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 (2017-02-10)Premium Content

Mgic Investment Corp (MTG)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 170331C00005500 C 03/31/17 5.5 2.20 6.75
MTG 170331C00006000 C 03/31/17 6.0 1.75 4.95
MTG 170331C00006500 C 03/31/17 6.5 2.95 3.80
MTG 170331C00007000 C 03/31/17 7.0 2.77 3.45
MTG 170331C00007500 C 03/31/17 7.5 2.23 2.83
MTG 170331C00008000 C 03/31/17 8.0 1.58 2.60
MTG 170331C00008500 C 03/31/17 8.5 1.11 2.14
MTG 170331C00009000 C 03/31/17 9.0 0.78 1.89
MTG 170331C00009500 C 03/31/17 9.5 0.30 0.67
MTG 170331C00010000 C 03/31/17 10.0 0.06 0.24
MTG 170331C00010500 C 03/31/17 10.5 0.00 0.32
MTG 170331C00011000 C 03/31/17 11.0 0.00 0.35
MTG 170331C00011500 C 03/31/17 11.5 0.00 0.50
MTG 170331C00012000 C 03/31/17 12.0 0.00 0.49
MTG 170331C00012500 C 03/31/17 12.5 0.00 0.50
MTG 170331C00013000 C 03/31/17 13.0 0.00 0.49
MTG 170331C00013500 C 03/31/17 13.5 0.00 0.50
MTG 170331C00014000 C 03/31/17 14.0 0.00 0.50
MTG 170331C00014500 C 03/31/17 14.5 0.00 0.49
MTG 170331C00015000 C 03/31/17 15.0 0.00 0.49
MTG 170331C00015500 C 03/31/17 15.5 0.00 0.50
MTG 170331C00016000 C 03/31/17 16.0 0.00 0.49
MTG 170331C00016500 C 03/31/17 16.5 0.00 0.49
MTG 170331C00017000 C 03/31/17 17.0 0.00 0.49
MTG 170331C00017500 C 03/31/17 17.5 0.00 0.50
MTG 170331C00018000 C 03/31/17 18.0 0.00 0.49
MTG 170331C00018500 C 03/31/17 18.5 0.00 1.34
MTG 170331C00019000 C 03/31/17 19.0 0.00 1.16
MTG 170331C00019500 C 03/31/17 19.5 0.00 1.16
MTG 170331C00020000 C 03/31/17 20.0 0.00 1.24
MTG 170331C00020500 C 03/31/17 20.5 0.00 4.10
MTG 170331P00005500 P 03/31/17 5.5 0.00 0.49
MTG 170331P00006000 P 03/31/17 6.0 0.00 0.49
MTG 170331P00006500 P 03/31/17 6.5 0.00 0.49
MTG 170331P00007000 P 03/31/17 7.0 0.00 0.48
MTG 170331P00007500 P 03/31/17 7.5 0.00 0.49
MTG 170331P00008000 P 03/31/17 8.0 0.00 0.49
MTG 170331P00008500 P 03/31/17 8.5 0.00 0.49
MTG 170331P00009000 P 03/31/17 9.0 0.00 0.49
MTG 170331P00009500 P 03/31/17 9.5 0.00 0.50
MTG 170331P00010000 P 03/31/17 10.0 0.05 0.11
MTG 170331P00010500 P 03/31/17 10.5 0.31 0.57
MTG 170331P00011000 P 03/31/17 11.0 0.61 1.24
MTG 170331P00011500 P 03/31/17 11.5 1.02 1.75
MTG 170331P00012000 P 03/31/17 12.0 0.82 2.25
MTG 170331P00012500 P 03/31/17 12.5 2.18 2.74
MTG 170331P00013000 P 03/31/17 13.0 2.71 3.90
MTG 170331P00013500 P 03/31/17 13.5 3.00 4.45
MTG 170331P00014000 P 03/31/17 14.0 3.25 5.00
MTG 170331P00014500 P 03/31/17 14.5 3.05 5.45
MTG 170331P00015000 P 03/31/17 15.0 3.55 5.95
MTG 170331P00015500 P 03/31/17 15.5 3.50 7.75
MTG 170331P00016000 P 03/31/17 16.0 3.80 8.25
MTG 170331P00016500 P 03/31/17 16.5 4.55 8.75
MTG 170331P00017000 P 03/31/17 17.0 5.60 9.35
MTG 170331P00017500 P 03/31/17 17.5 5.50 9.80
MTG 170331P00018000 P 03/31/17 18.0 6.00 10.40
MTG 170331P00018500 P 03/31/17 18.5 6.50 10.80
MTG 170331P00019000 P 03/31/17 19.0 7.00 11.40
MTG 170331P00019500 P 03/31/17 19.5 7.50 11.80
MTG 170331P00020000 P 03/31/17 20.0 8.05 12.25
MTG 170331P00020500 P 03/31/17 20.5 8.10 12.75
MTG 170407C00005500 C 04/07/17 5.5 4.25 5.95
MTG 170407C00006000 C 04/07/17 6.0 3.75 5.50
MTG 170407C00006500 C 04/07/17 6.5 3.25 3.75
MTG 170407C00007000 C 04/07/17 7.0 2.77 3.25
MTG 170407C00007500 C 04/07/17 7.5 2.27 2.69
MTG 170407C00008000 C 04/07/17 8.0 1.78 2.36
MTG 170407C00008500 C 04/07/17 8.5 1.28 2.17
MTG 170407C00009000 C 04/07/17 9.0 0.76 1.86
MTG 170407C00009500 C 04/07/17 9.5 0.37 0.74
MTG 170407C00010000 C 04/07/17 10.0 0.19 0.27
MTG 170407C00010500 C 04/07/17 10.5 0.02 0.08
MTG 170407C00011000 C 04/07/17 11.0 0.00 0.35
MTG 170407C00011500 C 04/07/17 11.5 0.00 0.49
MTG 170407C00012000 C 04/07/17 12.0 0.00 0.50
MTG 170407C00012500 C 04/07/17 12.5 0.00 0.50
MTG 170407C00013000 C 04/07/17 13.0 0.00 0.50
MTG 170407C00013500 C 04/07/17 13.5 0.00 0.49
MTG 170407C00014000 C 04/07/17 14.0 0.00 0.49
MTG 170407C00014500 C 04/07/17 14.5 0.00 0.49
MTG 170407C00015000 C 04/07/17 15.0 0.00 0.49
MTG 170407C00015500 C 04/07/17 15.5 0.00 0.49
MTG 170407C00016000 C 04/07/17 16.0 0.00 0.49
MTG 170407C00016500 C 04/07/17 16.5 0.00 0.49
MTG 170407C00017000 C 04/07/17 17.0 0.00 0.50
MTG 170407C00017500 C 04/07/17 17.5 0.00 0.49
MTG 170407C00018000 C 04/07/17 18.0 0.00 0.48
MTG 170407C00018500 C 04/07/17 18.5 0.00 0.49
MTG 170407C00019000 C 04/07/17 19.0 0.00 0.49
MTG 170407C00019500 C 04/07/17 19.5 0.00 0.50
MTG 170407C00020000 C 04/07/17 20.0 0.00 0.49
MTG 170407P00005500 P 04/07/17 5.5 0.00 0.49
MTG 170407P00006000 P 04/07/17 6.0 0.00 0.50
MTG 170407P00006500 P 04/07/17 6.5 0.00 0.49
MTG 170407P00007000 P 04/07/17 7.0 0.00 0.49
MTG 170407P00007500 P 04/07/17 7.5 0.00 0.49
MTG 170407P00008000 P 04/07/17 8.0 0.00 0.50
MTG 170407P00008500 P 04/07/17 8.5 0.00 0.49
MTG 170407P00009000 P 04/07/17 9.0 0.00 0.49
MTG 170407P00009500 P 04/07/17 9.5 0.00 0.05
MTG 170407P00010000 P 04/07/17 10.0 0.11 0.15
MTG 170407P00010500 P 04/07/17 10.5 0.06 0.53
MTG 170407P00011000 P 04/07/17 11.0 0.78 1.40
MTG 170407P00011500 P 04/07/17 11.5 1.25 1.74
MTG 170407P00012000 P 04/07/17 12.0 1.70 2.24
MTG 170407P00012500 P 04/07/17 12.5 2.25 2.74
MTG 170407P00013000 P 04/07/17 13.0 2.75 4.25
MTG 170407P00013500 P 04/07/17 13.5 2.95 4.70
MTG 170407P00014000 P 04/07/17 14.0 2.09 5.00
MTG 170407P00014500 P 04/07/17 14.5 2.57 5.50
MTG 170407P00015000 P 04/07/17 15.0 3.05 6.00
MTG 170407P00015500 P 04/07/17 15.5 3.95 6.65
MTG 170407P00016000 P 04/07/17 16.0 3.80 7.10
MTG 170407P00016500 P 04/07/17 16.5 4.20 7.65
MTG 170407P00017000 P 04/07/17 17.0 4.70 8.15
MTG 170407P00017500 P 04/07/17 17.5 5.75 9.80
MTG 170407P00018000 P 04/07/17 18.0 6.45 10.40
MTG 170407P00018500 P 04/07/17 18.5 6.65 10.80
MTG 170407P00019000 P 04/07/17 19.0 7.05 11.25
MTG 170407P00019500 P 04/07/17 19.5 7.50 11.80
MTG 170407P00020000 P 04/07/17 20.0 8.00 12.30
MTG 170413C00003000 C 04/13/17 3.0 4.70 9.35
MTG 170413C00003500 C 04/13/17 3.5 4.50 8.75
MTG 170413C00004000 C 04/13/17 4.0 4.05 8.30
MTG 170413C00004500 C 04/13/17 4.5 3.80 6.50
MTG 170413C00005000 C 04/13/17 5.0 2.70 5.30
MTG 170413C00005500 C 04/13/17 5.5 3.95 4.80
MTG 170413C00006000 C 04/13/17 6.0 1.88 4.95
MTG 170413C00006500 C 04/13/17 6.5 2.95 3.95
MTG 170413C00007000 C 04/13/17 7.0 2.45 3.25
MTG 170413C00007500 C 04/13/17 7.5 2.06 2.80
MTG 170413C00008000 C 04/13/17 8.0 1.19 4.85
MTG 170413C00008500 C 04/13/17 8.5 1.14 2.11
MTG 170413C00009000 C 04/13/17 9.0 0.82 1.61
MTG 170413C00009500 C 04/13/17 9.5 0.41 0.96
MTG 170413C00010000 C 04/13/17 10.0 0.24 0.37
MTG 170413C00010500 C 04/13/17 10.5 0.06 0.15
MTG 170413C00011000 C 04/13/17 11.0 0.00 0.34
MTG 170413C00011500 C 04/13/17 11.5 0.00 0.49
MTG 170413C00012000 C 04/13/17 12.0 0.00 0.48
MTG 170413C00012500 C 04/13/17 12.5 0.00 0.49
MTG 170413C00013000 C 04/13/17 13.0 0.00 0.49
MTG 170413C00013500 C 04/13/17 13.5 0.00 0.50
MTG 170413C00014000 C 04/13/17 14.0 0.00 0.50
MTG 170413C00014500 C 04/13/17 14.5 0.00 0.49
MTG 170413C00015000 C 04/13/17 15.0 0.00 0.50
MTG 170413C00015500 C 04/13/17 15.5 0.00 0.50
MTG 170413C00016000 C 04/13/17 16.0 0.00 0.49
MTG 170413C00016500 C 04/13/17 16.5 0.00 0.50
MTG 170413C00017000 C 04/13/17 17.0 0.00 0.50
MTG 170413C00017500 C 04/13/17 17.5 0.00 0.49
MTG 170413C00018000 C 04/13/17 18.0 0.00 0.49
MTG 170413C00018500 C 04/13/17 18.5 0.00 0.49
MTG 170413C00019000 C 04/13/17 19.0 0.00 0.50
MTG 170413C00019500 C 04/13/17 19.5 0.00 0.49
MTG 170413C00020000 C 04/13/17 20.0 0.00 0.49
MTG 170413P00003000 P 04/13/17 3.0 0.00 0.49
MTG 170413P00003500 P 04/13/17 3.5 0.00 0.50
MTG 170413P00004000 P 04/13/17 4.0 0.00 0.49
MTG 170413P00004500 P 04/13/17 4.5 0.00 0.49
MTG 170413P00005000 P 04/13/17 5.0 0.00 0.50
MTG 170413P00005500 P 04/13/17 5.5 0.00 0.49
MTG 170413P00006000 P 04/13/17 6.0 0.00 0.50
MTG 170413P00006500 P 04/13/17 6.5 0.00 0.49
MTG 170413P00007000 P 04/13/17 7.0 0.00 0.50
MTG 170413P00007500 P 04/13/17 7.5 0.00 0.49
MTG 170413P00008000 P 04/13/17 8.0 0.00 0.50
MTG 170413P00008500 P 04/13/17 8.5 0.00 0.50
MTG 170413P00009000 P 04/13/17 9.0 0.00 0.48
MTG 170413P00009500 P 04/13/17 9.5 0.04 0.15
MTG 170413P00010000 P 04/13/17 10.0 0.15 0.24
MTG 170413P00010500 P 04/13/17 10.5 0.09 0.61
MTG 170413P00011000 P 04/13/17 11.0 0.76 1.26
MTG 170413P00011500 P 04/13/17 11.5 0.10 1.80
MTG 170413P00012000 P 04/13/17 12.0 0.10 2.29
MTG 170413P00012500 P 04/13/17 12.5 2.01 3.05
MTG 170413P00013000 P 04/13/17 13.0 2.33 3.45
MTG 170413P00013500 P 04/13/17 13.5 2.60 4.05
MTG 170413P00014000 P 04/13/17 14.0 2.09 4.25
MTG 170413P00014500 P 04/13/17 14.5 4.00 5.05
MTG 170413P00015000 P 04/13/17 15.0 4.25 5.25
MTG 170413P00015500 P 04/13/17 15.5 4.65 5.75
MTG 170413P00016000 P 04/13/17 16.0 4.95 7.15
MTG 170413P00016500 P 04/13/17 16.5 5.45 7.15
MTG 170413P00017000 P 04/13/17 17.0 6.40 7.25
MTG 170413P00017500 P 04/13/17 17.5 5.15 9.50
MTG 170413P00018000 P 04/13/17 18.0 5.70 10.05
MTG 170413P00018500 P 04/13/17 18.5 6.15 10.70
MTG 170413P00019000 P 04/13/17 19.0 6.70 11.05
MTG 170413P00019500 P 04/13/17 19.5 7.10 11.55
MTG 170413P00020000 P 04/13/17 20.0 7.70 12.05
MTG 170421C00002000 C 04/21/17 2.0 5.70 10.00
MTG 170421C00003000 C 04/21/17 3.0 5.20 9.35
MTG 170421C00004000 C 04/21/17 4.0 5.50 6.55
MTG 170421C00005000 C 04/21/17 5.0 2.72 5.45
MTG 170421C00005500 C 04/21/17 5.5 2.11 4.95
MTG 170421C00006000 C 04/21/17 6.0 3.50 4.45
MTG 170421C00006500 C 04/21/17 6.5 3.00 3.70
MTG 170421C00007000 C 04/21/17 7.0 2.45 3.45
MTG 170421C00007500 C 04/21/17 7.5 2.05 2.68
MTG 170421C00008000 C 04/21/17 8.0 1.76 4.35
MTG 170421C00008500 C 04/21/17 8.5 1.24 2.47
MTG 170421C00009000 C 04/21/17 9.0 0.84 1.27
MTG 170421C00009500 C 04/21/17 9.5 0.59 0.78
MTG 170421C00010000 C 04/21/17 10.0 0.29 0.38
MTG 170421C00010500 C 04/21/17 10.5 0.12 0.17
MTG 170421C00011000 C 04/21/17 11.0 0.01 0.11
MTG 170421C00011500 C 04/21/17 11.5 0.00 0.50
MTG 170421C00012000 C 04/21/17 12.0 0.00 0.15
MTG 170421C00012500 C 04/21/17 12.5 0.00 0.49
MTG 170421C00013000 C 04/21/17 13.0 0.00 0.49
MTG 170421C00013500 C 04/21/17 13.5 0.00 0.49
MTG 170421C00014000 C 04/21/17 14.0 0.00 0.49
MTG 170421C00014500 C 04/21/17 14.5 0.00 0.49
MTG 170421C00015000 C 04/21/17 15.0 0.00 0.10
MTG 170421C00015500 C 04/21/17 15.5 0.00 0.49
MTG 170421C00016000 C 04/21/17 16.0 0.00 0.50
MTG 170421C00016500 C 04/21/17 16.5 0.00 0.49
MTG 170421C00017000 C 04/21/17 17.0 0.00 0.49
MTG 170421C00017500 C 04/21/17 17.5 0.00 0.49
MTG 170421C00018000 C 04/21/17 18.0 0.00 0.49
MTG 170421C00018500 C 04/21/17 18.5 0.00 0.50
MTG 170421C00019000 C 04/21/17 19.0 0.00 0.49
MTG 170421C00020000 C 04/21/17 20.0 0.00 0.49
MTG 170421P00002000 P 04/21/17 2.0 0.00 0.49
MTG 170421P00003000 P 04/21/17 3.0 0.00 0.49
MTG 170421P00004000 P 04/21/17 4.0 0.00 0.49
MTG 170421P00005000 P 04/21/17 5.0 0.00 0.49
MTG 170421P00005500 P 04/21/17 5.5 0.00 0.49
MTG 170421P00006000 P 04/21/17 6.0 0.00 0.49
MTG 170421P00006500 P 04/21/17 6.5 0.00 0.49
MTG 170421P00007000 P 04/21/17 7.0 0.00 0.49
MTG 170421P00007500 P 04/21/17 7.5 0.00 0.49
MTG 170421P00008000 P 04/21/17 8.0 0.00 0.49
MTG 170421P00008500 P 04/21/17 8.5 0.00 0.33
MTG 170421P00009000 P 04/21/17 9.0 0.00 0.07
MTG 170421P00009500 P 04/21/17 9.5 0.05 0.12
MTG 170421P00010000 P 04/21/17 10.0 0.20 0.30
MTG 170421P00010500 P 04/21/17 10.5 0.49 0.58
MTG 170421P00011000 P 04/21/17 11.0 0.83 1.26
MTG 170421P00011500 P 04/21/17 11.5 1.29 1.78
MTG 170421P00012000 P 04/21/17 12.0 0.30 2.25
MTG 170421P00012500 P 04/21/17 12.5 2.29 2.73
MTG 170421P00013000 P 04/21/17 13.0 2.75 3.25
MTG 170421P00013500 P 04/21/17 13.5 3.05 3.95
MTG 170421P00014000 P 04/21/17 14.0 3.30 4.70
MTG 170421P00014500 P 04/21/17 14.5 4.25 4.75
MTG 170421P00015000 P 04/21/17 15.0 4.30 5.25
MTG 170421P00015500 P 04/21/17 15.5 4.45 6.15
MTG 170421P00016000 P 04/21/17 16.0 5.65 6.25
MTG 170421P00016500 P 04/21/17 16.5 4.15 6.75
MTG 170421P00017000 P 04/21/17 17.0 4.75 7.65
MTG 170421P00017500 P 04/21/17 17.5 5.20 9.60
MTG 170421P00018000 P 04/21/17 18.0 5.70 10.15
MTG 170421P00018500 P 04/21/17 18.5 6.65 10.80
MTG 170421P00019000 P 04/21/17 19.0 6.70 11.25
MTG 170421P00020000 P 04/21/17 20.0 7.75 12.10
MTG 170428C00005500 C 04/28/17 5.5 2.99 5.50
MTG 170428C00006000 C 04/28/17 6.0 2.89 5.00
MTG 170428C00006500 C 04/28/17 6.5 2.55 4.50
MTG 170428C00007000 C 04/28/17 7.0 2.05 4.00
MTG 170428C00007500 C 04/28/17 7.5 1.51 3.45
MTG 170428C00008000 C 04/28/17 8.0 1.61 2.86
MTG 170428C00008500 C 04/28/17 8.5 1.13 2.79
MTG 170428C00009000 C 04/28/17 9.0 0.01 2.50
MTG 170428C00009500 C 04/28/17 9.5 0.55 0.97
MTG 170428C00010000 C 04/28/17 10.0 0.37 0.56
MTG 170428C00010500 C 04/28/17 10.5 0.09 0.47
MTG 170428C00011000 C 04/28/17 11.0 0.00 0.25
MTG 170428C00011500 C 04/28/17 11.5 0.00 0.50
MTG 170428C00012000 C 04/28/17 12.0 0.00 0.49
MTG 170428C00012500 C 04/28/17 12.5 0.00 0.50
MTG 170428C00013000 C 04/28/17 13.0 0.00 0.49
MTG 170428C00013500 C 04/28/17 13.5 0.00 0.49
MTG 170428C00014000 C 04/28/17 14.0 0.00 0.50
MTG 170428C00014500 C 04/28/17 14.5 0.00 0.50
MTG 170428C00015000 C 04/28/17 15.0 0.00 0.49
MTG 170428C00015500 C 04/28/17 15.5 0.00 0.50
MTG 170428C00016000 C 04/28/17 16.0 0.00 0.49
MTG 170428C00016500 C 04/28/17 16.5 0.00 0.49
MTG 170428C00017000 C 04/28/17 17.0 0.00 0.49
MTG 170428C00017500 C 04/28/17 17.5 0.00 0.49
MTG 170428C00018000 C 04/28/17 18.0 0.00 0.49
MTG 170428C00018500 C 04/28/17 18.5 0.00 0.50
MTG 170428C00019000 C 04/28/17 19.0 0.00 0.50
MTG 170428P00005500 P 04/28/17 5.5 0.00 0.49
MTG 170428P00006000 P 04/28/17 6.0 0.00 0.49
MTG 170428P00006500 P 04/28/17 6.5 0.00 0.49
MTG 170428P00007000 P 04/28/17 7.0 0.00 0.48
MTG 170428P00007500 P 04/28/17 7.5 0.00 0.50
MTG 170428P00008000 P 04/28/17 8.0 0.00 0.33
MTG 170428P00008500 P 04/28/17 8.5 0.00 0.17
MTG 170428P00009000 P 04/28/17 9.0 0.00 0.26
MTG 170428P00009500 P 04/28/17 9.5 0.15 0.36
MTG 170428P00010000 P 04/28/17 10.0 0.22 0.55
MTG 170428P00010500 P 04/28/17 10.5 0.53 0.91
MTG 170428P00011000 P 04/28/17 11.0 0.79 1.32
MTG 170428P00011500 P 04/28/17 11.5 0.89 2.57
MTG 170428P00012000 P 04/28/17 12.0 1.53 2.60
MTG 170428P00012500 P 04/28/17 12.5 1.76 3.20
MTG 170428P00013000 P 04/28/17 13.0 2.15 3.75
MTG 170428P00013500 P 04/28/17 13.5 3.00 4.30
MTG 170428P00014000 P 04/28/17 14.0 3.00 5.80
MTG 170428P00014500 P 04/28/17 14.5 3.55 6.25
MTG 170428P00015000 P 04/28/17 15.0 4.05 6.50
MTG 170428P00015500 P 04/28/17 15.5 4.15 7.15
MTG 170428P00016000 P 04/28/17 16.0 4.00 6.90
MTG 170428P00016500 P 04/28/17 16.5 4.55 7.35
MTG 170428P00017000 P 04/28/17 17.0 5.00 7.90
MTG 170428P00017500 P 04/28/17 17.5 5.55 9.75
MTG 170428P00018000 P 04/28/17 18.0 6.00 10.30
MTG 170428P00018500 P 04/28/17 18.5 6.10 10.55
MTG 170428P00019000 P 04/28/17 19.0 6.60 11.00
MTG 170505C00005000 C 05/05/17 5.0 3.95 6.00
MTG 170505C00005500 C 05/05/17 5.5 3.45 5.50
MTG 170505C00006000 C 05/05/17 6.0 3.00 5.00
MTG 170505C00006500 C 05/05/17 6.5 1.84 4.75
MTG 170505C00007000 C 05/05/17 7.0 2.05 4.00
MTG 170505C00007500 C 05/05/17 7.5 1.10 3.50
MTG 170505C00008000 C 05/05/17 8.0 0.90 3.25
MTG 170505C00008500 C 05/05/17 8.5 0.22 2.90
MTG 170505C00009000 C 05/05/17 9.0 0.01 2.47
MTG 170505C00009500 C 05/05/17 9.5 0.01 1.61
MTG 170505C00010000 C 05/05/17 10.0 0.23 0.72
MTG 170505C00010500 C 05/05/17 10.5 0.00 0.47
MTG 170505C00011000 C 05/05/17 11.0 0.01 0.27
MTG 170505C00011500 C 05/05/17 11.5 0.00 0.50
MTG 170505C00012000 C 05/05/17 12.0 0.00 0.49
MTG 170505C00012500 C 05/05/17 12.5 0.00 0.49
MTG 170505C00013000 C 05/05/17 13.0 0.00 0.50
MTG 170505C00013500 C 05/05/17 13.5 0.00 0.49
MTG 170505C00014000 C 05/05/17 14.0 0.00 0.50
MTG 170505C00014500 C 05/05/17 14.5 0.00 0.49
MTG 170505C00015000 C 05/05/17 15.0 0.00 0.49
MTG 170505C00015500 C 05/05/17 15.5 0.00 0.49
MTG 170505C00016000 C 05/05/17 16.0 0.00 0.50
MTG 170505C00016500 C 05/05/17 16.5 0.00 0.50
MTG 170505C00017000 C 05/05/17 17.0 0.00 0.50
MTG 170505C00017500 C 05/05/17 17.5 0.00 0.49
MTG 170505P00005000 P 05/05/17 5.0 0.00 0.49
MTG 170505P00005500 P 05/05/17 5.5 0.00 0.49
MTG 170505P00006000 P 05/05/17 6.0 0.00 0.50
MTG 170505P00006500 P 05/05/17 6.5 0.00 0.49
MTG 170505P00007000 P 05/05/17 7.0 0.00 0.50
MTG 170505P00007500 P 05/05/17 7.5 0.00 0.49
MTG 170505P00008000 P 05/05/17 8.0 0.00 0.42
MTG 170505P00008500 P 05/05/17 8.5 0.00 0.46
MTG 170505P00009000 P 05/05/17 9.0 0.00 0.35
MTG 170505P00009500 P 05/05/17 9.5 0.06 0.47
MTG 170505P00010000 P 05/05/17 10.0 0.00 0.65
MTG 170505P00010500 P 05/05/17 10.5 0.43 1.50
MTG 170505P00011000 P 05/05/17 11.0 0.01 2.52
MTG 170505P00011500 P 05/05/17 11.5 0.91 2.37
MTG 170505P00012000 P 05/05/17 12.0 0.97 3.05
MTG 170505P00012500 P 05/05/17 12.5 0.98 3.50
MTG 170505P00013000 P 05/05/17 13.0 2.06 4.20
MTG 170505P00013500 P 05/05/17 13.5 2.35 4.80
MTG 170505P00014000 P 05/05/17 14.0 2.51 5.05
MTG 170505P00014500 P 05/05/17 14.5 3.00 5.55
MTG 170505P00015000 P 05/05/17 15.0 3.50 6.05
MTG 170505P00015500 P 05/05/17 15.5 3.50 6.65
MTG 170505P00016000 P 05/05/17 16.0 4.00 7.15
MTG 170505P00016500 P 05/05/17 16.5 4.55 8.75
MTG 170505P00017000 P 05/05/17 17.0 5.05 9.25
MTG 170505P00017500 P 05/05/17 17.5 5.50 9.75
MTG 170519C00003000 C 05/19/17 3.0 6.55 9.35
MTG 170519C00004000 C 05/19/17 4.0 5.55 8.35
MTG 170519C00005000 C 05/19/17 5.0 4.55 5.30
MTG 170519C00006000 C 05/19/17 6.0 3.50 4.25
MTG 170519C00007000 C 05/19/17 7.0 2.50 4.50
MTG 170519C00008000 C 05/19/17 8.0 1.40 4.40
MTG 170519C00009000 C 05/19/17 9.0 1.00 1.32
MTG 170519C00010000 C 05/19/17 10.0 0.50 0.55
MTG 170519C00011000 C 05/19/17 11.0 0.13 0.19
MTG 170519C00012000 C 05/19/17 12.0 0.01 0.15
MTG 170519C00013000 C 05/19/17 13.0 0.00 0.49
MTG 170519C00014000 C 05/19/17 14.0 0.00 0.50
MTG 170519C00015000 C 05/19/17 15.0 0.00 0.49
MTG 170519C00016000 C 05/19/17 16.0 0.00 0.49
MTG 170519C00017000 C 05/19/17 17.0 0.00 0.49
MTG 170519C00018000 C 05/19/17 18.0 0.00 0.50
MTG 170519C00019000 C 05/19/17 19.0 0.00 0.50
MTG 170519P00003000 P 05/19/17 3.0 0.00 0.50
MTG 170519P00004000 P 05/19/17 4.0 0.00 0.49
MTG 170519P00005000 P 05/19/17 5.0 0.00 0.49
MTG 170519P00006000 P 05/19/17 6.0 0.00 0.48
MTG 170519P00007000 P 05/19/17 7.0 0.00 0.49
MTG 170519P00008000 P 05/19/17 8.0 0.02 0.16
MTG 170519P00009000 P 05/19/17 9.0 0.07 0.16
MTG 170519P00010000 P 05/19/17 10.0 0.38 0.45
MTG 170519P00011000 P 05/19/17 11.0 0.91 1.14
MTG 170519P00012000 P 05/19/17 12.0 1.84 2.26
MTG 170519P00013000 P 05/19/17 13.0 2.75 3.55
MTG 170519P00014000 P 05/19/17 14.0 3.80 4.50
MTG 170519P00015000 P 05/19/17 15.0 2.86 6.75
MTG 170519P00016000 P 05/19/17 16.0 4.25 8.35
MTG 170519P00017000 P 05/19/17 17.0 6.65 9.35
MTG 170519P00018000 P 05/19/17 18.0 7.65 8.65
MTG 170519P00019000 P 05/19/17 19.0 6.90 11.20
MTG 170616C00001000 C 06/16/17 1.0 6.75 11.30
MTG 170616C00002000 C 06/16/17 2.0 5.70 9.85
MTG 170616C00003000 C 06/16/17 3.0 4.90 7.20
MTG 170616C00004000 C 06/16/17 4.0 5.35 7.25
MTG 170616C00005000 C 06/16/17 5.0 4.50 5.30
MTG 170616C00006000 C 06/16/17 6.0 3.80 4.25
MTG 170616C00007000 C 06/16/17 7.0 2.84 3.30
MTG 170616C00008000 C 06/16/17 8.0 1.90 4.85
MTG 170616C00009000 C 06/16/17 9.0 1.07 1.39
MTG 170616C00010000 C 06/16/17 10.0 0.60 0.67
MTG 170616C00011000 C 06/16/17 11.0 0.22 0.28
MTG 170616C00012000 C 06/16/17 12.0 0.02 0.16
MTG 170616C00013000 C 06/16/17 13.0 0.00 0.15
MTG 170616C00014000 C 06/16/17 14.0 0.00 0.50
MTG 170616C00015000 C 06/16/17 15.0 0.00 0.21
MTG 170616C00016000 C 06/16/17 16.0 0.00 0.49
MTG 170616C00017000 C 06/16/17 17.0 0.00 0.49
MTG 170616C00018000 C 06/16/17 18.0 0.00 0.20
MTG 170616C00019000 C 06/16/17 19.0 0.00 0.30
MTG 170616P00001000 P 06/16/17 1.0 0.00 0.49
MTG 170616P00002000 P 06/16/17 2.0 0.00 0.49
MTG 170616P00003000 P 06/16/17 3.0 0.00 0.49
MTG 170616P00004000 P 06/16/17 4.0 0.00 0.48
MTG 170616P00005000 P 06/16/17 5.0 0.00 0.50
MTG 170616P00006000 P 06/16/17 6.0 0.00 0.50
MTG 170616P00007000 P 06/16/17 7.0 0.01 0.14
MTG 170616P00008000 P 06/16/17 8.0 0.05 0.22
MTG 170616P00009000 P 06/16/17 9.0 0.18 0.24
MTG 170616P00010000 P 06/16/17 10.0 0.47 0.56
MTG 170616P00011000 P 06/16/17 11.0 1.04 1.22
MTG 170616P00012000 P 06/16/17 12.0 1.90 2.31
MTG 170616P00013000 P 06/16/17 13.0 2.75 3.25
MTG 170616P00014000 P 06/16/17 14.0 3.80 4.25
MTG 170616P00015000 P 06/16/17 15.0 4.80 5.25
MTG 170616P00016000 P 06/16/17 16.0 5.80 6.25
MTG 170616P00017000 P 06/16/17 17.0 6.80 7.25
MTG 170616P00018000 P 06/16/17 18.0 6.10 10.40
MTG 170616P00019000 P 06/16/17 19.0 7.10 11.40
MTG 170915C00001000 C 09/15/17 1.0 6.70 11.00
MTG 170915C00002000 C 09/15/17 2.0 6.20 9.60
MTG 170915C00003000 C 09/15/17 3.0 6.40 7.30
MTG 170915C00004000 C 09/15/17 4.0 5.75 6.35
MTG 170915C00005000 C 09/15/17 5.0 4.75 5.35
MTG 170915C00006000 C 09/15/17 6.0 3.80 4.40
MTG 170915C00007000 C 09/15/17 7.0 2.89 4.60
MTG 170915C00008000 C 09/15/17 8.0 2.05 2.47
MTG 170915C00009000 C 09/15/17 9.0 1.47 1.69
MTG 170915C00010000 C 09/15/17 10.0 0.95 1.06
MTG 170915C00011000 C 09/15/17 11.0 0.52 0.61
MTG 170915C00012000 C 09/15/17 12.0 0.25 0.36
MTG 170915C00013000 C 09/15/17 13.0 0.05 0.27
MTG 170915C00014000 C 09/15/17 14.0 0.02 0.23
MTG 170915C00015000 C 09/15/17 15.0 0.00 0.25
MTG 170915C00016000 C 09/15/17 16.0 0.00 0.49
MTG 170915C00017000 C 09/15/17 17.0 0.00 0.50
MTG 170915C00018000 C 09/15/17 18.0 0.00 0.49
MTG 170915C00019000 C 09/15/17 19.0 0.00 0.49
MTG 170915P00001000 P 09/15/17 1.0 0.00 0.50
MTG 170915P00002000 P 09/15/17 2.0 0.00 0.49
MTG 170915P00003000 P 09/15/17 3.0 0.00 0.49
MTG 170915P00004000 P 09/15/17 4.0 0.00 0.49
MTG 170915P00005000 P 09/15/17 5.0 0.00 0.49
MTG 170915P00006000 P 09/15/17 6.0 0.02 0.24
MTG 170915P00007000 P 09/15/17 7.0 0.07 0.31
MTG 170915P00008000 P 09/15/17 8.0 0.11 0.32
MTG 170915P00009000 P 09/15/17 9.0 0.44 0.50
MTG 170915P00010000 P 09/15/17 10.0 0.76 0.91
MTG 170915P00011000 P 09/15/17 11.0 1.34 1.52
MTG 170915P00012000 P 09/15/17 12.0 2.06 2.53
MTG 170915P00013000 P 09/15/17 13.0 2.89 3.45
MTG 170915P00014000 P 09/15/17 14.0 3.80 4.35
MTG 170915P00015000 P 09/15/17 15.0 4.80 5.30
MTG 170915P00016000 P 09/15/17 16.0 5.65 8.40
MTG 170915P00017000 P 09/15/17 17.0 6.65 9.35
MTG 170915P00018000 P 09/15/17 18.0 7.80 8.50
MTG 170915P00019000 P 09/15/17 19.0 8.80 9.50
MTG 180119C00003000 C 01/19/18 3.0 6.45 7.45
MTG 180119C00005000 C 01/19/18 5.0 2.70 6.65
MTG 180119C00007000 C 01/19/18 7.0 3.00 3.60
MTG 180119C00010000 C 01/19/18 10.0 1.24 1.45
MTG 180119C00012000 C 01/19/18 12.0 0.56 0.69
MTG 180119C00015000 C 01/19/18 15.0 0.06 0.35
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.26
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.05
MTG 180119P00005000 P 01/19/18 5.0 0.03 0.32
MTG 180119P00007000 P 01/19/18 7.0 0.19 0.39
MTG 180119P00010000 P 01/19/18 10.0 1.10 1.24
MTG 180119P00012000 P 01/19/18 12.0 2.18 2.62
MTG 180119P00015000 P 01/19/18 15.0 4.75 5.40
MTG 180119P00017000 P 01/19/18 17.0 4.75 8.15

OPRA data is delayed 15 minutes.