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 (2016-02-12)Premium Content

Mgic Investment Corp (MTG)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 160506C00000500 C 05/06/16 0.5 5.10 8.30
MTG 160506C00001000 C 05/06/16 1.0 4.60 7.80
MTG 160506C00001500 C 05/06/16 1.5 4.10 7.30
MTG 160506C00002000 C 05/06/16 2.0 3.60 6.80
MTG 160506C00002500 C 05/06/16 2.5 3.15 6.30
MTG 160506C00003000 C 05/06/16 3.0 2.65 5.85
MTG 160506C00003500 C 05/06/16 3.5 2.15 5.35
MTG 160506C00004000 C 05/06/16 4.0 1.65 4.85
MTG 160506C00004500 C 05/06/16 4.5 2.52 2.86
MTG 160506C00005000 C 05/06/16 5.0 2.05 2.33
MTG 160506C00005500 C 05/06/16 5.5 1.54 1.82
MTG 160506C00006000 C 05/06/16 6.0 1.03 1.32
MTG 160506C00006500 C 05/06/16 6.5 0.55 0.86
MTG 160506C00007000 C 05/06/16 7.0 0.22 0.30
MTG 160506C00007500 C 05/06/16 7.5 0.01 0.05
MTG 160506C00008000 C 05/06/16 8.0 0.00 0.05
MTG 160506C00008500 C 05/06/16 8.5 0.00 0.11
MTG 160506C00009000 C 05/06/16 9.0 0.00 0.11
MTG 160506C00009500 C 05/06/16 9.5 0.00 0.11
MTG 160506C00010000 C 05/06/16 10.0 0.00 0.11
MTG 160506C00010500 C 05/06/16 10.5 0.00 0.11
MTG 160506C00011000 C 05/06/16 11.0 0.00 0.11
MTG 160506C00011500 C 05/06/16 11.5 0.00 0.11
MTG 160506C00012000 C 05/06/16 12.0 0.00 0.11
MTG 160506C00012500 C 05/06/16 12.5 0.00 0.11
MTG 160506C00013000 C 05/06/16 13.0 0.00 0.11
MTG 160506C00013500 C 05/06/16 13.5 0.00 0.11
MTG 160506C00014000 C 05/06/16 14.0 0.00 0.11
MTG 160506C00014500 C 05/06/16 14.5 0.00 0.11
MTG 160506C00015000 C 05/06/16 15.0 0.00 0.11
MTG 160506P00000500 P 05/06/16 0.5 0.00 0.13
MTG 160506P00001000 P 05/06/16 1.0 0.00 0.11
MTG 160506P00001500 P 05/06/16 1.5 0.00 0.11
MTG 160506P00002000 P 05/06/16 2.0 0.00 0.11
MTG 160506P00002500 P 05/06/16 2.5 0.00 0.11
MTG 160506P00003000 P 05/06/16 3.0 0.00 0.11
MTG 160506P00003500 P 05/06/16 3.5 0.00 0.11
MTG 160506P00004000 P 05/06/16 4.0 0.00 0.11
MTG 160506P00004500 P 05/06/16 4.5 0.00 0.11
MTG 160506P00005000 P 05/06/16 5.0 0.00 0.11
MTG 160506P00005500 P 05/06/16 5.5 0.00 0.11
MTG 160506P00006000 P 05/06/16 6.0 0.00 0.11
MTG 160506P00006500 P 05/06/16 6.5 0.00 0.12
MTG 160506P00007000 P 05/06/16 7.0 0.04 0.08
MTG 160506P00007500 P 05/06/16 7.5 0.29 0.37
MTG 160506P00008000 P 05/06/16 8.0 0.68 0.95
MTG 160506P00008500 P 05/06/16 8.5 1.19 1.49
MTG 160506P00009000 P 05/06/16 9.0 0.80 3.35
MTG 160506P00009500 P 05/06/16 9.5 1.06 3.25
MTG 160506P00010000 P 05/06/16 10.0 1.31 3.10
MTG 160506P00010500 P 05/06/16 10.5 1.68 4.75
MTG 160506P00011000 P 05/06/16 11.0 2.50 5.35
MTG 160506P00011500 P 05/06/16 11.5 3.00 5.70
MTG 160506P00012000 P 05/06/16 12.0 3.20 6.40
MTG 160506P00012500 P 05/06/16 12.5 3.70 6.90
MTG 160506P00013000 P 05/06/16 13.0 4.20 7.40
MTG 160506P00013500 P 05/06/16 13.5 4.70 7.90
MTG 160506P00014000 P 05/06/16 14.0 5.20 8.40
MTG 160506P00014500 P 05/06/16 14.5 5.70 8.90
MTG 160506P00015000 P 05/06/16 15.0 6.10 9.40
MTG 160513C00000500 C 05/13/16 0.5 5.10 8.30
MTG 160513C00001000 C 05/13/16 1.0 4.60 7.80
MTG 160513C00001500 C 05/13/16 1.5 4.10 7.30
MTG 160513C00002000 C 05/13/16 2.0 3.60 6.80
MTG 160513C00002500 C 05/13/16 2.5 3.15 6.30
MTG 160513C00003000 C 05/13/16 3.0 2.65 5.85
MTG 160513C00003500 C 05/13/16 3.5 2.35 3.95
MTG 160513C00004000 C 05/13/16 4.0 1.84 3.45
MTG 160513C00004500 C 05/13/16 4.5 2.35 2.92
MTG 160513C00005000 C 05/13/16 5.0 2.00 2.42
MTG 160513C00005500 C 05/13/16 5.5 1.55 1.85
MTG 160513C00006000 C 05/13/16 6.0 1.06 1.36
MTG 160513C00006500 C 05/13/16 6.5 0.60 0.85
MTG 160513C00007000 C 05/13/16 7.0 0.28 0.33
MTG 160513C00007500 C 05/13/16 7.5 0.05 0.09
MTG 160513C00008000 C 05/13/16 8.0 0.00 0.05
MTG 160513C00008500 C 05/13/16 8.5 0.00 0.11
MTG 160513C00009000 C 05/13/16 9.0 0.00 0.11
MTG 160513C00009500 C 05/13/16 9.5 0.00 0.11
MTG 160513C00010000 C 05/13/16 10.0 0.00 0.11
MTG 160513C00010500 C 05/13/16 10.5 0.00 0.11
MTG 160513C00011000 C 05/13/16 11.0 0.00 0.11
MTG 160513C00011500 C 05/13/16 11.5 0.00 0.11
MTG 160513C00012000 C 05/13/16 12.0 0.00 0.11
MTG 160513C00012500 C 05/13/16 12.5 0.00 0.11
MTG 160513C00013000 C 05/13/16 13.0 0.00 0.11
MTG 160513C00013500 C 05/13/16 13.5 0.00 0.11
MTG 160513C00014000 C 05/13/16 14.0 0.00 0.11
MTG 160513C00014500 C 05/13/16 14.5 0.00 0.11
MTG 160513C00015000 C 05/13/16 15.0 0.00 0.11
MTG 160513P00000500 P 05/13/16 0.5 0.00 0.11
MTG 160513P00001000 P 05/13/16 1.0 0.00 0.11
MTG 160513P00001500 P 05/13/16 1.5 0.00 0.11
MTG 160513P00002000 P 05/13/16 2.0 0.00 0.11
MTG 160513P00002500 P 05/13/16 2.5 0.00 0.11
MTG 160513P00003000 P 05/13/16 3.0 0.00 0.11
MTG 160513P00003500 P 05/13/16 3.5 0.00 0.11
MTG 160513P00004000 P 05/13/16 4.0 0.00 0.11
MTG 160513P00004500 P 05/13/16 4.5 0.00 0.11
MTG 160513P00005000 P 05/13/16 5.0 0.00 0.11
MTG 160513P00005500 P 05/13/16 5.5 0.00 0.12
MTG 160513P00006000 P 05/13/16 6.0 0.00 0.12
MTG 160513P00006500 P 05/13/16 6.5 0.00 0.14
MTG 160513P00007000 P 05/13/16 7.0 0.08 0.13
MTG 160513P00007500 P 05/13/16 7.5 0.33 0.44
MTG 160513P00008000 P 05/13/16 8.0 0.70 0.97
MTG 160513P00008500 P 05/13/16 8.5 1.19 1.46
MTG 160513P00009000 P 05/13/16 9.0 1.69 1.96
MTG 160513P00009500 P 05/13/16 9.5 0.67 3.75
MTG 160513P00010000 P 05/13/16 10.0 1.17 4.35
MTG 160513P00010500 P 05/13/16 10.5 1.99 3.50
MTG 160513P00011000 P 05/13/16 11.0 2.50 5.20
MTG 160513P00011500 P 05/13/16 11.5 3.00 5.70
MTG 160513P00012000 P 05/13/16 12.0 3.20 6.40
MTG 160513P00012500 P 05/13/16 12.5 3.70 6.90
MTG 160513P00013000 P 05/13/16 13.0 4.20 7.40
MTG 160513P00013500 P 05/13/16 13.5 4.70 7.90
MTG 160513P00014000 P 05/13/16 14.0 5.20 8.40
MTG 160513P00014500 P 05/13/16 14.5 5.70 8.90
MTG 160513P00015000 P 05/13/16 15.0 6.20 9.40
MTG 160520C00000500 C 05/20/16 0.5 6.35 6.90
MTG 160520C00001000 C 05/20/16 1.0 5.85 6.40
MTG 160520C00001500 C 05/20/16 1.5 5.35 5.90
MTG 160520C00002000 C 05/20/16 2.0 4.85 5.40
MTG 160520C00002500 C 05/20/16 2.5 4.35 4.90
MTG 160520C00003000 C 05/20/16 3.0 3.85 4.40
MTG 160520C00003500 C 05/20/16 3.5 3.35 3.90
MTG 160520C00004000 C 05/20/16 4.0 3.05 3.35
MTG 160520C00004500 C 05/20/16 4.5 2.56 2.84
MTG 160520C00005000 C 05/20/16 5.0 2.09 2.27
MTG 160520C00005500 C 05/20/16 5.5 1.59 1.75
MTG 160520C00006000 C 05/20/16 6.0 1.10 1.26
MTG 160520C00006500 C 05/20/16 6.5 0.64 0.79
MTG 160520C00007000 C 05/20/16 7.0 0.32 0.38
MTG 160520C00007500 C 05/20/16 7.5 0.08 0.12
MTG 160520C00008000 C 05/20/16 8.0 0.00 0.03
MTG 160520C00008500 C 05/20/16 8.5 0.00 0.05
MTG 160520C00009000 C 05/20/16 9.0 0.00 0.11
MTG 160520C00009500 C 05/20/16 9.5 0.00 0.10
MTG 160520C00010000 C 05/20/16 10.0 0.00 0.10
MTG 160520C00010500 C 05/20/16 10.5 0.00 0.11
MTG 160520C00011000 C 05/20/16 11.0 0.00 0.11
MTG 160520C00011500 C 05/20/16 11.5 0.00 0.11
MTG 160520C00012000 C 05/20/16 12.0 0.00 0.05
MTG 160520C00012500 C 05/20/16 12.5 0.00 0.11
MTG 160520C00013000 C 05/20/16 13.0 0.00 0.11
MTG 160520C00013500 C 05/20/16 13.5 0.00 0.11
MTG 160520C00014000 C 05/20/16 14.0 0.00 0.11
MTG 160520C00014500 C 05/20/16 14.5 0.00 0.10
MTG 160520C00015000 C 05/20/16 15.0 0.00 0.10
MTG 160520P00000500 P 05/20/16 0.5 0.00 0.10
MTG 160520P00001000 P 05/20/16 1.0 0.00 0.10
MTG 160520P00001500 P 05/20/16 1.5 0.00 0.10
MTG 160520P00002000 P 05/20/16 2.0 0.00 0.11
MTG 160520P00002500 P 05/20/16 2.5 0.00 0.10
MTG 160520P00003000 P 05/20/16 3.0 0.00 0.11
MTG 160520P00003500 P 05/20/16 3.5 0.00 0.11
MTG 160520P00004000 P 05/20/16 4.0 0.00 0.11
MTG 160520P00004500 P 05/20/16 4.5 0.00 0.11
MTG 160520P00005000 P 05/20/16 5.0 0.00 0.10
MTG 160520P00005500 P 05/20/16 5.5 0.00 0.12
MTG 160520P00006000 P 05/20/16 6.0 0.00 0.13
MTG 160520P00006500 P 05/20/16 6.5 0.04 0.07
MTG 160520P00007000 P 05/20/16 7.0 0.13 0.17
MTG 160520P00007500 P 05/20/16 7.5 0.38 0.44
MTG 160520P00008000 P 05/20/16 8.0 0.79 0.95
MTG 160520P00008500 P 05/20/16 8.5 1.29 1.44
MTG 160520P00009000 P 05/20/16 9.0 1.69 1.92
MTG 160520P00009500 P 05/20/16 9.5 2.25 2.43
MTG 160520P00010000 P 05/20/16 10.0 2.75 2.93
MTG 160520P00010500 P 05/20/16 10.5 3.10 3.65
MTG 160520P00011000 P 05/20/16 11.0 3.60 4.05
MTG 160520P00011500 P 05/20/16 11.5 4.10 4.65
MTG 160520P00012000 P 05/20/16 12.0 4.60 5.15
MTG 160520P00012500 P 05/20/16 12.5 5.10 5.65
MTG 160520P00013000 P 05/20/16 13.0 5.60 6.15
MTG 160520P00013500 P 05/20/16 13.5 6.10 6.65
MTG 160520P00014000 P 05/20/16 14.0 6.60 7.15
MTG 160520P00014500 P 05/20/16 14.5 7.10 7.65
MTG 160520P00015000 P 05/20/16 15.0 7.60 8.15
MTG 160527C00000500 C 05/27/16 0.5 5.10 8.30
MTG 160527C00001000 C 05/27/16 1.0 4.60 7.80
MTG 160527C00001500 C 05/27/16 1.5 4.10 7.30
MTG 160527C00002000 C 05/27/16 2.0 3.60 6.80
MTG 160527C00002500 C 05/27/16 2.5 3.10 6.30
MTG 160527C00003000 C 05/27/16 3.0 2.65 5.85
MTG 160527C00003500 C 05/27/16 3.5 2.15 5.35
MTG 160527C00004000 C 05/27/16 4.0 2.85 3.35
MTG 160527C00004500 C 05/27/16 4.5 2.51 2.84
MTG 160527C00005000 C 05/27/16 5.0 2.06 2.34
MTG 160527C00005500 C 05/27/16 5.5 1.56 1.85
MTG 160527C00006000 C 05/27/16 6.0 1.09 1.36
MTG 160527C00006500 C 05/27/16 6.5 0.67 0.90
MTG 160527C00007000 C 05/27/16 7.0 0.35 0.41
MTG 160527C00007500 C 05/27/16 7.5 0.11 0.16
MTG 160527C00008000 C 05/27/16 8.0 0.01 0.11
MTG 160527C00008500 C 05/27/16 8.5 0.00 0.13
MTG 160527C00009000 C 05/27/16 9.0 0.00 0.12
MTG 160527C00009500 C 05/27/16 9.5 0.00 0.11
MTG 160527C00010000 C 05/27/16 10.0 0.00 0.11
MTG 160527C00010500 C 05/27/16 10.5 0.00 0.11
MTG 160527C00011000 C 05/27/16 11.0 0.00 0.11
MTG 160527C00011500 C 05/27/16 11.5 0.00 0.11
MTG 160527C00012000 C 05/27/16 12.0 0.00 0.11
MTG 160527C00012500 C 05/27/16 12.5 0.00 0.11
MTG 160527C00013000 C 05/27/16 13.0 0.00 0.11
MTG 160527C00013500 C 05/27/16 13.5 0.00 0.11
MTG 160527C00014000 C 05/27/16 14.0 0.00 0.11
MTG 160527C00014500 C 05/27/16 14.5 0.00 0.11
MTG 160527P00000500 P 05/27/16 0.5 0.00 0.11
MTG 160527P00001000 P 05/27/16 1.0 0.00 0.11
MTG 160527P00001500 P 05/27/16 1.5 0.00 0.11
MTG 160527P00002000 P 05/27/16 2.0 0.00 0.11
MTG 160527P00002500 P 05/27/16 2.5 0.00 0.11
MTG 160527P00003000 P 05/27/16 3.0 0.00 0.11
MTG 160527P00003500 P 05/27/16 3.5 0.00 0.12
MTG 160527P00004000 P 05/27/16 4.0 0.00 0.12
MTG 160527P00004500 P 05/27/16 4.5 0.00 0.12
MTG 160527P00005000 P 05/27/16 5.0 0.00 0.10
MTG 160527P00005500 P 05/27/16 5.5 0.00 0.13
MTG 160527P00006000 P 05/27/16 6.0 0.00 0.14
MTG 160527P00006500 P 05/27/16 6.5 0.06 0.11
MTG 160527P00007000 P 05/27/16 7.0 0.16 0.21
MTG 160527P00007500 P 05/27/16 7.5 0.39 0.49
MTG 160527P00008000 P 05/27/16 8.0 0.73 0.99
MTG 160527P00008500 P 05/27/16 8.5 1.20 1.47
MTG 160527P00009000 P 05/27/16 9.0 1.69 1.96
MTG 160527P00009500 P 05/27/16 9.5 2.18 2.76
MTG 160527P00010000 P 05/27/16 10.0 1.52 4.15
MTG 160527P00010500 P 05/27/16 10.5 2.00 4.70
MTG 160527P00011000 P 05/27/16 11.0 2.18 5.20
MTG 160527P00011500 P 05/27/16 11.5 2.68 5.90
MTG 160527P00012000 P 05/27/16 12.0 3.20 6.40
MTG 160527P00012500 P 05/27/16 12.5 3.70 6.90
MTG 160527P00013000 P 05/27/16 13.0 4.20 7.40
MTG 160527P00013500 P 05/27/16 13.5 4.70 7.90
MTG 160527P00014000 P 05/27/16 14.0 5.20 8.40
MTG 160527P00014500 P 05/27/16 14.5 5.70 8.90
MTG 160603C00000500 C 06/03/16 0.5 5.10 8.30
MTG 160603C00001000 C 06/03/16 1.0 4.60 7.80
MTG 160603C00001500 C 06/03/16 1.5 4.10 7.30
MTG 160603C00002000 C 06/03/16 2.0 3.60 6.80
MTG 160603C00002500 C 06/03/16 2.5 3.20 6.05
MTG 160603C00003000 C 06/03/16 3.0 2.75 5.85
MTG 160603C00003500 C 06/03/16 3.5 2.52 5.05
MTG 160603C00004000 C 06/03/16 4.0 1.92 3.60
MTG 160603C00004500 C 06/03/16 4.5 2.55 2.85
MTG 160603C00005000 C 06/03/16 5.0 2.08 2.35
MTG 160603C00005500 C 06/03/16 5.5 1.59 1.85
MTG 160603C00006000 C 06/03/16 6.0 1.10 1.37
MTG 160603C00006500 C 06/03/16 6.5 0.68 0.92
MTG 160603C00007000 C 06/03/16 7.0 0.37 0.45
MTG 160603C00007500 C 06/03/16 7.5 0.13 0.20
MTG 160603C00008000 C 06/03/16 8.0 0.01 0.11
MTG 160603C00008500 C 06/03/16 8.5 0.00 0.13
MTG 160603C00009000 C 06/03/16 9.0 0.00 0.12
MTG 160603C00009500 C 06/03/16 9.5 0.00 0.11
MTG 160603C00010000 C 06/03/16 10.0 0.00 0.11
MTG 160603C00010500 C 06/03/16 10.5 0.00 0.11
MTG 160603C00011000 C 06/03/16 11.0 0.00 0.11
MTG 160603C00011500 C 06/03/16 11.5 0.00 0.11
MTG 160603C00012000 C 06/03/16 12.0 0.00 0.11
MTG 160603C00012500 C 06/03/16 12.5 0.00 0.11
MTG 160603C00013000 C 06/03/16 13.0 0.00 0.11
MTG 160603C00013500 C 06/03/16 13.5 0.00 0.11
MTG 160603C00014000 C 06/03/16 14.0 0.00 0.11
MTG 160603C00014500 C 06/03/16 14.5 0.00 0.11
MTG 160603P00000500 P 06/03/16 0.5 0.00 0.11
MTG 160603P00001000 P 06/03/16 1.0 0.00 0.11
MTG 160603P00001500 P 06/03/16 1.5 0.00 0.11
MTG 160603P00002000 P 06/03/16 2.0 0.00 0.11
MTG 160603P00002500 P 06/03/16 2.5 0.00 0.11
MTG 160603P00003000 P 06/03/16 3.0 0.00 0.11
MTG 160603P00003500 P 06/03/16 3.5 0.00 0.12
MTG 160603P00004000 P 06/03/16 4.0 0.00 0.12
MTG 160603P00004500 P 06/03/16 4.5 0.00 0.13
MTG 160603P00005000 P 06/03/16 5.0 0.00 0.10
MTG 160603P00005500 P 06/03/16 5.5 0.00 0.14
MTG 160603P00006000 P 06/03/16 6.0 0.00 0.15
MTG 160603P00006500 P 06/03/16 6.5 0.07 0.13
MTG 160603P00007000 P 06/03/16 7.0 0.18 0.25
MTG 160603P00007500 P 06/03/16 7.5 0.42 0.52
MTG 160603P00008000 P 06/03/16 8.0 0.74 1.01
MTG 160603P00008500 P 06/03/16 8.5 1.21 1.48
MTG 160603P00009000 P 06/03/16 9.0 1.70 1.97
MTG 160603P00009500 P 06/03/16 9.5 2.19 2.47
MTG 160603P00010000 P 06/03/16 10.0 1.40 3.15
MTG 160603P00010500 P 06/03/16 10.5 1.99 4.70
MTG 160603P00011000 P 06/03/16 11.0 2.49 5.20
MTG 160603P00011500 P 06/03/16 11.5 2.85 5.70
MTG 160603P00012000 P 06/03/16 12.0 3.30 6.40
MTG 160603P00012500 P 06/03/16 12.5 3.70 6.90
MTG 160603P00013000 P 06/03/16 13.0 4.30 7.40
MTG 160603P00013500 P 06/03/16 13.5 4.70 7.90
MTG 160603P00014000 P 06/03/16 14.0 5.30 8.40
MTG 160603P00014500 P 06/03/16 14.5 5.70 8.90
MTG 160610C00000500 C 06/10/16 0.5 5.10 8.30
MTG 160610C00001000 C 06/10/16 1.0 4.60 7.80
MTG 160610C00001500 C 06/10/16 1.5 4.10 7.30
MTG 160610C00002000 C 06/10/16 2.0 3.60 6.80
MTG 160610C00002500 C 06/10/16 2.5 3.10 6.30
MTG 160610C00003000 C 06/10/16 3.0 3.85 4.35
MTG 160610C00003500 C 06/10/16 3.5 3.50 3.85
MTG 160610C00004000 C 06/10/16 4.0 3.05 3.35
MTG 160610C00004500 C 06/10/16 4.5 2.56 2.85
MTG 160610C00005000 C 06/10/16 5.0 2.07 2.36
MTG 160610C00005500 C 06/10/16 5.5 1.59 1.87
MTG 160610C00006000 C 06/10/16 6.0 1.12 1.39
MTG 160610C00006500 C 06/10/16 6.5 0.70 0.93
MTG 160610C00007000 C 06/10/16 7.0 0.39 0.47
MTG 160610C00007500 C 06/10/16 7.5 0.15 0.22
MTG 160610C00008000 C 06/10/16 8.0 0.04 0.11
MTG 160610C00008500 C 06/10/16 8.5 0.00 0.14
MTG 160610C00009000 C 06/10/16 9.0 0.00 0.12
MTG 160610C00009500 C 06/10/16 9.5 0.00 0.12
MTG 160610C00010000 C 06/10/16 10.0 0.00 0.11
MTG 160610C00010500 C 06/10/16 10.5 0.00 0.11
MTG 160610C00011000 C 06/10/16 11.0 0.00 0.11
MTG 160610C00011500 C 06/10/16 11.5 0.00 0.11
MTG 160610C00012000 C 06/10/16 12.0 0.00 0.11
MTG 160610C00012500 C 06/10/16 12.5 0.00 0.11
MTG 160610C00013000 C 06/10/16 13.0 0.00 0.11
MTG 160610C00013500 C 06/10/16 13.5 0.00 0.11
MTG 160610C00014000 C 06/10/16 14.0 0.00 0.11
MTG 160610C00014500 C 06/10/16 14.5 0.00 0.11
MTG 160610P00000500 P 06/10/16 0.5 0.00 0.11
MTG 160610P00001000 P 06/10/16 1.0 0.00 0.11
MTG 160610P00001500 P 06/10/16 1.5 0.00 0.11
MTG 160610P00002000 P 06/10/16 2.0 0.00 0.11
MTG 160610P00002500 P 06/10/16 2.5 0.00 0.11
MTG 160610P00003000 P 06/10/16 3.0 0.00 0.12
MTG 160610P00003500 P 06/10/16 3.5 0.00 0.12
MTG 160610P00004000 P 06/10/16 4.0 0.00 0.13
MTG 160610P00004500 P 06/10/16 4.5 0.00 0.13
MTG 160610P00005000 P 06/10/16 5.0 0.00 0.13
MTG 160610P00005500 P 06/10/16 5.5 0.00 0.14
MTG 160610P00006000 P 06/10/16 6.0 0.01 0.17
MTG 160610P00006500 P 06/10/16 6.5 0.10 0.15
MTG 160610P00007000 P 06/10/16 7.0 0.20 0.29
MTG 160610P00007500 P 06/10/16 7.5 0.46 0.55
MTG 160610P00008000 P 06/10/16 8.0 0.75 1.01
MTG 160610P00008500 P 06/10/16 8.5 1.21 1.46
MTG 160610P00009000 P 06/10/16 9.0 1.70 1.96
MTG 160610P00009500 P 06/10/16 9.5 2.19 2.46
MTG 160610P00010000 P 06/10/16 10.0 2.69 3.10
MTG 160610P00010500 P 06/10/16 10.5 2.10 4.65
MTG 160610P00011000 P 06/10/16 11.0 2.59 5.25
MTG 160610P00011500 P 06/10/16 11.5 2.88 5.80
MTG 160610P00012000 P 06/10/16 12.0 3.20 6.40
MTG 160610P00012500 P 06/10/16 12.5 3.70 6.90
MTG 160610P00013000 P 06/10/16 13.0 4.20 7.40
MTG 160610P00013500 P 06/10/16 13.5 4.70 7.90
MTG 160610P00014000 P 06/10/16 14.0 5.20 8.40
MTG 160610P00014500 P 06/10/16 14.5 5.75 8.90
MTG 160617C00001000 C 06/17/16 1.0 5.85 6.40
MTG 160617C00002000 C 06/17/16 2.0 5.05 5.35
MTG 160617C00003000 C 06/17/16 3.0 4.05 4.35
MTG 160617C00004000 C 06/17/16 4.0 3.05 3.40
MTG 160617C00005000 C 06/17/16 5.0 2.12 2.37
MTG 160617C00006000 C 06/17/16 6.0 1.16 1.34
MTG 160617C00007000 C 06/17/16 7.0 0.44 0.49
MTG 160617C00008000 C 06/17/16 8.0 0.07 0.11
MTG 160617C00009000 C 06/17/16 9.0 0.00 0.12
MTG 160617C00010000 C 06/17/16 10.0 0.00 0.11
MTG 160617C00011000 C 06/17/16 11.0 0.00 0.10
MTG 160617C00012000 C 06/17/16 12.0 0.00 0.11
MTG 160617C00013000 C 06/17/16 13.0 0.00 0.11
MTG 160617C00014000 C 06/17/16 14.0 0.00 0.11
MTG 160617C00015000 C 06/17/16 15.0 0.00 0.11
MTG 160617C00016000 C 06/17/16 16.0 0.00 0.11
MTG 160617C00017000 C 06/17/16 17.0 0.00 0.11
MTG 160617C00018000 C 06/17/16 18.0 0.00 0.11
MTG 160617C00019000 C 06/17/16 19.0 0.00 0.11
MTG 160617P00001000 P 06/17/16 1.0 0.00 0.11
MTG 160617P00002000 P 06/17/16 2.0 0.00 0.11
MTG 160617P00003000 P 06/17/16 3.0 0.00 0.12
MTG 160617P00004000 P 06/17/16 4.0 0.00 0.13
MTG 160617P00005000 P 06/17/16 5.0 0.04 0.08
MTG 160617P00006000 P 06/17/16 6.0 0.07 0.18
MTG 160617P00007000 P 06/17/16 7.0 0.25 0.29
MTG 160617P00008000 P 06/17/16 8.0 0.84 1.01
MTG 160617P00009000 P 06/17/16 9.0 1.71 1.96
MTG 160617P00010000 P 06/17/16 10.0 2.77 2.93
MTG 160617P00011000 P 06/17/16 11.0 3.65 3.95
MTG 160617P00012000 P 06/17/16 12.0 4.60 5.15
MTG 160617P00013000 P 06/17/16 13.0 5.60 6.15
MTG 160617P00014000 P 06/17/16 14.0 6.60 7.15
MTG 160617P00015000 P 06/17/16 15.0 7.60 8.15
MTG 160617P00016000 P 06/17/16 16.0 8.60 9.15
MTG 160617P00017000 P 06/17/16 17.0 9.60 10.15
MTG 160617P00018000 P 06/17/16 18.0 10.60 11.15
MTG 160617P00019000 P 06/17/16 19.0 11.60 12.15
MTG 160916C00001000 C 09/16/16 1.0 6.05 6.40
MTG 160916C00002000 C 09/16/16 2.0 5.05 5.40
MTG 160916C00003000 C 09/16/16 3.0 4.10 4.45
MTG 160916C00004000 C 09/16/16 4.0 3.10 3.45
MTG 160916C00005000 C 09/16/16 5.0 2.19 2.38
MTG 160916C00006000 C 09/16/16 6.0 1.33 1.52
MTG 160916C00007000 C 09/16/16 7.0 0.67 0.83
MTG 160916C00008000 C 09/16/16 8.0 0.30 0.33
MTG 160916C00009000 C 09/16/16 9.0 0.03 0.20
MTG 160916C00010000 C 09/16/16 10.0 0.00 0.20
MTG 160916C00011000 C 09/16/16 11.0 0.00 0.17
MTG 160916C00012000 C 09/16/16 12.0 0.00 0.16
MTG 160916C00013000 C 09/16/16 13.0 0.00 0.16
MTG 160916C00014000 C 09/16/16 14.0 0.00 0.16
MTG 160916C00015000 C 09/16/16 15.0 0.00 0.15
MTG 160916P00001000 P 09/16/16 1.0 0.00 0.16
MTG 160916P00002000 P 09/16/16 2.0 0.00 0.17
MTG 160916P00003000 P 09/16/16 3.0 0.00 0.18
MTG 160916P00004000 P 09/16/16 4.0 0.01 0.20
MTG 160916P00005000 P 09/16/16 5.0 0.03 0.25
MTG 160916P00006000 P 09/16/16 6.0 0.20 0.25
MTG 160916P00007000 P 09/16/16 7.0 0.49 0.55
MTG 160916P00008000 P 09/16/16 8.0 1.04 1.23
MTG 160916P00009000 P 09/16/16 9.0 1.73 2.04
MTG 160916P00010000 P 09/16/16 10.0 2.76 2.97
MTG 160916P00011000 P 09/16/16 11.0 3.65 3.95
MTG 160916P00012000 P 09/16/16 12.0 4.65 4.95
MTG 160916P00013000 P 09/16/16 13.0 5.60 6.15
MTG 160916P00014000 P 09/16/16 14.0 6.60 7.15
MTG 160916P00015000 P 09/16/16 15.0 7.60 8.15
MTG 161216C00001000 C 12/16/16 1.0 5.90 6.45
MTG 161216C00002000 C 12/16/16 2.0 4.90 5.45
MTG 161216C00003000 C 12/16/16 3.0 4.05 4.65
MTG 161216C00004000 C 12/16/16 4.0 3.10 3.55
MTG 161216C00005000 C 12/16/16 5.0 2.25 2.54
MTG 161216C00006000 C 12/16/16 6.0 1.46 1.74
MTG 161216C00007000 C 12/16/16 7.0 0.84 1.00
MTG 161216C00008000 C 12/16/16 8.0 0.45 0.52
MTG 161216C00009000 C 12/16/16 9.0 0.19 0.27
MTG 161216C00010000 C 12/16/16 10.0 0.02 0.23
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.25
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.22
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.20
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.20
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.19
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.20
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.22
MTG 161216P00003000 P 12/16/16 3.0 0.00 0.25
MTG 161216P00004000 P 12/16/16 4.0 0.02 0.29
MTG 161216P00005000 P 12/16/16 5.0 0.08 0.37
MTG 161216P00006000 P 12/16/16 6.0 0.33 0.37
MTG 161216P00007000 P 12/16/16 7.0 0.67 0.74
MTG 161216P00008000 P 12/16/16 8.0 1.21 1.36
MTG 161216P00009000 P 12/16/16 9.0 1.87 2.15
MTG 161216P00010000 P 12/16/16 10.0 2.68 3.05
MTG 161216P00011000 P 12/16/16 11.0 3.65 4.00
MTG 161216P00012000 P 12/16/16 12.0 4.65 5.15
MTG 161216P00013000 P 12/16/16 13.0 5.60 6.10
MTG 161216P00014000 P 12/16/16 14.0 6.60 7.15
MTG 161216P00015000 P 12/16/16 15.0 7.60 8.15
MTG 170120C00001000 C 01/20/17 1.0 5.85 6.50
MTG 170120C00002000 C 01/20/17 2.0 4.90 5.50
MTG 170120C00003000 C 01/20/17 3.0 3.95 4.50
MTG 170120C00004000 C 01/20/17 4.0 3.15 3.60
MTG 170120C00005000 C 01/20/17 5.0 2.21 2.63
MTG 170120C00006000 C 01/20/17 6.0 1.55 1.73
MTG 170120C00007000 C 01/20/17 7.0 0.96 1.06
MTG 170120C00008000 C 01/20/17 8.0 0.53 0.60
MTG 170120C00009000 C 01/20/17 9.0 0.21 0.33
MTG 170120C00010000 C 01/20/17 10.0 0.05 0.24
MTG 170120C00011000 C 01/20/17 11.0 0.01 0.24
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.22
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.22
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.21
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.21
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.21
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.22
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.25
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.27
MTG 170120P00004000 P 01/20/17 4.0 0.03 0.32
MTG 170120P00005000 P 01/20/17 5.0 0.17 0.36
MTG 170120P00006000 P 01/20/17 6.0 0.39 0.43
MTG 170120P00007000 P 01/20/17 7.0 0.75 0.81
MTG 170120P00008000 P 01/20/17 8.0 1.27 1.41
MTG 170120P00009000 P 01/20/17 9.0 2.01 2.12
MTG 170120P00010000 P 01/20/17 10.0 2.76 3.15
MTG 170120P00011000 P 01/20/17 11.0 3.65 4.05
MTG 170120P00012000 P 01/20/17 12.0 4.65 5.10
MTG 170120P00013000 P 01/20/17 13.0 5.65 6.10
MTG 170120P00014000 P 01/20/17 14.0 6.65 7.10
MTG 170120P00015000 P 01/20/17 15.0 7.65 8.10
MTG 170120P00017000 P 01/20/17 17.0 9.60 10.15
MTG 180119C00003000 C 01/19/18 3.0 4.00 4.85
MTG 180119C00005000 C 01/19/18 5.0 2.49 3.20
MTG 180119C00007000 C 01/19/18 7.0 1.25 1.90
MTG 180119C00010000 C 01/19/18 10.0 0.31 0.78
MTG 180119C00012000 C 01/19/18 12.0 0.05 0.50
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.50
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.46
MTG 180119P00003000 P 01/19/18 3.0 0.04 0.50
MTG 180119P00005000 P 01/19/18 5.0 0.32 0.64
MTG 180119P00007000 P 01/19/18 7.0 1.00 1.41
MTG 180119P00010000 P 01/19/18 10.0 2.90 3.30
MTG 180119P00012000 P 01/19/18 12.0 4.65 5.30
MTG 180119P00015000 P 01/19/18 15.0 7.60 8.15
MTG 180119P00017000 P 01/19/18 17.0 9.60 10.15

OPRA data is delayed 15 minutes.