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 (2016-12-09)Premium Content

Magellan Health Inc (MGLN)
As of Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 170317C00035000 C 03/17/17 35.0 41.70 46.50
MGLN 170317C00040000 C 03/17/17 40.0 36.60 41.50
MGLN 170317C00045000 C 03/17/17 45.0 32.10 36.90
MGLN 170317C00050000 C 03/17/17 50.0 27.10 31.90
MGLN 170317C00055000 C 03/17/17 55.0 22.10 27.00
MGLN 170317C00060000 C 03/17/17 60.0 17.20 21.50
MGLN 170317C00065000 C 03/17/17 65.0 12.70 17.00
MGLN 170317C00070000 C 03/17/17 70.0 7.60 12.00
MGLN 170317C00075000 C 03/17/17 75.0 4.40 7.80
MGLN 170317C00080000 C 03/17/17 80.0 1.50 3.00
MGLN 170317C00085000 C 03/17/17 85.0 0.15 3.50
MGLN 170317C00090000 C 03/17/17 90.0 0.00 2.70
MGLN 170317C00095000 C 03/17/17 95.0 0.00 2.25
MGLN 170317C00100000 C 03/17/17 100.0 0.00 2.20
MGLN 170317P00035000 P 03/17/17 35.0 0.00 2.20
MGLN 170317P00040000 P 03/17/17 40.0 0.00 5.00
MGLN 170317P00045000 P 03/17/17 45.0 0.00 5.00
MGLN 170317P00050000 P 03/17/17 50.0 0.00 5.00
MGLN 170317P00055000 P 03/17/17 55.0 0.00 0.60
MGLN 170317P00060000 P 03/17/17 60.0 0.00 3.60
MGLN 170317P00065000 P 03/17/17 65.0 0.00 3.30
MGLN 170317P00070000 P 03/17/17 70.0 0.05 3.10
MGLN 170317P00075000 P 03/17/17 75.0 1.00 3.30
MGLN 170317P00080000 P 03/17/17 80.0 2.30 5.40
MGLN 170317P00085000 P 03/17/17 85.0 5.40 8.10
MGLN 170317P00090000 P 03/17/17 90.0 9.00 13.50
MGLN 170317P00095000 P 03/17/17 95.0 13.60 18.50
MGLN 170317P00100000 P 03/17/17 100.0 19.00 23.50
MGLN 170421C00045000 C 04/21/17 45.0 32.30 37.00
MGLN 170421C00050000 C 04/21/17 50.0 27.00 31.90
MGLN 170421C00055000 C 04/21/17 55.0 22.10 27.00
MGLN 170421C00060000 C 04/21/17 60.0 17.10 22.00
MGLN 170421C00065000 C 04/21/17 65.0 12.70 17.00
MGLN 170421C00070000 C 04/21/17 70.0 8.90 12.90
MGLN 170421C00075000 C 04/21/17 75.0 5.10 9.00
MGLN 170421C00080000 C 04/21/17 80.0 2.40 4.70
MGLN 170421C00085000 C 04/21/17 85.0 0.85 4.00
MGLN 170421C00090000 C 04/21/17 90.0 0.20 2.95
MGLN 170421C00095000 C 04/21/17 95.0 0.00 3.80
MGLN 170421C00100000 C 04/21/17 100.0 0.00 2.25
MGLN 170421C00105000 C 04/21/17 105.0 0.00 1.70
MGLN 170421C00110000 C 04/21/17 110.0 0.00 5.00
MGLN 170421C00115000 C 04/21/17 115.0 0.00 2.20
MGLN 170421P00045000 P 04/21/17 45.0 0.00 2.25
MGLN 170421P00050000 P 04/21/17 50.0 0.00 4.90
MGLN 170421P00055000 P 04/21/17 55.0 0.00 4.70
MGLN 170421P00060000 P 04/21/17 60.0 0.00 0.95
MGLN 170421P00065000 P 04/21/17 65.0 0.10 5.00
MGLN 170421P00070000 P 04/21/17 70.0 0.00 2.15
MGLN 170421P00075000 P 04/21/17 75.0 1.30 4.00
MGLN 170421P00080000 P 04/21/17 80.0 3.00 5.90
MGLN 170421P00085000 P 04/21/17 85.0 6.10 9.20
MGLN 170421P00090000 P 04/21/17 90.0 9.30 13.50
MGLN 170421P00095000 P 04/21/17 95.0 13.90 18.50
MGLN 170421P00100000 P 04/21/17 100.0 18.70 23.50
MGLN 170421P00105000 P 04/21/17 105.0 23.60 28.50
MGLN 170421P00110000 P 04/21/17 110.0 28.60 33.50
MGLN 170421P00115000 P 04/21/17 115.0 34.00 38.50
MGLN 170616C00030000 C 06/16/17 30.0 47.10 52.00
MGLN 170616C00035000 C 06/16/17 35.0 42.10 47.00
MGLN 170616C00040000 C 06/16/17 40.0 37.10 42.00
MGLN 170616C00045000 C 06/16/17 45.0 32.10 37.00
MGLN 170616C00050000 C 06/16/17 50.0 27.10 32.00
MGLN 170616C00055000 C 06/16/17 55.0 22.10 27.00
MGLN 170616C00060000 C 06/16/17 60.0 17.60 22.50
MGLN 170616C00065000 C 06/16/17 65.0 13.10 18.00
MGLN 170616C00070000 C 06/16/17 70.0 8.80 13.50
MGLN 170616C00075000 C 06/16/17 75.0 6.80 10.50
MGLN 170616C00080000 C 06/16/17 80.0 3.90 7.40
MGLN 170616C00085000 C 06/16/17 85.0 2.05 5.30
MGLN 170616C00090000 C 06/16/17 90.0 0.90 5.00
MGLN 170616C00095000 C 06/16/17 95.0 0.35 3.20
MGLN 170616C00100000 C 06/16/17 100.0 0.10 3.70
MGLN 170616C00105000 C 06/16/17 105.0 0.00 3.10
MGLN 170616P00030000 P 06/16/17 30.0 0.00 2.75
MGLN 170616P00035000 P 06/16/17 35.0 0.00 5.00
MGLN 170616P00040000 P 06/16/17 40.0 0.00 5.00
MGLN 170616P00045000 P 06/16/17 45.0 0.00 5.00
MGLN 170616P00050000 P 06/16/17 50.0 0.00 3.80
MGLN 170616P00055000 P 06/16/17 55.0 0.05 3.50
MGLN 170616P00060000 P 06/16/17 60.0 0.15 4.80
MGLN 170616P00065000 P 06/16/17 65.0 0.75 4.30
MGLN 170616P00070000 P 06/16/17 70.0 1.25 3.90
MGLN 170616P00075000 P 06/16/17 75.0 2.70 5.60
MGLN 170616P00080000 P 06/16/17 80.0 4.50 7.90
MGLN 170616P00085000 P 06/16/17 85.0 7.20 10.70
MGLN 170616P00090000 P 06/16/17 90.0 9.70 14.50
MGLN 170616P00095000 P 06/16/17 95.0 14.20 19.00
MGLN 170616P00100000 P 06/16/17 100.0 18.70 23.50
MGLN 170616P00105000 P 06/16/17 105.0 24.10 28.50
MGLN 170915C00040000 C 09/15/17 40.0 37.10 42.00
MGLN 170915C00045000 C 09/15/17 45.0 32.60 37.40
MGLN 170915C00050000 C 09/15/17 50.0 27.60 32.50
MGLN 170915C00055000 C 09/15/17 55.0 22.80 27.50
MGLN 170915C00060000 C 09/15/17 60.0 18.10 23.00
MGLN 170915C00065000 C 09/15/17 65.0 14.90 19.00
MGLN 170915C00070000 C 09/15/17 70.0 11.20 15.00
MGLN 170915C00075000 C 09/15/17 75.0 8.30 12.00
MGLN 170915C00080000 C 09/15/17 80.0 5.70 9.00
MGLN 170915C00085000 C 09/15/17 85.0 3.50 7.00
MGLN 170915C00090000 C 09/15/17 90.0 1.80 5.40
MGLN 170915C00095000 C 09/15/17 95.0 1.10 4.50
MGLN 170915C00100000 C 09/15/17 100.0 0.00 4.20
MGLN 170915C00105000 C 09/15/17 105.0 0.55 4.80
MGLN 170915C00110000 C 09/15/17 110.0 0.25 5.00
MGLN 170915P00040000 P 09/15/17 40.0 0.00 3.70
MGLN 170915P00045000 P 09/15/17 45.0 0.05 3.80
MGLN 170915P00050000 P 09/15/17 50.0 0.20 1.20
MGLN 170915P00055000 P 09/15/17 55.0 0.15 5.00
MGLN 170915P00060000 P 09/15/17 60.0 0.85 4.20
MGLN 170915P00065000 P 09/15/17 65.0 1.05 4.50
MGLN 170915P00070000 P 09/15/17 70.0 2.50 5.50
MGLN 170915P00075000 P 09/15/17 75.0 4.10 7.50
MGLN 170915P00080000 P 09/15/17 80.0 6.20 9.50
MGLN 170915P00085000 P 09/15/17 85.0 9.00 12.50
MGLN 170915P00090000 P 09/15/17 90.0 12.10 15.50
MGLN 170915P00095000 P 09/15/17 95.0 15.20 19.50
MGLN 170915P00100000 P 09/15/17 100.0 19.80 24.00
MGLN 170915P00105000 P 09/15/17 105.0 23.70 28.50
MGLN 170915P00110000 P 09/15/17 110.0 29.00 33.50

OPRA data is delayed 15 minutes.