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 (2016-05-13)Premium Content

Mgic Investment Corp (MTG)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 160701C00000500 C 07/01/16 0.5 5.00 5.60
MTG 160701C00001000 C 07/01/16 1.0 4.50 5.10
MTG 160701C00001500 C 07/01/16 1.5 4.00 4.60
MTG 160701C00002000 C 07/01/16 2.0 3.50 4.10
MTG 160701C00002500 C 07/01/16 2.5 3.00 3.60
MTG 160701C00003000 C 07/01/16 3.0 2.74 3.35
MTG 160701C00003500 C 07/01/16 3.5 1.92 3.30
MTG 160701C00004000 C 07/01/16 4.0 1.32 2.27
MTG 160701C00004500 C 07/01/16 4.5 0.79 1.71
MTG 160701C00005000 C 07/01/16 5.0 0.34 1.25
MTG 160701C00005500 C 07/01/16 5.5 0.28 0.51
MTG 160701C00006000 C 07/01/16 6.0 0.02 0.14
MTG 160701C00006500 C 07/01/16 6.5 0.00 0.09
MTG 160701C00007000 C 07/01/16 7.0 0.00 0.09
MTG 160701C00007500 C 07/01/16 7.5 0.00 0.08
MTG 160701C00008000 C 07/01/16 8.0 0.00 0.08
MTG 160701C00008500 C 07/01/16 8.5 0.00 0.08
MTG 160701C00009000 C 07/01/16 9.0 0.00 0.08
MTG 160701C00009500 C 07/01/16 9.5 0.00 0.08
MTG 160701C00010000 C 07/01/16 10.0 0.00 0.08
MTG 160701C00010500 C 07/01/16 10.5 0.00 0.08
MTG 160701C00011000 C 07/01/16 11.0 0.00 0.08
MTG 160701C00011500 C 07/01/16 11.5 0.00 0.08
MTG 160701C00012000 C 07/01/16 12.0 0.00 0.08
MTG 160701C00012500 C 07/01/16 12.5 0.00 0.08
MTG 160701C00013000 C 07/01/16 13.0 0.00 0.08
MTG 160701C00013500 C 07/01/16 13.5 0.00 0.08
MTG 160701C00014000 C 07/01/16 14.0 0.00 0.08
MTG 160701P00000500 P 07/01/16 0.5 0.00 0.08
MTG 160701P00001000 P 07/01/16 1.0 0.00 0.08
MTG 160701P00001500 P 07/01/16 1.5 0.00 0.08
MTG 160701P00002000 P 07/01/16 2.0 0.00 0.08
MTG 160701P00002500 P 07/01/16 2.5 0.00 0.08
MTG 160701P00003000 P 07/01/16 3.0 0.00 0.08
MTG 160701P00003500 P 07/01/16 3.5 0.00 0.08
MTG 160701P00004000 P 07/01/16 4.0 0.00 0.08
MTG 160701P00004500 P 07/01/16 4.5 0.00 0.08
MTG 160701P00005000 P 07/01/16 5.0 0.00 0.09
MTG 160701P00005500 P 07/01/16 5.5 0.00 0.10
MTG 160701P00006000 P 07/01/16 6.0 0.11 0.31
MTG 160701P00006500 P 07/01/16 6.5 0.35 1.18
MTG 160701P00007000 P 07/01/16 7.0 0.78 1.46
MTG 160701P00007500 P 07/01/16 7.5 0.61 2.37
MTG 160701P00008000 P 07/01/16 8.0 0.59 3.75
MTG 160701P00008500 P 07/01/16 8.5 1.03 4.30
MTG 160701P00009000 P 07/01/16 9.0 2.98 3.50
MTG 160701P00009500 P 07/01/16 9.5 3.40 4.00
MTG 160701P00010000 P 07/01/16 10.0 3.90 4.50
MTG 160701P00010500 P 07/01/16 10.5 4.40 5.00
MTG 160701P00011000 P 07/01/16 11.0 4.90 5.50
MTG 160701P00011500 P 07/01/16 11.5 5.40 6.00
MTG 160701P00012000 P 07/01/16 12.0 5.90 6.50
MTG 160701P00012500 P 07/01/16 12.5 6.40 7.00
MTG 160701P00013000 P 07/01/16 13.0 6.90 7.50
MTG 160701P00013500 P 07/01/16 13.5 7.40 8.00
MTG 160701P00014000 P 07/01/16 14.0 7.90 8.50
MTG 160708C00000500 C 07/08/16 0.5 5.00 5.60
MTG 160708C00001000 C 07/08/16 1.0 4.50 5.10
MTG 160708C00001500 C 07/08/16 1.5 4.00 4.60
MTG 160708C00002000 C 07/08/16 2.0 3.50 4.10
MTG 160708C00002500 C 07/08/16 2.5 3.00 3.60
MTG 160708C00003000 C 07/08/16 3.0 2.75 3.05
MTG 160708C00003500 C 07/08/16 3.5 2.25 2.53
MTG 160708C00004000 C 07/08/16 4.0 1.75 2.02
MTG 160708C00004500 C 07/08/16 4.5 1.25 1.52
MTG 160708C00005000 C 07/08/16 5.0 0.77 1.06
MTG 160708C00005500 C 07/08/16 5.5 0.26 0.63
MTG 160708C00006000 C 07/08/16 6.0 0.04 0.15
MTG 160708C00006500 C 07/08/16 6.5 0.00 0.11
MTG 160708C00007000 C 07/08/16 7.0 0.00 0.09
MTG 160708C00007500 C 07/08/16 7.5 0.00 0.09
MTG 160708C00008000 C 07/08/16 8.0 0.00 0.08
MTG 160708C00008500 C 07/08/16 8.5 0.00 0.08
MTG 160708C00009000 C 07/08/16 9.0 0.00 0.08
MTG 160708C00009500 C 07/08/16 9.5 0.00 0.08
MTG 160708C00010000 C 07/08/16 10.0 0.00 0.08
MTG 160708C00010500 C 07/08/16 10.5 0.00 0.08
MTG 160708C00011000 C 07/08/16 11.0 0.00 0.08
MTG 160708C00011500 C 07/08/16 11.5 0.00 0.08
MTG 160708C00012000 C 07/08/16 12.0 0.00 0.08
MTG 160708C00012500 C 07/08/16 12.5 0.00 0.08
MTG 160708C00013000 C 07/08/16 13.0 0.00 0.08
MTG 160708C00013500 C 07/08/16 13.5 0.00 0.08
MTG 160708P00000500 P 07/08/16 0.5 0.00 0.08
MTG 160708P00001000 P 07/08/16 1.0 0.00 0.08
MTG 160708P00001500 P 07/08/16 1.5 0.00 0.08
MTG 160708P00002000 P 07/08/16 2.0 0.00 0.08
MTG 160708P00002500 P 07/08/16 2.5 0.00 0.08
MTG 160708P00003000 P 07/08/16 3.0 0.00 0.08
MTG 160708P00003500 P 07/08/16 3.5 0.00 0.09
MTG 160708P00004000 P 07/08/16 4.0 0.00 0.09
MTG 160708P00004500 P 07/08/16 4.5 0.00 0.09
MTG 160708P00005000 P 07/08/16 5.0 0.00 0.11
MTG 160708P00005500 P 07/08/16 5.5 0.03 0.08
MTG 160708P00006000 P 07/08/16 6.0 0.13 0.26
MTG 160708P00006500 P 07/08/16 6.5 0.54 0.79
MTG 160708P00007000 P 07/08/16 7.0 1.00 1.27
MTG 160708P00007500 P 07/08/16 7.5 1.51 1.76
MTG 160708P00008000 P 07/08/16 8.0 2.01 2.26
MTG 160708P00008500 P 07/08/16 8.5 2.45 2.76
MTG 160708P00009000 P 07/08/16 9.0 2.98 3.50
MTG 160708P00009500 P 07/08/16 9.5 3.40 4.00
MTG 160708P00010000 P 07/08/16 10.0 3.90 4.50
MTG 160708P00010500 P 07/08/16 10.5 4.40 5.00
MTG 160708P00011000 P 07/08/16 11.0 4.90 5.50
MTG 160708P00011500 P 07/08/16 11.5 5.40 6.00
MTG 160708P00012000 P 07/08/16 12.0 5.90 6.50
MTG 160708P00012500 P 07/08/16 12.5 6.40 7.00
MTG 160708P00013000 P 07/08/16 13.0 6.90 7.50
MTG 160708P00013500 P 07/08/16 13.5 7.40 8.00
MTG 160715C00000500 C 07/15/16 0.5 5.10 5.60
MTG 160715C00001000 C 07/15/16 1.0 4.60 5.10
MTG 160715C00001500 C 07/15/16 1.5 4.10 4.60
MTG 160715C00002000 C 07/15/16 2.0 3.60 4.10
MTG 160715C00002500 C 07/15/16 2.5 3.15 3.60
MTG 160715C00003000 C 07/15/16 3.0 2.81 3.05
MTG 160715C00003500 C 07/15/16 3.5 2.15 2.50
MTG 160715C00004000 C 07/15/16 4.0 1.61 2.04
MTG 160715C00004500 C 07/15/16 4.5 1.33 1.51
MTG 160715C00005000 C 07/15/16 5.0 0.85 1.03
MTG 160715C00005500 C 07/15/16 5.5 0.47 0.57
MTG 160715C00006000 C 07/15/16 6.0 0.18 0.23
MTG 160715C00006500 C 07/15/16 6.5 0.04 0.09
MTG 160715C00007000 C 07/15/16 7.0 0.00 0.10
MTG 160715C00007500 C 07/15/16 7.5 0.00 0.09
MTG 160715C00008000 C 07/15/16 8.0 0.00 0.08
MTG 160715C00008500 C 07/15/16 8.5 0.00 0.08
MTG 160715C00009000 C 07/15/16 9.0 0.00 0.08
MTG 160715C00009500 C 07/15/16 9.5 0.00 0.07
MTG 160715C00010000 C 07/15/16 10.0 0.00 0.07
MTG 160715C00010500 C 07/15/16 10.5 0.00 0.07
MTG 160715C00011000 C 07/15/16 11.0 0.00 0.07
MTG 160715C00011500 C 07/15/16 11.5 0.00 0.07
MTG 160715C00012000 C 07/15/16 12.0 0.00 0.07
MTG 160715C00013000 C 07/15/16 13.0 0.00 0.07
MTG 160715P00000500 P 07/15/16 0.5 0.00 0.07
MTG 160715P00001000 P 07/15/16 1.0 0.00 0.07
MTG 160715P00001500 P 07/15/16 1.5 0.00 0.07
MTG 160715P00002000 P 07/15/16 2.0 0.00 0.08
MTG 160715P00002500 P 07/15/16 2.5 0.00 0.09
MTG 160715P00003000 P 07/15/16 3.0 0.00 0.09
MTG 160715P00003500 P 07/15/16 3.5 0.00 0.10
MTG 160715P00004000 P 07/15/16 4.0 0.00 0.10
MTG 160715P00004500 P 07/15/16 4.5 0.00 0.11
MTG 160715P00005000 P 07/15/16 5.0 0.02 0.11
MTG 160715P00005500 P 07/15/16 5.5 0.08 0.15
MTG 160715P00006000 P 07/15/16 6.0 0.26 0.34
MTG 160715P00006500 P 07/15/16 6.5 0.59 0.84
MTG 160715P00007000 P 07/15/16 7.0 1.05 1.22
MTG 160715P00007500 P 07/15/16 7.5 1.54 1.70
MTG 160715P00008000 P 07/15/16 8.0 2.04 2.20
MTG 160715P00008500 P 07/15/16 8.5 2.54 2.70
MTG 160715P00009000 P 07/15/16 9.0 2.98 3.40
MTG 160715P00009500 P 07/15/16 9.5 3.40 3.90
MTG 160715P00010000 P 07/15/16 10.0 3.90 4.40
MTG 160715P00010500 P 07/15/16 10.5 4.40 4.90
MTG 160715P00011000 P 07/15/16 11.0 4.90 5.40
MTG 160715P00011500 P 07/15/16 11.5 5.40 5.90
MTG 160715P00012000 P 07/15/16 12.0 5.90 6.40
MTG 160715P00013000 P 07/15/16 13.0 6.90 7.40
MTG 160722C00000500 C 07/22/16 0.5 5.00 5.60
MTG 160722C00001000 C 07/22/16 1.0 4.50 5.10
MTG 160722C00001500 C 07/22/16 1.5 4.05 4.60
MTG 160722C00002000 C 07/22/16 2.0 3.55 4.10
MTG 160722C00002500 C 07/22/16 2.5 3.05 3.60
MTG 160722C00003000 C 07/22/16 3.0 2.76 3.05
MTG 160722C00003500 C 07/22/16 3.5 2.26 2.54
MTG 160722C00004000 C 07/22/16 4.0 1.64 2.23
MTG 160722C00004500 C 07/22/16 4.5 1.29 1.52
MTG 160722C00005000 C 07/22/16 5.0 0.83 1.06
MTG 160722C00005500 C 07/22/16 5.5 0.52 0.62
MTG 160722C00006000 C 07/22/16 6.0 0.22 0.31
MTG 160722C00006500 C 07/22/16 6.5 0.06 0.15
MTG 160722C00007000 C 07/22/16 7.0 0.00 0.12
MTG 160722C00007500 C 07/22/16 7.5 0.00 0.10
MTG 160722C00008000 C 07/22/16 8.0 0.00 0.05
MTG 160722C00008500 C 07/22/16 8.5 0.00 0.09
MTG 160722C00009000 C 07/22/16 9.0 0.00 0.09
MTG 160722C00009500 C 07/22/16 9.5 0.00 0.08
MTG 160722C00010000 C 07/22/16 10.0 0.00 0.08
MTG 160722C00010500 C 07/22/16 10.5 0.00 0.08
MTG 160722C00011000 C 07/22/16 11.0 0.00 0.08
MTG 160722C00011500 C 07/22/16 11.5 0.00 0.08
MTG 160722C00012000 C 07/22/16 12.0 0.00 0.08
MTG 160722C00012500 C 07/22/16 12.5 0.00 0.08
MTG 160722C00013000 C 07/22/16 13.0 0.00 0.08
MTG 160722C00013500 C 07/22/16 13.5 0.00 0.08
MTG 160722C00014000 C 07/22/16 14.0 0.00 0.08
MTG 160722P00000500 P 07/22/16 0.5 0.00 0.08
MTG 160722P00001000 P 07/22/16 1.0 0.00 0.08
MTG 160722P00001500 P 07/22/16 1.5 0.00 0.08
MTG 160722P00002000 P 07/22/16 2.0 0.00 0.09
MTG 160722P00002500 P 07/22/16 2.5 0.00 0.09
MTG 160722P00003000 P 07/22/16 3.0 0.00 0.10
MTG 160722P00003500 P 07/22/16 3.5 0.00 0.10
MTG 160722P00004000 P 07/22/16 4.0 0.00 0.11
MTG 160722P00004500 P 07/22/16 4.5 0.00 0.13
MTG 160722P00005000 P 07/22/16 5.0 0.04 0.11
MTG 160722P00005500 P 07/22/16 5.5 0.12 0.19
MTG 160722P00006000 P 07/22/16 6.0 0.28 0.40
MTG 160722P00006500 P 07/22/16 6.5 0.57 0.90
MTG 160722P00007000 P 07/22/16 7.0 0.94 1.40
MTG 160722P00007500 P 07/22/16 7.5 1.52 1.78
MTG 160722P00008000 P 07/22/16 8.0 2.01 2.27
MTG 160722P00008500 P 07/22/16 8.5 2.48 2.77
MTG 160722P00009000 P 07/22/16 9.0 2.98 3.50
MTG 160722P00009500 P 07/22/16 9.5 3.40 4.00
MTG 160722P00010000 P 07/22/16 10.0 3.90 4.50
MTG 160722P00010500 P 07/22/16 10.5 4.40 5.00
MTG 160722P00011000 P 07/22/16 11.0 4.90 5.50
MTG 160722P00011500 P 07/22/16 11.5 5.40 6.00
MTG 160722P00012000 P 07/22/16 12.0 5.90 6.50
MTG 160722P00012500 P 07/22/16 12.5 6.40 7.00
MTG 160722P00013000 P 07/22/16 13.0 6.90 7.50
MTG 160722P00013500 P 07/22/16 13.5 7.40 8.00
MTG 160722P00014000 P 07/22/16 14.0 7.90 8.50
MTG 160729C00001000 C 07/29/16 1.0 4.50 5.10
MTG 160729C00002000 C 07/29/16 2.0 3.55 4.10
MTG 160729C00002500 C 07/29/16 2.5 3.05 3.60
MTG 160729C00003000 C 07/29/16 3.0 2.57 3.30
MTG 160729C00003500 C 07/29/16 3.5 2.27 2.51
MTG 160729C00004000 C 07/29/16 4.0 1.78 2.02
MTG 160729C00004500 C 07/29/16 4.5 1.30 1.56
MTG 160729C00005000 C 07/29/16 5.0 0.85 1.07
MTG 160729C00005500 C 07/29/16 5.5 0.54 0.64
MTG 160729C00006000 C 07/29/16 6.0 0.25 0.33
MTG 160729C00006500 C 07/29/16 6.5 0.10 0.17
MTG 160729C00007000 C 07/29/16 7.0 0.01 0.14
MTG 160729C00007500 C 07/29/16 7.5 0.00 0.11
MTG 160729C00008000 C 07/29/16 8.0 0.00 0.10
MTG 160729C00008500 C 07/29/16 8.5 0.00 0.09
MTG 160729C00009000 C 07/29/16 9.0 0.00 0.09
MTG 160729C00009500 C 07/29/16 9.5 0.00 0.09
MTG 160729C00010000 C 07/29/16 10.0 0.00 0.08
MTG 160729C00010500 C 07/29/16 10.5 0.00 0.08
MTG 160729C00011000 C 07/29/16 11.0 0.00 0.08
MTG 160729C00011500 C 07/29/16 11.5 0.00 0.08
MTG 160729C00012000 C 07/29/16 12.0 0.00 0.08
MTG 160729C00012500 C 07/29/16 12.5 0.00 0.08
MTG 160729C00013000 C 07/29/16 13.0 0.00 0.08
MTG 160729P00001000 P 07/29/16 1.0 0.00 0.08
MTG 160729P00002000 P 07/29/16 2.0 0.00 0.09
MTG 160729P00002500 P 07/29/16 2.5 0.00 0.09
MTG 160729P00003000 P 07/29/16 3.0 0.00 0.10
MTG 160729P00003500 P 07/29/16 3.5 0.00 0.10
MTG 160729P00004000 P 07/29/16 4.0 0.00 0.12
MTG 160729P00004500 P 07/29/16 4.5 0.00 0.14
MTG 160729P00005000 P 07/29/16 5.0 0.07 0.14
MTG 160729P00005500 P 07/29/16 5.5 0.18 0.24
MTG 160729P00006000 P 07/29/16 6.0 0.35 0.46
MTG 160729P00006500 P 07/29/16 6.5 0.65 0.89
MTG 160729P00007000 P 07/29/16 7.0 0.96 1.42
MTG 160729P00007500 P 07/29/16 7.5 1.30 1.92
MTG 160729P00008000 P 07/29/16 8.0 2.01 2.27
MTG 160729P00008500 P 07/29/16 8.5 2.51 2.77
MTG 160729P00009000 P 07/29/16 9.0 2.98 3.50
MTG 160729P00009500 P 07/29/16 9.5 3.40 4.00
MTG 160729P00010000 P 07/29/16 10.0 3.90 4.50
MTG 160729P00010500 P 07/29/16 10.5 4.40 5.00
MTG 160729P00011000 P 07/29/16 11.0 4.90 5.50
MTG 160729P00011500 P 07/29/16 11.5 5.40 6.00
MTG 160729P00012000 P 07/29/16 12.0 5.90 6.50
MTG 160729P00012500 P 07/29/16 12.5 6.40 7.00
MTG 160729P00013000 P 07/29/16 13.0 6.90 7.50
MTG 160805C00000500 C 08/05/16 0.5 5.00 5.60
MTG 160805C00001000 C 08/05/16 1.0 4.50 5.10
MTG 160805C00001500 C 08/05/16 1.5 4.05 4.60
MTG 160805C00002000 C 08/05/16 2.0 3.55 4.10
MTG 160805C00002500 C 08/05/16 2.5 3.05 3.60
MTG 160805C00003000 C 08/05/16 3.0 2.70 3.05
MTG 160805C00003500 C 08/05/16 3.5 2.08 2.81
MTG 160805C00004000 C 08/05/16 4.0 1.64 2.25
MTG 160805C00004500 C 08/05/16 4.5 1.31 1.56
MTG 160805C00005000 C 08/05/16 5.0 0.73 1.32
MTG 160805C00005500 C 08/05/16 5.5 0.55 0.67
MTG 160805C00006000 C 08/05/16 6.0 0.26 0.36
MTG 160805C00006500 C 08/05/16 6.5 0.10 0.19
MTG 160805C00007000 C 08/05/16 7.0 0.03 0.25
MTG 160805C00007500 C 08/05/16 7.5 0.00 0.12
MTG 160805C00008000 C 08/05/16 8.0 0.00 0.10
MTG 160805C00008500 C 08/05/16 8.5 0.00 0.09
MTG 160805C00009000 C 08/05/16 9.0 0.00 0.09
MTG 160805C00009500 C 08/05/16 9.5 0.00 0.09
MTG 160805C00010000 C 08/05/16 10.0 0.00 0.09
MTG 160805C00010500 C 08/05/16 10.5 0.00 0.08
MTG 160805C00011000 C 08/05/16 11.0 0.00 0.08
MTG 160805C00011500 C 08/05/16 11.5 0.00 0.08
MTG 160805C00012000 C 08/05/16 12.0 0.00 0.08
MTG 160805C00012500 C 08/05/16 12.5 0.00 0.08
MTG 160805P00000500 P 08/05/16 0.5 0.00 0.25
MTG 160805P00001000 P 08/05/16 1.0 0.00 0.08
MTG 160805P00001500 P 08/05/16 1.5 0.00 0.09
MTG 160805P00002000 P 08/05/16 2.0 0.00 0.09
MTG 160805P00002500 P 08/05/16 2.5 0.00 0.09
MTG 160805P00003000 P 08/05/16 3.0 0.00 0.10
MTG 160805P00003500 P 08/05/16 3.5 0.00 0.25
MTG 160805P00004000 P 08/05/16 4.0 0.00 0.12
MTG 160805P00004500 P 08/05/16 4.5 0.03 0.15
MTG 160805P00005000 P 08/05/16 5.0 0.08 0.16
MTG 160805P00005500 P 08/05/16 5.5 0.14 0.25
MTG 160805P00006000 P 08/05/16 6.0 0.36 0.47
MTG 160805P00006500 P 08/05/16 6.5 0.70 0.91
MTG 160805P00007000 P 08/05/16 7.0 0.87 1.48
MTG 160805P00007500 P 08/05/16 7.5 1.31 2.00
MTG 160805P00008000 P 08/05/16 8.0 1.98 2.28
MTG 160805P00008500 P 08/05/16 8.5 2.00 3.05
MTG 160805P00009000 P 08/05/16 9.0 2.98 3.50
MTG 160805P00009500 P 08/05/16 9.5 3.40 4.00
MTG 160805P00010000 P 08/05/16 10.0 3.90 4.50
MTG 160805P00010500 P 08/05/16 10.5 4.40 5.00
MTG 160805P00011000 P 08/05/16 11.0 4.90 5.50
MTG 160805P00011500 P 08/05/16 11.5 5.40 6.00
MTG 160805P00012000 P 08/05/16 12.0 5.90 6.50
MTG 160805P00012500 P 08/05/16 12.5 6.40 7.00
MTG 160819C00001000 C 08/19/16 1.0 4.60 5.05
MTG 160819C00002000 C 08/19/16 2.0 3.65 4.05
MTG 160819C00003000 C 08/19/16 3.0 2.83 3.05
MTG 160819C00004000 C 08/19/16 4.0 1.68 2.08
MTG 160819C00005000 C 08/19/16 5.0 0.82 1.13
MTG 160819C00006000 C 08/19/16 6.0 0.31 0.40
MTG 160819C00007000 C 08/19/16 7.0 0.05 0.17
MTG 160819C00008000 C 08/19/16 8.0 0.00 0.10
MTG 160819C00009000 C 08/19/16 9.0 0.00 0.09
MTG 160819C00010000 C 08/19/16 10.0 0.00 0.08
MTG 160819C00011000 C 08/19/16 11.0 0.00 0.08
MTG 160819C00012000 C 08/19/16 12.0 0.00 0.08
MTG 160819P00001000 P 08/19/16 1.0 0.00 0.07
MTG 160819P00002000 P 08/19/16 2.0 0.00 0.08
MTG 160819P00003000 P 08/19/16 3.0 0.00 0.09
MTG 160819P00004000 P 08/19/16 4.0 0.01 0.11
MTG 160819P00005000 P 08/19/16 5.0 0.10 0.16
MTG 160819P00006000 P 08/19/16 6.0 0.43 0.49
MTG 160819P00007000 P 08/19/16 7.0 1.12 1.40
MTG 160819P00008000 P 08/19/16 8.0 2.02 2.34
MTG 160819P00009000 P 08/19/16 9.0 3.05 3.35
MTG 160819P00010000 P 08/19/16 10.0 3.95 4.40
MTG 160819P00011000 P 08/19/16 11.0 4.95 5.40
MTG 160819P00012000 P 08/19/16 12.0 5.95 6.40
MTG 160916C00001000 C 09/16/16 1.0 4.60 5.05
MTG 160916C00002000 C 09/16/16 2.0 3.70 4.00
MTG 160916C00003000 C 09/16/16 3.0 2.83 3.00
MTG 160916C00004000 C 09/16/16 4.0 1.84 2.04
MTG 160916C00005000 C 09/16/16 5.0 0.96 1.14
MTG 160916C00006000 C 09/16/16 6.0 0.43 0.48
MTG 160916C00007000 C 09/16/16 7.0 0.13 0.17
MTG 160916C00008000 C 09/16/16 8.0 0.01 0.15
MTG 160916C00009000 C 09/16/16 9.0 0.00 0.11
MTG 160916C00010000 C 09/16/16 10.0 0.00 0.10
MTG 160916C00011000 C 09/16/16 11.0 0.00 0.09
MTG 160916C00012000 C 09/16/16 12.0 0.00 0.09
MTG 160916C00013000 C 09/16/16 13.0 0.00 0.09
MTG 160916C00014000 C 09/16/16 14.0 0.00 0.09
MTG 160916C00015000 C 09/16/16 15.0 0.00 0.08
MTG 160916P00001000 P 09/16/16 1.0 0.00 0.09
MTG 160916P00002000 P 09/16/16 2.0 0.00 0.09
MTG 160916P00003000 P 09/16/16 3.0 0.00 0.11
MTG 160916P00004000 P 09/16/16 4.0 0.02 0.15
MTG 160916P00005000 P 09/16/16 5.0 0.16 0.20
MTG 160916P00006000 P 09/16/16 6.0 0.52 0.56
MTG 160916P00007000 P 09/16/16 7.0 1.19 1.37
MTG 160916P00008000 P 09/16/16 8.0 2.11 2.25
MTG 160916P00009000 P 09/16/16 9.0 3.05 3.35
MTG 160916P00010000 P 09/16/16 10.0 4.05 4.35
MTG 160916P00011000 P 09/16/16 11.0 5.00 5.35
MTG 160916P00012000 P 09/16/16 12.0 5.90 6.40
MTG 160916P00013000 P 09/16/16 13.0 6.90 7.40
MTG 160916P00014000 P 09/16/16 14.0 7.90 8.40
MTG 160916P00015000 P 09/16/16 15.0 8.90 9.40
MTG 161216C00001000 C 12/16/16 1.0 4.60 5.10
MTG 161216C00002000 C 12/16/16 2.0 3.65 4.10
MTG 161216C00003000 C 12/16/16 3.0 2.82 3.05
MTG 161216C00004000 C 12/16/16 4.0 1.88 2.14
MTG 161216C00005000 C 12/16/16 5.0 1.16 1.37
MTG 161216C00006000 C 12/16/16 6.0 0.63 0.73
MTG 161216C00007000 C 12/16/16 7.0 0.23 0.37
MTG 161216C00008000 C 12/16/16 8.0 0.05 0.24
MTG 161216C00009000 C 12/16/16 9.0 0.00 0.20
MTG 161216C00010000 C 12/16/16 10.0 0.00 0.16
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.14
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.13
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.13
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.12
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.12
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.12
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.15
MTG 161216P00003000 P 12/16/16 3.0 0.01 0.18
MTG 161216P00004000 P 12/16/16 4.0 0.08 0.25
MTG 161216P00005000 P 12/16/16 5.0 0.32 0.38
MTG 161216P00006000 P 12/16/16 6.0 0.70 0.79
MTG 161216P00007000 P 12/16/16 7.0 1.31 1.53
MTG 161216P00008000 P 12/16/16 8.0 2.19 2.43
MTG 161216P00009000 P 12/16/16 9.0 2.97 3.50
MTG 161216P00010000 P 12/16/16 10.0 3.95 4.45
MTG 161216P00011000 P 12/16/16 11.0 4.95 5.45
MTG 161216P00012000 P 12/16/16 12.0 5.90 6.40
MTG 161216P00013000 P 12/16/16 13.0 6.90 7.40
MTG 161216P00014000 P 12/16/16 14.0 7.90 8.40
MTG 161216P00015000 P 12/16/16 15.0 8.90 9.40
MTG 170120C00001000 C 01/20/17 1.0 4.60 5.10
MTG 170120C00002000 C 01/20/17 2.0 3.65 4.15
MTG 170120C00003000 C 01/20/17 3.0 2.81 3.15
MTG 170120C00004000 C 01/20/17 4.0 1.92 2.21
MTG 170120C00005000 C 01/20/17 5.0 1.27 1.46
MTG 170120C00006000 C 01/20/17 6.0 0.72 0.81
MTG 170120C00007000 C 01/20/17 7.0 0.36 0.44
MTG 170120C00008000 C 01/20/17 8.0 0.12 0.27
MTG 170120C00009000 C 01/20/17 9.0 0.06 0.24
MTG 170120C00010000 C 01/20/17 10.0 0.00 0.16
MTG 170120C00011000 C 01/20/17 11.0 0.00 0.17
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.15
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.14
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.14
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.13
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.13
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.14
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.17
MTG 170120P00003000 P 01/20/17 3.0 0.02 0.22
MTG 170120P00004000 P 01/20/17 4.0 0.12 0.30
MTG 170120P00005000 P 01/20/17 5.0 0.39 0.45
MTG 170120P00006000 P 01/20/17 6.0 0.74 0.86
MTG 170120P00007000 P 01/20/17 7.0 1.30 1.54
MTG 170120P00008000 P 01/20/17 8.0 2.22 2.48
MTG 170120P00009000 P 01/20/17 9.0 3.00 3.50
MTG 170120P00010000 P 01/20/17 10.0 3.95 4.45
MTG 170120P00011000 P 01/20/17 11.0 4.95 5.45
MTG 170120P00012000 P 01/20/17 12.0 5.95 6.45
MTG 170120P00013000 P 01/20/17 13.0 6.90 7.40
MTG 170120P00014000 P 01/20/17 14.0 7.95 8.40
MTG 170120P00015000 P 01/20/17 15.0 8.95 9.40
MTG 170120P00017000 P 01/20/17 17.0 10.95 11.40
MTG 180119C00003000 C 01/19/18 3.0 2.80 3.50
MTG 180119C00005000 C 01/19/18 5.0 1.42 2.07
MTG 180119C00007000 C 01/19/18 7.0 0.55 1.22
MTG 180119C00010000 C 01/19/18 10.0 0.12 0.50
MTG 180119C00012000 C 01/19/18 12.0 0.02 0.41
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.32
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.29
MTG 180119P00003000 P 01/19/18 3.0 0.10 0.53
MTG 180119P00005000 P 01/19/18 5.0 0.60 0.95
MTG 180119P00007000 P 01/19/18 7.0 1.62 2.22
MTG 180119P00010000 P 01/19/18 10.0 4.00 4.40
MTG 180119P00012000 P 01/19/18 12.0 6.00 6.45
MTG 180119P00015000 P 01/19/18 15.0 8.95 9.40
MTG 180119P00017000 P 01/19/18 17.0 10.95 11.40

OPRA data is delayed 15 minutes.