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 (2016-08-12)Premium Content

Mgic Investment Corp (MTG)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 160902C00000500 C 09/02/16 0.5 5.35 9.70
MTG 160902C00001000 C 09/02/16 1.0 5.00 9.40
MTG 160902C00001500 C 09/02/16 1.5 4.65 9.00
MTG 160902C00002000 C 09/02/16 2.0 4.00 8.40
MTG 160902C00002500 C 09/02/16 2.5 5.10 5.70
MTG 160902C00003000 C 09/02/16 3.0 3.05 5.20
MTG 160902C00003500 C 09/02/16 3.5 3.15 4.70
MTG 160902C00004000 C 09/02/16 4.0 3.00 4.20
MTG 160902C00004500 C 09/02/16 4.5 3.15 3.65
MTG 160902C00005000 C 09/02/16 5.0 3.00 3.15
MTG 160902C00005500 C 09/02/16 5.5 2.50 2.64
MTG 160902C00006000 C 09/02/16 6.0 1.84 2.16
MTG 160902C00006500 C 09/02/16 6.5 1.51 1.64
MTG 160902C00007000 C 09/02/16 7.0 1.02 1.10
MTG 160902C00007500 C 09/02/16 7.5 0.48 0.59
MTG 160902C00008000 C 09/02/16 8.0 0.15 0.18
MTG 160902C00008500 C 09/02/16 8.5 0.00 0.16
MTG 160902C00009000 C 09/02/16 9.0 0.00 0.37
MTG 160902C00009500 C 09/02/16 9.5 0.00 0.50
MTG 160902C00010000 C 09/02/16 10.0 0.00 0.07
MTG 160902C00010500 C 09/02/16 10.5 0.00 0.50
MTG 160902C00011000 C 09/02/16 11.0 0.00 0.50
MTG 160902C00011500 C 09/02/16 11.5 0.00 0.50
MTG 160902C00012000 C 09/02/16 12.0 0.00 0.50
MTG 160902C00012500 C 09/02/16 12.5 0.00 0.50
MTG 160902C00013000 C 09/02/16 13.0 0.00 0.07
MTG 160902C00013500 C 09/02/16 13.5 0.00 0.07
MTG 160902C00014000 C 09/02/16 14.0 0.00 0.50
MTG 160902C00014500 C 09/02/16 14.5 0.00 0.07
MTG 160902C00015000 C 09/02/16 15.0 0.00 0.50
MTG 160902P00000500 P 09/02/16 0.5 0.00 0.50
MTG 160902P00001000 P 09/02/16 1.0 0.00 0.50
MTG 160902P00001500 P 09/02/16 1.5 0.00 0.50
MTG 160902P00002000 P 09/02/16 2.0 0.00 0.50
MTG 160902P00002500 P 09/02/16 2.5 0.00 0.50
MTG 160902P00003000 P 09/02/16 3.0 0.00 0.50
MTG 160902P00003500 P 09/02/16 3.5 0.00 0.50
MTG 160902P00004000 P 09/02/16 4.0 0.00 0.50
MTG 160902P00004500 P 09/02/16 4.5 0.00 0.07
MTG 160902P00005000 P 09/02/16 5.0 0.00 0.07
MTG 160902P00005500 P 09/02/16 5.5 0.00 0.08
MTG 160902P00006000 P 09/02/16 6.0 0.00 0.08
MTG 160902P00006500 P 09/02/16 6.5 0.00 0.08
MTG 160902P00007000 P 09/02/16 7.0 0.00 0.18
MTG 160902P00007500 P 09/02/16 7.5 0.00 0.10
MTG 160902P00008000 P 09/02/16 8.0 0.10 0.13
MTG 160902P00008500 P 09/02/16 8.5 0.44 0.54
MTG 160902P00009000 P 09/02/16 9.0 0.88 1.01
MTG 160902P00009500 P 09/02/16 9.5 1.37 1.50
MTG 160902P00010000 P 09/02/16 10.0 1.92 2.06
MTG 160902P00010500 P 09/02/16 10.5 2.42 2.53
MTG 160902P00011000 P 09/02/16 11.0 2.92 3.15
MTG 160902P00011500 P 09/02/16 11.5 3.10 3.65
MTG 160902P00012000 P 09/02/16 12.0 3.60 4.15
MTG 160902P00012500 P 09/02/16 12.5 4.10 4.65
MTG 160902P00013000 P 09/02/16 13.0 4.60 5.15
MTG 160902P00013500 P 09/02/16 13.5 5.05 6.20
MTG 160902P00014000 P 09/02/16 14.0 5.50 6.40
MTG 160902P00014500 P 09/02/16 14.5 4.25 8.60
MTG 160902P00015000 P 09/02/16 15.0 6.50 7.40
MTG 160909C00000500 C 09/09/16 0.5 5.50 10.00
MTG 160909C00001000 C 09/09/16 1.0 5.00 9.40
MTG 160909C00001500 C 09/09/16 1.5 5.85 7.00
MTG 160909C00002000 C 09/09/16 2.0 4.00 6.20
MTG 160909C00002500 C 09/09/16 2.5 5.10 5.70
MTG 160909C00003000 C 09/09/16 3.0 3.65 5.20
MTG 160909C00003500 C 09/09/16 3.5 2.88 4.70
MTG 160909C00004000 C 09/09/16 4.0 3.00 4.15
MTG 160909C00004500 C 09/09/16 4.5 3.00 3.65
MTG 160909C00005000 C 09/09/16 5.0 3.00 3.15
MTG 160909C00005500 C 09/09/16 5.5 2.53 2.58
MTG 160909C00006000 C 09/09/16 6.0 2.03 2.09
MTG 160909C00006500 C 09/09/16 6.5 1.54 1.59
MTG 160909C00007000 C 09/09/16 7.0 1.05 1.12
MTG 160909C00007500 C 09/09/16 7.5 0.58 0.62
MTG 160909C00008000 C 09/09/16 8.0 0.19 0.22
MTG 160909C00008500 C 09/09/16 8.5 0.00 0.13
MTG 160909C00009000 C 09/09/16 9.0 0.00 0.08
MTG 160909C00009500 C 09/09/16 9.5 0.00 0.07
MTG 160909C00010000 C 09/09/16 10.0 0.00 0.07
MTG 160909C00010500 C 09/09/16 10.5 0.00 0.07
MTG 160909C00011000 C 09/09/16 11.0 0.00 0.07
MTG 160909C00011500 C 09/09/16 11.5 0.00 0.07
MTG 160909C00012000 C 09/09/16 12.0 0.00 0.07
MTG 160909C00012500 C 09/09/16 12.5 0.00 0.07
MTG 160909C00013000 C 09/09/16 13.0 0.00 0.07
MTG 160909C00013500 C 09/09/16 13.5 0.00 0.07
MTG 160909C00014000 C 09/09/16 14.0 0.00 0.07
MTG 160909C00014500 C 09/09/16 14.5 0.00 0.07
MTG 160909C00015000 C 09/09/16 15.0 0.00 0.50
MTG 160909P00000500 P 09/09/16 0.5 0.00 0.50
MTG 160909P00001000 P 09/09/16 1.0 0.00 0.50
MTG 160909P00001500 P 09/09/16 1.5 0.00 0.50
MTG 160909P00002000 P 09/09/16 2.0 0.00 0.50
MTG 160909P00002500 P 09/09/16 2.5 0.00 0.50
MTG 160909P00003000 P 09/09/16 3.0 0.00 0.50
MTG 160909P00003500 P 09/09/16 3.5 0.00 0.07
MTG 160909P00004000 P 09/09/16 4.0 0.00 0.07
MTG 160909P00004500 P 09/09/16 4.5 0.00 0.07
MTG 160909P00005000 P 09/09/16 5.0 0.00 0.08
MTG 160909P00005500 P 09/09/16 5.5 0.00 0.08
MTG 160909P00006000 P 09/09/16 6.0 0.00 0.09
MTG 160909P00006500 P 09/09/16 6.5 0.00 0.09
MTG 160909P00007000 P 09/09/16 7.0 0.00 0.09
MTG 160909P00007500 P 09/09/16 7.5 0.04 0.09
MTG 160909P00008000 P 09/09/16 8.0 0.15 0.18
MTG 160909P00008500 P 09/09/16 8.5 0.47 0.52
MTG 160909P00009000 P 09/09/16 9.0 0.93 0.98
MTG 160909P00009500 P 09/09/16 9.5 1.43 1.49
MTG 160909P00010000 P 09/09/16 10.0 1.92 1.99
MTG 160909P00010500 P 09/09/16 10.5 2.42 2.48
MTG 160909P00011000 P 09/09/16 11.0 2.92 3.45
MTG 160909P00011500 P 09/09/16 11.5 3.10 3.95
MTG 160909P00012000 P 09/09/16 12.0 3.00 5.90
MTG 160909P00012500 P 09/09/16 12.5 3.10 6.95
MTG 160909P00013000 P 09/09/16 13.0 3.60 7.00
MTG 160909P00013500 P 09/09/16 13.5 5.05 7.95
MTG 160909P00014000 P 09/09/16 14.0 4.05 8.40
MTG 160909P00014500 P 09/09/16 14.5 4.95 9.00
MTG 160909P00015000 P 09/09/16 15.0 5.20 9.40
MTG 160916C00001000 C 09/16/16 1.0 6.60 7.50
MTG 160916C00002000 C 09/16/16 2.0 5.60 6.50
MTG 160916C00002500 C 09/16/16 2.5 5.25 5.80
MTG 160916C00003000 C 09/16/16 3.0 4.05 5.95
MTG 160916C00003500 C 09/16/16 3.5 4.15 4.85
MTG 160916C00004000 C 09/16/16 4.0 3.05 5.10
MTG 160916C00004500 C 09/16/16 4.5 3.15 3.90
MTG 160916C00005000 C 09/16/16 5.0 2.94 3.20
MTG 160916C00005500 C 09/16/16 5.5 2.47 2.60
MTG 160916C00006000 C 09/16/16 6.0 2.03 2.08
MTG 160916C00006500 C 09/16/16 6.5 1.47 1.60
MTG 160916C00007000 C 09/16/16 7.0 1.01 1.11
MTG 160916C00007500 C 09/16/16 7.5 0.60 0.64
MTG 160916C00008000 C 09/16/16 8.0 0.24 0.27
MTG 160916C00008500 C 09/16/16 8.5 0.06 0.12
MTG 160916C00009000 C 09/16/16 9.0 0.00 0.08
MTG 160916C00009500 C 09/16/16 9.5 0.00 0.07
MTG 160916C00010000 C 09/16/16 10.0 0.00 0.17
MTG 160916C00010500 C 09/16/16 10.5 0.00 0.06
MTG 160916C00011000 C 09/16/16 11.0 0.00 0.06
MTG 160916C00011500 C 09/16/16 11.5 0.00 0.06
MTG 160916C00012000 C 09/16/16 12.0 0.00 0.25
MTG 160916C00012500 C 09/16/16 12.5 0.00 0.06
MTG 160916C00013000 C 09/16/16 13.0 0.00 0.19
MTG 160916C00013500 C 09/16/16 13.5 0.00 0.06
MTG 160916C00014000 C 09/16/16 14.0 0.00 0.19
MTG 160916C00015000 C 09/16/16 15.0 0.00 0.19
MTG 160916P00001000 P 09/16/16 1.0 0.00 0.19
MTG 160916P00002000 P 09/16/16 2.0 0.00 0.13
MTG 160916P00002500 P 09/16/16 2.5 0.00 0.06
MTG 160916P00003000 P 09/16/16 3.0 0.00 0.06
MTG 160916P00003500 P 09/16/16 3.5 0.00 0.06
MTG 160916P00004000 P 09/16/16 4.0 0.00 0.07
MTG 160916P00004500 P 09/16/16 4.5 0.00 0.08
MTG 160916P00005000 P 09/16/16 5.0 0.00 0.08
MTG 160916P00005500 P 09/16/16 5.5 0.00 0.08
MTG 160916P00006000 P 09/16/16 6.0 0.00 0.08
MTG 160916P00006500 P 09/16/16 6.5 0.00 0.09
MTG 160916P00007000 P 09/16/16 7.0 0.01 0.10
MTG 160916P00007500 P 09/16/16 7.5 0.06 0.10
MTG 160916P00008000 P 09/16/16 8.0 0.19 0.21
MTG 160916P00008500 P 09/16/16 8.5 0.49 0.53
MTG 160916P00009000 P 09/16/16 9.0 0.94 0.99
MTG 160916P00009500 P 09/16/16 9.5 1.43 1.48
MTG 160916P00010000 P 09/16/16 10.0 1.87 1.97
MTG 160916P00010500 P 09/16/16 10.5 2.43 2.47
MTG 160916P00011000 P 09/16/16 11.0 2.93 3.25
MTG 160916P00011500 P 09/16/16 11.5 3.20 3.75
MTG 160916P00012000 P 09/16/16 12.0 3.70 4.25
MTG 160916P00012500 P 09/16/16 12.5 4.20 4.75
MTG 160916P00013000 P 09/16/16 13.0 4.70 5.25
MTG 160916P00013500 P 09/16/16 13.5 5.20 5.75
MTG 160916P00014000 P 09/16/16 14.0 5.50 6.40
MTG 160916P00015000 P 09/16/16 15.0 6.50 7.40
MTG 160923C00000500 C 09/23/16 0.5 5.50 10.00
MTG 160923C00001000 C 09/23/16 1.0 5.00 9.40
MTG 160923C00001500 C 09/23/16 1.5 4.50 8.95
MTG 160923C00002000 C 09/23/16 2.0 3.70 6.50
MTG 160923C00002500 C 09/23/16 2.5 4.85 6.25
MTG 160923C00003000 C 09/23/16 3.0 3.15 5.20
MTG 160923C00003500 C 09/23/16 3.5 3.00 4.70
MTG 160923C00004000 C 09/23/16 4.0 3.00 4.20
MTG 160923C00004500 C 09/23/16 4.5 3.00 3.70
MTG 160923C00005000 C 09/23/16 5.0 3.00 3.65
MTG 160923C00005500 C 09/23/16 5.5 2.54 3.15
MTG 160923C00006000 C 09/23/16 6.0 2.04 2.61
MTG 160923C00006500 C 09/23/16 6.5 1.55 1.61
MTG 160923C00007000 C 09/23/16 7.0 1.07 1.13
MTG 160923C00007500 C 09/23/16 7.5 0.63 0.67
MTG 160923C00008000 C 09/23/16 8.0 0.27 0.31
MTG 160923C00008500 C 09/23/16 8.5 0.08 0.12
MTG 160923C00009000 C 09/23/16 9.0 0.00 0.50
MTG 160923C00009500 C 09/23/16 9.5 0.00 0.30
MTG 160923C00010000 C 09/23/16 10.0 0.00 0.17
MTG 160923C00010500 C 09/23/16 10.5 0.00 0.50
MTG 160923C00011000 C 09/23/16 11.0 0.00 0.50
MTG 160923C00011500 C 09/23/16 11.5 0.00 0.50
MTG 160923C00012000 C 09/23/16 12.0 0.00 0.50
MTG 160923C00012500 C 09/23/16 12.5 0.00 0.07
MTG 160923C00013000 C 09/23/16 13.0 0.00 0.07
MTG 160923C00013500 C 09/23/16 13.5 0.00 0.07
MTG 160923C00014000 C 09/23/16 14.0 0.00 0.07
MTG 160923C00014500 C 09/23/16 14.5 0.00 0.07
MTG 160923C00015000 C 09/23/16 15.0 0.00 0.50
MTG 160923P00000500 P 09/23/16 0.5 0.00 0.50
MTG 160923P00001000 P 09/23/16 1.0 0.00 1.10
MTG 160923P00001500 P 09/23/16 1.5 0.00 0.50
MTG 160923P00002000 P 09/23/16 2.0 0.00 0.50
MTG 160923P00002500 P 09/23/16 2.5 0.00 0.50
MTG 160923P00003000 P 09/23/16 3.0 0.00 0.50
MTG 160923P00003500 P 09/23/16 3.5 0.00 0.50
MTG 160923P00004000 P 09/23/16 4.0 0.00 0.08
MTG 160923P00004500 P 09/23/16 4.5 0.00 0.09
MTG 160923P00005000 P 09/23/16 5.0 0.00 0.09
MTG 160923P00005500 P 09/23/16 5.5 0.00 0.09
MTG 160923P00006000 P 09/23/16 6.0 0.00 0.09
MTG 160923P00006500 P 09/23/16 6.5 0.00 0.10
MTG 160923P00007000 P 09/23/16 7.0 0.00 0.50
MTG 160923P00007500 P 09/23/16 7.5 0.09 0.14
MTG 160923P00008000 P 09/23/16 8.0 0.22 0.25
MTG 160923P00008500 P 09/23/16 8.5 0.52 0.56
MTG 160923P00009000 P 09/23/16 9.0 0.95 1.01
MTG 160923P00009500 P 09/23/16 9.5 1.42 1.50
MTG 160923P00010000 P 09/23/16 10.0 1.91 1.99
MTG 160923P00010500 P 09/23/16 10.5 2.42 2.54
MTG 160923P00011000 P 09/23/16 11.0 2.92 3.30
MTG 160923P00011500 P 09/23/16 11.5 3.10 3.95
MTG 160923P00012000 P 09/23/16 12.0 3.60 6.35
MTG 160923P00012500 P 09/23/16 12.5 4.10 6.95
MTG 160923P00013000 P 09/23/16 13.0 4.60 7.35
MTG 160923P00013500 P 09/23/16 13.5 5.05 7.95
MTG 160923P00014000 P 09/23/16 14.0 4.00 8.40
MTG 160923P00014500 P 09/23/16 14.5 4.60 9.00
MTG 160923P00015000 P 09/23/16 15.0 4.90 9.35
MTG 160930C00000500 C 09/30/16 0.5 5.60 10.00
MTG 160930C00001000 C 09/30/16 1.0 5.00 9.40
MTG 160930C00001500 C 09/30/16 1.5 4.50 8.95
MTG 160930C00002000 C 09/30/16 2.0 4.05 8.40
MTG 160930C00002500 C 09/30/16 2.5 3.50 7.95
MTG 160930C00003000 C 09/30/16 3.0 3.15 7.35
MTG 160930C00003500 C 09/30/16 3.5 4.20 6.95
MTG 160930C00004000 C 09/30/16 4.0 3.00 6.40
MTG 160930C00004500 C 09/30/16 4.5 3.00 4.65
MTG 160930C00005000 C 09/30/16 5.0 3.00 4.20
MTG 160930C00005500 C 09/30/16 5.5 2.54 2.61
MTG 160930C00006000 C 09/30/16 6.0 2.04 2.13
MTG 160930C00006500 C 09/30/16 6.5 1.55 1.62
MTG 160930C00007000 C 09/30/16 7.0 1.08 1.14
MTG 160930C00007500 C 09/30/16 7.5 0.65 0.69
MTG 160930C00008000 C 09/30/16 8.0 0.30 0.34
MTG 160930C00008500 C 09/30/16 8.5 0.10 0.13
MTG 160930C00009000 C 09/30/16 9.0 0.00 0.20
MTG 160930C00009500 C 09/30/16 9.5 0.00 0.08
MTG 160930C00010000 C 09/30/16 10.0 0.00 0.19
MTG 160930C00010500 C 09/30/16 10.5 0.00 0.50
MTG 160930C00011000 C 09/30/16 11.0 0.00 0.50
MTG 160930C00011500 C 09/30/16 11.5 0.00 0.50
MTG 160930C00012000 C 09/30/16 12.0 0.00 0.50
MTG 160930C00012500 C 09/30/16 12.5 0.00 0.50
MTG 160930C00013000 C 09/30/16 13.0 0.00 0.50
MTG 160930C00013500 C 09/30/16 13.5 0.00 0.50
MTG 160930C00014000 C 09/30/16 14.0 0.00 0.50
MTG 160930C00014500 C 09/30/16 14.5 0.00 0.50
MTG 160930C00015000 C 09/30/16 15.0 0.00 0.50
MTG 160930P00000500 P 09/30/16 0.5 0.00 0.56
MTG 160930P00001000 P 09/30/16 1.0 0.00 0.56
MTG 160930P00001500 P 09/30/16 1.5 0.00 0.56
MTG 160930P00002000 P 09/30/16 2.0 0.00 0.56
MTG 160930P00002500 P 09/30/16 2.5 0.00 0.56
MTG 160930P00003000 P 09/30/16 3.0 0.00 0.50
MTG 160930P00003500 P 09/30/16 3.5 0.00 0.50
MTG 160930P00004000 P 09/30/16 4.0 0.00 0.50
MTG 160930P00004500 P 09/30/16 4.5 0.00 0.50
MTG 160930P00005000 P 09/30/16 5.0 0.00 0.50
MTG 160930P00005500 P 09/30/16 5.5 0.00 0.50
MTG 160930P00006000 P 09/30/16 6.0 0.00 0.50
MTG 160930P00006500 P 09/30/16 6.5 0.00 0.11
MTG 160930P00007000 P 09/30/16 7.0 0.00 0.13
MTG 160930P00007500 P 09/30/16 7.5 0.10 0.16
MTG 160930P00008000 P 09/30/16 8.0 0.25 0.28
MTG 160930P00008500 P 09/30/16 8.5 0.53 0.58
MTG 160930P00009000 P 09/30/16 9.0 0.96 1.01
MTG 160930P00009500 P 09/30/16 9.5 1.40 1.61
MTG 160930P00010000 P 09/30/16 10.0 1.92 2.02
MTG 160930P00010500 P 09/30/16 10.5 2.37 2.52
MTG 160930P00011000 P 09/30/16 11.0 2.78 3.45
MTG 160930P00011500 P 09/30/16 11.5 3.00 3.95
MTG 160930P00012000 P 09/30/16 12.0 3.05 6.35
MTG 160930P00012500 P 09/30/16 12.5 4.10 6.95
MTG 160930P00013000 P 09/30/16 13.0 4.60 7.35
MTG 160930P00013500 P 09/30/16 13.5 5.05 7.95
MTG 160930P00014000 P 09/30/16 14.0 4.00 8.40
MTG 160930P00014500 P 09/30/16 14.5 4.55 9.00
MTG 160930P00015000 P 09/30/16 15.0 4.60 9.35
MTG 161007C00000500 C 10/07/16 0.5 5.50 10.00
MTG 161007C00001000 C 10/07/16 1.0 5.00 9.40
MTG 161007C00001500 C 10/07/16 1.5 4.50 9.00
MTG 161007C00002000 C 10/07/16 2.0 4.00 8.40
MTG 161007C00002500 C 10/07/16 2.5 3.50 7.95
MTG 161007C00003000 C 10/07/16 3.0 3.15 7.35
MTG 161007C00003500 C 10/07/16 3.5 3.10 6.90
MTG 161007C00004000 C 10/07/16 4.0 3.00 5.15
MTG 161007C00004500 C 10/07/16 4.5 3.00 4.65
MTG 161007C00005000 C 10/07/16 5.0 2.79 5.35
MTG 161007C00005500 C 10/07/16 5.5 2.47 3.10
MTG 161007C00006000 C 10/07/16 6.0 2.01 2.16
MTG 161007C00006500 C 10/07/16 6.5 1.55 1.79
MTG 161007C00007000 C 10/07/16 7.0 0.00 1.22
MTG 161007C00007500 C 10/07/16 7.5 0.60 1.45
MTG 161007C00008000 C 10/07/16 8.0 0.29 0.42
MTG 161007C00008500 C 10/07/16 8.5 0.09 0.25
MTG 161007C00009000 C 10/07/16 9.0 0.00 0.16
MTG 161007C00009500 C 10/07/16 9.5 0.00 0.50
MTG 161007C00010000 C 10/07/16 10.0 0.00 0.17
MTG 161007C00010500 C 10/07/16 10.5 0.00 0.50
MTG 161007C00011000 C 10/07/16 11.0 0.00 0.50
MTG 161007C00011500 C 10/07/16 11.5 0.00 0.50
MTG 161007C00012000 C 10/07/16 12.0 0.00 0.50
MTG 161007C00012500 C 10/07/16 12.5 0.00 0.50
MTG 161007C00013000 C 10/07/16 13.0 0.00 0.50
MTG 161007C00013500 C 10/07/16 13.5 0.00 0.50
MTG 161007C00014000 C 10/07/16 14.0 0.00 2.29
MTG 161007C00014500 C 10/07/16 14.5 0.00 2.29
MTG 161007C00015000 C 10/07/16 15.0 0.00 2.29
MTG 161007P00000500 P 10/07/16 0.5 0.00 0.50
MTG 161007P00001000 P 10/07/16 1.0 0.00 0.50
MTG 161007P00001500 P 10/07/16 1.5 0.00 0.50
MTG 161007P00002000 P 10/07/16 2.0 0.00 0.50
MTG 161007P00002500 P 10/07/16 2.5 0.00 2.35
MTG 161007P00003000 P 10/07/16 3.0 0.00 2.35
MTG 161007P00003500 P 10/07/16 3.5 0.00 2.29
MTG 161007P00004000 P 10/07/16 4.0 0.00 2.29
MTG 161007P00004500 P 10/07/16 4.5 0.00 2.29
MTG 161007P00005000 P 10/07/16 5.0 0.00 0.50
MTG 161007P00005500 P 10/07/16 5.5 0.00 0.50
MTG 161007P00006000 P 10/07/16 6.0 0.00 0.50
MTG 161007P00006500 P 10/07/16 6.5 0.00 0.50
MTG 161007P00007000 P 10/07/16 7.0 0.00 0.20
MTG 161007P00007500 P 10/07/16 7.5 0.09 0.27
MTG 161007P00008000 P 10/07/16 8.0 0.24 0.35
MTG 161007P00008500 P 10/07/16 8.5 0.55 0.63
MTG 161007P00009000 P 10/07/16 9.0 0.00 1.04
MTG 161007P00009500 P 10/07/16 9.5 1.41 1.58
MTG 161007P00010000 P 10/07/16 10.0 1.18 2.03
MTG 161007P00010500 P 10/07/16 10.5 1.83 2.53
MTG 161007P00011000 P 10/07/16 11.0 2.77 3.45
MTG 161007P00011500 P 10/07/16 11.5 2.77 3.95
MTG 161007P00012000 P 10/07/16 12.0 3.00 6.05
MTG 161007P00012500 P 10/07/16 12.5 3.30 6.95
MTG 161007P00013000 P 10/07/16 13.0 3.80 7.40
MTG 161007P00013500 P 10/07/16 13.5 3.55 8.00
MTG 161007P00014000 P 10/07/16 14.0 3.85 8.35
MTG 161007P00014500 P 10/07/16 14.5 4.35 8.85
MTG 161007P00015000 P 10/07/16 15.0 4.55 9.35
MTG 161021C00001000 C 10/21/16 1.0 6.75 7.30
MTG 161021C00002000 C 10/21/16 2.0 5.80 6.30
MTG 161021C00003000 C 10/21/16 3.0 4.85 5.15
MTG 161021C00004000 C 10/21/16 4.0 3.85 4.15
MTG 161021C00005000 C 10/21/16 5.0 3.00 3.15
MTG 161021C00006000 C 10/21/16 6.0 2.06 2.16
MTG 161021C00007000 C 10/21/16 7.0 1.18 1.22
MTG 161021C00008000 C 10/21/16 8.0 0.46 0.52
MTG 161021C00009000 C 10/21/16 9.0 0.08 0.15
MTG 161021C00010000 C 10/21/16 10.0 0.00 0.09
MTG 161021C00011000 C 10/21/16 11.0 0.00 0.07
MTG 161021C00012000 C 10/21/16 12.0 0.00 0.06
MTG 161021C00013000 C 10/21/16 13.0 0.00 0.06
MTG 161021C00014000 C 10/21/16 14.0 0.00 0.06
MTG 161021C00015000 C 10/21/16 15.0 0.00 0.06
MTG 161021P00001000 P 10/21/16 1.0 0.00 0.13
MTG 161021P00002000 P 10/21/16 2.0 0.00 0.06
MTG 161021P00003000 P 10/21/16 3.0 0.00 0.08
MTG 161021P00004000 P 10/21/16 4.0 0.00 0.08
MTG 161021P00005000 P 10/21/16 5.0 0.00 0.10
MTG 161021P00006000 P 10/21/16 6.0 0.00 0.12
MTG 161021P00007000 P 10/21/16 7.0 0.09 0.20
MTG 161021P00008000 P 10/21/16 8.0 0.41 0.50
MTG 161021P00009000 P 10/21/16 9.0 1.04 1.13
MTG 161021P00010000 P 10/21/16 10.0 1.96 2.00
MTG 161021P00011000 P 10/21/16 11.0 2.93 3.25
MTG 161021P00012000 P 10/21/16 12.0 3.70 4.25
MTG 161021P00013000 P 10/21/16 13.0 4.70 5.25
MTG 161021P00014000 P 10/21/16 14.0 5.70 6.25
MTG 161021P00015000 P 10/21/16 15.0 6.70 7.25
MTG 161216C00001000 C 12/16/16 1.0 5.05 9.40
MTG 161216C00002000 C 12/16/16 2.0 3.90 8.35
MTG 161216C00003000 C 12/16/16 3.0 3.55 6.65
MTG 161216C00004000 C 12/16/16 4.0 3.70 4.40
MTG 161216C00005000 C 12/16/16 5.0 2.70 3.35
MTG 161216C00006000 C 12/16/16 6.0 0.81 2.22
MTG 161216C00007000 C 12/16/16 7.0 1.20 1.36
MTG 161216C00008000 C 12/16/16 8.0 0.60 0.68
MTG 161216C00009000 C 12/16/16 9.0 0.23 0.34
MTG 161216C00010000 C 12/16/16 10.0 0.02 0.17
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.12
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.10
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.09
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.09
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.08
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.08
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.09
MTG 161216P00003000 P 12/16/16 3.0 0.00 0.09
MTG 161216P00004000 P 12/16/16 4.0 0.00 0.11
MTG 161216P00005000 P 12/16/16 5.0 0.00 0.13
MTG 161216P00006000 P 12/16/16 6.0 0.00 0.18
MTG 161216P00007000 P 12/16/16 7.0 0.21 0.23
MTG 161216P00008000 P 12/16/16 8.0 0.53 0.68
MTG 161216P00009000 P 12/16/16 9.0 1.14 1.31
MTG 161216P00010000 P 12/16/16 10.0 0.00 3.65
MTG 161216P00011000 P 12/16/16 11.0 2.81 3.25
MTG 161216P00012000 P 12/16/16 12.0 3.60 4.30
MTG 161216P00013000 P 12/16/16 13.0 2.55 6.80
MTG 161216P00014000 P 12/16/16 14.0 3.65 8.10
MTG 161216P00015000 P 12/16/16 15.0 4.65 9.10
MTG 170120C00001000 C 01/20/17 1.0 5.10 9.40
MTG 170120C00002000 C 01/20/17 2.0 4.50 7.90
MTG 170120C00003000 C 01/20/17 3.0 3.60 6.60
MTG 170120C00004000 C 01/20/17 4.0 2.56 6.40
MTG 170120C00005000 C 01/20/17 5.0 0.70 5.05
MTG 170120C00006000 C 01/20/17 6.0 1.35 2.31
MTG 170120C00007000 C 01/20/17 7.0 1.27 1.45
MTG 170120C00008000 C 01/20/17 8.0 0.66 0.80
MTG 170120C00009000 C 01/20/17 9.0 0.29 0.46
MTG 170120C00010000 C 01/20/17 10.0 0.05 0.14
MTG 170120C00011000 C 01/20/17 11.0 0.00 0.16
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.13
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.11
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.10
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.10
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.17
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.09
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.10
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.50
MTG 170120P00004000 P 01/20/17 4.0 0.00 0.13
MTG 170120P00005000 P 01/20/17 5.0 0.00 0.17
MTG 170120P00006000 P 01/20/17 6.0 0.10 0.22
MTG 170120P00007000 P 01/20/17 7.0 0.28 0.37
MTG 170120P00008000 P 01/20/17 8.0 0.60 0.79
MTG 170120P00009000 P 01/20/17 9.0 1.22 1.38
MTG 170120P00010000 P 01/20/17 10.0 1.90 2.32
MTG 170120P00011000 P 01/20/17 11.0 0.71 4.95
MTG 170120P00012000 P 01/20/17 12.0 2.42 5.60
MTG 170120P00013000 P 01/20/17 13.0 2.68 7.10
MTG 170120P00014000 P 01/20/17 14.0 3.85 8.40
MTG 170120P00015000 P 01/20/17 15.0 4.80 9.35
MTG 170120P00017000 P 01/20/17 17.0 6.55 11.10
MTG 170317C00001000 C 03/17/17 1.0 4.85 9.15
MTG 170317C00002000 C 03/17/17 2.0 4.40 8.40
MTG 170317C00003000 C 03/17/17 3.0 4.70 5.70
MTG 170317C00004000 C 03/17/17 4.0 1.80 6.20
MTG 170317C00005000 C 03/17/17 5.0 2.75 3.50
MTG 170317C00006000 C 03/17/17 6.0 0.36 3.85
MTG 170317C00007000 C 03/17/17 7.0 1.15 2.00
MTG 170317C00008000 C 03/17/17 8.0 0.60 3.40
MTG 170317C00009000 C 03/17/17 9.0 0.29 0.58
MTG 170317C00010000 C 03/17/17 10.0 0.00 0.32
MTG 170317C00011000 C 03/17/17 11.0 0.00 0.49
MTG 170317C00012000 C 03/17/17 12.0 0.00 0.16
MTG 170317C00013000 C 03/17/17 13.0 0.00 0.14
MTG 170317C00014000 C 03/17/17 14.0 0.00 0.12
MTG 170317P00001000 P 03/17/17 1.0 0.00 0.11
MTG 170317P00002000 P 03/17/17 2.0 0.00 0.12
MTG 170317P00003000 P 03/17/17 3.0 0.00 0.14
MTG 170317P00004000 P 03/17/17 4.0 0.00 0.16
MTG 170317P00005000 P 03/17/17 5.0 0.00 0.21
MTG 170317P00006000 P 03/17/17 6.0 0.00 0.31
MTG 170317P00007000 P 03/17/17 7.0 0.00 0.55
MTG 170317P00008000 P 03/17/17 8.0 0.73 0.87
MTG 170317P00009000 P 03/17/17 9.0 0.05 3.05
MTG 170317P00010000 P 03/17/17 10.0 0.75 4.60
MTG 170317P00011000 P 03/17/17 11.0 1.49 5.50
MTG 170317P00012000 P 03/17/17 12.0 2.30 5.60
MTG 170317P00013000 P 03/17/17 13.0 3.55 5.55
MTG 170317P00014000 P 03/17/17 14.0 4.40 7.55
MTG 180119C00003000 C 01/19/18 3.0 3.05 7.20
MTG 180119C00005000 C 01/19/18 5.0 2.33 4.55
MTG 180119C00007000 C 01/19/18 7.0 1.25 4.90
MTG 180119C00010000 C 01/19/18 10.0 0.56 1.21
MTG 180119C00012000 C 01/19/18 12.0 0.20 4.75
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.30
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.25
MTG 180119P00003000 P 01/19/18 3.0 0.02 0.29
MTG 180119P00005000 P 01/19/18 5.0 0.16 0.50
MTG 180119P00007000 P 01/19/18 7.0 0.70 0.95
MTG 180119P00010000 P 01/19/18 10.0 2.26 2.60
MTG 180119P00012000 P 01/19/18 12.0 2.35 6.60
MTG 180119P00015000 P 01/19/18 15.0 5.30 9.40
MTG 180119P00017000 P 01/19/18 17.0 6.70 11.40

OPRA data is delayed 15 minutes.