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 (2015-06-12)Premium Content

Magellan Health Inc (MGLN)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGLN 150821C00035000 C 08/21/15 35.0 23.90 27.50
MGLN 150821C00040000 C 08/21/15 40.0 18.20 22.70
MGLN 150821C00045000 C 08/21/15 45.0 13.60 17.80
MGLN 150821C00050000 C 08/21/15 50.0 9.00 12.90
MGLN 150821C00055000 C 08/21/15 55.0 4.40 7.80
MGLN 150821C00060000 C 08/21/15 60.0 0.65 3.60
MGLN 150821C00065000 C 08/21/15 65.0 0.00 4.80
MGLN 150821C00070000 C 08/21/15 70.0 0.00 1.25
MGLN 150821C00075000 C 08/21/15 75.0 0.00 4.80
MGLN 150821C00080000 C 08/21/15 80.0 0.00 4.90
MGLN 150821C00085000 C 08/21/15 85.0 0.00 4.90
MGLN 150821C00090000 C 08/21/15 90.0 0.00 4.80
MGLN 150821C00095000 C 08/21/15 95.0 0.00 4.90
MGLN 150821C00100000 C 08/21/15 100.0 0.00 1.20
MGLN 150821P00035000 P 08/21/15 35.0 0.00 1.25
MGLN 150821P00040000 P 08/21/15 40.0 0.00 4.90
MGLN 150821P00045000 P 08/21/15 45.0 0.00 4.90
MGLN 150821P00050000 P 08/21/15 50.0 0.00 4.20
MGLN 150821P00055000 P 08/21/15 55.0 0.00 4.90
MGLN 150821P00060000 P 08/21/15 60.0 0.00 2.65
MGLN 150821P00065000 P 08/21/15 65.0 2.65 5.80
MGLN 150821P00070000 P 08/21/15 70.0 7.40 10.80
MGLN 150821P00075000 P 08/21/15 75.0 12.30 16.40
MGLN 150821P00080000 P 08/21/15 80.0 17.30 21.20
MGLN 150821P00085000 P 08/21/15 85.0 22.20 26.30
MGLN 150821P00090000 P 08/21/15 90.0 27.10 31.40
MGLN 150821P00095000 P 08/21/15 95.0 32.30 36.80
MGLN 150821P00100000 P 08/21/15 100.0 37.10 41.40
MGLN 150918C00035000 C 09/18/15 35.0 23.90 27.80
MGLN 150918C00040000 C 09/18/15 40.0 18.30 22.80
MGLN 150918C00045000 C 09/18/15 45.0 13.30 17.90
MGLN 150918C00050000 C 09/18/15 50.0 8.30 12.90
MGLN 150918C00055000 C 09/18/15 55.0 4.30 7.90
MGLN 150918C00060000 C 09/18/15 60.0 1.30 3.50
MGLN 150918C00065000 C 09/18/15 65.0 0.00 2.10
MGLN 150918C00070000 C 09/18/15 70.0 0.00 1.35
MGLN 150918C00075000 C 09/18/15 75.0 0.00 1.30
MGLN 150918C00080000 C 09/18/15 80.0 0.00 2.95
MGLN 150918C00085000 C 09/18/15 85.0 0.00 4.90
MGLN 150918C00090000 C 09/18/15 90.0 0.00 1.30
MGLN 150918P00035000 P 09/18/15 35.0 0.00 2.25
MGLN 150918P00040000 P 09/18/15 40.0 0.00 4.90
MGLN 150918P00045000 P 09/18/15 45.0 0.00 4.90
MGLN 150918P00050000 P 09/18/15 50.0 0.00 1.40
MGLN 150918P00055000 P 09/18/15 55.0 0.00 4.40
MGLN 150918P00060000 P 09/18/15 60.0 1.05 3.50
MGLN 150918P00065000 P 09/18/15 65.0 3.30 7.00
MGLN 150918P00070000 P 09/18/15 70.0 7.70 11.50
MGLN 150918P00075000 P 09/18/15 75.0 12.20 16.50
MGLN 150918P00080000 P 09/18/15 80.0 17.40 21.90
MGLN 150918P00085000 P 09/18/15 85.0 22.40 26.90
MGLN 150918P00090000 P 09/18/15 90.0 27.20 31.30
MGLN 151218C00035000 C 12/18/15 35.0 23.70 27.90
MGLN 151218C00040000 C 12/18/15 40.0 18.40 23.00
MGLN 151218C00045000 C 12/18/15 45.0 13.80 18.20
MGLN 151218C00050000 C 12/18/15 50.0 9.70 13.70
MGLN 151218C00055000 C 12/18/15 55.0 5.50 9.60
MGLN 151218C00060000 C 12/18/15 60.0 2.30 6.70
MGLN 151218C00065000 C 12/18/15 65.0 1.35 2.95
MGLN 151218C00070000 C 12/18/15 70.0 0.00 2.95
MGLN 151218C00075000 C 12/18/15 75.0 0.00 4.80
MGLN 151218C00080000 C 12/18/15 80.0 0.00 3.10
MGLN 151218C00085000 C 12/18/15 85.0 0.00 4.80
MGLN 151218C00090000 C 12/18/15 90.0 0.00 4.90
MGLN 151218C00095000 C 12/18/15 95.0 0.00 4.90
MGLN 151218C00100000 C 12/18/15 100.0 0.00 4.80
MGLN 151218C00105000 C 12/18/15 105.0 0.00 1.50
MGLN 151218P00035000 P 12/18/15 35.0 0.00 1.85
MGLN 151218P00040000 P 12/18/15 40.0 0.00 4.90
MGLN 151218P00045000 P 12/18/15 45.0 0.00 4.80
MGLN 151218P00050000 P 12/18/15 50.0 0.00 4.70
MGLN 151218P00055000 P 12/18/15 55.0 1.15 3.60
MGLN 151218P00060000 P 12/18/15 60.0 2.70 4.30
MGLN 151218P00065000 P 12/18/15 65.0 4.10 8.10
MGLN 151218P00070000 P 12/18/15 70.0 8.20 12.30
MGLN 151218P00075000 P 12/18/15 75.0 12.80 16.10
MGLN 151218P00080000 P 12/18/15 80.0 17.60 21.90
MGLN 151218P00085000 P 12/18/15 85.0 22.20 26.90
MGLN 151218P00090000 P 12/18/15 90.0 27.30 31.90
MGLN 151218P00095000 P 12/18/15 95.0 32.20 36.80
MGLN 151218P00100000 P 12/18/15 100.0 37.20 41.80
MGLN 151218P00105000 P 12/18/15 105.0 42.20 46.80
MGLN 160318C00035000 C 03/18/16 35.0 24.30 28.40
MGLN 160318C00040000 C 03/18/16 40.0 19.10 23.40
MGLN 160318C00045000 C 03/18/16 45.0 14.80 18.90
MGLN 160318C00050000 C 03/18/16 50.0 10.50 14.50
MGLN 160318C00055000 C 03/18/16 55.0 6.60 11.30
MGLN 160318C00060000 C 03/18/16 60.0 3.60 7.80
MGLN 160318C00065000 C 03/18/16 65.0 2.20 4.10
MGLN 160318C00070000 C 03/18/16 70.0 0.95 2.75
MGLN 160318C00075000 C 03/18/16 75.0 0.00 4.80
MGLN 160318C00080000 C 03/18/16 80.0 0.00 2.40
MGLN 160318C00085000 C 03/18/16 85.0 0.00 4.80
MGLN 160318C00090000 C 03/18/16 90.0 0.00 4.80
MGLN 160318C00095000 C 03/18/16 95.0 0.00 4.80
MGLN 160318C00100000 C 03/18/16 100.0 0.00 4.80
MGLN 160318C00105000 C 03/18/16 105.0 0.00 1.90
MGLN 160318P00035000 P 03/18/16 35.0 0.00 1.70
MGLN 160318P00040000 P 03/18/16 40.0 0.00 4.80
MGLN 160318P00045000 P 03/18/16 45.0 0.00 4.70
MGLN 160318P00050000 P 03/18/16 50.0 0.00 4.10
MGLN 160318P00055000 P 03/18/16 55.0 1.85 4.90
MGLN 160318P00060000 P 03/18/16 60.0 3.60 5.70
MGLN 160318P00065000 P 03/18/16 65.0 5.40 9.30
MGLN 160318P00070000 P 03/18/16 70.0 8.80 13.10
MGLN 160318P00075000 P 03/18/16 75.0 13.10 17.10
MGLN 160318P00080000 P 03/18/16 80.0 17.70 22.10
MGLN 160318P00085000 P 03/18/16 85.0 22.40 26.90
MGLN 160318P00090000 P 03/18/16 90.0 27.20 31.80
MGLN 160318P00095000 P 03/18/16 95.0 32.20 36.90
MGLN 160318P00100000 P 03/18/16 100.0 37.10 41.80
MGLN 160318P00105000 P 03/18/16 105.0 42.40 46.90

OPRA data is delayed 15 minutes.