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 (2016-11-11)Premium Content

Mgic Investment Corp (MTG)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 170127C00004500 C 01/27/17 4.5 3.50 8.20
MTG 170127C00005000 C 01/27/17 5.0 3.20 7.75
MTG 170127C00005500 C 01/27/17 5.5 2.55 7.15
MTG 170127C00006000 C 01/27/17 6.0 2.10 6.60
MTG 170127C00006500 C 01/27/17 6.5 1.88 6.15
MTG 170127C00007000 C 01/27/17 7.0 2.76 4.40
MTG 170127C00007500 C 01/27/17 7.5 2.42 3.80
MTG 170127C00008000 C 01/27/17 8.0 2.07 2.84
MTG 170127C00008500 C 01/27/17 8.5 1.71 2.60
MTG 170127C00009000 C 01/27/17 9.0 1.08 2.15
MTG 170127C00009500 C 01/27/17 9.5 0.28 1.66
MTG 170127C00010000 C 01/27/17 10.0 0.41 0.63
MTG 170127C00010500 C 01/27/17 10.5 0.12 0.19
MTG 170127C00011000 C 01/27/17 11.0 0.01 0.12
MTG 170127C00011500 C 01/27/17 11.5 0.00 0.09
MTG 170127C00012000 C 01/27/17 12.0 0.00 0.08
MTG 170127C00012500 C 01/27/17 12.5 0.00 0.08
MTG 170127C00013000 C 01/27/17 13.0 0.00 0.08
MTG 170127C00013500 C 01/27/17 13.5 0.00 0.08
MTG 170127C00014000 C 01/27/17 14.0 0.00 0.08
MTG 170127C00014500 C 01/27/17 14.5 0.00 0.08
MTG 170127C00015000 C 01/27/17 15.0 0.00 0.08
MTG 170127C00015500 C 01/27/17 15.5 0.00 0.08
MTG 170127C00016000 C 01/27/17 16.0 0.00 0.08
MTG 170127C00016500 C 01/27/17 16.5 0.00 0.08
MTG 170127C00017000 C 01/27/17 17.0 0.00 0.07
MTG 170127C00017500 C 01/27/17 17.5 0.00 0.07
MTG 170127C00018000 C 01/27/17 18.0 0.00 4.60
MTG 170127C00018500 C 01/27/17 18.5 0.00 0.08
MTG 170127C00019000 C 01/27/17 19.0 0.00 4.70
MTG 170127C00019500 C 01/27/17 19.5 0.00 0.08
MTG 170127C00020000 C 01/27/17 20.0 0.00 0.07
MTG 170127P00004500 P 01/27/17 4.5 0.00 2.93
MTG 170127P00005000 P 01/27/17 5.0 0.00 2.92
MTG 170127P00005500 P 01/27/17 5.5 0.00 2.93
MTG 170127P00006000 P 01/27/17 6.0 0.00 2.04
MTG 170127P00006500 P 01/27/17 6.5 0.00 0.07
MTG 170127P00007000 P 01/27/17 7.0 0.00 3.20
MTG 170127P00007500 P 01/27/17 7.5 0.00 3.20
MTG 170127P00008000 P 01/27/17 8.0 0.00 3.20
MTG 170127P00008500 P 01/27/17 8.5 0.00 3.20
MTG 170127P00009000 P 01/27/17 9.0 0.00 0.08
MTG 170127P00009500 P 01/27/17 9.5 0.00 1.00
MTG 170127P00010000 P 01/27/17 10.0 0.01 0.07
MTG 170127P00010500 P 01/27/17 10.5 0.12 0.19
MTG 170127P00011000 P 01/27/17 11.0 0.24 0.77
MTG 170127P00011500 P 01/27/17 11.5 0.66 1.28
MTG 170127P00012000 P 01/27/17 12.0 0.82 4.90
MTG 170127P00012500 P 01/27/17 12.5 1.27 4.90
MTG 170127P00013000 P 01/27/17 13.0 1.13 5.00
MTG 170127P00013500 P 01/27/17 13.5 1.81 5.40
MTG 170127P00014000 P 01/27/17 14.0 1.40 5.95
MTG 170127P00014500 P 01/27/17 14.5 1.70 6.15
MTG 170127P00015000 P 01/27/17 15.0 3.20 6.95
MTG 170127P00015500 P 01/27/17 15.5 3.20 7.40
MTG 170127P00016000 P 01/27/17 16.0 3.65 8.00
MTG 170127P00016500 P 01/27/17 16.5 4.75 8.40
MTG 170127P00017000 P 01/27/17 17.0 5.25 8.95
MTG 170127P00017500 P 01/27/17 17.5 5.00 9.40
MTG 170127P00018000 P 01/27/17 18.0 5.15 9.65
MTG 170127P00018500 P 01/27/17 18.5 5.65 10.20
MTG 170127P00019000 P 01/27/17 19.0 6.15 10.70
MTG 170127P00019500 P 01/27/17 19.5 6.65 11.20
MTG 170127P00020000 P 01/27/17 20.0 7.15 11.70
MTG 170203C00004500 C 02/03/17 4.5 3.60 8.05
MTG 170203C00005000 C 02/03/17 5.0 3.10 7.55
MTG 170203C00005500 C 02/03/17 5.5 4.65 5.20
MTG 170203C00006000 C 02/03/17 6.0 4.15 4.70
MTG 170203C00006500 C 02/03/17 6.5 1.76 4.90
MTG 170203C00007000 C 02/03/17 7.0 3.15 3.70
MTG 170203C00007500 C 02/03/17 7.5 2.55 5.40
MTG 170203C00008000 C 02/03/17 8.0 2.12 3.25
MTG 170203C00008500 C 02/03/17 8.5 1.57 2.70
MTG 170203C00009000 C 02/03/17 9.0 0.63 2.12
MTG 170203C00009500 C 02/03/17 9.5 0.45 1.11
MTG 170203C00010000 C 02/03/17 10.0 0.47 0.62
MTG 170203C00010500 C 02/03/17 10.5 0.17 0.26
MTG 170203C00011000 C 02/03/17 11.0 0.04 0.09
MTG 170203C00011500 C 02/03/17 11.5 0.00 0.10
MTG 170203C00012000 C 02/03/17 12.0 0.00 0.10
MTG 170203C00012500 C 02/03/17 12.5 0.00 0.09
MTG 170203C00013000 C 02/03/17 13.0 0.00 3.35
MTG 170203C00013500 C 02/03/17 13.5 0.00 3.40
MTG 170203C00014000 C 02/03/17 14.0 0.00 4.35
MTG 170203C00014500 C 02/03/17 14.5 0.00 3.35
MTG 170203C00015000 C 02/03/17 15.0 0.00 0.07
MTG 170203C00015500 C 02/03/17 15.5 0.00 0.08
MTG 170203C00016000 C 02/03/17 16.0 0.00 0.08
MTG 170203C00016500 C 02/03/17 16.5 0.00 0.08
MTG 170203C00017000 C 02/03/17 17.0 0.00 0.08
MTG 170203C00017500 C 02/03/17 17.5 0.00 0.08
MTG 170203C00018000 C 02/03/17 18.0 0.00 0.49
MTG 170203C00018500 C 02/03/17 18.5 0.00 0.07
MTG 170203C00019000 C 02/03/17 19.0 0.00 0.08
MTG 170203C00019500 C 02/03/17 19.5 0.00 0.07
MTG 170203C00020000 C 02/03/17 20.0 0.00 0.07
MTG 170203P00004500 P 02/03/17 4.5 0.00 0.56
MTG 170203P00005000 P 02/03/17 5.0 0.00 1.58
MTG 170203P00005500 P 02/03/17 5.5 0.00 1.59
MTG 170203P00006000 P 02/03/17 6.0 0.00 1.59
MTG 170203P00006500 P 02/03/17 6.5 0.00 0.42
MTG 170203P00007000 P 02/03/17 7.0 0.00 0.50
MTG 170203P00007500 P 02/03/17 7.5 0.00 0.50
MTG 170203P00008000 P 02/03/17 8.0 0.00 0.49
MTG 170203P00008500 P 02/03/17 8.5 0.00 0.08
MTG 170203P00009000 P 02/03/17 9.0 0.00 0.08
MTG 170203P00009500 P 02/03/17 9.5 0.01 0.10
MTG 170203P00010000 P 02/03/17 10.0 0.06 0.11
MTG 170203P00010500 P 02/03/17 10.5 0.19 0.27
MTG 170203P00011000 P 02/03/17 11.0 0.47 0.60
MTG 170203P00011500 P 02/03/17 11.5 0.83 1.33
MTG 170203P00012000 P 02/03/17 12.0 1.30 2.14
MTG 170203P00012500 P 02/03/17 12.5 1.51 4.50
MTG 170203P00013000 P 02/03/17 13.0 1.82 2.99
MTG 170203P00013500 P 02/03/17 13.5 2.61 3.35
MTG 170203P00014000 P 02/03/17 14.0 2.05 5.95
MTG 170203P00014500 P 02/03/17 14.5 3.80 4.35
MTG 170203P00015000 P 02/03/17 15.0 3.15 6.95
MTG 170203P00015500 P 02/03/17 15.5 4.80 5.35
MTG 170203P00016000 P 02/03/17 16.0 5.35 6.05
MTG 170203P00016500 P 02/03/17 16.5 4.45 8.40
MTG 170203P00017000 P 02/03/17 17.0 6.30 6.85
MTG 170203P00017500 P 02/03/17 17.5 6.55 9.40
MTG 170203P00018000 P 02/03/17 18.0 5.70 9.95
MTG 170203P00018500 P 02/03/17 18.5 6.10 10.40
MTG 170203P00019000 P 02/03/17 19.0 6.65 11.00
MTG 170203P00019500 P 02/03/17 19.5 7.10 11.40
MTG 170203P00020000 P 02/03/17 20.0 7.60 12.00
MTG 170210C00003000 C 02/10/17 3.0 5.25 9.55
MTG 170210C00003500 C 02/10/17 3.5 4.70 9.05
MTG 170210C00004000 C 02/10/17 4.0 4.15 8.55
MTG 170210C00004500 C 02/10/17 4.5 5.45 6.65
MTG 170210C00005000 C 02/10/17 5.0 5.15 5.70
MTG 170210C00005500 C 02/10/17 5.5 4.10 5.80
MTG 170210C00006000 C 02/10/17 6.0 4.05 5.35
MTG 170210C00006500 C 02/10/17 6.5 2.96 6.20
MTG 170210C00007000 C 02/10/17 7.0 3.15 3.70
MTG 170210C00007500 C 02/10/17 7.5 2.56 3.30
MTG 170210C00008000 C 02/10/17 8.0 2.07 2.86
MTG 170210C00008500 C 02/10/17 8.5 1.21 2.61
MTG 170210C00009000 C 02/10/17 9.0 0.20 2.12
MTG 170210C00009500 C 02/10/17 9.5 0.03 2.05
MTG 170210C00010000 C 02/10/17 10.0 0.58 0.66
MTG 170210C00010500 C 02/10/17 10.5 0.25 0.33
MTG 170210C00011000 C 02/10/17 11.0 0.08 0.15
MTG 170210C00011500 C 02/10/17 11.5 0.00 0.16
MTG 170210C00012000 C 02/10/17 12.0 0.00 0.10
MTG 170210C00012500 C 02/10/17 12.5 0.00 0.09
MTG 170210C00013000 C 02/10/17 13.0 0.00 0.08
MTG 170210C00013500 C 02/10/17 13.5 0.00 0.09
MTG 170210C00014000 C 02/10/17 14.0 0.00 0.09
MTG 170210C00014500 C 02/10/17 14.5 0.00 0.08
MTG 170210C00015000 C 02/10/17 15.0 0.00 0.07
MTG 170210C00015500 C 02/10/17 15.5 0.00 0.08
MTG 170210C00016000 C 02/10/17 16.0 0.00 0.07
MTG 170210C00016500 C 02/10/17 16.5 0.00 0.08
MTG 170210C00017000 C 02/10/17 17.0 0.00 0.08
MTG 170210C00017500 C 02/10/17 17.5 0.00 0.07
MTG 170210C00018000 C 02/10/17 18.0 0.00 0.08
MTG 170210C00018500 C 02/10/17 18.5 0.00 0.07
MTG 170210C00019000 C 02/10/17 19.0 0.00 0.08
MTG 170210C00019500 C 02/10/17 19.5 0.00 0.08
MTG 170210C00020000 C 02/10/17 20.0 0.00 0.50
MTG 170210P00003000 P 02/10/17 3.0 0.00 1.59
MTG 170210P00003500 P 02/10/17 3.5 0.00 0.49
MTG 170210P00004000 P 02/10/17 4.0 0.00 1.18
MTG 170210P00004500 P 02/10/17 4.5 0.00 0.50
MTG 170210P00005000 P 02/10/17 5.0 0.00 0.49
MTG 170210P00005500 P 02/10/17 5.5 0.00 2.03
MTG 170210P00006000 P 02/10/17 6.0 0.00 2.04
MTG 170210P00006500 P 02/10/17 6.5 0.00 2.04
MTG 170210P00007000 P 02/10/17 7.0 0.00 2.04
MTG 170210P00007500 P 02/10/17 7.5 0.00 2.04
MTG 170210P00008000 P 02/10/17 8.0 0.00 0.09
MTG 170210P00008500 P 02/10/17 8.5 0.00 0.09
MTG 170210P00009000 P 02/10/17 9.0 0.01 0.12
MTG 170210P00009500 P 02/10/17 9.5 0.02 0.25
MTG 170210P00010000 P 02/10/17 10.0 0.09 0.14
MTG 170210P00010500 P 02/10/17 10.5 0.22 0.32
MTG 170210P00011000 P 02/10/17 11.0 0.53 0.65
MTG 170210P00011500 P 02/10/17 11.5 0.78 1.46
MTG 170210P00012000 P 02/10/17 12.0 1.31 1.82
MTG 170210P00012500 P 02/10/17 12.5 1.81 2.56
MTG 170210P00013000 P 02/10/17 13.0 2.16 2.94
MTG 170210P00013500 P 02/10/17 13.5 2.76 3.40
MTG 170210P00014000 P 02/10/17 14.0 3.30 4.35
MTG 170210P00014500 P 02/10/17 14.5 3.80 4.35
MTG 170210P00015000 P 02/10/17 15.0 4.15 4.85
MTG 170210P00015500 P 02/10/17 15.5 4.80 5.35
MTG 170210P00016000 P 02/10/17 16.0 4.85 7.65
MTG 170210P00016500 P 02/10/17 16.5 5.55 6.80
MTG 170210P00017000 P 02/10/17 17.0 5.85 7.05
MTG 170210P00017500 P 02/10/17 17.5 6.55 9.35
MTG 170210P00018000 P 02/10/17 18.0 5.65 10.00
MTG 170210P00018500 P 02/10/17 18.5 6.00 10.40
MTG 170210P00019000 P 02/10/17 19.0 6.65 11.00
MTG 170210P00019500 P 02/10/17 19.5 7.10 11.40
MTG 170210P00020000 P 02/10/17 20.0 7.65 12.00
MTG 170217C00001000 C 02/17/17 1.0 7.10 10.95
MTG 170217C00002000 C 02/17/17 2.0 6.10 9.95
MTG 170217C00003000 C 02/17/17 3.0 6.70 9.25
MTG 170217C00004000 C 02/17/17 4.0 5.25 7.95
MTG 170217C00005000 C 02/17/17 5.0 3.30 7.25
MTG 170217C00006000 C 02/17/17 6.0 4.15 4.75
MTG 170217C00007000 C 02/17/17 7.0 3.15 3.70
MTG 170217C00008000 C 02/17/17 8.0 0.55 4.90
MTG 170217C00009000 C 02/17/17 9.0 0.01 4.55
MTG 170217C00010000 C 02/17/17 10.0 0.55 0.69
MTG 170217C00011000 C 02/17/17 11.0 0.06 0.14
MTG 170217C00012000 C 02/17/17 12.0 0.00 0.10
MTG 170217C00013000 C 02/17/17 13.0 0.00 0.09
MTG 170217C00014000 C 02/17/17 14.0 0.00 0.08
MTG 170217C00015000 C 02/17/17 15.0 0.00 0.08
MTG 170217C00016000 C 02/17/17 16.0 0.00 0.08
MTG 170217C00017000 C 02/17/17 17.0 0.00 0.07
MTG 170217C00018000 C 02/17/17 18.0 0.00 0.08
MTG 170217C00019000 C 02/17/17 19.0 0.00 0.08
MTG 170217P00001000 P 02/17/17 1.0 0.00 1.57
MTG 170217P00002000 P 02/17/17 2.0 0.00 0.14
MTG 170217P00003000 P 02/17/17 3.0 0.00 0.13
MTG 170217P00004000 P 02/17/17 4.0 0.00 0.14
MTG 170217P00005000 P 02/17/17 5.0 0.00 0.08
MTG 170217P00006000 P 02/17/17 6.0 0.00 2.93
MTG 170217P00007000 P 02/17/17 7.0 0.00 0.07
MTG 170217P00008000 P 02/17/17 8.0 0.00 1.59
MTG 170217P00009000 P 02/17/17 9.0 0.00 0.10
MTG 170217P00010000 P 02/17/17 10.0 0.08 0.15
MTG 170217P00011000 P 02/17/17 11.0 0.55 0.68
MTG 170217P00012000 P 02/17/17 12.0 0.05 4.75
MTG 170217P00013000 P 02/17/17 13.0 1.96 4.85
MTG 170217P00014000 P 02/17/17 14.0 1.35 4.00
MTG 170217P00015000 P 02/17/17 15.0 3.05 6.00
MTG 170217P00016000 P 02/17/17 16.0 3.30 5.85
MTG 170217P00017000 P 02/17/17 17.0 6.30 6.85
MTG 170217P00018000 P 02/17/17 18.0 5.35 9.30
MTG 170217P00019000 P 02/17/17 19.0 6.15 9.90
MTG 170224C00005500 C 02/24/17 5.5 4.40 5.95
MTG 170224C00006000 C 02/24/17 6.0 4.15 5.85
MTG 170224C00006500 C 02/24/17 6.5 3.10 5.25
MTG 170224C00007000 C 02/24/17 7.0 3.15 3.75
MTG 170224C00007500 C 02/24/17 7.5 2.57 3.25
MTG 170224C00008000 C 02/24/17 8.0 2.06 3.25
MTG 170224C00008500 C 02/24/17 8.5 1.44 2.66
MTG 170224C00009000 C 02/24/17 9.0 0.17 1.97
MTG 170224C00009500 C 02/24/17 9.5 0.72 1.25
MTG 170224C00010000 C 02/24/17 10.0 0.51 0.74
MTG 170224C00010500 C 02/24/17 10.5 0.29 0.37
MTG 170224C00011000 C 02/24/17 11.0 0.01 0.22
MTG 170224C00011500 C 02/24/17 11.5 0.00 0.17
MTG 170224C00012000 C 02/24/17 12.0 0.00 0.10
MTG 170224C00012500 C 02/24/17 12.5 0.00 0.09
MTG 170224C00013000 C 02/24/17 13.0 0.00 0.08
MTG 170224C00013500 C 02/24/17 13.5 0.00 0.09
MTG 170224C00014000 C 02/24/17 14.0 0.00 0.09
MTG 170224C00014500 C 02/24/17 14.5 0.00 0.09
MTG 170224C00015000 C 02/24/17 15.0 0.00 0.08
MTG 170224C00015500 C 02/24/17 15.5 0.00 0.08
MTG 170224C00016000 C 02/24/17 16.0 0.00 0.07
MTG 170224C00016500 C 02/24/17 16.5 0.00 0.07
MTG 170224C00017000 C 02/24/17 17.0 0.00 0.08
MTG 170224C00017500 C 02/24/17 17.5 0.00 0.07
MTG 170224C00018000 C 02/24/17 18.0 0.00 0.07
MTG 170224C00018500 C 02/24/17 18.5 0.00 0.07
MTG 170224C00019000 C 02/24/17 19.0 0.00 0.07
MTG 170224C00019500 C 02/24/17 19.5 0.00 0.07
MTG 170224C00020000 C 02/24/17 20.0 0.00 0.07
MTG 170224P00005500 P 02/24/17 5.5 0.00 2.03
MTG 170224P00006000 P 02/24/17 6.0 0.00 2.04
MTG 170224P00006500 P 02/24/17 6.5 0.00 1.17
MTG 170224P00007000 P 02/24/17 7.0 0.00 0.07
MTG 170224P00007500 P 02/24/17 7.5 0.00 0.08
MTG 170224P00008000 P 02/24/17 8.0 0.00 0.08
MTG 170224P00008500 P 02/24/17 8.5 0.00 0.10
MTG 170224P00009000 P 02/24/17 9.0 0.00 0.11
MTG 170224P00009500 P 02/24/17 9.5 0.00 0.13
MTG 170224P00010000 P 02/24/17 10.0 0.07 0.22
MTG 170224P00010500 P 02/24/17 10.5 0.23 0.41
MTG 170224P00011000 P 02/24/17 11.0 0.49 0.91
MTG 170224P00011500 P 02/24/17 11.5 0.76 2.54
MTG 170224P00012000 P 02/24/17 12.0 1.07 3.80
MTG 170224P00012500 P 02/24/17 12.5 1.80 3.65
MTG 170224P00013000 P 02/24/17 13.0 2.16 2.92
MTG 170224P00013500 P 02/24/17 13.5 2.65 3.40
MTG 170224P00014000 P 02/24/17 14.0 3.15 3.95
MTG 170224P00014500 P 02/24/17 14.5 2.36 5.50
MTG 170224P00015000 P 02/24/17 15.0 3.90 4.95
MTG 170224P00015500 P 02/24/17 15.5 4.20 5.60
MTG 170224P00016000 P 02/24/17 16.0 3.35 7.85
MTG 170224P00016500 P 02/24/17 16.5 3.75 7.35
MTG 170224P00017000 P 02/24/17 17.0 4.20 7.10
MTG 170224P00017500 P 02/24/17 17.5 4.70 7.35
MTG 170224P00018000 P 02/24/17 18.0 5.10 9.60
MTG 170224P00018500 P 02/24/17 18.5 5.70 10.10
MTG 170224P00019000 P 02/24/17 19.0 6.15 10.55
MTG 170224P00019500 P 02/24/17 19.5 6.55 11.10
MTG 170224P00020000 P 02/24/17 20.0 7.55 12.00
MTG 170303C00003000 C 03/03/17 3.0 5.80 10.00
MTG 170303C00003500 C 03/03/17 3.5 5.85 9.40
MTG 170303C00004000 C 03/03/17 4.0 4.60 7.15
MTG 170303C00004500 C 03/03/17 4.5 4.85 7.50
MTG 170303C00005000 C 03/03/17 5.0 4.30 7.05
MTG 170303C00005500 C 03/03/17 5.5 2.69 6.95
MTG 170303C00006000 C 03/03/17 6.0 3.40 6.80
MTG 170303C00006500 C 03/03/17 6.5 2.97 5.45
MTG 170303C00007000 C 03/03/17 7.0 2.47 5.00
MTG 170303C00007500 C 03/03/17 7.5 1.96 4.00
MTG 170303C00008000 C 03/03/17 8.0 1.84 3.25
MTG 170303C00008500 C 03/03/17 8.5 0.69 2.88
MTG 170303C00009000 C 03/03/17 9.0 0.98 1.92
MTG 170303C00009500 C 03/03/17 9.5 0.73 2.17
MTG 170303C00010000 C 03/03/17 10.0 0.58 0.76
MTG 170303C00010500 C 03/03/17 10.5 0.29 0.40
MTG 170303C00011000 C 03/03/17 11.0 0.10 0.21
MTG 170303C00011500 C 03/03/17 11.5 0.01 0.11
MTG 170303C00012000 C 03/03/17 12.0 0.00 0.12
MTG 170303C00012500 C 03/03/17 12.5 0.00 0.10
MTG 170303C00013000 C 03/03/17 13.0 0.00 0.10
MTG 170303C00013500 C 03/03/17 13.5 0.00 0.08
MTG 170303C00014000 C 03/03/17 14.0 0.00 0.08
MTG 170303C00014500 C 03/03/17 14.5 0.00 0.08
MTG 170303C00015000 C 03/03/17 15.0 0.00 0.09
MTG 170303C00015500 C 03/03/17 15.5 0.00 0.08
MTG 170303C00016000 C 03/03/17 16.0 0.00 0.08
MTG 170303C00016500 C 03/03/17 16.5 0.00 0.08
MTG 170303C00017000 C 03/03/17 17.0 0.00 0.08
MTG 170303C00017500 C 03/03/17 17.5 0.00 0.08
MTG 170303C00018000 C 03/03/17 18.0 0.00 0.07
MTG 170303C00018500 C 03/03/17 18.5 0.00 0.07
MTG 170303C00019000 C 03/03/17 19.0 0.00 0.07
MTG 170303P00003000 P 03/03/17 3.0 0.00 1.59
MTG 170303P00003500 P 03/03/17 3.5 0.00 0.08
MTG 170303P00004000 P 03/03/17 4.0 0.00 0.07
MTG 170303P00004500 P 03/03/17 4.5 0.00 0.08
MTG 170303P00005000 P 03/03/17 5.0 0.00 0.08
MTG 170303P00005500 P 03/03/17 5.5 0.00 4.65
MTG 170303P00006000 P 03/03/17 6.0 0.00 4.60
MTG 170303P00006500 P 03/03/17 6.5 0.00 0.07
MTG 170303P00007000 P 03/03/17 7.0 0.00 0.08
MTG 170303P00007500 P 03/03/17 7.5 0.00 0.08
MTG 170303P00008000 P 03/03/17 8.0 0.00 0.10
MTG 170303P00008500 P 03/03/17 8.5 0.00 0.50
MTG 170303P00009000 P 03/03/17 9.0 0.00 0.12
MTG 170303P00009500 P 03/03/17 9.5 0.03 0.14
MTG 170303P00010000 P 03/03/17 10.0 0.00 0.25
MTG 170303P00010500 P 03/03/17 10.5 0.21 0.45
MTG 170303P00011000 P 03/03/17 11.0 0.51 0.81
MTG 170303P00011500 P 03/03/17 11.5 0.70 1.51
MTG 170303P00012000 P 03/03/17 12.0 0.80 2.33
MTG 170303P00012500 P 03/03/17 12.5 1.31 2.60
MTG 170303P00013000 P 03/03/17 13.0 2.17 2.96
MTG 170303P00013500 P 03/03/17 13.5 1.56 5.40
MTG 170303P00014000 P 03/03/17 14.0 2.81 6.00
MTG 170303P00014500 P 03/03/17 14.5 2.97 6.40
MTG 170303P00015000 P 03/03/17 15.0 3.55 6.95
MTG 170303P00015500 P 03/03/17 15.5 3.80 7.40
MTG 170303P00016000 P 03/03/17 16.0 3.80 7.95
MTG 170303P00016500 P 03/03/17 16.5 4.95 8.40
MTG 170303P00017000 P 03/03/17 17.0 5.30 9.00
MTG 170303P00017500 P 03/03/17 17.5 5.70 9.40
MTG 170303P00018000 P 03/03/17 18.0 5.65 10.00
MTG 170303P00018500 P 03/03/17 18.5 6.15 10.40
MTG 170303P00019000 P 03/03/17 19.0 6.65 11.00
MTG 170317C00001000 C 03/17/17 1.0 7.10 11.55
MTG 170317C00002000 C 03/17/17 2.0 6.10 9.95
MTG 170317C00003000 C 03/17/17 3.0 5.10 9.35
MTG 170317C00004000 C 03/17/17 4.0 4.10 6.70
MTG 170317C00005000 C 03/17/17 5.0 3.15 5.70
MTG 170317C00006000 C 03/17/17 6.0 4.15 4.70
MTG 170317C00007000 C 03/17/17 7.0 3.15 3.75
MTG 170317C00008000 C 03/17/17 8.0 2.42 2.62
MTG 170317C00009000 C 03/17/17 9.0 1.26 1.71
MTG 170317C00010000 C 03/17/17 10.0 0.64 0.78
MTG 170317C00011000 C 03/17/17 11.0 0.15 0.25
MTG 170317C00012000 C 03/17/17 12.0 0.00 0.14
MTG 170317C00013000 C 03/17/17 13.0 0.00 0.09
MTG 170317C00014000 C 03/17/17 14.0 0.00 0.08
MTG 170317C00015000 C 03/17/17 15.0 0.00 0.09
MTG 170317C00016000 C 03/17/17 16.0 0.00 0.08
MTG 170317C00017000 C 03/17/17 17.0 0.00 0.09
MTG 170317C00018000 C 03/17/17 18.0 0.00 0.07
MTG 170317C00019000 C 03/17/17 19.0 0.00 0.08
MTG 170317P00001000 P 03/17/17 1.0 0.00 0.07
MTG 170317P00002000 P 03/17/17 2.0 0.00 0.07
MTG 170317P00003000 P 03/17/17 3.0 0.00 0.06
MTG 170317P00004000 P 03/17/17 4.0 0.00 0.07
MTG 170317P00005000 P 03/17/17 5.0 0.00 0.07
MTG 170317P00006000 P 03/17/17 6.0 0.00 0.07
MTG 170317P00007000 P 03/17/17 7.0 0.00 0.08
MTG 170317P00008000 P 03/17/17 8.0 0.00 0.09
MTG 170317P00009000 P 03/17/17 9.0 0.03 0.15
MTG 170317P00010000 P 03/17/17 10.0 0.16 0.27
MTG 170317P00011000 P 03/17/17 11.0 0.65 0.79
MTG 170317P00012000 P 03/17/17 12.0 1.36 1.83
MTG 170317P00013000 P 03/17/17 13.0 2.34 2.86
MTG 170317P00014000 P 03/17/17 14.0 3.30 4.00
MTG 170317P00015000 P 03/17/17 15.0 4.30 4.90
MTG 170317P00016000 P 03/17/17 16.0 3.35 5.90
MTG 170317P00017000 P 03/17/17 17.0 4.40 7.90
MTG 170317P00018000 P 03/17/17 18.0 5.30 9.30
MTG 170317P00019000 P 03/17/17 19.0 6.30 10.25
MTG 170616C00001000 C 06/16/17 1.0 7.10 10.90
MTG 170616C00002000 C 06/16/17 2.0 6.10 10.00
MTG 170616C00003000 C 06/16/17 3.0 6.90 7.65
MTG 170616C00004000 C 06/16/17 4.0 4.10 6.75
MTG 170616C00005000 C 06/16/17 5.0 3.10 5.75
MTG 170616C00006000 C 06/16/17 6.0 2.40 4.70
MTG 170616C00007000 C 06/16/17 7.0 1.15 3.90
MTG 170616C00008000 C 06/16/17 8.0 0.31 2.86
MTG 170616C00009000 C 06/16/17 9.0 1.46 1.95
MTG 170616C00010000 C 06/16/17 10.0 1.05 1.14
MTG 170616C00011000 C 06/16/17 11.0 0.54 0.68
MTG 170616C00012000 C 06/16/17 12.0 0.24 0.32
MTG 170616C00013000 C 06/16/17 13.0 0.08 0.22
MTG 170616C00014000 C 06/16/17 14.0 0.01 0.18
MTG 170616C00015000 C 06/16/17 15.0 0.00 0.15
MTG 170616C00016000 C 06/16/17 16.0 0.00 0.13
MTG 170616C00017000 C 06/16/17 17.0 0.00 0.13
MTG 170616C00018000 C 06/16/17 18.0 0.00 0.12
MTG 170616C00019000 C 06/16/17 19.0 0.00 0.12
MTG 170616P00001000 P 06/16/17 1.0 0.00 0.11
MTG 170616P00002000 P 06/16/17 2.0 0.00 0.10
MTG 170616P00003000 P 06/16/17 3.0 0.00 0.10
MTG 170616P00004000 P 06/16/17 4.0 0.00 0.12
MTG 170616P00005000 P 06/16/17 5.0 0.00 0.13
MTG 170616P00006000 P 06/16/17 6.0 0.00 0.14
MTG 170616P00007000 P 06/16/17 7.0 0.02 0.18
MTG 170616P00008000 P 06/16/17 8.0 0.10 0.24
MTG 170616P00009000 P 06/16/17 9.0 0.21 0.35
MTG 170616P00010000 P 06/16/17 10.0 0.51 0.65
MTG 170616P00011000 P 06/16/17 11.0 1.01 1.17
MTG 170616P00012000 P 06/16/17 12.0 1.46 2.05
MTG 170616P00013000 P 06/16/17 13.0 1.47 4.85
MTG 170616P00014000 P 06/16/17 14.0 2.00 5.05
MTG 170616P00015000 P 06/16/17 15.0 2.30 6.00
MTG 170616P00016000 P 06/16/17 16.0 5.10 5.85
MTG 170616P00017000 P 06/16/17 17.0 6.25 6.90
MTG 170616P00018000 P 06/16/17 18.0 5.30 9.00
MTG 170616P00019000 P 06/16/17 19.0 6.10 10.25
MTG 180119C00003000 C 01/19/18 3.0 6.55 8.55
MTG 180119C00005000 C 01/19/18 5.0 3.30 6.45
MTG 180119C00007000 C 01/19/18 7.0 3.40 4.95
MTG 180119C00010000 C 01/19/18 10.0 1.53 1.80
MTG 180119C00012000 C 01/19/18 12.0 0.67 0.95
MTG 180119C00015000 C 01/19/18 15.0 0.11 0.42
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.18
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.10
MTG 180119P00005000 P 01/19/18 5.0 0.01 0.29
MTG 180119P00007000 P 01/19/18 7.0 0.21 0.46
MTG 180119P00010000 P 01/19/18 10.0 1.10 1.38
MTG 180119P00012000 P 01/19/18 12.0 1.75 2.54
MTG 180119P00015000 P 01/19/18 15.0 4.50 5.00
MTG 180119P00017000 P 01/19/18 17.0 5.35 7.50

OPRA data is delayed 15 minutes.