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 (2015-08-14)Premium Content

Mgic Investment Corp (MTG)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150904C00002000 C 09/04/15 2.0 8.30 8.85
MTG 150904C00003000 C 09/04/15 3.0 7.30 7.85
MTG 150904C00003500 C 09/04/15 3.5 6.80 7.35
MTG 150904C00004000 C 09/04/15 4.0 6.30 6.85
MTG 150904C00004500 C 09/04/15 4.5 5.80 6.35
MTG 150904C00005000 C 09/04/15 5.0 5.30 5.85
MTG 150904C00005500 C 09/04/15 5.5 4.80 5.35
MTG 150904C00006000 C 09/04/15 6.0 4.30 4.85
MTG 150904C00006500 C 09/04/15 6.5 3.80 4.35
MTG 150904C00007000 C 09/04/15 7.0 3.30 3.85
MTG 150904C00007500 C 09/04/15 7.5 2.96 3.35
MTG 150904C00008000 C 09/04/15 8.0 2.50 2.65
MTG 150904C00008500 C 09/04/15 8.5 1.74 2.30
MTG 150904C00009000 C 09/04/15 9.0 1.49 1.65
MTG 150904C00009500 C 09/04/15 9.5 0.99 1.17
MTG 150904C00010000 C 09/04/15 10.0 0.56 0.69
MTG 150904C00010500 C 09/04/15 10.5 0.21 0.28
MTG 150904C00011000 C 09/04/15 11.0 0.04 0.08
MTG 150904C00011500 C 09/04/15 11.5 0.00 0.09
MTG 150904C00012000 C 09/04/15 12.0 0.00 0.08
MTG 150904C00012500 C 09/04/15 12.5 0.00 0.05
MTG 150904C00013000 C 09/04/15 13.0 0.00 0.04
MTG 150904C00013500 C 09/04/15 13.5 0.00 0.04
MTG 150904C00014000 C 09/04/15 14.0 0.00 0.04
MTG 150904C00014500 C 09/04/15 14.5 0.00 0.04
MTG 150904C00015000 C 09/04/15 15.0 0.00 0.04
MTG 150904C00015500 C 09/04/15 15.5 0.00 0.04
MTG 150904C00016000 C 09/04/15 16.0 0.00 0.04
MTG 150904C00016500 C 09/04/15 16.5 0.00 0.04
MTG 150904C00017000 C 09/04/15 17.0 0.00 0.04
MTG 150904C00017500 C 09/04/15 17.5 0.00 0.04
MTG 150904C00018000 C 09/04/15 18.0 0.00 0.04
MTG 150904C00018500 C 09/04/15 18.5 0.00 0.04
MTG 150904C00019000 C 09/04/15 19.0 0.00 0.04
MTG 150904C00019500 C 09/04/15 19.5 0.00 0.04
MTG 150904C00020000 C 09/04/15 20.0 0.00 0.04
MTG 150904C00020500 C 09/04/15 20.5 0.00 0.04
MTG 150904P00002000 P 09/04/15 2.0 0.00 0.04
MTG 150904P00003000 P 09/04/15 3.0 0.00 0.04
MTG 150904P00003500 P 09/04/15 3.5 0.00 0.04
MTG 150904P00004000 P 09/04/15 4.0 0.00 0.04
MTG 150904P00004500 P 09/04/15 4.5 0.00 0.04
MTG 150904P00005000 P 09/04/15 5.0 0.00 0.04
MTG 150904P00005500 P 09/04/15 5.5 0.00 0.04
MTG 150904P00006000 P 09/04/15 6.0 0.00 0.04
MTG 150904P00006500 P 09/04/15 6.5 0.00 0.04
MTG 150904P00007000 P 09/04/15 7.0 0.00 0.04
MTG 150904P00007500 P 09/04/15 7.5 0.00 0.04
MTG 150904P00008000 P 09/04/15 8.0 0.00 0.04
MTG 150904P00008500 P 09/04/15 8.5 0.00 0.07
MTG 150904P00009000 P 09/04/15 9.0 0.00 0.07
MTG 150904P00009500 P 09/04/15 9.5 0.00 0.08
MTG 150904P00010000 P 09/04/15 10.0 0.01 0.07
MTG 150904P00010500 P 09/04/15 10.5 0.15 0.20
MTG 150904P00011000 P 09/04/15 11.0 0.39 0.58
MTG 150904P00011500 P 09/04/15 11.5 0.87 1.03
MTG 150904P00012000 P 09/04/15 12.0 1.36 1.53
MTG 150904P00012500 P 09/04/15 12.5 1.68 2.03
MTG 150904P00013000 P 09/04/15 13.0 2.07 2.53
MTG 150904P00013500 P 09/04/15 13.5 2.81 3.05
MTG 150904P00014000 P 09/04/15 14.0 3.15 3.65
MTG 150904P00014500 P 09/04/15 14.5 3.65 4.45
MTG 150904P00015000 P 09/04/15 15.0 4.15 4.65
MTG 150904P00015500 P 09/04/15 15.5 4.65 5.15
MTG 150904P00016000 P 09/04/15 16.0 5.15 5.65
MTG 150904P00016500 P 09/04/15 16.5 5.65 6.20
MTG 150904P00017000 P 09/04/15 17.0 6.15 6.70
MTG 150904P00017500 P 09/04/15 17.5 6.65 7.20
MTG 150904P00018000 P 09/04/15 18.0 7.15 7.70
MTG 150904P00018500 P 09/04/15 18.5 7.65 8.20
MTG 150904P00019000 P 09/04/15 19.0 8.15 8.70
MTG 150904P00019500 P 09/04/15 19.5 8.65 9.20
MTG 150904P00020000 P 09/04/15 20.0 9.15 9.70
MTG 150904P00020500 P 09/04/15 20.5 9.65 10.20
MTG 150911C00002000 C 09/11/15 2.0 8.30 8.85
MTG 150911C00003000 C 09/11/15 3.0 7.30 7.85
MTG 150911C00003500 C 09/11/15 3.5 6.80 7.35
MTG 150911C00004000 C 09/11/15 4.0 6.30 6.85
MTG 150911C00004500 C 09/11/15 4.5 5.80 6.35
MTG 150911C00005000 C 09/11/15 5.0 5.30 5.75
MTG 150911C00005500 C 09/11/15 5.5 4.85 5.30
MTG 150911C00006000 C 09/11/15 6.0 4.30 4.75
MTG 150911C00006500 C 09/11/15 6.5 3.80 4.25
MTG 150911C00007000 C 09/11/15 7.0 3.35 3.80
MTG 150911C00007500 C 09/11/15 7.5 2.75 3.55
MTG 150911C00008000 C 09/11/15 8.0 2.49 2.65
MTG 150911C00008500 C 09/11/15 8.5 1.99 2.16
MTG 150911C00009000 C 09/11/15 9.0 1.31 1.78
MTG 150911C00009500 C 09/11/15 9.5 1.03 1.21
MTG 150911C00010000 C 09/11/15 10.0 0.58 0.79
MTG 150911C00010500 C 09/11/15 10.5 0.26 0.32
MTG 150911C00011000 C 09/11/15 11.0 0.07 0.11
MTG 150911C00011500 C 09/11/15 11.5 0.00 0.22
MTG 150911C00012000 C 09/11/15 12.0 0.00 0.18
MTG 150911C00012500 C 09/11/15 12.5 0.00 0.09
MTG 150911C00013000 C 09/11/15 13.0 0.00 0.07
MTG 150911C00013500 C 09/11/15 13.5 0.00 0.04
MTG 150911C00014000 C 09/11/15 14.0 0.00 0.04
MTG 150911C00014500 C 09/11/15 14.5 0.00 0.04
MTG 150911C00015000 C 09/11/15 15.0 0.00 0.04
MTG 150911C00015500 C 09/11/15 15.5 0.00 0.04
MTG 150911C00016000 C 09/11/15 16.0 0.00 0.04
MTG 150911C00016500 C 09/11/15 16.5 0.00 0.04
MTG 150911C00017000 C 09/11/15 17.0 0.00 0.04
MTG 150911C00017500 C 09/11/15 17.5 0.00 0.04
MTG 150911C00018000 C 09/11/15 18.0 0.00 0.04
MTG 150911C00018500 C 09/11/15 18.5 0.00 0.04
MTG 150911C00019000 C 09/11/15 19.0 0.00 0.04
MTG 150911C00019500 C 09/11/15 19.5 0.00 0.04
MTG 150911C00020000 C 09/11/15 20.0 0.00 0.04
MTG 150911C00020500 C 09/11/15 20.5 0.00 0.04
MTG 150911P00002000 P 09/11/15 2.0 0.00 0.04
MTG 150911P00003000 P 09/11/15 3.0 0.00 0.04
MTG 150911P00003500 P 09/11/15 3.5 0.00 0.04
MTG 150911P00004000 P 09/11/15 4.0 0.00 0.04
MTG 150911P00004500 P 09/11/15 4.5 0.00 0.04
MTG 150911P00005000 P 09/11/15 5.0 0.00 0.04
MTG 150911P00005500 P 09/11/15 5.5 0.00 0.04
MTG 150911P00006000 P 09/11/15 6.0 0.00 0.04
MTG 150911P00006500 P 09/11/15 6.5 0.00 0.04
MTG 150911P00007000 P 09/11/15 7.0 0.00 0.04
MTG 150911P00007500 P 09/11/15 7.5 0.00 0.04
MTG 150911P00008000 P 09/11/15 8.0 0.00 0.11
MTG 150911P00008500 P 09/11/15 8.5 0.00 0.24
MTG 150911P00009000 P 09/11/15 9.0 0.00 0.16
MTG 150911P00009500 P 09/11/15 9.5 0.00 0.22
MTG 150911P00010000 P 09/11/15 10.0 0.05 0.11
MTG 150911P00010500 P 09/11/15 10.5 0.18 0.24
MTG 150911P00011000 P 09/11/15 11.0 0.38 0.66
MTG 150911P00011500 P 09/11/15 11.5 0.88 1.07
MTG 150911P00012000 P 09/11/15 12.0 1.36 1.54
MTG 150911P00012500 P 09/11/15 12.5 0.93 2.70
MTG 150911P00013000 P 09/11/15 13.0 2.31 2.79
MTG 150911P00013500 P 09/11/15 13.5 2.81 3.10
MTG 150911P00014000 P 09/11/15 14.0 3.15 3.70
MTG 150911P00014500 P 09/11/15 14.5 3.65 4.20
MTG 150911P00015000 P 09/11/15 15.0 4.15 4.70
MTG 150911P00015500 P 09/11/15 15.5 4.65 5.20
MTG 150911P00016000 P 09/11/15 16.0 5.15 5.65
MTG 150911P00016500 P 09/11/15 16.5 5.75 6.20
MTG 150911P00017000 P 09/11/15 17.0 6.15 6.70
MTG 150911P00017500 P 09/11/15 17.5 6.65 7.20
MTG 150911P00018000 P 09/11/15 18.0 7.15 7.70
MTG 150911P00018500 P 09/11/15 18.5 7.65 8.20
MTG 150911P00019000 P 09/11/15 19.0 8.15 8.70
MTG 150911P00019500 P 09/11/15 19.5 8.65 9.20
MTG 150911P00020000 P 09/11/15 20.0 9.15 9.70
MTG 150911P00020500 P 09/11/15 20.5 9.65 10.20
MTG 150918C00001000 C 09/18/15 1.0 9.30 9.85
MTG 150918C00002000 C 09/18/15 2.0 8.30 8.85
MTG 150918C00002500 C 09/18/15 2.5 7.80 8.35
MTG 150918C00003000 C 09/18/15 3.0 7.30 7.85
MTG 150918C00003500 C 09/18/15 3.5 6.80 7.35
MTG 150918C00004000 C 09/18/15 4.0 6.30 6.85
MTG 150918C00004500 C 09/18/15 4.5 5.80 6.35
MTG 150918C00005000 C 09/18/15 5.0 5.30 5.85
MTG 150918C00005500 C 09/18/15 5.5 4.80 5.35
MTG 150918C00006000 C 09/18/15 6.0 4.30 4.85
MTG 150918C00006500 C 09/18/15 6.5 3.80 4.35
MTG 150918C00007000 C 09/18/15 7.0 3.30 3.90
MTG 150918C00007500 C 09/18/15 7.5 2.96 3.20
MTG 150918C00008000 C 09/18/15 8.0 2.49 2.66
MTG 150918C00008500 C 09/18/15 8.5 2.02 2.17
MTG 150918C00009000 C 09/18/15 9.0 1.39 1.70
MTG 150918C00009500 C 09/18/15 9.5 1.07 1.23
MTG 150918C00010000 C 09/18/15 10.0 0.66 0.77
MTG 150918C00010500 C 09/18/15 10.5 0.38 0.41
MTG 150918C00011000 C 09/18/15 11.0 0.13 0.20
MTG 150918C00011500 C 09/18/15 11.5 0.00 0.22
MTG 150918C00012000 C 09/18/15 12.0 0.00 0.10
MTG 150918C00012500 C 09/18/15 12.5 0.00 0.08
MTG 150918C00013000 C 09/18/15 13.0 0.00 0.07
MTG 150918C00013500 C 09/18/15 13.5 0.00 0.06
MTG 150918C00014000 C 09/18/15 14.0 0.00 0.05
MTG 150918C00014500 C 09/18/15 14.5 0.00 0.04
MTG 150918C00015000 C 09/18/15 15.0 0.00 0.04
MTG 150918C00015500 C 09/18/15 15.5 0.00 0.04
MTG 150918C00016000 C 09/18/15 16.0 0.00 0.04
MTG 150918C00016500 C 09/18/15 16.5 0.00 0.04
MTG 150918C00017000 C 09/18/15 17.0 0.00 0.04
MTG 150918C00017500 C 09/18/15 17.5 0.00 0.04
MTG 150918C00018000 C 09/18/15 18.0 0.00 0.04
MTG 150918C00018500 C 09/18/15 18.5 0.00 0.04
MTG 150918C00019000 C 09/18/15 19.0 0.00 0.04
MTG 150918C00020000 C 09/18/15 20.0 0.00 0.04
MTG 150918P00001000 P 09/18/15 1.0 0.00 0.04
MTG 150918P00002000 P 09/18/15 2.0 0.00 0.04
MTG 150918P00002500 P 09/18/15 2.5 0.00 0.04
MTG 150918P00003000 P 09/18/15 3.0 0.00 0.04
MTG 150918P00003500 P 09/18/15 3.5 0.00 0.04
MTG 150918P00004000 P 09/18/15 4.0 0.00 0.04
MTG 150918P00004500 P 09/18/15 4.5 0.00 0.04
MTG 150918P00005000 P 09/18/15 5.0 0.00 0.04
MTG 150918P00005500 P 09/18/15 5.5 0.00 0.04
MTG 150918P00006000 P 09/18/15 6.0 0.00 0.04
MTG 150918P00006500 P 09/18/15 6.5 0.00 0.04
MTG 150918P00007000 P 09/18/15 7.0 0.00 0.05
MTG 150918P00007500 P 09/18/15 7.5 0.00 0.08
MTG 150918P00008000 P 09/18/15 8.0 0.00 0.08
MTG 150918P00008500 P 09/18/15 8.5 0.00 0.09
MTG 150918P00009000 P 09/18/15 9.0 0.00 0.12
MTG 150918P00009500 P 09/18/15 9.5 0.01 0.17
MTG 150918P00010000 P 09/18/15 10.0 0.12 0.17
MTG 150918P00010500 P 09/18/15 10.5 0.29 0.34
MTG 150918P00011000 P 09/18/15 11.0 0.55 0.65
MTG 150918P00011500 P 09/18/15 11.5 0.91 1.15
MTG 150918P00012000 P 09/18/15 12.0 1.35 1.57
MTG 150918P00012500 P 09/18/15 12.5 1.85 2.17
MTG 150918P00013000 P 09/18/15 13.0 2.36 2.52
MTG 150918P00013500 P 09/18/15 13.5 2.84 3.05
MTG 150918P00014000 P 09/18/15 14.0 3.15 3.70
MTG 150918P00014500 P 09/18/15 14.5 3.70 4.20
MTG 150918P00015000 P 09/18/15 15.0 4.30 4.70
MTG 150918P00015500 P 09/18/15 15.5 4.70 5.20
MTG 150918P00016000 P 09/18/15 16.0 5.15 5.70
MTG 150918P00016500 P 09/18/15 16.5 5.65 6.20
MTG 150918P00017000 P 09/18/15 17.0 6.15 6.70
MTG 150918P00017500 P 09/18/15 17.5 6.70 7.20
MTG 150918P00018000 P 09/18/15 18.0 7.15 7.70
MTG 150918P00018500 P 09/18/15 18.5 7.65 8.20
MTG 150918P00019000 P 09/18/15 19.0 8.15 8.70
MTG 150918P00020000 P 09/18/15 20.0 9.15 9.70
MTG 150925C00003000 C 09/25/15 3.0 7.30 7.85
MTG 150925C00003500 C 09/25/15 3.5 6.80 7.35
MTG 150925C00004000 C 09/25/15 4.0 6.30 6.85
MTG 150925C00004500 C 09/25/15 4.5 5.80 6.35
MTG 150925C00005000 C 09/25/15 5.0 5.30 5.85
MTG 150925C00005500 C 09/25/15 5.5 4.80 5.35
MTG 150925C00006000 C 09/25/15 6.0 4.30 4.75
MTG 150925C00006500 C 09/25/15 6.5 3.80 4.25
MTG 150925C00007000 C 09/25/15 7.0 3.30 3.75
MTG 150925C00007500 C 09/25/15 7.5 2.96 3.40
MTG 150925C00008000 C 09/25/15 8.0 2.51 2.67
MTG 150925C00008500 C 09/25/15 8.5 2.01 2.20
MTG 150925C00009000 C 09/25/15 9.0 1.54 1.70
MTG 150925C00009500 C 09/25/15 9.5 1.07 1.23
MTG 150925C00010000 C 09/25/15 10.0 0.65 0.90
MTG 150925C00010500 C 09/25/15 10.5 0.38 0.46
MTG 150925C00011000 C 09/25/15 11.0 0.16 0.29
MTG 150925C00011500 C 09/25/15 11.5 0.04 0.20
MTG 150925C00012000 C 09/25/15 12.0 0.00 0.23
MTG 150925C00012500 C 09/25/15 12.5 0.00 0.16
MTG 150925C00013000 C 09/25/15 13.0 0.00 0.15
MTG 150925C00013500 C 09/25/15 13.5 0.00 0.11
MTG 150925C00014000 C 09/25/15 14.0 0.00 0.07
MTG 150925C00014500 C 09/25/15 14.5 0.00 0.06
MTG 150925C00015000 C 09/25/15 15.0 0.00 0.04
MTG 150925C00015500 C 09/25/15 15.5 0.00 0.04
MTG 150925C00016000 C 09/25/15 16.0 0.00 0.04
MTG 150925C00016500 C 09/25/15 16.5 0.00 0.04
MTG 150925C00017000 C 09/25/15 17.0 0.00 0.04
MTG 150925C00017500 C 09/25/15 17.5 0.00 0.04
MTG 150925C00018000 C 09/25/15 18.0 0.00 0.04
MTG 150925C00018500 C 09/25/15 18.5 0.00 0.04
MTG 150925C00019000 C 09/25/15 19.0 0.00 0.04
MTG 150925C00019500 C 09/25/15 19.5 0.00 0.04
MTG 150925C00020000 C 09/25/15 20.0 0.00 0.04
MTG 150925C00020500 C 09/25/15 20.5 0.00 0.04
MTG 150925P00003000 P 09/25/15 3.0 0.00 0.04
MTG 150925P00003500 P 09/25/15 3.5 0.00 0.04
MTG 150925P00004000 P 09/25/15 4.0 0.00 0.04
MTG 150925P00004500 P 09/25/15 4.5 0.00 0.04
MTG 150925P00005000 P 09/25/15 5.0 0.00 0.04
MTG 150925P00005500 P 09/25/15 5.5 0.00 0.04
MTG 150925P00006000 P 09/25/15 6.0 0.00 0.04
MTG 150925P00006500 P 09/25/15 6.5 0.00 0.05
MTG 150925P00007000 P 09/25/15 7.0 0.00 0.10
MTG 150925P00007500 P 09/25/15 7.5 0.00 0.19
MTG 150925P00008000 P 09/25/15 8.0 0.00 0.15
MTG 150925P00008500 P 09/25/15 8.5 0.00 0.16
MTG 150925P00009000 P 09/25/15 9.0 0.00 0.24
MTG 150925P00009500 P 09/25/15 9.5 0.05 0.18
MTG 150925P00010000 P 09/25/15 10.0 0.14 0.31
MTG 150925P00010500 P 09/25/15 10.5 0.32 0.39
MTG 150925P00011000 P 09/25/15 11.0 0.57 0.81
MTG 150925P00011500 P 09/25/15 11.5 0.90 1.19
MTG 150925P00012000 P 09/25/15 12.0 1.32 1.58
MTG 150925P00012500 P 09/25/15 12.5 1.63 2.04
MTG 150925P00013000 P 09/25/15 13.0 2.36 2.52
MTG 150925P00013500 P 09/25/15 13.5 2.67 3.05
MTG 150925P00014000 P 09/25/15 14.0 3.20 3.65
MTG 150925P00014500 P 09/25/15 14.5 3.65 4.20
MTG 150925P00015000 P 09/25/15 15.0 4.15 4.70
MTG 150925P00015500 P 09/25/15 15.5 4.65 5.20
MTG 150925P00016000 P 09/25/15 16.0 5.15 5.70
MTG 150925P00016500 P 09/25/15 16.5 5.65 6.20
MTG 150925P00017000 P 09/25/15 17.0 6.15 6.70
MTG 150925P00017500 P 09/25/15 17.5 6.65 7.20
MTG 150925P00018000 P 09/25/15 18.0 7.15 7.70
MTG 150925P00018500 P 09/25/15 18.5 7.65 8.20
MTG 150925P00019000 P 09/25/15 19.0 8.15 8.70
MTG 150925P00019500 P 09/25/15 19.5 8.65 9.20
MTG 150925P00020000 P 09/25/15 20.0 9.15 9.70
MTG 150925P00020500 P 09/25/15 20.5 9.65 10.20
MTG 151002C00002000 C 10/02/15 2.0 6.25 10.65
MTG 151002C00003000 C 10/02/15 3.0 7.25 9.90
MTG 151002C00003500 C 10/02/15 3.5 6.75 7.45
MTG 151002C00004000 C 10/02/15 4.0 5.95 6.95
MTG 151002C00004500 C 10/02/15 4.5 5.70 6.45
MTG 151002C00005000 C 10/02/15 5.0 5.05 5.95
MTG 151002C00005500 C 10/02/15 5.5 4.55 5.60
MTG 151002C00006000 C 10/02/15 6.0 4.05 4.85
MTG 151002C00006500 C 10/02/15 6.5 3.55 4.35
MTG 151002C00007000 C 10/02/15 7.0 3.25 3.70
MTG 151002C00007500 C 10/02/15 7.5 2.75 3.25
MTG 151002C00008000 C 10/02/15 8.0 2.28 2.87
MTG 151002C00008500 C 10/02/15 8.5 1.75 2.44
MTG 151002C00009000 C 10/02/15 9.0 1.39 1.90
MTG 151002C00009500 C 10/02/15 9.5 0.82 1.29
MTG 151002C00010000 C 10/02/15 10.0 0.70 1.02
MTG 151002C00010500 C 10/02/15 10.5 0.38 0.49
MTG 151002C00011000 C 10/02/15 11.0 0.18 0.27
MTG 151002C00011500 C 10/02/15 11.5 0.07 0.25
MTG 151002C00012000 C 10/02/15 12.0 0.00 0.25
MTG 151002C00012500 C 10/02/15 12.5 0.00 0.25
MTG 151002C00013000 C 10/02/15 13.0 0.00 0.22
MTG 151002C00013500 C 10/02/15 13.5 0.00 0.14
MTG 151002C00014000 C 10/02/15 14.0 0.00 0.11
MTG 151002C00014500 C 10/02/15 14.5 0.00 0.07
MTG 151002C00015000 C 10/02/15 15.0 0.00 0.06
MTG 151002C00015500 C 10/02/15 15.5 0.00 0.05
MTG 151002C00016000 C 10/02/15 16.0 0.00 0.04
MTG 151002C00016500 C 10/02/15 16.5 0.00 0.04
MTG 151002C00017000 C 10/02/15 17.0 0.00 0.04
MTG 151002C00017500 C 10/02/15 17.5 0.00 0.04
MTG 151002C00018000 C 10/02/15 18.0 0.00 0.04
MTG 151002C00018500 C 10/02/15 18.5 0.00 0.04
MTG 151002C00019000 C 10/02/15 19.0 0.00 0.04
MTG 151002C00019500 C 10/02/15 19.5 0.00 0.04
MTG 151002C00020000 C 10/02/15 20.0 0.00 0.04
MTG 151002P00002000 P 10/02/15 2.0 0.00 0.04
MTG 151002P00003000 P 10/02/15 3.0 0.00 0.04
MTG 151002P00003500 P 10/02/15 3.5 0.00 0.04
MTG 151002P00004000 P 10/02/15 4.0 0.00 0.04
MTG 151002P00004500 P 10/02/15 4.5 0.00 0.04
MTG 151002P00005000 P 10/02/15 5.0 0.00 0.04
MTG 151002P00005500 P 10/02/15 5.5 0.00 0.04
MTG 151002P00006000 P 10/02/15 6.0 0.00 0.05
MTG 151002P00006500 P 10/02/15 6.5 0.00 0.08
MTG 151002P00007000 P 10/02/15 7.0 0.00 0.17
MTG 151002P00007500 P 10/02/15 7.5 0.00 0.25
MTG 151002P00008000 P 10/02/15 8.0 0.00 0.25
MTG 151002P00008500 P 10/02/15 8.5 0.00 0.25
MTG 151002P00009000 P 10/02/15 9.0 0.00 0.25
MTG 151002P00009500 P 10/02/15 9.5 0.07 0.25
MTG 151002P00010000 P 10/02/15 10.0 0.16 0.35
MTG 151002P00010500 P 10/02/15 10.5 0.33 0.41
MTG 151002P00011000 P 10/02/15 11.0 0.59 0.97
MTG 151002P00011500 P 10/02/15 11.5 0.95 1.24
MTG 151002P00012000 P 10/02/15 12.0 1.38 1.93
MTG 151002P00012500 P 10/02/15 12.5 1.61 2.80
MTG 151002P00013000 P 10/02/15 13.0 2.33 3.60
MTG 151002P00013500 P 10/02/15 13.5 1.60 4.10
MTG 151002P00014000 P 10/02/15 14.0 1.60 5.80
MTG 151002P00014500 P 10/02/15 14.5 1.72 6.30
MTG 151002P00015000 P 10/02/15 15.0 4.00 4.90
MTG 151002P00015500 P 10/02/15 15.5 2.72 7.25
MTG 151002P00016000 P 10/02/15 16.0 3.20 7.75
MTG 151002P00016500 P 10/02/15 16.5 5.45 7.70
MTG 151002P00017000 P 10/02/15 17.0 6.15 6.95
MTG 151002P00017500 P 10/02/15 17.5 5.55 7.25
MTG 151002P00018000 P 10/02/15 18.0 5.95 9.05
MTG 151002P00018500 P 10/02/15 18.5 6.30 8.30
MTG 151002P00019000 P 10/02/15 19.0 8.10 10.55
MTG 151002P00019500 P 10/02/15 19.5 7.05 11.00
MTG 151002P00020000 P 10/02/15 20.0 7.20 11.80
MTG 151009C00002000 C 10/09/15 2.0 6.20 10.85
MTG 151009C00003000 C 10/09/15 3.0 5.20 9.85
MTG 151009C00003500 C 10/09/15 3.5 5.25 8.90
MTG 151009C00004000 C 10/09/15 4.0 4.20 8.90
MTG 151009C00004500 C 10/09/15 4.5 3.70 8.30
MTG 151009C00005000 C 10/09/15 5.0 3.10 7.80
MTG 151009C00005500 C 10/09/15 5.5 2.77 7.35
MTG 151009C00006000 C 10/09/15 6.0 2.95 4.75
MTG 151009C00006500 C 10/09/15 6.5 1.72 6.25
MTG 151009C00007000 C 10/09/15 7.0 1.22 5.75
MTG 151009C00007500 C 10/09/15 7.5 1.27 4.90
MTG 151009C00008000 C 10/09/15 8.0 0.98 4.20
MTG 151009C00008500 C 10/09/15 8.5 1.61 2.39
MTG 151009C00009000 C 10/09/15 9.0 1.28 1.87
MTG 151009C00009500 C 10/09/15 9.5 0.84 1.37
MTG 151009C00010000 C 10/09/15 10.0 0.72 0.89
MTG 151009C00010500 C 10/09/15 10.5 0.42 0.53
MTG 151009C00011000 C 10/09/15 11.0 0.20 0.30
MTG 151009C00011500 C 10/09/15 11.5 0.07 0.19
MTG 151009C00012000 C 10/09/15 12.0 0.00 0.25
MTG 151009C00012500 C 10/09/15 12.5 0.00 0.25
MTG 151009C00013000 C 10/09/15 13.0 0.00 0.25
MTG 151009C00013500 C 10/09/15 13.5 0.00 0.19
MTG 151009C00014000 C 10/09/15 14.0 0.00 0.13
MTG 151009C00014500 C 10/09/15 14.5 0.00 0.10
MTG 151009C00015000 C 10/09/15 15.0 0.00 0.07
MTG 151009C00015500 C 10/09/15 15.5 0.00 0.06
MTG 151009C00016000 C 10/09/15 16.0 0.00 0.05
MTG 151009C00016500 C 10/09/15 16.5 0.00 0.04
MTG 151009C00017000 C 10/09/15 17.0 0.00 0.04
MTG 151009C00017500 C 10/09/15 17.5 0.00 0.04
MTG 151009C00018000 C 10/09/15 18.0 0.00 0.04
MTG 151009C00018500 C 10/09/15 18.5 0.00 0.04
MTG 151009C00019000 C 10/09/15 19.0 0.00 0.04
MTG 151009P00002000 P 10/09/15 2.0 0.00 0.04
MTG 151009P00003000 P 10/09/15 3.0 0.00 0.04
MTG 151009P00003500 P 10/09/15 3.5 0.00 0.04
MTG 151009P00004000 P 10/09/15 4.0 0.00 0.04
MTG 151009P00004500 P 10/09/15 4.5 0.00 0.04
MTG 151009P00005000 P 10/09/15 5.0 0.00 0.04
MTG 151009P00005500 P 10/09/15 5.5 0.00 0.04
MTG 151009P00006000 P 10/09/15 6.0 0.00 0.06
MTG 151009P00006500 P 10/09/15 6.5 0.00 0.12
MTG 151009P00007000 P 10/09/15 7.0 0.00 0.22
MTG 151009P00007500 P 10/09/15 7.5 0.00 0.25
MTG 151009P00008000 P 10/09/15 8.0 0.00 0.25
MTG 151009P00008500 P 10/09/15 8.5 0.00 0.25
MTG 151009P00009000 P 10/09/15 9.0 0.00 0.25
MTG 151009P00009500 P 10/09/15 9.5 0.07 0.25
MTG 151009P00010000 P 10/09/15 10.0 0.16 0.35
MTG 151009P00010500 P 10/09/15 10.5 0.29 0.43
MTG 151009P00011000 P 10/09/15 11.0 0.59 0.87
MTG 151009P00011500 P 10/09/15 11.5 0.00 1.26
MTG 151009P00012000 P 10/09/15 12.0 0.00 3.55
MTG 151009P00012500 P 10/09/15 12.5 0.00 4.75
MTG 151009P00013000 P 10/09/15 13.0 2.30 2.73
MTG 151009P00013500 P 10/09/15 13.5 1.15 4.75
MTG 151009P00014000 P 10/09/15 14.0 1.28 5.80
MTG 151009P00014500 P 10/09/15 14.5 2.51 4.20
MTG 151009P00015000 P 10/09/15 15.0 2.18 6.75
MTG 151009P00015500 P 10/09/15 15.5 3.55 5.25
MTG 151009P00016000 P 10/09/15 16.0 3.15 7.80
MTG 151009P00016500 P 10/09/15 16.5 3.70 8.30
MTG 151009P00017000 P 10/09/15 17.0 4.15 8.75
MTG 151009P00017500 P 10/09/15 17.5 5.50 7.25
MTG 151009P00018000 P 10/09/15 18.0 5.35 9.75
MTG 151009P00018500 P 10/09/15 18.5 5.85 10.25
MTG 151009P00019000 P 10/09/15 19.0 6.35 10.75
MTG 151016C00002000 C 10/16/15 2.0 8.30 8.85
MTG 151016C00003000 C 10/16/15 3.0 7.30 7.85
MTG 151016C00004000 C 10/16/15 4.0 6.30 6.85
MTG 151016C00005000 C 10/16/15 5.0 5.30 5.75
MTG 151016C00006000 C 10/16/15 6.0 4.30 4.70
MTG 151016C00007000 C 10/16/15 7.0 3.25 3.70
MTG 151016C00008000 C 10/16/15 8.0 2.53 2.72
MTG 151016C00009000 C 10/16/15 9.0 1.49 1.78
MTG 151016C00010000 C 10/16/15 10.0 0.78 0.94
MTG 151016C00011000 C 10/16/15 11.0 0.27 0.32
MTG 151016C00012000 C 10/16/15 12.0 0.02 0.25
MTG 151016C00013000 C 10/16/15 13.0 0.00 0.13
MTG 151016C00014000 C 10/16/15 14.0 0.00 0.08
MTG 151016C00015000 C 10/16/15 15.0 0.00 0.12
MTG 151016C00016000 C 10/16/15 16.0 0.00 0.07
MTG 151016C00017000 C 10/16/15 17.0 0.00 0.05
MTG 151016C00018000 C 10/16/15 18.0 0.00 0.04
MTG 151016C00019000 C 10/16/15 19.0 0.00 0.04
MTG 151016C00020000 C 10/16/15 20.0 0.00 0.04
MTG 151016P00002000 P 10/16/15 2.0 0.00 0.04
MTG 151016P00003000 P 10/16/15 3.0 0.00 0.04
MTG 151016P00004000 P 10/16/15 4.0 0.00 0.04
MTG 151016P00005000 P 10/16/15 5.0 0.00 0.04
MTG 151016P00006000 P 10/16/15 6.0 0.00 0.08
MTG 151016P00007000 P 10/16/15 7.0 0.00 0.09
MTG 151016P00008000 P 10/16/15 8.0 0.00 0.13
MTG 151016P00009000 P 10/16/15 9.0 0.03 0.25
MTG 151016P00010000 P 10/16/15 10.0 0.26 0.34
MTG 151016P00011000 P 10/16/15 11.0 0.64 0.83
MTG 151016P00012000 P 10/16/15 12.0 1.41 1.71
MTG 151016P00013000 P 10/16/15 13.0 2.37 2.68
MTG 151016P00014000 P 10/16/15 14.0 3.25 3.70
MTG 151016P00015000 P 10/16/15 15.0 4.25 4.70
MTG 151016P00016000 P 10/16/15 16.0 5.25 5.75
MTG 151016P00017000 P 10/16/15 17.0 6.15 6.70
MTG 151016P00018000 P 10/16/15 18.0 7.15 7.70
MTG 151016P00019000 P 10/16/15 19.0 8.15 8.70
MTG 151016P00020000 P 10/16/15 20.0 9.15 9.70
MTG 151218C00001000 C 12/18/15 1.0 9.30 9.85
MTG 151218C00002000 C 12/18/15 2.0 8.30 8.85
MTG 151218C00003000 C 12/18/15 3.0 7.30 7.85
MTG 151218C00004000 C 12/18/15 4.0 6.30 6.75
MTG 151218C00005000 C 12/18/15 5.0 5.35 5.70
MTG 151218C00006000 C 12/18/15 6.0 4.30 4.70
MTG 151218C00007000 C 12/18/15 7.0 3.30 3.75
MTG 151218C00008000 C 12/18/15 8.0 2.58 2.76
MTG 151218C00009000 C 12/18/15 9.0 1.67 1.89
MTG 151218C00010000 C 12/18/15 10.0 0.97 1.11
MTG 151218C00011000 C 12/18/15 11.0 0.46 0.58
MTG 151218C00012000 C 12/18/15 12.0 0.18 0.29
MTG 151218C00013000 C 12/18/15 13.0 0.02 0.25
MTG 151218C00014000 C 12/18/15 14.0 0.00 0.17
MTG 151218C00015000 C 12/18/15 15.0 0.00 0.10
MTG 151218C00016000 C 12/18/15 16.0 0.00 0.10
MTG 151218C00017000 C 12/18/15 17.0 0.00 0.09
MTG 151218C00018000 C 12/18/15 18.0 0.00 0.09
MTG 151218C00019000 C 12/18/15 19.0 0.00 0.08
MTG 151218P00001000 P 12/18/15 1.0 0.00 0.04
MTG 151218P00002000 P 12/18/15 2.0 0.00 0.04
MTG 151218P00003000 P 12/18/15 3.0 0.00 0.04
MTG 151218P00004000 P 12/18/15 4.0 0.00 0.04
MTG 151218P00005000 P 12/18/15 5.0 0.00 0.10
MTG 151218P00006000 P 12/18/15 6.0 0.00 0.11
MTG 151218P00007000 P 12/18/15 7.0 0.00 0.15
MTG 151218P00008000 P 12/18/15 8.0 0.03 0.25
MTG 151218P00009000 P 12/18/15 9.0 0.16 0.37
MTG 151218P00010000 P 12/18/15 10.0 0.43 0.53
MTG 151218P00011000 P 12/18/15 11.0 0.88 1.06
MTG 151218P00012000 P 12/18/15 12.0 1.59 1.86
MTG 151218P00013000 P 12/18/15 13.0 2.44 2.75
MTG 151218P00014000 P 12/18/15 14.0 3.30 3.75
MTG 151218P00015000 P 12/18/15 15.0 4.25 4.70
MTG 151218P00016000 P 12/18/15 16.0 5.25 5.70
MTG 151218P00017000 P 12/18/15 17.0 6.20 6.70
MTG 151218P00018000 P 12/18/15 18.0 7.20 7.70
MTG 151218P00019000 P 12/18/15 19.0 8.15 8.70
MTG 160115C00003000 C 01/15/16 3.0 7.30 7.75
MTG 160115C00004000 C 01/15/16 4.0 6.30 6.75
MTG 160115C00005000 C 01/15/16 5.0 5.15 5.75
MTG 160115C00006000 C 01/15/16 6.0 4.35 4.75
MTG 160115C00007000 C 01/15/16 7.0 3.35 3.75
MTG 160115C00008000 C 01/15/16 8.0 2.59 2.80
MTG 160115C00009000 C 01/15/16 9.0 1.62 1.92
MTG 160115C00010000 C 01/15/16 10.0 1.07 1.18
MTG 160115C00011000 C 01/15/16 11.0 0.57 0.64
MTG 160115C00012000 C 01/15/16 12.0 0.25 0.34
MTG 160115C00013000 C 01/15/16 13.0 0.04 0.24
MTG 160115C00014000 C 01/15/16 14.0 0.00 0.23
MTG 160115C00015000 C 01/15/16 15.0 0.00 0.15
MTG 160115C00016000 C 01/15/16 16.0 0.00 0.11
MTG 160115C00017000 C 01/15/16 17.0 0.00 0.10
MTG 160115C00018000 C 01/15/16 18.0 0.00 0.10
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.04
MTG 160115P00004000 P 01/15/16 4.0 0.00 0.07
MTG 160115P00005000 P 01/15/16 5.0 0.00 0.12
MTG 160115P00006000 P 01/15/16 6.0 0.00 0.13
MTG 160115P00007000 P 01/15/16 7.0 0.00 0.20
MTG 160115P00008000 P 01/15/16 8.0 0.05 0.25
MTG 160115P00009000 P 01/15/16 9.0 0.19 0.33
MTG 160115P00010000 P 01/15/16 10.0 0.53 0.65
MTG 160115P00011000 P 01/15/16 11.0 0.98 1.10
MTG 160115P00012000 P 01/15/16 12.0 1.67 1.81
MTG 160115P00013000 P 01/15/16 13.0 2.47 2.84
MTG 160115P00014000 P 01/15/16 14.0 3.40 3.75
MTG 160115P00015000 P 01/15/16 15.0 4.30 4.75
MTG 160115P00016000 P 01/15/16 16.0 5.25 5.90
MTG 160115P00017000 P 01/15/16 17.0 6.25 6.70
MTG 160115P00018000 P 01/15/16 18.0 7.20 7.70
MTG 160318C00002000 C 03/18/16 2.0 8.30 8.85
MTG 160318C00003000 C 03/18/16 3.0 7.30 7.75
MTG 160318C00004000 C 03/18/16 4.0 6.25 6.80
MTG 160318C00005000 C 03/18/16 5.0 5.30 5.90
MTG 160318C00006000 C 03/18/16 6.0 4.35 4.75
MTG 160318C00007000 C 03/18/16 7.0 3.40 3.95
MTG 160318C00008000 C 03/18/16 8.0 2.49 2.90
MTG 160318C00009000 C 03/18/16 9.0 1.79 2.12
MTG 160318C00010000 C 03/18/16 10.0 1.21 1.43
MTG 160318C00011000 C 03/18/16 11.0 0.69 0.86
MTG 160318C00012000 C 03/18/16 12.0 0.35 0.53
MTG 160318C00013000 C 03/18/16 13.0 0.15 0.29
MTG 160318C00014000 C 03/18/16 14.0 0.01 0.25
MTG 160318C00015000 C 03/18/16 15.0 0.00 0.25
MTG 160318C00016000 C 03/18/16 16.0 0.00 0.18
MTG 160318C00017000 C 03/18/16 17.0 0.00 0.14
MTG 160318C00018000 C 03/18/16 18.0 0.00 0.13
MTG 160318C00019000 C 03/18/16 19.0 0.00 0.13
MTG 160318C00020000 C 03/18/16 20.0 0.00 0.12
MTG 160318P00002000 P 03/18/16 2.0 0.00 0.04
MTG 160318P00003000 P 03/18/16 3.0 0.00 0.05
MTG 160318P00004000 P 03/18/16 4.0 0.00 0.13
MTG 160318P00005000 P 03/18/16 5.0 0.00 0.15
MTG 160318P00006000 P 03/18/16 6.0 0.00 0.17
MTG 160318P00007000 P 03/18/16 7.0 0.03 0.25
MTG 160318P00008000 P 03/18/16 8.0 0.10 0.33
MTG 160318P00009000 P 03/18/16 9.0 0.34 0.46
MTG 160318P00010000 P 03/18/16 10.0 0.62 0.79
MTG 160318P00011000 P 03/18/16 11.0 1.11 1.27
MTG 160318P00012000 P 03/18/16 12.0 1.76 2.03
MTG 160318P00013000 P 03/18/16 13.0 2.54 2.91
MTG 160318P00014000 P 03/18/16 14.0 3.40 3.85
MTG 160318P00015000 P 03/18/16 15.0 4.35 4.80
MTG 160318P00016000 P 03/18/16 16.0 5.25 5.75
MTG 160318P00017000 P 03/18/16 17.0 6.25 6.70
MTG 160318P00018000 P 03/18/16 18.0 7.25 7.70
MTG 160318P00019000 P 03/18/16 19.0 8.15 8.70
MTG 160318P00020000 P 03/18/16 20.0 9.15 9.70
MTG 170120C00003000 C 01/20/17 3.0 7.35 7.95
MTG 170120C00005000 C 01/20/17 5.0 5.40 6.15
MTG 170120C00007000 C 01/20/17 7.0 3.55 4.45
MTG 170120C00010000 C 01/20/17 10.0 1.50 2.45
MTG 170120C00012000 C 01/20/17 12.0 0.68 1.35
MTG 170120C00015000 C 01/20/17 15.0 0.11 0.75
MTG 170120C00017000 C 01/20/17 17.0 0.01 0.50
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.24
MTG 170120P00005000 P 01/20/17 5.0 0.00 0.32
MTG 170120P00007000 P 01/20/17 7.0 0.15 0.57
MTG 170120P00010000 P 01/20/17 10.0 0.93 1.69
MTG 170120P00012000 P 01/20/17 12.0 2.02 2.82
MTG 170120P00015000 P 01/20/17 15.0 4.35 5.20
MTG 170120P00017000 P 01/20/17 17.0 6.25 6.90

OPRA data is delayed 15 minutes.