50
MGLN 170317C00060000 C 03/17/17 60.0 1.85 2.80
MGLN 170317C00065000 C 03/17/17 65.0 0.45 2.20
MGLN 170317C00070000 C 03/17/17 70.0 0.35 1.30
MGLN 170317C00075000 C 03/17/17 75.0 0.00 1.10
MGLN 170317C00080000 C 03/17/17 80.0 0.00 5.00
MGLN 170317C00085000 C 03/17/17 85.0 0.00 2.40
MGLN 170317C00090000 C 03/17/17 90.0 0.00 5.00
MGLN 170317C00095000 C 03/17/17 95.0 0.00 5.00
MGLN 170317C00100000 C 03/17/17 100.0 0.00 1.10
MGLN 170317P00035000 P 03/17/17 35.0 0.10 1.35
MGLN 170317P00040000 P 03/17/17 40.0 0.45 1.75
MGLN 170317P00045000 P 03/17/17 45.0 0.60 2.80
MGLN 170317P00050000 P 03/17/17 50.0 1.85 3.50
MGLN 170317P00055000 P 03/17/17 55.0 4.70 5.80
MGLN 170317P00060000 P 03/17/17 60.0 6.20 9.40
MGLN 170317P00065000 P 03/17/17 65.0 9.50 14.30
MGLN 170317P00070000 P 03/17/17 70.0 14.00 18.50
MGLN 170317P00075000 P 03/17/17 75.0 18.50 23.40
MGLN 170317P00080000 P 03/17/17 80.0 23.50 28.40
MGLN 170317P00085000 P 03/17/17 85.0 28.50 33.40
MGLN 170317P00090000 P 03/17/17 90.0 33.50 38.40
MGLN 170317P00095000 P 03/17/17 95.0 38.50 43.40
MGLN 170317P00100000 P 03/17/17 100.0 43.50 48.20

OPRA data is delayed 15 minutes.