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 (2014-08-15)Premium Content

Mgic Investment Corp (MTG)
As of Sep 18 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 140920C00000500 C 09/20/14 0.5 7.70 8.15
MTG 140920C00001000 C 09/20/14 1.0 7.30 7.55
MTG 140920C00001500 C 09/20/14 1.5 6.80 7.10
MTG 140920C00002000 C 09/20/14 2.0 6.30 6.55
MTG 140920C00002500 C 09/20/14 2.5 5.80 6.10
MTG 140920C00003000 C 09/20/14 3.0 5.30 5.65
MTG 140920C00003500 C 09/20/14 3.5 4.80 5.00
MTG 140920C00004000 C 09/20/14 4.0 4.30 4.55
MTG 140920C00004500 C 09/20/14 4.5 3.80 4.00
MTG 140920C00005000 C 09/20/14 5.0 3.30 3.50
MTG 140920C00005500 C 09/20/14 5.5 2.81 3.05
MTG 140920C00006000 C 09/20/14 6.0 2.27 2.52
MTG 140920C00006500 C 09/20/14 6.5 1.80 2.00
MTG 140920C00007000 C 09/20/14 7.0 1.32 1.50
MTG 140920C00007500 C 09/20/14 7.5 0.83 1.00
MTG 140920C00008000 C 09/20/14 8.0 0.35 0.49
MTG 140920C00008500 C 09/20/14 8.5 0.04 0.05
MTG 140920C00009000 C 09/20/14 9.0 0.00 0.04
MTG 140920C00009500 C 09/20/14 9.5 0.00 0.04
MTG 140920C00010000 C 09/20/14 10.0 0.00 0.04
MTG 140920C00010500 C 09/20/14 10.5 0.00 0.04
MTG 140920C00011000 C 09/20/14 11.0 0.00 0.03
MTG 140920C00011500 C 09/20/14 11.5 0.00 0.04
MTG 140920C00012000 C 09/20/14 12.0 0.00 0.04
MTG 140920C00012500 C 09/20/14 12.5 0.00 0.04
MTG 140920C00013000 C 09/20/14 13.0 0.00 0.04
MTG 140920C00013500 C 09/20/14 13.5 0.00 0.04
MTG 140920C00014000 C 09/20/14 14.0 0.00 0.03
MTG 140920C00014500 C 09/20/14 14.5 0.00 0.04
MTG 140920C00015000 C 09/20/14 15.0 0.00 0.03
MTG 140920C00015500 C 09/20/14 15.5 0.00 0.04
MTG 140920C00016000 C 09/20/14 16.0 0.00 0.03
MTG 140920C00016500 C 09/20/14 16.5 0.00 0.03
MTG 140920C00017000 C 09/20/14 17.0 0.00 0.03
MTG 140920P00000500 P 09/20/14 0.5 0.00 0.03
MTG 140920P00001000 P 09/20/14 1.0 0.00 0.03
MTG 140920P00001500 P 09/20/14 1.5 0.00 0.03
MTG 140920P00002000 P 09/20/14 2.0 0.00 0.03
MTG 140920P00002500 P 09/20/14 2.5 0.00 0.03
MTG 140920P00003000 P 09/20/14 3.0 0.00 0.04
MTG 140920P00003500 P 09/20/14 3.5 0.00 0.03
MTG 140920P00004000 P 09/20/14 4.0 0.00 0.04
MTG 140920P00004500 P 09/20/14 4.5 0.00 0.03
MTG 140920P00005000 P 09/20/14 5.0 0.00 0.03
MTG 140920P00005500 P 09/20/14 5.5 0.00 0.03
MTG 140920P00006000 P 09/20/14 6.0 0.00 0.04
MTG 140920P00006500 P 09/20/14 6.5 0.00 0.04
MTG 140920P00007000 P 09/20/14 7.0 0.00 0.02
MTG 140920P00007500 P 09/20/14 7.5 0.00 0.02
MTG 140920P00008000 P 09/20/14 8.0 0.00 0.05
MTG 140920P00008500 P 09/20/14 8.5 0.08 0.12
MTG 140920P00009000 P 09/20/14 9.0 0.51 0.66
MTG 140920P00009500 P 09/20/14 9.5 1.01 1.18
MTG 140920P00010000 P 09/20/14 10.0 1.51 1.66
MTG 140920P00010500 P 09/20/14 10.5 2.00 2.16
MTG 140920P00011000 P 09/20/14 11.0 2.50 2.69
MTG 140920P00011500 P 09/20/14 11.5 2.94 3.20
MTG 140920P00012000 P 09/20/14 12.0 3.50 3.70
MTG 140920P00012500 P 09/20/14 12.5 4.00 4.20
MTG 140920P00013000 P 09/20/14 13.0 4.40 4.70
MTG 140920P00013500 P 09/20/14 13.5 5.00 5.20
MTG 140920P00014000 P 09/20/14 14.0 5.40 5.70
MTG 140920P00014500 P 09/20/14 14.5 6.00 6.20
MTG 140920P00015000 P 09/20/14 15.0 6.40 6.70
MTG 140920P00015500 P 09/20/14 15.5 6.90 7.20
MTG 140920P00016000 P 09/20/14 16.0 7.40 7.70
MTG 140920P00016500 P 09/20/14 16.5 7.90 8.20
MTG 140920P00017000 P 09/20/14 17.0 8.40 8.70
MTG 140926C00000500 C 09/26/14 0.5 7.60 8.00
MTG 140926C00001000 C 09/26/14 1.0 7.30 7.55
MTG 140926C00001500 C 09/26/14 1.5 6.80 7.05
MTG 140926C00002000 C 09/26/14 2.0 6.30 6.55
MTG 140926C00002500 C 09/26/14 2.5 5.80 6.05
MTG 140926C00003000 C 09/26/14 3.0 5.30 5.55
MTG 140926C00003500 C 09/26/14 3.5 4.80 5.05
MTG 140926C00004000 C 09/26/14 4.0 4.30 4.70
MTG 140926C00004500 C 09/26/14 4.5 3.80 4.00
MTG 140926C00005000 C 09/26/14 5.0 3.30 3.55
MTG 140926C00005500 C 09/26/14 5.5 2.82 3.05
MTG 140926C00006000 C 09/26/14 6.0 2.30 2.51
MTG 140926C00006500 C 09/26/14 6.5 1.82 2.00
MTG 140926C00007000 C 09/26/14 7.0 1.32 1.53
MTG 140926C00007500 C 09/26/14 7.5 0.84 1.03
MTG 140926C00008000 C 09/26/14 8.0 0.48 0.53
MTG 140926C00008500 C 09/26/14 8.5 0.13 0.18
MTG 140926C00009000 C 09/26/14 9.0 0.00 0.06
MTG 140926C00009500 C 09/26/14 9.5 0.00 0.04
MTG 140926C00010000 C 09/26/14 10.0 0.00 0.04
MTG 140926C00010500 C 09/26/14 10.5 0.00 0.04
MTG 140926C00011000 C 09/26/14 11.0 0.00 0.04
MTG 140926C00011500 C 09/26/14 11.5 0.00 0.04
MTG 140926C00012000 C 09/26/14 12.0 0.00 0.04
MTG 140926C00012500 C 09/26/14 12.5 0.00 0.04
MTG 140926C00013000 C 09/26/14 13.0 0.00 0.04
MTG 140926C00013500 C 09/26/14 13.5 0.00 0.04
MTG 140926C00014000 C 09/26/14 14.0 0.00 0.04
MTG 140926C00014500 C 09/26/14 14.5 0.00 0.04
MTG 140926C00015000 C 09/26/14 15.0 0.00 0.04
MTG 140926C00015500 C 09/26/14 15.5 0.00 0.04
MTG 140926C00016000 C 09/26/14 16.0 0.00 0.04
MTG 140926C00016500 C 09/26/14 16.5 0.00 0.04
MTG 140926P00000500 P 09/26/14 0.5 0.00 0.04
MTG 140926P00001000 P 09/26/14 1.0 0.00 0.04
MTG 140926P00001500 P 09/26/14 1.5 0.00 0.04
MTG 140926P00002000 P 09/26/14 2.0 0.00 0.04
MTG 140926P00002500 P 09/26/14 2.5 0.00 0.04
MTG 140926P00003000 P 09/26/14 3.0 0.00 0.04
MTG 140926P00003500 P 09/26/14 3.5 0.00 0.04
MTG 140926P00004000 P 09/26/14 4.0 0.00 0.04
MTG 140926P00004500 P 09/26/14 4.5 0.00 0.04
MTG 140926P00005000 P 09/26/14 5.0 0.00 0.04
MTG 140926P00005500 P 09/26/14 5.5 0.00 0.06
MTG 140926P00006000 P 09/26/14 6.0 0.00 0.06
MTG 140926P00006500 P 09/26/14 6.5 0.00 0.06
MTG 140926P00007000 P 09/26/14 7.0 0.00 0.06
MTG 140926P00007500 P 09/26/14 7.5 0.00 0.07
MTG 140926P00008000 P 09/26/14 8.0 0.05 0.12
MTG 140926P00008500 P 09/26/14 8.5 0.19 0.23
MTG 140926P00009000 P 09/26/14 9.0 0.54 0.64
MTG 140926P00009500 P 09/26/14 9.5 0.99 1.16
MTG 140926P00010000 P 09/26/14 10.0 1.49 1.66
MTG 140926P00010500 P 09/26/14 10.5 1.99 2.18
MTG 140926P00011000 P 09/26/14 11.0 2.50 2.69
MTG 140926P00011500 P 09/26/14 11.5 2.97 3.20
MTG 140926P00012000 P 09/26/14 12.0 3.45 3.70
MTG 140926P00012500 P 09/26/14 12.5 3.95 4.20
MTG 140926P00013000 P 09/26/14 13.0 4.45 4.70
MTG 140926P00013500 P 09/26/14 13.5 4.95 5.20
MTG 140926P00014000 P 09/26/14 14.0 5.45 5.70
MTG 140926P00014500 P 09/26/14 14.5 5.95 6.20
MTG 140926P00015000 P 09/26/14 15.0 6.45 6.70
MTG 140926P00015500 P 09/26/14 15.5 6.95 7.20
MTG 140926P00016000 P 09/26/14 16.0 7.45 7.70
MTG 140926P00016500 P 09/26/14 16.5 7.90 8.20
MTG 141003C00000500 C 10/03/14 0.5 6.15 9.80
MTG 141003C00001000 C 10/03/14 1.0 7.00 7.75
MTG 141003C00001500 C 10/03/14 1.5 6.45 7.30
MTG 141003C00002000 C 10/03/14 2.0 6.00 6.75
MTG 141003C00002500 C 10/03/14 2.5 5.35 6.45
MTG 141003C00003000 C 10/03/14 3.0 5.00 5.70
MTG 141003C00003500 C 10/03/14 3.5 4.35 5.65
MTG 141003C00004000 C 10/03/14 4.0 4.05 4.85
MTG 141003C00004500 C 10/03/14 4.5 3.55 4.35
MTG 141003C00005000 C 10/03/14 5.0 3.15 3.75
MTG 141003C00005500 C 10/03/14 5.5 2.70 3.30
MTG 141003C00006000 C 10/03/14 6.0 2.25 2.64
MTG 141003C00006500 C 10/03/14 6.5 1.82 2.12
MTG 141003C00007000 C 10/03/14 7.0 1.34 1.57
MTG 141003C00007500 C 10/03/14 7.5 0.86 1.09
MTG 141003C00008000 C 10/03/14 8.0 0.54 0.63
MTG 141003C00008500 C 10/03/14 8.5 0.22 0.27
MTG 141003C00009000 C 10/03/14 9.0 0.04 0.09
MTG 141003C00009500 C 10/03/14 9.5 0.00 0.18
MTG 141003C00010000 C 10/03/14 10.0 0.00 0.17
MTG 141003C00010500 C 10/03/14 10.5 0.00 0.16
MTG 141003C00011000 C 10/03/14 11.0 0.00 0.17
MTG 141003C00011500 C 10/03/14 11.5 0.00 0.16
MTG 141003C00012000 C 10/03/14 12.0 0.00 0.16
MTG 141003C00012500 C 10/03/14 12.5 0.00 0.16
MTG 141003C00013000 C 10/03/14 13.0 0.00 0.16
MTG 141003C00013500 C 10/03/14 13.5 0.00 0.16
MTG 141003C00014000 C 10/03/14 14.0 0.00 0.16
MTG 141003C00014500 C 10/03/14 14.5 0.00 0.16
MTG 141003C00015000 C 10/03/14 15.0 0.00 0.16
MTG 141003C00015500 C 10/03/14 15.5 0.00 0.16
MTG 141003C00016000 C 10/03/14 16.0 0.00 0.16
MTG 141003P00000500 P 10/03/14 0.5 0.00 0.16
MTG 141003P00001000 P 10/03/14 1.0 0.00 0.16
MTG 141003P00001500 P 10/03/14 1.5 0.00 0.16
MTG 141003P00002000 P 10/03/14 2.0 0.00 0.17
MTG 141003P00002500 P 10/03/14 2.5 0.00 0.18
MTG 141003P00003000 P 10/03/14 3.0 0.00 0.19
MTG 141003P00003500 P 10/03/14 3.5 0.00 0.19
MTG 141003P00004000 P 10/03/14 4.0 0.00 0.20
MTG 141003P00004500 P 10/03/14 4.5 0.00 0.21
MTG 141003P00005000 P 10/03/14 5.0 0.00 0.24
MTG 141003P00005500 P 10/03/14 5.5 0.00 0.25
MTG 141003P00006000 P 10/03/14 6.0 0.00 0.25
MTG 141003P00006500 P 10/03/14 6.5 0.01 0.24
MTG 141003P00007000 P 10/03/14 7.0 0.01 0.16
MTG 141003P00007500 P 10/03/14 7.5 0.04 0.12
MTG 141003P00008000 P 10/03/14 8.0 0.12 0.17
MTG 141003P00008500 P 10/03/14 8.5 0.27 0.33
MTG 141003P00009000 P 10/03/14 9.0 0.58 0.74
MTG 141003P00009500 P 10/03/14 9.5 0.99 1.24
MTG 141003P00010000 P 10/03/14 10.0 1.47 1.76
MTG 141003P00010500 P 10/03/14 10.5 1.97 2.21
MTG 141003P00011000 P 10/03/14 11.0 2.31 2.82
MTG 141003P00011500 P 10/03/14 11.5 2.91 3.50
MTG 141003P00012000 P 10/03/14 12.0 3.05 4.05
MTG 141003P00012500 P 10/03/14 12.5 3.45 4.65
MTG 141003P00013000 P 10/03/14 13.0 4.05 5.10
MTG 141003P00013500 P 10/03/14 13.5 4.30 5.75
MTG 141003P00014000 P 10/03/14 14.0 4.90 6.20
MTG 141003P00014500 P 10/03/14 14.5 5.35 6.65
MTG 141003P00015000 P 10/03/14 15.0 5.80 7.25
MTG 141003P00015500 P 10/03/14 15.5 6.30 7.75
MTG 141003P00016000 P 10/03/14 16.0 5.85 9.35
MTG 141010C00001000 C 10/10/14 1.0 6.95 7.90
MTG 141010C00001500 C 10/10/14 1.5 6.45 7.40
MTG 141010C00002000 C 10/10/14 2.0 6.00 7.00
MTG 141010C00002500 C 10/10/14 2.5 5.70 6.20
MTG 141010C00003000 C 10/10/14 3.0 5.20 5.65
MTG 141010C00003500 C 10/10/14 3.5 4.75 5.10
MTG 141010C00004000 C 10/10/14 4.0 4.25 4.60
MTG 141010C00004500 C 10/10/14 4.5 3.75 4.10
MTG 141010C00005000 C 10/10/14 5.0 3.20 3.60
MTG 141010C00005500 C 10/10/14 5.5 2.73 3.10
MTG 141010C00006000 C 10/10/14 6.0 2.25 2.60
MTG 141010C00006500 C 10/10/14 6.5 1.83 2.05
MTG 141010C00007000 C 10/10/14 7.0 1.34 1.58
MTG 141010C00007500 C 10/10/14 7.5 0.94 1.08
MTG 141010C00008000 C 10/10/14 8.0 0.55 0.66
MTG 141010C00008500 C 10/10/14 8.5 0.22 0.31
MTG 141010C00009000 C 10/10/14 9.0 0.08 0.14
MTG 141010C00009500 C 10/10/14 9.5 0.01 0.15
MTG 141010C00010000 C 10/10/14 10.0 0.00 0.25
MTG 141010C00010500 C 10/10/14 10.5 0.00 0.23
MTG 141010C00011000 C 10/10/14 11.0 0.00 0.23
MTG 141010C00011500 C 10/10/14 11.5 0.00 0.23
MTG 141010C00012000 C 10/10/14 12.0 0.00 0.19
MTG 141010C00012500 C 10/10/14 12.5 0.00 0.23
MTG 141010C00013000 C 10/10/14 13.0 0.00 0.22
MTG 141010C00013500 C 10/10/14 13.5 0.00 0.22
MTG 141010C00014000 C 10/10/14 14.0 0.00 0.22
MTG 141010C00014500 C 10/10/14 14.5 0.00 0.22
MTG 141010C00015000 C 10/10/14 15.0 0.00 0.22
MTG 141010C00015500 C 10/10/14 15.5 0.00 0.22
MTG 141010C00016000 C 10/10/14 16.0 0.00 0.22
MTG 141010P00001000 P 10/10/14 1.0 0.00 0.23
MTG 141010P00001500 P 10/10/14 1.5 0.00 0.23
MTG 141010P00002000 P 10/10/14 2.0 0.00 0.24
MTG 141010P00002500 P 10/10/14 2.5 0.00 0.25
MTG 141010P00003000 P 10/10/14 3.0 0.00 0.25
MTG 141010P00003500 P 10/10/14 3.5 0.00 0.25
MTG 141010P00004000 P 10/10/14 4.0 0.00 0.25
MTG 141010P00004500 P 10/10/14 4.5 0.00 0.22
MTG 141010P00005000 P 10/10/14 5.0 0.00 0.25
MTG 141010P00005500 P 10/10/14 5.5 0.00 0.25
MTG 141010P00006000 P 10/10/14 6.0 0.00 0.25
MTG 141010P00006500 P 10/10/14 6.5 0.00 0.25
MTG 141010P00007000 P 10/10/14 7.0 0.01 0.15
MTG 141010P00007500 P 10/10/14 7.5 0.05 0.14
MTG 141010P00008000 P 10/10/14 8.0 0.15 0.20
MTG 141010P00008500 P 10/10/14 8.5 0.32 0.38
MTG 141010P00009000 P 10/10/14 9.0 0.64 0.71
MTG 141010P00009500 P 10/10/14 9.5 1.03 1.24
MTG 141010P00010000 P 10/10/14 10.0 1.50 1.73
MTG 141010P00010500 P 10/10/14 10.5 1.97 2.23
MTG 141010P00011000 P 10/10/14 11.0 2.44 2.81
MTG 141010P00011500 P 10/10/14 11.5 2.92 3.45
MTG 141010P00012000 P 10/10/14 12.0 3.35 3.90
MTG 141010P00012500 P 10/10/14 12.5 3.70 4.60
MTG 141010P00013000 P 10/10/14 13.0 4.20 4.95
MTG 141010P00013500 P 10/10/14 13.5 4.65 5.45
MTG 141010P00014000 P 10/10/14 14.0 5.15 6.00
MTG 141010P00014500 P 10/10/14 14.5 5.65 6.60
MTG 141010P00015000 P 10/10/14 15.0 6.15 7.10
MTG 141010P00015500 P 10/10/14 15.5 6.65 7.50
MTG 141010P00016000 P 10/10/14 16.0 5.90 9.00
MTG 141018C00001000 C 10/18/14 1.0 7.15 7.60
MTG 141018C00002000 C 10/18/14 2.0 6.15 6.60
MTG 141018C00003000 C 10/18/14 3.0 5.25 5.60
MTG 141018C00004000 C 10/18/14 4.0 4.25 4.55
MTG 141018C00005000 C 10/18/14 5.0 3.35 3.55
MTG 141018C00006000 C 10/18/14 6.0 2.33 2.54
MTG 141018C00007000 C 10/18/14 7.0 1.40 1.59
MTG 141018C00008000 C 10/18/14 8.0 0.68 0.75
MTG 141018C00009000 C 10/18/14 9.0 0.19 0.24
MTG 141018C00010000 C 10/18/14 10.0 0.03 0.08
MTG 141018C00011000 C 10/18/14 11.0 0.00 0.05
MTG 141018C00012000 C 10/18/14 12.0 0.00 0.05
MTG 141018C00013000 C 10/18/14 13.0 0.00 0.05
MTG 141018C00014000 C 10/18/14 14.0 0.00 0.04
MTG 141018C00015000 C 10/18/14 15.0 0.00 0.04
MTG 141018C00016000 C 10/18/14 16.0 0.00 0.04
MTG 141018P00001000 P 10/18/14 1.0 0.00 0.03
MTG 141018P00002000 P 10/18/14 2.0 0.00 0.05
MTG 141018P00003000 P 10/18/14 3.0 0.00 0.08
MTG 141018P00004000 P 10/18/14 4.0 0.00 0.08
MTG 141018P00005000 P 10/18/14 5.0 0.00 0.08
MTG 141018P00006000 P 10/18/14 6.0 0.01 0.09
MTG 141018P00007000 P 10/18/14 7.0 0.06 0.14
MTG 141018P00008000 P 10/18/14 8.0 0.24 0.29
MTG 141018P00009000 P 10/18/14 9.0 0.72 0.80
MTG 141018P00010000 P 10/18/14 10.0 1.55 1.74
MTG 141018P00011000 P 10/18/14 11.0 2.50 2.72
MTG 141018P00012000 P 10/18/14 12.0 3.45 3.80
MTG 141018P00013000 P 10/18/14 13.0 4.40 4.80
MTG 141018P00014000 P 10/18/14 14.0 5.40 5.85
MTG 141018P00015000 P 10/18/14 15.0 6.35 6.85
MTG 141018P00016000 P 10/18/14 16.0 7.20 7.90
MTG 141024C00001000 C 10/24/14 1.0 7.00 7.75
MTG 141024C00001500 C 10/24/14 1.5 6.55 7.20
MTG 141024C00002000 C 10/24/14 2.0 6.20 6.65
MTG 141024C00002500 C 10/24/14 2.5 5.70 6.15
MTG 141024C00003000 C 10/24/14 3.0 5.20 5.65
MTG 141024C00003500 C 10/24/14 3.5 4.75 5.15
MTG 141024C00004000 C 10/24/14 4.0 4.25 4.65
MTG 141024C00004500 C 10/24/14 4.5 3.70 4.15
MTG 141024C00005000 C 10/24/14 5.0 3.20 3.65
MTG 141024C00005500 C 10/24/14 5.5 2.75 3.20
MTG 141024C00006000 C 10/24/14 6.0 2.26 2.64
MTG 141024C00006500 C 10/24/14 6.5 1.86 2.14
MTG 141024C00007000 C 10/24/14 7.0 1.40 1.66
MTG 141024C00007500 C 10/24/14 7.5 0.97 1.20
MTG 141024C00008000 C 10/24/14 8.0 0.68 0.82
MTG 141024C00008500 C 10/24/14 8.5 0.44 0.48
MTG 141024C00009000 C 10/24/14 9.0 0.26 0.30
MTG 141024C00009500 C 10/24/14 9.5 0.14 0.21
MTG 141024C00010000 C 10/24/14 10.0 0.06 0.25
MTG 141024C00010500 C 10/24/14 10.5 0.02 0.25
MTG 141024C00011000 C 10/24/14 11.0 0.00 0.24
MTG 141024C00011500 C 10/24/14 11.5 0.00 0.25
MTG 141024C00012000 C 10/24/14 12.0 0.00 0.20
MTG 141024C00012500 C 10/24/14 12.5 0.00 0.25
MTG 141024C00013000 C 10/24/14 13.0 0.00 0.25
MTG 141024C00013500 C 10/24/14 13.5 0.00 0.25
MTG 141024C00014000 C 10/24/14 14.0 0.00 0.25
MTG 141024C00014500 C 10/24/14 14.5 0.00 0.25
MTG 141024C00015000 C 10/24/14 15.0 0.00 0.25
MTG 141024C00015500 C 10/24/14 15.5 0.00 0.25
MTG 141024C00016000 C 10/24/14 16.0 0.00 0.25
MTG 141024P00001000 P 10/24/14 1.0 0.00 0.25
MTG 141024P00001500 P 10/24/14 1.5 0.00 0.25
MTG 141024P00002000 P 10/24/14 2.0 0.00 0.25
MTG 141024P00002500 P 10/24/14 2.5 0.00 0.25
MTG 141024P00003000 P 10/24/14 3.0 0.00 0.25
MTG 141024P00003500 P 10/24/14 3.5 0.00 0.25
MTG 141024P00004000 P 10/24/14 4.0 0.00 0.25
MTG 141024P00004500 P 10/24/14 4.5 0.00 0.25
MTG 141024P00005000 P 10/24/14 5.0 0.00 0.25
MTG 141024P00005500 P 10/24/14 5.5 0.00 0.25
MTG 141024P00006000 P 10/24/14 6.0 0.01 0.25
MTG 141024P00006500 P 10/24/14 6.5 0.02 0.25
MTG 141024P00007000 P 10/24/14 7.0 0.08 0.16
MTG 141024P00007500 P 10/24/14 7.5 0.16 0.21
MTG 141024P00008000 P 10/24/14 8.0 0.27 0.35
MTG 141024P00008500 P 10/24/14 8.5 0.47 0.56
MTG 141024P00009000 P 10/24/14 9.0 0.76 0.94
MTG 141024P00009500 P 10/24/14 9.5 1.12 1.35
MTG 141024P00010000 P 10/24/14 10.0 1.56 1.81
MTG 141024P00010500 P 10/24/14 10.5 2.02 2.32
MTG 141024P00011000 P 10/24/14 11.0 2.47 2.83
MTG 141024P00011500 P 10/24/14 11.5 2.95 3.30
MTG 141024P00012000 P 10/24/14 12.0 3.45 3.80
MTG 141024P00012500 P 10/24/14 12.5 3.95 4.30
MTG 141024P00013000 P 10/24/14 13.0 4.45 4.80
MTG 141024P00013500 P 10/24/14 13.5 4.95 5.30
MTG 141024P00014000 P 10/24/14 14.0 5.40 5.85
MTG 141024P00014500 P 10/24/14 14.5 5.80 6.45
MTG 141024P00015000 P 10/24/14 15.0 6.35 6.90
MTG 141024P00015500 P 10/24/14 15.5 6.85 7.40
MTG 141024P00016000 P 10/24/14 16.0 7.25 7.95
MTG 141031C00001000 C 10/31/14 1.0 7.15 7.65
MTG 141031C00002000 C 10/31/14 2.0 6.20 6.65
MTG 141031C00002500 C 10/31/14 2.5 5.70 6.15
MTG 141031C00003000 C 10/31/14 3.0 5.25 5.65
MTG 141031C00003500 C 10/31/14 3.5 4.75 5.20
MTG 141031C00004000 C 10/31/14 4.0 4.25 4.65
MTG 141031C00004500 C 10/31/14 4.5 3.75 4.15
MTG 141031C00005000 C 10/31/14 5.0 3.25 3.65
MTG 141031C00005500 C 10/31/14 5.5 2.77 3.15
MTG 141031C00006000 C 10/31/14 6.0 2.27 2.63
MTG 141031C00006500 C 10/31/14 6.5 1.87 2.14
MTG 141031C00007000 C 10/31/14 7.0 1.41 1.65
MTG 141031C00007500 C 10/31/14 7.5 0.99 1.22
MTG 141031C00008000 C 10/31/14 8.0 0.69 0.84
MTG 141031C00008500 C 10/31/14 8.5 0.46 0.53
MTG 141031C00009000 C 10/31/14 9.0 0.28 0.33
MTG 141031C00009500 C 10/31/14 9.5 0.16 0.22
MTG 141031C00010000 C 10/31/14 10.0 0.08 0.22
MTG 141031C00010500 C 10/31/14 10.5 0.03 0.25
MTG 141031C00011000 C 10/31/14 11.0 0.01 0.22
MTG 141031C00011500 C 10/31/14 11.5 0.00 0.24
MTG 141031C00012000 C 10/31/14 12.0 0.00 0.19
MTG 141031C00012500 C 10/31/14 12.5 0.00 0.25
MTG 141031C00013000 C 10/31/14 13.0 0.00 0.25
MTG 141031C00013500 C 10/31/14 13.5 0.00 0.25
MTG 141031C00014000 C 10/31/14 14.0 0.00 0.25
MTG 141031C00014500 C 10/31/14 14.5 0.00 0.25
MTG 141031C00015000 C 10/31/14 15.0 0.00 0.25
MTG 141031C00015500 C 10/31/14 15.5 0.00 0.24
MTG 141031C00016000 C 10/31/14 16.0 0.00 0.23
MTG 141031P00001000 P 10/31/14 1.0 0.00 0.22
MTG 141031P00002000 P 10/31/14 2.0 0.00 0.25
MTG 141031P00002500 P 10/31/14 2.5 0.00 0.24
MTG 141031P00003000 P 10/31/14 3.0 0.00 0.25
MTG 141031P00003500 P 10/31/14 3.5 0.00 0.25
MTG 141031P00004000 P 10/31/14 4.0 0.00 0.25
MTG 141031P00004500 P 10/31/14 4.5 0.00 0.25
MTG 141031P00005000 P 10/31/14 5.0 0.00 0.25
MTG 141031P00005500 P 10/31/14 5.5 0.01 0.25
MTG 141031P00006000 P 10/31/14 6.0 0.02 0.25
MTG 141031P00006500 P 10/31/14 6.5 0.02 0.25
MTG 141031P00007000 P 10/31/14 7.0 0.08 0.18
MTG 141031P00007500 P 10/31/14 7.5 0.17 0.22
MTG 141031P00008000 P 10/31/14 8.0 0.30 0.36
MTG 141031P00008500 P 10/31/14 8.5 0.51 0.58
MTG 141031P00009000 P 10/31/14 9.0 0.78 0.90
MTG 141031P00009500 P 10/31/14 9.5 1.14 1.35
MTG 141031P00010000 P 10/31/14 10.0 1.59 1.79
MTG 141031P00010500 P 10/31/14 10.5 2.05 2.29
MTG 141031P00011000 P 10/31/14 11.0 2.46 2.82
MTG 141031P00011500 P 10/31/14 11.5 2.95 3.30
MTG 141031P00012000 P 10/31/14 12.0 3.45 3.80
MTG 141031P00012500 P 10/31/14 12.5 3.95 4.30
MTG 141031P00013000 P 10/31/14 13.0 4.45 4.80
MTG 141031P00013500 P 10/31/14 13.5 4.95 5.30
MTG 141031P00014000 P 10/31/14 14.0 5.40 5.85
MTG 141031P00014500 P 10/31/14 14.5 5.85 6.45
MTG 141031P00015000 P 10/31/14 15.0 6.35 6.90
MTG 141031P00015500 P 10/31/14 15.5 6.85 7.45
MTG 141031P00016000 P 10/31/14 16.0 7.20 8.00
MTG 141220C00001000 C 12/20/14 1.0 7.30 7.55
MTG 141220C00002000 C 12/20/14 2.0 6.30 6.55
MTG 141220C00003000 C 12/20/14 3.0 5.30 5.55
MTG 141220C00004000 C 12/20/14 4.0 4.30 4.55
MTG 141220C00005000 C 12/20/14 5.0 3.35 3.55
MTG 141220C00006000 C 12/20/14 6.0 2.39 2.60
MTG 141220C00007000 C 12/20/14 7.0 1.52 1.70
MTG 141220C00008000 C 12/20/14 8.0 0.90 0.95
MTG 141220C00009000 C 12/20/14 9.0 0.44 0.46
MTG 141220C00010000 C 12/20/14 10.0 0.20 0.23
MTG 141220C00011000 C 12/20/14 11.0 0.06 0.16
MTG 141220C00012000 C 12/20/14 12.0 0.02 0.10
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.08
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.07
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.07
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.06
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.05
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.05
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.06
MTG 141220P00004000 P 12/20/14 4.0 0.00 0.07
MTG 141220P00005000 P 12/20/14 5.0 0.01 0.09
MTG 141220P00006000 P 12/20/14 6.0 0.06 0.13
MTG 141220P00007000 P 12/20/14 7.0 0.18 0.22
MTG 141220P00008000 P 12/20/14 8.0 0.46 0.54
MTG 141220P00009000 P 12/20/14 9.0 0.98 1.08
MTG 141220P00010000 P 12/20/14 10.0 1.70 1.85
MTG 141220P00011000 P 12/20/14 11.0 2.60 2.82
MTG 141220P00012000 P 12/20/14 12.0 3.50 3.80
MTG 141220P00013000 P 12/20/14 13.0 4.50 4.75
MTG 141220P00014000 P 12/20/14 14.0 5.45 5.75
MTG 141220P00015000 P 12/20/14 15.0 6.45 6.75
MTG 141220P00016000 P 12/20/14 16.0 7.45 7.75
MTG 150117C00000500 C 01/17/15 0.5 7.80 8.05
MTG 150117C00001000 C 01/17/15 1.0 7.30 7.55
MTG 150117C00001500 C 01/17/15 1.5 6.80 7.05
MTG 150117C00002000 C 01/17/15 2.0 6.30 6.55
MTG 150117C00002500 C 01/17/15 2.5 5.80 6.05
MTG 150117C00003000 C 01/17/15 3.0 5.30 5.55
MTG 150117C00003500 C 01/17/15 3.5 4.80 5.05
MTG 150117C00004000 C 01/17/15 4.0 4.30 4.55
MTG 150117C00004500 C 01/17/15 4.5 3.80 4.10
MTG 150117C00005000 C 01/17/15 5.0 3.35 3.55
MTG 150117C00005500 C 01/17/15 5.5 2.95 3.10
MTG 150117C00007000 C 01/17/15 7.0 1.57 1.76
MTG 150117C00008000 C 01/17/15 8.0 0.93 1.06
MTG 150117C00009000 C 01/17/15 9.0 0.53 0.60
MTG 150117C00010000 C 01/17/15 10.0 0.28 0.34
MTG 150117C00011000 C 01/17/15 11.0 0.09 0.20
MTG 150117C00012000 C 01/17/15 12.0 0.10 0.14
MTG 150117C00013000 C 01/17/15 13.0 0.02 0.12
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.09
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.08
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.05
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.05
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.05
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.06
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.06
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.05
MTG 150117P00003500 P 01/17/15 3.5 0.00 0.07
MTG 150117P00004000 P 01/17/15 4.0 0.01 0.05
MTG 150117P00004500 P 01/17/15 4.5 0.01 0.08
MTG 150117P00005000 P 01/17/15 5.0 0.02 0.10
MTG 150117P00005500 P 01/17/15 5.5 0.05 0.13
MTG 150117P00007000 P 01/17/15 7.0 0.23 0.33
MTG 150117P00008000 P 01/17/15 8.0 0.54 0.62
MTG 150117P00009000 P 01/17/15 9.0 1.05 1.13
MTG 150117P00010000 P 01/17/15 10.0 1.80 2.01
MTG 150117P00011000 P 01/17/15 11.0 2.67 2.89
MTG 150117P00012000 P 01/17/15 12.0 3.60 3.85
MTG 150117P00013000 P 01/17/15 13.0 4.55 4.80
MTG 150117P00014000 P 01/17/15 14.0 5.55 5.80
MTG 150117P00015000 P 01/17/15 15.0 6.50 6.80
MTG 150320C00001000 C 03/20/15 1.0 6.85 7.95
MTG 150320C00002000 C 03/20/15 2.0 5.85 6.95
MTG 150320C00003000 C 03/20/15 3.0 5.20 5.65
MTG 150320C00004000 C 03/20/15 4.0 4.30 4.55
MTG 150320C00005000 C 03/20/15 5.0 3.30 3.65
MTG 150320C00006000 C 03/20/15 6.0 2.45 2.69
MTG 150320C00007000 C 03/20/15 7.0 1.70 1.91
MTG 150320C00008000 C 03/20/15 8.0 1.14 1.25
MTG 150320C00009000 C 03/20/15 9.0 0.69 0.80
MTG 150320C00010000 C 03/20/15 10.0 0.32 0.52
MTG 150320C00011000 C 03/20/15 11.0 0.18 0.35
MTG 150320C00012000 C 03/20/15 12.0 0.07 0.27
MTG 150320C00013000 C 03/20/15 13.0 0.04 0.20
MTG 150320C00014000 C 03/20/15 14.0 0.01 0.16
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.13
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.65
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.06
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.07
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.08
MTG 150320P00004000 P 03/20/15 4.0 0.01 0.10
MTG 150320P00005000 P 03/20/15 5.0 0.04 0.15
MTG 150320P00006000 P 03/20/15 6.0 0.13 0.27
MTG 150320P00007000 P 03/20/15 7.0 0.33 0.48
MTG 150320P00008000 P 03/20/15 8.0 0.71 0.87
MTG 150320P00009000 P 03/20/15 9.0 1.24 1.43
MTG 150320P00010000 P 03/20/15 10.0 1.92 2.15
MTG 150320P00011000 P 03/20/15 11.0 2.74 3.05
MTG 150320P00012000 P 03/20/15 12.0 3.65 3.95
MTG 150320P00013000 P 03/20/15 13.0 4.55 4.90
MTG 150320P00014000 P 03/20/15 14.0 5.40 5.90
MTG 150320P00015000 P 03/20/15 15.0 6.45 6.85
MTG 150320P00016000 P 03/20/15 16.0 5.25 10.00
MTG 160115C00003000 C 01/15/16 3.0 3.50 7.50
MTG 160115C00005000 C 01/15/16 5.0 3.35 4.10
MTG 160115C00007000 C 01/15/16 7.0 2.36 2.70
MTG 160115C00010000 C 01/15/16 10.0 0.96 1.33
MTG 160115C00012000 C 01/15/16 12.0 0.47 0.85
MTG 160115C00015000 C 01/15/16 15.0 0.17 0.54
MTG 160115P00003000 P 01/15/16 3.0 0.02 0.19
MTG 160115P00005000 P 01/15/16 5.0 0.23 0.43
MTG 160115P00007000 P 01/15/16 7.0 0.82 1.03
MTG 160115P00010000 P 01/15/16 10.0 2.46 2.75
MTG 160115P00012000 P 01/15/16 12.0 3.95 4.55
MTG 160115P00015000 P 01/15/16 15.0 6.60 7.25

OPRA data is delayed 15 minutes.