Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Mgic Investment Corp (MTG)
As of Apr 17 2014 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 140419C00001000 C 04/19/14 1.0 6.85 7.35
MTG 140419C00001500 C 04/19/14 1.5 6.35 6.85
MTG 140419C00002000 C 04/19/14 2.0 5.85 6.35
MTG 140419C00002500 C 04/19/14 2.5 5.35 5.85
MTG 140419C00003000 C 04/19/14 3.0 4.90 5.30
MTG 140419C00003500 C 04/19/14 3.5 4.40 4.80
MTG 140419C00004000 C 04/19/14 4.0 3.90 4.30
MTG 140419C00004500 C 04/19/14 4.5 3.40 3.80
MTG 140419C00005000 C 04/19/14 5.0 2.92 3.25
MTG 140419C00005500 C 04/19/14 5.5 2.41 2.79
MTG 140419C00006000 C 04/19/14 6.0 1.98 2.23
MTG 140419C00006500 C 04/19/14 6.5 1.49 1.72
MTG 140419C00007000 C 04/19/14 7.0 1.08 1.19
MTG 140419C00007500 C 04/19/14 7.5 0.58 0.70
MTG 140419C00008000 C 04/19/14 8.0 0.14 0.18
MTG 140419C00008500 C 04/19/14 8.5 0.00 0.02
MTG 140419C00009000 C 04/19/14 9.0 0.00 0.01
MTG 140419C00009500 C 04/19/14 9.5 0.00 0.02
MTG 140419C00010000 C 04/19/14 10.0 0.00 0.02
MTG 140419C00010500 C 04/19/14 10.5 0.00 0.02
MTG 140419C00011000 C 04/19/14 11.0 0.00 0.02
MTG 140419C00011500 C 04/19/14 11.5 0.00 0.02
MTG 140419C00012000 C 04/19/14 12.0 0.00 0.02
MTG 140419C00012500 C 04/19/14 12.5 0.00 0.02
MTG 140419C00013000 C 04/19/14 13.0 0.00 0.02
MTG 140419C00013500 C 04/19/14 13.5 0.00 0.02
MTG 140419C00014000 C 04/19/14 14.0 0.00 0.02
MTG 140419C00014500 C 04/19/14 14.5 0.00 0.02
MTG 140419C00015000 C 04/19/14 15.0 0.00 0.02
MTG 140419C00015500 C 04/19/14 15.5 0.00 0.02
MTG 140419C00016000 C 04/19/14 16.0 0.00 0.02
MTG 140419C00017000 C 04/19/14 17.0 0.00 0.02
MTG 140419P00001000 P 04/19/14 1.0 0.00 0.06
MTG 140419P00001500 P 04/19/14 1.5 0.00 0.07
MTG 140419P00002000 P 04/19/14 2.0 0.00 0.06
MTG 140419P00002500 P 04/19/14 2.5 0.00 0.07
MTG 140419P00003000 P 04/19/14 3.0 0.00 0.05
MTG 140419P00003500 P 04/19/14 3.5 0.00 0.03
MTG 140419P00004000 P 04/19/14 4.0 0.00 0.06
MTG 140419P00004500 P 04/19/14 4.5 0.00 0.06
MTG 140419P00005000 P 04/19/14 5.0 0.00 0.05
MTG 140419P00005500 P 04/19/14 5.5 0.00 0.07
MTG 140419P00006000 P 04/19/14 6.0 0.00 0.06
MTG 140419P00006500 P 04/19/14 6.5 0.00 0.06
MTG 140419P00007000 P 04/19/14 7.0 0.00 0.02
MTG 140419P00007500 P 04/19/14 7.5 0.00 0.03
MTG 140419P00008000 P 04/19/14 8.0 0.01 0.03
MTG 140419P00008500 P 04/19/14 8.5 0.29 0.52
MTG 140419P00009000 P 04/19/14 9.0 0.80 0.92
MTG 140419P00009500 P 04/19/14 9.5 1.29 1.52
MTG 140419P00010000 P 04/19/14 10.0 1.80 1.92
MTG 140419P00010500 P 04/19/14 10.5 2.22 2.59
MTG 140419P00011000 P 04/19/14 11.0 2.72 3.05
MTG 140419P00011500 P 04/19/14 11.5 3.25 3.60
MTG 140419P00012000 P 04/19/14 12.0 3.70 4.10
MTG 140419P00012500 P 04/19/14 12.5 4.25 4.60
MTG 140419P00013000 P 04/19/14 13.0 4.70 5.10
MTG 140419P00013500 P 04/19/14 13.5 5.15 5.65
MTG 140419P00014000 P 04/19/14 14.0 5.65 6.15
MTG 140419P00014500 P 04/19/14 14.5 6.15 6.65
MTG 140419P00015000 P 04/19/14 15.0 6.65 7.15
MTG 140419P00015500 P 04/19/14 15.5 7.15 7.65
MTG 140419P00016000 P 04/19/14 16.0 7.65 8.15
MTG 140419P00017000 P 04/19/14 17.0 8.55 9.20
MTG 140425C00001000 C 04/25/14 1.0 7.05 7.20
MTG 140425C00001500 C 04/25/14 1.5 6.55 6.70
MTG 140425C00002000 C 04/25/14 2.0 6.05 6.20
MTG 140425C00002500 C 04/25/14 2.5 5.35 5.85
MTG 140425C00003000 C 04/25/14 3.0 4.95 5.30
MTG 140425C00003500 C 04/25/14 3.5 4.10 5.10
MTG 140425C00004000 C 04/25/14 4.0 3.75 4.55
MTG 140425C00004500 C 04/25/14 4.5 3.40 3.80
MTG 140425C00005000 C 04/25/14 5.0 2.90 3.30
MTG 140425C00005500 C 04/25/14 5.5 2.37 2.85
MTG 140425C00006000 C 04/25/14 6.0 1.94 2.28
MTG 140425C00006500 C 04/25/14 6.5 1.53 1.76
MTG 140425C00007000 C 04/25/14 7.0 1.12 1.26
MTG 140425C00007500 C 04/25/14 7.5 0.72 0.84
MTG 140425C00008000 C 04/25/14 8.0 0.43 0.50
MTG 140425C00008500 C 04/25/14 8.5 0.20 0.24
MTG 140425C00009000 C 04/25/14 9.0 0.08 0.11
MTG 140425C00009500 C 04/25/14 9.5 0.01 0.09
MTG 140425C00010000 C 04/25/14 10.0 0.00 0.07
MTG 140425C00010500 C 04/25/14 10.5 0.00 0.04
MTG 140425C00011000 C 04/25/14 11.0 0.00 0.05
MTG 140425C00011500 C 04/25/14 11.5 0.00 0.03
MTG 140425C00012000 C 04/25/14 12.0 0.00 0.05
MTG 140425C00012500 C 04/25/14 12.5 0.00 0.03
MTG 140425C00013000 C 04/25/14 13.0 0.00 0.05
MTG 140425C00013500 C 04/25/14 13.5 0.00 0.03
MTG 140425C00014000 C 04/25/14 14.0 0.00 0.05
MTG 140425C00014500 C 04/25/14 14.5 0.00 0.04
MTG 140425C00015000 C 04/25/14 15.0 0.00 0.05
MTG 140425C00015500 C 04/25/14 15.5 0.00 0.04
MTG 140425C00016000 C 04/25/14 16.0 0.00 0.05
MTG 140425P00001000 P 04/25/14 1.0 0.00 0.04
MTG 140425P00001500 P 04/25/14 1.5 0.00 0.11
MTG 140425P00002000 P 04/25/14 2.0 0.00 0.10
MTG 140425P00002500 P 04/25/14 2.5 0.00 0.10
MTG 140425P00003000 P 04/25/14 3.0 0.00 0.09
MTG 140425P00003500 P 04/25/14 3.5 0.00 0.08
MTG 140425P00004000 P 04/25/14 4.0 0.00 0.05
MTG 140425P00004500 P 04/25/14 4.5 0.00 0.05
MTG 140425P00005000 P 04/25/14 5.0 0.00 0.05
MTG 140425P00005500 P 04/25/14 5.5 0.00 0.06
MTG 140425P00006000 P 04/25/14 6.0 0.00 0.06
MTG 140425P00006500 P 04/25/14 6.5 0.00 0.08
MTG 140425P00007000 P 04/25/14 7.0 0.07 0.12
MTG 140425P00007500 P 04/25/14 7.5 0.13 0.16
MTG 140425P00008000 P 04/25/14 8.0 0.28 0.32
MTG 140425P00008500 P 04/25/14 8.5 0.55 0.59
MTG 140425P00009000 P 04/25/14 9.0 0.90 1.00
MTG 140425P00009500 P 04/25/14 9.5 1.32 1.56
MTG 140425P00010000 P 04/25/14 10.0 1.74 2.05
MTG 140425P00010500 P 04/25/14 10.5 2.29 2.59
MTG 140425P00011000 P 04/25/14 11.0 2.68 3.10
MTG 140425P00011500 P 04/25/14 11.5 3.25 3.55
MTG 140425P00012000 P 04/25/14 12.0 3.70 4.10
MTG 140425P00012500 P 04/25/14 12.5 4.30 4.55
MTG 140425P00013000 P 04/25/14 13.0 4.65 5.15
MTG 140425P00013500 P 04/25/14 13.5 5.20 5.65
MTG 140425P00014000 P 04/25/14 14.0 4.80 6.60
MTG 140425P00014500 P 04/25/14 14.5 6.20 6.65
MTG 140425P00015000 P 04/25/14 15.0 5.95 7.65
MTG 140425P00015500 P 04/25/14 15.5 7.20 7.65
MTG 140425P00016000 P 04/25/14 16.0 6.95 8.75
MTG 140502C00001500 C 05/02/14 1.5 4.95 6.95
MTG 140502C00002000 C 05/02/14 2.0 3.80 6.35
MTG 140502C00002500 C 05/02/14 2.5 3.35 8.00
MTG 140502C00003000 C 05/02/14 3.0 3.00 7.25
MTG 140502C00003500 C 05/02/14 3.5 4.30 4.90
MTG 140502C00004000 C 05/02/14 4.0 3.70 4.50
MTG 140502C00004500 C 05/02/14 4.5 3.25 3.95
MTG 140502C00005000 C 05/02/14 5.0 2.92 3.30
MTG 140502C00005500 C 05/02/14 5.5 2.41 2.79
MTG 140502C00006000 C 05/02/14 6.0 2.00 2.24
MTG 140502C00006500 C 05/02/14 6.5 1.56 1.75
MTG 140502C00007000 C 05/02/14 7.0 1.10 1.29
MTG 140502C00007500 C 05/02/14 7.5 0.79 0.88
MTG 140502C00008000 C 05/02/14 8.0 0.47 0.52
MTG 140502C00008500 C 05/02/14 8.5 0.23 0.28
MTG 140502C00009000 C 05/02/14 9.0 0.11 0.15
MTG 140502C00009500 C 05/02/14 9.5 0.02 0.10
MTG 140502C00010000 C 05/02/14 10.0 0.00 0.06
MTG 140502C00010500 C 05/02/14 10.5 0.00 0.16
MTG 140502C00011000 C 05/02/14 11.0 0.00 0.15
MTG 140502C00011500 C 05/02/14 11.5 0.00 0.15
MTG 140502C00012000 C 05/02/14 12.0 0.00 0.15
MTG 140502C00012500 C 05/02/14 12.5 0.00 0.15
MTG 140502C00013000 C 05/02/14 13.0 0.00 0.14
MTG 140502C00013500 C 05/02/14 13.5 0.00 0.14
MTG 140502C00014000 C 05/02/14 14.0 0.00 0.14
MTG 140502C00014500 C 05/02/14 14.5 0.00 0.14
MTG 140502C00015000 C 05/02/14 15.0 0.00 0.14
MTG 140502C00015500 C 05/02/14 15.5 0.00 0.14
MTG 140502C00016000 C 05/02/14 16.0 0.00 0.13
MTG 140502P00001500 P 05/02/14 1.5 0.00 0.13
MTG 140502P00002000 P 05/02/14 2.0 0.00 0.14
MTG 140502P00002500 P 05/02/14 2.5 0.00 0.14
MTG 140502P00003000 P 05/02/14 3.0 0.00 0.14
MTG 140502P00003500 P 05/02/14 3.5 0.00 0.14
MTG 140502P00004000 P 05/02/14 4.0 0.00 0.14
MTG 140502P00004500 P 05/02/14 4.5 0.00 0.14
MTG 140502P00005000 P 05/02/14 5.0 0.00 0.14
MTG 140502P00005500 P 05/02/14 5.5 0.00 0.14
MTG 140502P00006000 P 05/02/14 6.0 0.00 0.15
MTG 140502P00006500 P 05/02/14 6.5 0.00 0.18
MTG 140502P00007000 P 05/02/14 7.0 0.00 0.20
MTG 140502P00007500 P 05/02/14 7.5 0.15 0.19
MTG 140502P00008000 P 05/02/14 8.0 0.32 0.36
MTG 140502P00008500 P 05/02/14 8.5 0.58 0.63
MTG 140502P00009000 P 05/02/14 9.0 0.93 1.04
MTG 140502P00009500 P 05/02/14 9.5 1.34 1.58
MTG 140502P00010000 P 05/02/14 10.0 1.73 2.05
MTG 140502P00010500 P 05/02/14 10.5 2.22 2.61
MTG 140502P00011000 P 05/02/14 11.0 2.76 3.10
MTG 140502P00011500 P 05/02/14 11.5 3.25 3.60
MTG 140502P00012000 P 05/02/14 12.0 3.60 4.10
MTG 140502P00012500 P 05/02/14 12.5 3.95 4.85
MTG 140502P00013000 P 05/02/14 13.0 4.35 5.45
MTG 140502P00013500 P 05/02/14 13.5 3.10 7.05
MTG 140502P00014000 P 05/02/14 14.0 3.50 7.70
MTG 140502P00014500 P 05/02/14 14.5 3.95 8.65
MTG 140502P00015000 P 05/02/14 15.0 4.50 7.10
MTG 140502P00015500 P 05/02/14 15.5 5.05 9.70
MTG 140502P00016000 P 05/02/14 16.0 5.55 9.95
MTG 140509C00001000 C 05/09/14 1.0 5.75 7.70
MTG 140509C00001500 C 05/09/14 1.5 5.30 8.15
MTG 140509C00002000 C 05/09/14 2.0 5.85 6.35
MTG 140509C00002500 C 05/09/14 2.5 5.35 5.85
MTG 140509C00003000 C 05/09/14 3.0 4.95 5.30
MTG 140509C00003500 C 05/09/14 3.5 4.40 4.80
MTG 140509C00004000 C 05/09/14 4.0 3.90 4.30
MTG 140509C00004500 C 05/09/14 4.5 3.40 3.80
MTG 140509C00005000 C 05/09/14 5.0 2.96 3.30
MTG 140509C00005500 C 05/09/14 5.5 2.44 2.81
MTG 140509C00006000 C 05/09/14 6.0 1.99 2.26
MTG 140509C00006500 C 05/09/14 6.5 1.57 1.81
MTG 140509C00007000 C 05/09/14 7.0 1.10 1.33
MTG 140509C00007500 C 05/09/14 7.5 0.80 0.91
MTG 140509C00008000 C 05/09/14 8.0 0.50 0.61
MTG 140509C00008500 C 05/09/14 8.5 0.28 0.32
MTG 140509C00009000 C 05/09/14 9.0 0.14 0.18
MTG 140509C00009500 C 05/09/14 9.5 0.03 0.10
MTG 140509C00010000 C 05/09/14 10.0 0.01 0.20
MTG 140509C00010500 C 05/09/14 10.5 0.00 0.19
MTG 140509C00011000 C 05/09/14 11.0 0.00 0.19
MTG 140509C00011500 C 05/09/14 11.5 0.00 0.18
MTG 140509C00012000 C 05/09/14 12.0 0.00 0.18
MTG 140509C00012500 C 05/09/14 12.5 0.00 0.18
MTG 140509C00013000 C 05/09/14 13.0 0.00 0.18
MTG 140509C00013500 C 05/09/14 13.5 0.00 0.18
MTG 140509C00014000 C 05/09/14 14.0 0.00 0.17
MTG 140509C00014500 C 05/09/14 14.5 0.00 0.17
MTG 140509C00015000 C 05/09/14 15.0 0.00 0.17
MTG 140509C00015500 C 05/09/14 15.5 0.00 0.16
MTG 140509P00001000 P 05/09/14 1.0 0.00 0.17
MTG 140509P00001500 P 05/09/14 1.5 0.00 0.18
MTG 140509P00002000 P 05/09/14 2.0 0.00 0.19
MTG 140509P00002500 P 05/09/14 2.5 0.00 0.19
MTG 140509P00003000 P 05/09/14 3.0 0.00 0.20
MTG 140509P00003500 P 05/09/14 3.5 0.00 0.20
MTG 140509P00004000 P 05/09/14 4.0 0.00 0.19
MTG 140509P00004500 P 05/09/14 4.5 0.00 0.18
MTG 140509P00005000 P 05/09/14 5.0 0.00 0.22
MTG 140509P00005500 P 05/09/14 5.5 0.00 0.21
MTG 140509P00006000 P 05/09/14 6.0 0.00 0.17
MTG 140509P00006500 P 05/09/14 6.5 0.00 0.23
MTG 140509P00007000 P 05/09/14 7.0 0.00 0.23
MTG 140509P00007500 P 05/09/14 7.5 0.19 0.22
MTG 140509P00008000 P 05/09/14 8.0 0.36 0.41
MTG 140509P00008500 P 05/09/14 8.5 0.62 0.68
MTG 140509P00009000 P 05/09/14 9.0 0.97 1.04
MTG 140509P00009500 P 05/09/14 9.5 1.37 1.50
MTG 140509P00010000 P 05/09/14 10.0 1.79 2.05
MTG 140509P00010500 P 05/09/14 10.5 2.23 2.60
MTG 140509P00011000 P 05/09/14 11.0 2.71 3.10
MTG 140509P00011500 P 05/09/14 11.5 3.25 3.60
MTG 140509P00012000 P 05/09/14 12.0 3.75 4.10
MTG 140509P00012500 P 05/09/14 12.5 4.15 4.60
MTG 140509P00013000 P 05/09/14 13.0 4.60 5.15
MTG 140509P00013500 P 05/09/14 13.5 3.25 6.30
MTG 140509P00014000 P 05/09/14 14.0 4.60 6.65
MTG 140509P00014500 P 05/09/14 14.5 4.35 6.95
MTG 140509P00015000 P 05/09/14 15.0 6.05 7.75
MTG 140509P00015500 P 05/09/14 15.5 6.35 8.35
MTG 140517C00001000 C 05/17/14 1.0 6.80 7.45
MTG 140517C00002000 C 05/17/14 2.0 5.80 6.45
MTG 140517C00003000 C 05/17/14 3.0 4.85 5.35
MTG 140517C00004000 C 05/17/14 4.0 3.90 4.30
MTG 140517C00005000 C 05/17/14 5.0 2.92 3.30
MTG 140517C00006000 C 05/17/14 6.0 2.02 2.24
MTG 140517C00007000 C 05/17/14 7.0 1.24 1.30
MTG 140517C00008000 C 05/17/14 8.0 0.53 0.57
MTG 140517C00009000 C 05/17/14 9.0 0.17 0.20
MTG 140517C00010000 C 05/17/14 10.0 0.03 0.07
MTG 140517C00011000 C 05/17/14 11.0 0.00 0.04
MTG 140517C00012000 C 05/17/14 12.0 0.00 0.03
MTG 140517C00013000 C 05/17/14 13.0 0.00 0.02
MTG 140517C00014000 C 05/17/14 14.0 0.00 0.02
MTG 140517C00015000 C 05/17/14 15.0 0.00 0.02
MTG 140517C00016000 C 05/17/14 16.0 0.00 0.02
MTG 140517C00017000 C 05/17/14 17.0 0.00 0.03
MTG 140517P00001000 P 05/17/14 1.0 0.00 0.10
MTG 140517P00002000 P 05/17/14 2.0 0.00 0.10
MTG 140517P00003000 P 05/17/14 3.0 0.00 0.08
MTG 140517P00004000 P 05/17/14 4.0 0.00 0.04
MTG 140517P00005000 P 05/17/14 5.0 0.00 0.03
MTG 140517P00006000 P 05/17/14 6.0 0.00 0.04
MTG 140517P00007000 P 05/17/14 7.0 0.10 0.12
MTG 140517P00008000 P 05/17/14 8.0 0.38 0.42
MTG 140517P00009000 P 05/17/14 9.0 0.99 1.07
MTG 140517P00010000 P 05/17/14 10.0 1.86 1.96
MTG 140517P00011000 P 05/17/14 11.0 2.75 3.10
MTG 140517P00012000 P 05/17/14 12.0 3.75 4.10
MTG 140517P00013000 P 05/17/14 13.0 4.70 5.10
MTG 140517P00014000 P 05/17/14 14.0 5.55 6.20
MTG 140517P00015000 P 05/17/14 15.0 6.55 7.20
MTG 140517P00016000 P 05/17/14 16.0 7.55 8.20
MTG 140517P00017000 P 05/17/14 17.0 8.55 9.20
MTG 140523C00001000 C 05/23/14 1.0 6.35 7.80
MTG 140523C00001500 C 05/23/14 1.5 6.00 7.30
MTG 140523C00002000 C 05/23/14 2.0 5.60 6.80
MTG 140523C00002500 C 05/23/14 2.5 5.00 6.35
MTG 140523C00003000 C 05/23/14 3.0 4.80 5.35
MTG 140523C00003500 C 05/23/14 3.5 4.45 4.80
MTG 140523C00004000 C 05/23/14 4.0 3.95 4.30
MTG 140523C00004500 C 05/23/14 4.5 3.45 3.80
MTG 140523C00005000 C 05/23/14 5.0 2.96 3.30
MTG 140523C00005500 C 05/23/14 5.5 2.44 2.81
MTG 140523C00006000 C 05/23/14 6.0 2.05 2.27
MTG 140523C00006500 C 05/23/14 6.5 1.58 1.80
MTG 140523C00007000 C 05/23/14 7.0 1.15 1.36
MTG 140523C00007500 C 05/23/14 7.5 0.88 0.97
MTG 140523C00008000 C 05/23/14 8.0 0.56 0.69
MTG 140523C00008500 C 05/23/14 8.5 0.33 0.41
MTG 140523C00009000 C 05/23/14 9.0 0.18 0.25
MTG 140523C00009500 C 05/23/14 9.5 0.09 0.14
MTG 140523C00010000 C 05/23/14 10.0 0.03 0.11
MTG 140523C00010500 C 05/23/14 10.5 0.01 0.12
MTG 140523C00011000 C 05/23/14 11.0 0.00 0.19
MTG 140523C00011500 C 05/23/14 11.5 0.00 0.21
MTG 140523C00012000 C 05/23/14 12.0 0.00 0.24
MTG 140523C00012500 C 05/23/14 12.5 0.00 0.23
MTG 140523C00013000 C 05/23/14 13.0 0.00 0.23
MTG 140523C00013500 C 05/23/14 13.5 0.00 0.23
MTG 140523C00014000 C 05/23/14 14.0 0.00 0.23
MTG 140523C00014500 C 05/23/14 14.5 0.00 0.23
MTG 140523C00015000 C 05/23/14 15.0 0.00 0.22
MTG 140523C00015500 C 05/23/14 15.5 0.00 0.22
MTG 140523C00016000 C 05/23/14 16.0 0.00 0.22
MTG 140523P00001000 P 05/23/14 1.0 0.00 0.21
MTG 140523P00001500 P 05/23/14 1.5 0.00 0.21
MTG 140523P00002000 P 05/23/14 2.0 0.00 0.21
MTG 140523P00002500 P 05/23/14 2.5 0.00 0.21
MTG 140523P00003000 P 05/23/14 3.0 0.00 0.21
MTG 140523P00003500 P 05/23/14 3.5 0.00 0.21
MTG 140523P00004000 P 05/23/14 4.0 0.00 0.21
MTG 140523P00004500 P 05/23/14 4.5 0.00 0.22
MTG 140523P00005000 P 05/23/14 5.0 0.00 0.23
MTG 140523P00005500 P 05/23/14 5.5 0.00 0.17
MTG 140523P00006000 P 05/23/14 6.0 0.01 0.12
MTG 140523P00006500 P 05/23/14 6.5 0.04 0.16
MTG 140523P00007000 P 05/23/14 7.0 0.13 0.21
MTG 140523P00007500 P 05/23/14 7.5 0.24 0.31
MTG 140523P00008000 P 05/23/14 8.0 0.42 0.51
MTG 140523P00008500 P 05/23/14 8.5 0.68 0.79
MTG 140523P00009000 P 05/23/14 9.0 1.02 1.14
MTG 140523P00009500 P 05/23/14 9.5 1.40 1.63
MTG 140523P00010000 P 05/23/14 10.0 1.86 2.08
MTG 140523P00010500 P 05/23/14 10.5 2.25 2.63
MTG 140523P00011000 P 05/23/14 11.0 2.75 3.10
MTG 140523P00011500 P 05/23/14 11.5 3.25 3.60
MTG 140523P00012000 P 05/23/14 12.0 3.75 4.10
MTG 140523P00012500 P 05/23/14 12.5 4.25 4.60
MTG 140523P00013000 P 05/23/14 13.0 4.60 5.15
MTG 140523P00013500 P 05/23/14 13.5 5.05 5.75
MTG 140523P00014000 P 05/23/14 14.0 5.55 6.15
MTG 140523P00014500 P 05/23/14 14.5 6.00 6.80
MTG 140523P00015000 P 05/23/14 15.0 6.20 7.65
MTG 140523P00015500 P 05/23/14 15.5 6.90 7.80
MTG 140523P00016000 P 05/23/14 16.0 7.40 8.40
MTG 140530C00001000 C 05/30/14 1.0 5.50 8.15
MTG 140530C00001500 C 05/30/14 1.5 5.55 8.30
MTG 140530C00002000 C 05/30/14 2.0 4.80 7.40
MTG 140530C00002500 C 05/30/14 2.5 4.85 6.10
MTG 140530C00003000 C 05/30/14 3.0 4.60 5.95
MTG 140530C00003500 C 05/30/14 3.5 4.40 4.80
MTG 140530C00004000 C 05/30/14 4.0 3.90 4.30
MTG 140530C00004500 C 05/30/14 4.5 3.45 3.80
MTG 140530C00005000 C 05/30/14 5.0 2.95 3.25
MTG 140530C00005500 C 05/30/14 5.5 2.43 2.80
MTG 140530C00006000 C 05/30/14 6.0 2.02 2.28
MTG 140530C00006500 C 05/30/14 6.5 1.58 1.81
MTG 140530C00007000 C 05/30/14 7.0 1.15 1.37
MTG 140530C00007500 C 05/30/14 7.5 0.90 1.00
MTG 140530C00008000 C 05/30/14 8.0 0.58 0.69
MTG 140530C00008500 C 05/30/14 8.5 0.35 0.44
MTG 140530C00009000 C 05/30/14 9.0 0.20 0.27
MTG 140530C00009500 C 05/30/14 9.5 0.11 0.16
MTG 140530C00010000 C 05/30/14 10.0 0.03 0.11
MTG 140530C00010500 C 05/30/14 10.5 0.01 0.15
MTG 140530C00011000 C 05/30/14 11.0 0.00 0.24
MTG 140530C00011500 C 05/30/14 11.5 0.00 0.08
MTG 140530C00012000 C 05/30/14 12.0 0.00 0.07
MTG 140530C00012500 C 05/30/14 12.5 0.00 0.07
MTG 140530C00013000 C 05/30/14 13.0 0.00 0.25
MTG 140530C00013500 C 05/30/14 13.5 0.00 0.25
MTG 140530C00014000 C 05/30/14 14.0 0.00 0.25
MTG 140530C00014500 C 05/30/14 14.5 0.00 0.25
MTG 140530C00015000 C 05/30/14 15.0 0.00 0.25
MTG 140530C00015500 C 05/30/14 15.5 0.00 0.25
MTG 140530C00016000 C 05/30/14 16.0 0.00 0.25
MTG 140530P00001000 P 05/30/14 1.0 0.00 0.24
MTG 140530P00001500 P 05/30/14 1.5 0.00 0.24
MTG 140530P00002000 P 05/30/14 2.0 0.00 0.24
MTG 140530P00002500 P 05/30/14 2.5 0.00 0.24
MTG 140530P00003000 P 05/30/14 3.0 0.00 0.24
MTG 140530P00003500 P 05/30/14 3.5 0.00 0.24
MTG 140530P00004000 P 05/30/14 4.0 0.00 0.25
MTG 140530P00004500 P 05/30/14 4.5 0.00 0.05
MTG 140530P00005000 P 05/30/14 5.0 0.00 0.05
MTG 140530P00005500 P 05/30/14 5.5 0.00 0.06
MTG 140530P00006000 P 05/30/14 6.0 0.01 0.13
MTG 140530P00006500 P 05/30/14 6.5 0.05 0.15
MTG 140530P00007000 P 05/30/14 7.0 0.14 0.20
MTG 140530P00007500 P 05/30/14 7.5 0.26 0.32
MTG 140530P00008000 P 05/30/14 8.0 0.43 0.52
MTG 140530P00008500 P 05/30/14 8.5 0.70 0.87
MTG 140530P00009000 P 05/30/14 9.0 1.04 1.25
MTG 140530P00009500 P 05/30/14 9.5 1.42 1.65
MTG 140530P00010000 P 05/30/14 10.0 1.85 2.05
MTG 140530P00010500 P 05/30/14 10.5 2.28 2.64
MTG 140530P00011000 P 05/30/14 11.0 2.75 3.10
MTG 140530P00011500 P 05/30/14 11.5 3.25 3.60
MTG 140530P00012000 P 05/30/14 12.0 3.75 4.10
MTG 140530P00012500 P 05/30/14 12.5 4.25 4.60
MTG 140530P00013000 P 05/30/14 13.0 4.70 5.10
MTG 140530P00013500 P 05/30/14 13.5 5.15 5.65
MTG 140530P00014000 P 05/30/14 14.0 5.55 6.15
MTG 140530P00014500 P 05/30/14 14.5 5.40 6.60
MTG 140530P00015000 P 05/30/14 15.0 5.85 7.30
MTG 140530P00015500 P 05/30/14 15.5 5.75 7.60
MTG 140530P00016000 P 05/30/14 16.0 6.80 8.60
MTG 140621C00001000 C 06/21/14 1.0 6.80 7.50
MTG 140621C00002000 C 06/21/14 2.0 5.80 6.50
MTG 140621C00003000 C 06/21/14 3.0 4.85 5.45
MTG 140621C00004000 C 06/21/14 4.0 3.90 4.35
MTG 140621C00005000 C 06/21/14 5.0 2.95 3.30
MTG 140621C00006000 C 06/21/14 6.0 2.15 2.27
MTG 140621C00007000 C 06/21/14 7.0 1.34 1.40
MTG 140621C00008000 C 06/21/14 8.0 0.69 0.73
MTG 140621C00009000 C 06/21/14 9.0 0.29 0.33
MTG 140621C00010000 C 06/21/14 10.0 0.10 0.13
MTG 140621C00011000 C 06/21/14 11.0 0.02 0.06
MTG 140621C00012000 C 06/21/14 12.0 0.00 0.03
MTG 140621C00013000 C 06/21/14 13.0 0.00 0.03
MTG 140621C00014000 C 06/21/14 14.0 0.00 0.02
MTG 140621C00015000 C 06/21/14 15.0 0.00 0.02
MTG 140621P00001000 P 06/21/14 1.0 0.00 0.07
MTG 140621P00002000 P 06/21/14 2.0 0.00 0.06
MTG 140621P00003000 P 06/21/14 3.0 0.00 0.05
MTG 140621P00004000 P 06/21/14 4.0 0.00 0.03
MTG 140621P00005000 P 06/21/14 5.0 0.00 0.04
MTG 140621P00006000 P 06/21/14 6.0 0.05 0.08
MTG 140621P00007000 P 06/21/14 7.0 0.19 0.22
MTG 140621P00008000 P 06/21/14 8.0 0.53 0.57
MTG 140621P00009000 P 06/21/14 9.0 1.12 1.17
MTG 140621P00010000 P 06/21/14 10.0 1.92 2.06
MTG 140621P00011000 P 06/21/14 11.0 2.76 3.10
MTG 140621P00012000 P 06/21/14 12.0 3.75 4.10
MTG 140621P00013000 P 06/21/14 13.0 4.70 5.10
MTG 140621P00014000 P 06/21/14 14.0 5.65 6.15
MTG 140621P00015000 P 06/21/14 15.0 6.60 7.15
MTG 140920C00001000 C 09/20/14 1.0 6.85 7.40
MTG 140920C00002000 C 09/20/14 2.0 5.85 6.35
MTG 140920C00003000 C 09/20/14 3.0 5.05 5.25
MTG 140920C00004000 C 09/20/14 4.0 4.05 4.30
MTG 140920C00005000 C 09/20/14 5.0 3.00 3.35
MTG 140920C00006000 C 09/20/14 6.0 2.31 2.44
MTG 140920C00007000 C 09/20/14 7.0 1.59 1.67
MTG 140920C00008000 C 09/20/14 8.0 1.01 1.07
MTG 140920C00009000 C 09/20/14 9.0 0.59 0.64
MTG 140920C00010000 C 09/20/14 10.0 0.34 0.37
MTG 140920C00011000 C 09/20/14 11.0 0.18 0.21
MTG 140920C00012000 C 09/20/14 12.0 0.09 0.13
MTG 140920C00013000 C 09/20/14 13.0 0.03 0.09
MTG 140920C00014000 C 09/20/14 14.0 0.00 0.07
MTG 140920C00015000 C 09/20/14 15.0 0.01 0.05
MTG 140920C00016000 C 09/20/14 16.0 0.00 0.05
MTG 140920C00017000 C 09/20/14 17.0 0.00 0.05
MTG 140920P00001000 P 09/20/14 1.0 0.00 0.15
MTG 140920P00002000 P 09/20/14 2.0 0.00 0.14
MTG 140920P00003000 P 09/20/14 3.0 0.00 0.09
MTG 140920P00004000 P 09/20/14 4.0 0.02 0.08
MTG 140920P00005000 P 09/20/14 5.0 0.07 0.13
MTG 140920P00006000 P 09/20/14 6.0 0.19 0.24
MTG 140920P00007000 P 09/20/14 7.0 0.43 0.48
MTG 140920P00008000 P 09/20/14 8.0 0.84 0.89
MTG 140920P00009000 P 09/20/14 9.0 1.42 1.50
MTG 140920P00010000 P 09/20/14 10.0 2.14 2.28
MTG 140920P00011000 P 09/20/14 11.0 2.96 3.10
MTG 140920P00012000 P 09/20/14 12.0 3.80 4.20
MTG 140920P00013000 P 09/20/14 13.0 4.80 5.15
MTG 140920P00014000 P 09/20/14 14.0 5.70 6.15
MTG 140920P00015000 P 09/20/14 15.0 6.70 7.15
MTG 140920P00016000 P 09/20/14 16.0 7.70 8.15
MTG 140920P00017000 P 09/20/14 17.0 8.65 9.15
MTG 150117C00000500 C 01/17/15 0.5 7.55 8.00
MTG 150117C00001000 C 01/17/15 1.0 6.85 7.35
MTG 150117C00001500 C 01/17/15 1.5 6.35 6.85
MTG 150117C00002000 C 01/17/15 2.0 5.85 6.35
MTG 150117C00002500 C 01/17/15 2.5 5.45 5.85
MTG 150117C00003000 C 01/17/15 3.0 4.95 5.30
MTG 150117C00003500 C 01/17/15 3.5 4.50 4.85
MTG 150117C00004000 C 01/17/15 4.0 4.00 4.40
MTG 150117C00004500 C 01/17/15 4.5 3.55 3.95
MTG 150117C00005000 C 01/17/15 5.0 3.10 3.50
MTG 150117C00005500 C 01/17/15 5.5 2.91 2.96
MTG 150117C00007000 C 01/17/15 7.0 1.86 1.92
MTG 150117C00010000 C 01/17/15 10.0 0.62 0.64
MTG 150117C00012000 C 01/17/15 12.0 0.27 0.30
MTG 150117C00015000 C 01/17/15 15.0 0.07 0.10
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.06
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.06
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.05
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.07
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.06
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.07
MTG 150117P00003500 P 01/17/15 3.5 0.03 0.09
MTG 150117P00004000 P 01/17/15 4.0 0.07 0.11
MTG 150117P00004500 P 01/17/15 4.5 0.11 0.15
MTG 150117P00005000 P 01/17/15 5.0 0.18 0.22
MTG 150117P00005500 P 01/17/15 5.5 0.27 0.30
MTG 150117P00007000 P 01/17/15 7.0 0.71 0.74
MTG 150117P00010000 P 01/17/15 10.0 2.43 2.50
MTG 150117P00012000 P 01/17/15 12.0 4.00 4.20
MTG 150117P00015000 P 01/17/15 15.0 6.80 7.05
MTG 160115C00003000 C 01/15/16 3.0 4.95 5.65
MTG 160115C00005000 C 01/15/16 5.0 3.40 4.10
MTG 160115C00007000 C 01/15/16 7.0 2.20 2.91
MTG 160115C00010000 C 01/15/16 10.0 1.06 1.53
MTG 160115C00012000 C 01/15/16 12.0 0.66 1.14
MTG 160115C00015000 C 01/15/16 15.0 0.26 0.72
MTG 160115P00003000 P 01/15/16 3.0 0.06 0.49
MTG 160115P00005000 P 01/15/16 5.0 0.34 0.82
MTG 160115P00007000 P 01/15/16 7.0 1.14 1.59
MTG 160115P00010000 P 01/15/16 10.0 2.95 3.40
MTG 160115P00012000 P 01/15/16 12.0 4.35 5.05
MTG 160115P00015000 P 01/15/16 15.0 6.85 7.75

OPRA data is delayed 15 minutes.