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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 141107C00001000 C 11/07/14 1.0 7.70 8.15
MTG 141107C00001500 C 11/07/14 1.5 7.20 7.70
MTG 141107C00002000 C 11/07/14 2.0 6.70 7.20
MTG 141107C00002500 C 11/07/14 2.5 6.20 6.70
MTG 141107C00003000 C 11/07/14 3.0 5.70 6.20
MTG 141107C00003500 C 11/07/14 3.5 5.20 5.55
MTG 141107C00004000 C 11/07/14 4.0 4.70 5.20
MTG 141107C00004500 C 11/07/14 4.5 4.20 4.70
MTG 141107C00005000 C 11/07/14 5.0 3.70 4.05
MTG 141107C00005500 C 11/07/14 5.5 3.20 3.55
MTG 141107C00006000 C 11/07/14 6.0 2.89 3.05
MTG 141107C00006500 C 11/07/14 6.5 2.39 2.51
MTG 141107C00007000 C 11/07/14 7.0 1.90 2.01
MTG 141107C00007500 C 11/07/14 7.5 1.40 1.51
MTG 141107C00008000 C 11/07/14 8.0 0.91 1.02
MTG 141107C00008500 C 11/07/14 8.5 0.44 0.54
MTG 141107C00009000 C 11/07/14 9.0 0.11 0.15
MTG 141107C00009500 C 11/07/14 9.5 0.00 0.08
MTG 141107C00010000 C 11/07/14 10.0 0.00 0.06
MTG 141107C00010500 C 11/07/14 10.5 0.00 0.06
MTG 141107C00011000 C 11/07/14 11.0 0.00 0.05
MTG 141107C00011500 C 11/07/14 11.5 0.00 0.05
MTG 141107C00012000 C 11/07/14 12.0 0.00 0.05
MTG 141107C00012500 C 11/07/14 12.5 0.00 0.05
MTG 141107C00013000 C 11/07/14 13.0 0.00 0.05
MTG 141107C00013500 C 11/07/14 13.5 0.00 0.05
MTG 141107C00014000 C 11/07/14 14.0 0.00 0.05
MTG 141107C00014500 C 11/07/14 14.5 0.00 0.05
MTG 141107C00015000 C 11/07/14 15.0 0.00 0.05
MTG 141107C00015500 C 11/07/14 15.5 0.00 0.05
MTG 141107C00016000 C 11/07/14 16.0 0.00 0.05
MTG 141107P00001000 P 11/07/14 1.0 0.00 0.05
MTG 141107P00001500 P 11/07/14 1.5 0.00 0.05
MTG 141107P00002000 P 11/07/14 2.0 0.00 0.05
MTG 141107P00002500 P 11/07/14 2.5 0.00 0.05
MTG 141107P00003000 P 11/07/14 3.0 0.00 0.05
MTG 141107P00003500 P 11/07/14 3.5 0.00 0.05
MTG 141107P00004000 P 11/07/14 4.0 0.00 0.05
MTG 141107P00004500 P 11/07/14 4.5 0.00 0.05
MTG 141107P00005000 P 11/07/14 5.0 0.00 0.05
MTG 141107P00005500 P 11/07/14 5.5 0.00 0.05
MTG 141107P00006000 P 11/07/14 6.0 0.00 0.05
MTG 141107P00006500 P 11/07/14 6.5 0.00 0.05
MTG 141107P00007000 P 11/07/14 7.0 0.00 0.06
MTG 141107P00007500 P 11/07/14 7.5 0.00 0.06
MTG 141107P00008000 P 11/07/14 8.0 0.00 0.06
MTG 141107P00008500 P 11/07/14 8.5 0.03 0.06
MTG 141107P00009000 P 11/07/14 9.0 0.17 0.24
MTG 141107P00009500 P 11/07/14 9.5 0.52 0.64
MTG 141107P00010000 P 11/07/14 10.0 1.00 1.12
MTG 141107P00010500 P 11/07/14 10.5 1.50 1.64
MTG 141107P00011000 P 11/07/14 11.0 2.00 2.14
MTG 141107P00011500 P 11/07/14 11.5 2.49 2.66
MTG 141107P00012000 P 11/07/14 12.0 2.95 3.30
MTG 141107P00012500 P 11/07/14 12.5 3.30 3.80
MTG 141107P00013000 P 11/07/14 13.0 3.80 4.30
MTG 141107P00013500 P 11/07/14 13.5 4.30 4.80
MTG 141107P00014000 P 11/07/14 14.0 4.80 5.30
MTG 141107P00014500 P 11/07/14 14.5 5.30 5.80
MTG 141107P00015000 P 11/07/14 15.0 5.80 6.30
MTG 141107P00015500 P 11/07/14 15.5 6.30 6.80
MTG 141107P00016000 P 11/07/14 16.0 6.80 7.30
MTG 141114C00000500 C 11/14/14 0.5 8.15 8.60
MTG 141114C00001000 C 11/14/14 1.0 7.70 8.50
MTG 141114C00001500 C 11/14/14 1.5 7.20 7.70
MTG 141114C00002000 C 11/14/14 2.0 6.70 7.20
MTG 141114C00002500 C 11/14/14 2.5 6.20 6.70
MTG 141114C00003000 C 11/14/14 3.0 5.70 6.10
MTG 141114C00003500 C 11/14/14 3.5 5.20 5.60
MTG 141114C00004000 C 11/14/14 4.0 4.70 5.10
MTG 141114C00004500 C 11/14/14 4.5 4.20 4.70
MTG 141114C00005000 C 11/14/14 5.0 3.70 4.20
MTG 141114C00005500 C 11/14/14 5.5 3.20 3.75
MTG 141114C00006000 C 11/14/14 6.0 2.90 3.10
MTG 141114C00006500 C 11/14/14 6.5 2.41 2.52
MTG 141114C00007000 C 11/14/14 7.0 1.91 2.02
MTG 141114C00007500 C 11/14/14 7.5 1.41 1.53
MTG 141114C00008000 C 11/14/14 8.0 0.94 1.05
MTG 141114C00008500 C 11/14/14 8.5 0.48 0.57
MTG 141114C00009000 C 11/14/14 9.0 0.18 0.21
MTG 141114C00009500 C 11/14/14 9.5 0.04 0.07
MTG 141114C00010000 C 11/14/14 10.0 0.00 0.07
MTG 141114C00010500 C 11/14/14 10.5 0.00 0.06
MTG 141114C00011000 C 11/14/14 11.0 0.00 0.05
MTG 141114C00011500 C 11/14/14 11.5 0.00 0.05
MTG 141114C00012000 C 11/14/14 12.0 0.00 0.05
MTG 141114C00012500 C 11/14/14 12.5 0.00 0.05
MTG 141114C00013000 C 11/14/14 13.0 0.00 0.05
MTG 141114C00013500 C 11/14/14 13.5 0.00 0.05
MTG 141114C00014000 C 11/14/14 14.0 0.00 0.05
MTG 141114C00014500 C 11/14/14 14.5 0.00 0.05
MTG 141114C00015000 C 11/14/14 15.0 0.00 0.05
MTG 141114C00015500 C 11/14/14 15.5 0.00 0.05
MTG 141114C00016000 C 11/14/14 16.0 0.00 0.05
MTG 141114P00000500 P 11/14/14 0.5 0.00 0.05
MTG 141114P00001000 P 11/14/14 1.0 0.00 0.05
MTG 141114P00001500 P 11/14/14 1.5 0.00 0.05
MTG 141114P00002000 P 11/14/14 2.0 0.00 0.05
MTG 141114P00002500 P 11/14/14 2.5 0.00 0.05
MTG 141114P00003000 P 11/14/14 3.0 0.00 0.05
MTG 141114P00003500 P 11/14/14 3.5 0.00 0.05
MTG 141114P00004000 P 11/14/14 4.0 0.00 0.05
MTG 141114P00004500 P 11/14/14 4.5 0.00 0.05
MTG 141114P00005000 P 11/14/14 5.0 0.00 0.06
MTG 141114P00005500 P 11/14/14 5.5 0.00 0.06
MTG 141114P00006000 P 11/14/14 6.0 0.00 0.06
MTG 141114P00006500 P 11/14/14 6.5 0.00 0.06
MTG 141114P00007000 P 11/14/14 7.0 0.00 0.07
MTG 141114P00007500 P 11/14/14 7.5 0.00 0.07
MTG 141114P00008000 P 11/14/14 8.0 0.01 0.09
MTG 141114P00008500 P 11/14/14 8.5 0.08 0.11
MTG 141114P00009000 P 11/14/14 9.0 0.25 0.31
MTG 141114P00009500 P 11/14/14 9.5 0.55 0.65
MTG 141114P00010000 P 11/14/14 10.0 1.01 1.13
MTG 141114P00010500 P 11/14/14 10.5 1.50 1.62
MTG 141114P00011000 P 11/14/14 11.0 2.00 2.14
MTG 141114P00011500 P 11/14/14 11.5 2.50 2.64
MTG 141114P00012000 P 11/14/14 12.0 2.95 3.30
MTG 141114P00012500 P 11/14/14 12.5 3.30 3.80
MTG 141114P00013000 P 11/14/14 13.0 3.80 4.35
MTG 141114P00013500 P 11/14/14 13.5 4.30 4.80
MTG 141114P00014000 P 11/14/14 14.0 4.80 5.55
MTG 141114P00014500 P 11/14/14 14.5 5.30 6.05
MTG 141114P00015000 P 11/14/14 15.0 5.80 6.70
MTG 141114P00015500 P 11/14/14 15.5 6.30 6.80
MTG 141114P00016000 P 11/14/14 16.0 6.80 7.35
MTG 141122C00000500 C 11/22/14 0.5 8.20 8.75
MTG 141122C00001000 C 11/22/14 1.0 7.70 8.25
MTG 141122C00001500 C 11/22/14 1.5 7.20 7.70
MTG 141122C00002000 C 11/22/14 2.0 6.70 7.20
MTG 141122C00002500 C 11/22/14 2.5 6.20 6.70
MTG 141122C00003000 C 11/22/14 3.0 5.70 6.20
MTG 141122C00003500 C 11/22/14 3.5 5.20 5.70
MTG 141122C00004000 C 11/22/14 4.0 4.85 5.10
MTG 141122C00004500 C 11/22/14 4.5 4.30 4.65
MTG 141122C00005000 C 11/22/14 5.0 3.80 4.05
MTG 141122C00005500 C 11/22/14 5.5 3.35 3.60
MTG 141122C00006000 C 11/22/14 6.0 2.92 3.05
MTG 141122C00006500 C 11/22/14 6.5 2.41 2.53
MTG 141122C00007000 C 11/22/14 7.0 1.91 2.03
MTG 141122C00007500 C 11/22/14 7.5 1.43 1.54
MTG 141122C00008000 C 11/22/14 8.0 0.95 1.07
MTG 141122C00008500 C 11/22/14 8.5 0.54 0.60
MTG 141122C00009000 C 11/22/14 9.0 0.23 0.26
MTG 141122C00009500 C 11/22/14 9.5 0.07 0.09
MTG 141122C00010000 C 11/22/14 10.0 0.00 0.08
MTG 141122C00010500 C 11/22/14 10.5 0.00 0.06
MTG 141122C00011000 C 11/22/14 11.0 0.00 0.06
MTG 141122C00011500 C 11/22/14 11.5 0.00 0.05
MTG 141122C00012000 C 11/22/14 12.0 0.00 0.05
MTG 141122C00012500 C 11/22/14 12.5 0.00 0.05
MTG 141122C00013000 C 11/22/14 13.0 0.00 0.05
MTG 141122C00013500 C 11/22/14 13.5 0.00 0.05
MTG 141122C00014000 C 11/22/14 14.0 0.00 0.05
MTG 141122C00014500 C 11/22/14 14.5 0.00 0.05
MTG 141122C00015000 C 11/22/14 15.0 0.00 0.05
MTG 141122C00015500 C 11/22/14 15.5 0.00 0.05
MTG 141122C00016000 C 11/22/14 16.0 0.00 0.05
MTG 141122C00016500 C 11/22/14 16.5 0.00 0.05
MTG 141122P00000500 P 11/22/14 0.5 0.00 0.05
MTG 141122P00001000 P 11/22/14 1.0 0.00 0.05
MTG 141122P00001500 P 11/22/14 1.5 0.00 0.05
MTG 141122P00002000 P 11/22/14 2.0 0.00 0.05
MTG 141122P00002500 P 11/22/14 2.5 0.00 0.05
MTG 141122P00003000 P 11/22/14 3.0 0.00 0.05
MTG 141122P00003500 P 11/22/14 3.5 0.00 0.05
MTG 141122P00004000 P 11/22/14 4.0 0.00 0.05
MTG 141122P00004500 P 11/22/14 4.5 0.00 0.06
MTG 141122P00005000 P 11/22/14 5.0 0.00 0.06
MTG 141122P00005500 P 11/22/14 5.5 0.00 0.07
MTG 141122P00006000 P 11/22/14 6.0 0.00 0.08
MTG 141122P00006500 P 11/22/14 6.5 0.00 0.07
MTG 141122P00007000 P 11/22/14 7.0 0.00 0.08
MTG 141122P00007500 P 11/22/14 7.5 0.03 0.04
MTG 141122P00008000 P 11/22/14 8.0 0.06 0.10
MTG 141122P00008500 P 11/22/14 8.5 0.12 0.15
MTG 141122P00009000 P 11/22/14 9.0 0.30 0.33
MTG 141122P00009500 P 11/22/14 9.5 0.60 0.70
MTG 141122P00010000 P 11/22/14 10.0 1.02 1.16
MTG 141122P00010500 P 11/22/14 10.5 1.51 1.63
MTG 141122P00011000 P 11/22/14 11.0 2.00 2.12
MTG 141122P00011500 P 11/22/14 11.5 2.50 2.61
MTG 141122P00012000 P 11/22/14 12.0 2.95 3.15
MTG 141122P00012500 P 11/22/14 12.5 3.30 3.70
MTG 141122P00013000 P 11/22/14 13.0 3.80 4.15
MTG 141122P00013500 P 11/22/14 13.5 4.30 4.65
MTG 141122P00014000 P 11/22/14 14.0 4.80 5.15
MTG 141122P00014500 P 11/22/14 14.5 5.30 5.65
MTG 141122P00015000 P 11/22/14 15.0 5.80 6.15
MTG 141122P00015500 P 11/22/14 15.5 6.30 6.65
MTG 141122P00016000 P 11/22/14 16.0 6.80 7.15
MTG 141122P00016500 P 11/22/14 16.5 7.30 7.70
MTG 141128C00000500 C 11/28/14 0.5 8.15 9.00
MTG 141128C00001000 C 11/28/14 1.0 7.70 8.50
MTG 141128C00001500 C 11/28/14 1.5 7.20 7.70
MTG 141128C00002000 C 11/28/14 2.0 6.70 7.20
MTG 141128C00002500 C 11/28/14 2.5 6.20 6.70
MTG 141128C00003000 C 11/28/14 3.0 5.70 6.20
MTG 141128C00003500 C 11/28/14 3.5 5.20 5.70
MTG 141128C00004000 C 11/28/14 4.0 4.70 5.20
MTG 141128C00004500 C 11/28/14 4.5 4.20 4.75
MTG 141128C00005000 C 11/28/14 5.0 3.70 4.25
MTG 141128C00005500 C 11/28/14 5.5 3.30 3.60
MTG 141128C00006000 C 11/28/14 6.0 2.89 3.15
MTG 141128C00006500 C 11/28/14 6.5 2.42 2.53
MTG 141128C00007000 C 11/28/14 7.0 1.92 2.04
MTG 141128C00007500 C 11/28/14 7.5 1.45 1.57
MTG 141128C00008000 C 11/28/14 8.0 0.98 1.09
MTG 141128C00008500 C 11/28/14 8.5 0.57 0.62
MTG 141128C00009000 C 11/28/14 9.0 0.26 0.29
MTG 141128C00009500 C 11/28/14 9.5 0.09 0.13
MTG 141128C00010000 C 11/28/14 10.0 0.00 0.09
MTG 141128C00010500 C 11/28/14 10.5 0.00 0.07
MTG 141128C00011000 C 11/28/14 11.0 0.00 0.06
MTG 141128C00011500 C 11/28/14 11.5 0.00 0.05
MTG 141128C00012000 C 11/28/14 12.0 0.00 0.05
MTG 141128C00012500 C 11/28/14 12.5 0.00 0.05
MTG 141128C00013000 C 11/28/14 13.0 0.00 0.05
MTG 141128C00013500 C 11/28/14 13.5 0.00 0.05
MTG 141128C00014000 C 11/28/14 14.0 0.00 0.05
MTG 141128C00014500 C 11/28/14 14.5 0.00 0.05
MTG 141128C00015000 C 11/28/14 15.0 0.00 0.05
MTG 141128C00015500 C 11/28/14 15.5 0.00 0.05
MTG 141128C00016000 C 11/28/14 16.0 0.00 0.05
MTG 141128P00000500 P 11/28/14 0.5 0.00 0.05
MTG 141128P00001000 P 11/28/14 1.0 0.00 0.05
MTG 141128P00001500 P 11/28/14 1.5 0.00 0.05
MTG 141128P00002000 P 11/28/14 2.0 0.00 0.05
MTG 141128P00002500 P 11/28/14 2.5 0.00 0.05
MTG 141128P00003000 P 11/28/14 3.0 0.00 0.05
MTG 141128P00003500 P 11/28/14 3.5 0.00 0.05
MTG 141128P00004000 P 11/28/14 4.0 0.00 0.06
MTG 141128P00004500 P 11/28/14 4.5 0.00 0.07
MTG 141128P00005000 P 11/28/14 5.0 0.00 0.07
MTG 141128P00005500 P 11/28/14 5.5 0.00 0.07
MTG 141128P00006000 P 11/28/14 6.0 0.00 0.08
MTG 141128P00006500 P 11/28/14 6.5 0.00 0.08
MTG 141128P00007000 P 11/28/14 7.0 0.00 0.08
MTG 141128P00007500 P 11/28/14 7.5 0.01 0.10
MTG 141128P00008000 P 11/28/14 8.0 0.04 0.13
MTG 141128P00008500 P 11/28/14 8.5 0.15 0.17
MTG 141128P00009000 P 11/28/14 9.0 0.33 0.39
MTG 141128P00009500 P 11/28/14 9.5 0.59 0.74
MTG 141128P00010000 P 11/28/14 10.0 1.03 1.15
MTG 141128P00010500 P 11/28/14 10.5 1.51 1.63
MTG 141128P00011000 P 11/28/14 11.0 2.00 2.12
MTG 141128P00011500 P 11/28/14 11.5 2.50 2.64
MTG 141128P00012000 P 11/28/14 12.0 2.95 3.30
MTG 141128P00012500 P 11/28/14 12.5 3.30 3.80
MTG 141128P00013000 P 11/28/14 13.0 3.80 4.35
MTG 141128P00013500 P 11/28/14 13.5 4.30 5.05
MTG 141128P00014000 P 11/28/14 14.0 4.80 5.35
MTG 141128P00014500 P 11/28/14 14.5 5.30 6.10
MTG 141128P00015000 P 11/28/14 15.0 5.80 6.35
MTG 141128P00015500 P 11/28/14 15.5 6.30 6.80
MTG 141128P00016000 P 11/28/14 16.0 6.80 7.30
MTG 141205C00001000 C 12/05/14 1.0 7.70 8.50
MTG 141205C00001500 C 12/05/14 1.5 7.20 7.70
MTG 141205C00002000 C 12/05/14 2.0 6.70 7.25
MTG 141205C00002500 C 12/05/14 2.5 6.20 6.75
MTG 141205C00003000 C 12/05/14 3.0 5.70 6.20
MTG 141205C00003500 C 12/05/14 3.5 5.20 5.70
MTG 141205C00004000 C 12/05/14 4.0 4.70 5.25
MTG 141205C00004500 C 12/05/14 4.5 4.35 4.65
MTG 141205C00005000 C 12/05/14 5.0 3.85 4.15
MTG 141205C00005500 C 12/05/14 5.5 3.35 3.65
MTG 141205C00006000 C 12/05/14 6.0 2.92 3.15
MTG 141205C00006500 C 12/05/14 6.5 2.40 2.54
MTG 141205C00007000 C 12/05/14 7.0 1.93 2.05
MTG 141205C00007500 C 12/05/14 7.5 1.45 1.57
MTG 141205C00008000 C 12/05/14 8.0 1.00 1.11
MTG 141205C00008500 C 12/05/14 8.5 0.61 0.65
MTG 141205C00009000 C 12/05/14 9.0 0.30 0.34
MTG 141205C00009500 C 12/05/14 9.5 0.13 0.15
MTG 141205C00010000 C 12/05/14 10.0 0.02 0.12
MTG 141205C00010500 C 12/05/14 10.5 0.00 0.08
MTG 141205C00011000 C 12/05/14 11.0 0.00 0.06
MTG 141205C00011500 C 12/05/14 11.5 0.00 0.06
MTG 141205C00012000 C 12/05/14 12.0 0.00 0.06
MTG 141205C00012500 C 12/05/14 12.5 0.00 0.06
MTG 141205C00013000 C 12/05/14 13.0 0.00 0.05
MTG 141205C00013500 C 12/05/14 13.5 0.00 0.05
MTG 141205C00014000 C 12/05/14 14.0 0.00 0.05
MTG 141205C00014500 C 12/05/14 14.5 0.00 0.05
MTG 141205C00015000 C 12/05/14 15.0 0.00 0.05
MTG 141205C00015500 C 12/05/14 15.5 0.00 0.05
MTG 141205C00016000 C 12/05/14 16.0 0.00 0.05
MTG 141205P00001000 P 12/05/14 1.0 0.00 0.05
MTG 141205P00001500 P 12/05/14 1.5 0.00 0.05
MTG 141205P00002000 P 12/05/14 2.0 0.00 0.05
MTG 141205P00002500 P 12/05/14 2.5 0.00 0.05
MTG 141205P00003000 P 12/05/14 3.0 0.00 0.05
MTG 141205P00003500 P 12/05/14 3.5 0.00 0.06
MTG 141205P00004000 P 12/05/14 4.0 0.00 0.07
MTG 141205P00004500 P 12/05/14 4.5 0.00 0.07
MTG 141205P00005000 P 12/05/14 5.0 0.00 0.08
MTG 141205P00005500 P 12/05/14 5.5 0.00 0.08
MTG 141205P00006000 P 12/05/14 6.0 0.00 0.08
MTG 141205P00006500 P 12/05/14 6.5 0.00 0.09
MTG 141205P00007000 P 12/05/14 7.0 0.01 0.09
MTG 141205P00007500 P 12/05/14 7.5 0.02 0.11
MTG 141205P00008000 P 12/05/14 8.0 0.09 0.14
MTG 141205P00008500 P 12/05/14 8.5 0.19 0.23
MTG 141205P00009000 P 12/05/14 9.0 0.38 0.42
MTG 141205P00009500 P 12/05/14 9.5 0.63 0.77
MTG 141205P00010000 P 12/05/14 10.0 1.06 1.17
MTG 141205P00010500 P 12/05/14 10.5 1.52 1.64
MTG 141205P00011000 P 12/05/14 11.0 2.01 2.15
MTG 141205P00011500 P 12/05/14 11.5 2.50 2.66
MTG 141205P00012000 P 12/05/14 12.0 2.95 3.15
MTG 141205P00012500 P 12/05/14 12.5 3.30 3.75
MTG 141205P00013000 P 12/05/14 13.0 3.80 4.25
MTG 141205P00013500 P 12/05/14 13.5 4.30 4.80
MTG 141205P00014000 P 12/05/14 14.0 4.80 5.35
MTG 141205P00014500 P 12/05/14 14.5 5.30 5.85
MTG 141205P00015000 P 12/05/14 15.0 5.80 6.30
MTG 141205P00015500 P 12/05/14 15.5 6.30 6.85
MTG 141205P00016000 P 12/05/14 16.0 6.80 7.35
MTG 141212C00001000 C 12/12/14 1.0 7.65 8.30
MTG 141212C00001500 C 12/12/14 1.5 7.20 7.70
MTG 141212C00002000 C 12/12/14 2.0 6.70 7.20
MTG 141212C00002500 C 12/12/14 2.5 6.20 6.75
MTG 141212C00003000 C 12/12/14 3.0 5.70 6.20
MTG 141212C00003500 C 12/12/14 3.5 5.15 5.75
MTG 141212C00004000 C 12/12/14 4.0 4.70 5.25
MTG 141212C00004500 C 12/12/14 4.5 4.20 4.75
MTG 141212C00005000 C 12/12/14 5.0 3.70 4.25
MTG 141212C00005500 C 12/12/14 5.5 3.35 3.60
MTG 141212C00006000 C 12/12/14 6.0 2.92 3.15
MTG 141212C00006500 C 12/12/14 6.5 2.43 2.54
MTG 141212C00007000 C 12/12/14 7.0 1.94 2.06
MTG 141212C00007500 C 12/12/14 7.5 1.47 1.58
MTG 141212C00008000 C 12/12/14 8.0 1.01 1.15
MTG 141212C00008500 C 12/12/14 8.5 0.64 0.73
MTG 141212C00009000 C 12/12/14 9.0 0.34 0.40
MTG 141212C00009500 C 12/12/14 9.5 0.15 0.22
MTG 141212C00010000 C 12/12/14 10.0 0.06 0.14
MTG 141212C00010500 C 12/12/14 10.5 0.00 0.09
MTG 141212C00011000 C 12/12/14 11.0 0.00 0.07
MTG 141212C00011500 C 12/12/14 11.5 0.00 0.06
MTG 141212C00012000 C 12/12/14 12.0 0.00 0.06
MTG 141212C00012500 C 12/12/14 12.5 0.00 0.06
MTG 141212C00013000 C 12/12/14 13.0 0.00 0.06
MTG 141212C00013500 C 12/12/14 13.5 0.00 0.06
MTG 141212C00014000 C 12/12/14 14.0 0.00 0.06
MTG 141212C00014500 C 12/12/14 14.5 0.00 0.06
MTG 141212C00015000 C 12/12/14 15.0 0.00 0.06
MTG 141212C00015500 C 12/12/14 15.5 0.00 0.06
MTG 141212C00016000 C 12/12/14 16.0 0.00 0.06
MTG 141212P00001000 P 12/12/14 1.0 0.00 0.06
MTG 141212P00001500 P 12/12/14 1.5 0.00 0.06
MTG 141212P00002000 P 12/12/14 2.0 0.00 0.06
MTG 141212P00002500 P 12/12/14 2.5 0.00 0.06
MTG 141212P00003000 P 12/12/14 3.0 0.00 0.06
MTG 141212P00003500 P 12/12/14 3.5 0.00 0.06
MTG 141212P00004000 P 12/12/14 4.0 0.00 0.07
MTG 141212P00004500 P 12/12/14 4.5 0.00 0.07
MTG 141212P00005000 P 12/12/14 5.0 0.00 0.08
MTG 141212P00005500 P 12/12/14 5.5 0.00 0.08
MTG 141212P00006000 P 12/12/14 6.0 0.00 0.08
MTG 141212P00006500 P 12/12/14 6.5 0.01 0.09
MTG 141212P00007000 P 12/12/14 7.0 0.01 0.10
MTG 141212P00007500 P 12/12/14 7.5 0.04 0.13
MTG 141212P00008000 P 12/12/14 8.0 0.11 0.17
MTG 141212P00008500 P 12/12/14 8.5 0.21 0.27
MTG 141212P00009000 P 12/12/14 9.0 0.41 0.47
MTG 141212P00009500 P 12/12/14 9.5 0.70 0.81
MTG 141212P00010000 P 12/12/14 10.0 1.07 1.20
MTG 141212P00010500 P 12/12/14 10.5 1.54 1.68
MTG 141212P00011000 P 12/12/14 11.0 2.02 2.15
MTG 141212P00011500 P 12/12/14 11.5 2.51 2.65
MTG 141212P00012000 P 12/12/14 12.0 2.95 3.20
MTG 141212P00012500 P 12/12/14 12.5 3.40 3.70
MTG 141212P00013000 P 12/12/14 13.0 3.80 4.30
MTG 141212P00013500 P 12/12/14 13.5 4.30 4.80
MTG 141212P00014000 P 12/12/14 14.0 4.80 5.30
MTG 141212P00014500 P 12/12/14 14.5 5.30 5.80
MTG 141212P00015000 P 12/12/14 15.0 5.80 6.35
MTG 141212P00015500 P 12/12/14 15.5 6.30 6.80
MTG 141212P00016000 P 12/12/14 16.0 6.80 7.30
MTG 141220C00001000 C 12/20/14 1.0 7.70 8.05
MTG 141220C00002000 C 12/20/14 2.0 6.70 7.05
MTG 141220C00003000 C 12/20/14 3.0 5.85 6.05
MTG 141220C00004000 C 12/20/14 4.0 4.85 5.05
MTG 141220C00005000 C 12/20/14 5.0 3.85 4.05
MTG 141220C00006000 C 12/20/14 6.0 2.90 3.05
MTG 141220C00007000 C 12/20/14 7.0 1.96 2.07
MTG 141220C00008000 C 12/20/14 8.0 1.04 1.16
MTG 141220C00009000 C 12/20/14 9.0 0.38 0.43
MTG 141220C00010000 C 12/20/14 10.0 0.07 0.15
MTG 141220C00011000 C 12/20/14 11.0 0.01 0.08
MTG 141220C00012000 C 12/20/14 12.0 0.00 0.06
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.06
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.05
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.05
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.05
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 0.00 0.08
MTG 141220P00006000 P 12/20/14 6.0 0.01 0.08
MTG 141220P00007000 P 12/20/14 7.0 0.05 0.10
MTG 141220P00008000 P 12/20/14 8.0 0.15 0.18
MTG 141220P00009000 P 12/20/14 9.0 0.46 0.50
MTG 141220P00010000 P 12/20/14 10.0 1.11 1.24
MTG 141220P00011000 P 12/20/14 11.0 2.03 2.17
MTG 141220P00012000 P 12/20/14 12.0 2.95 3.20
MTG 141220P00013000 P 12/20/14 13.0 3.90 4.15
MTG 141220P00014000 P 12/20/14 14.0 4.80 5.20
MTG 141220P00015000 P 12/20/14 15.0 5.80 6.20
MTG 141220P00016000 P 12/20/14 16.0 6.80 7.15
MTG 150117C00000500 C 01/17/15 0.5 8.15 8.75
MTG 150117C00001000 C 01/17/15 1.0 7.65 8.25
MTG 150117C00001500 C 01/17/15 1.5 7.15 7.70
MTG 150117C00002000 C 01/17/15 2.0 6.80 7.15
MTG 150117C00002500 C 01/17/15 2.5 6.25 6.70
MTG 150117C00003000 C 01/17/15 3.0 5.85 6.15
MTG 150117C00003500 C 01/17/15 3.5 5.35 5.60
MTG 150117C00004000 C 01/17/15 4.0 4.90 5.10
MTG 150117C00004500 C 01/17/15 4.5 4.35 4.65
MTG 150117C00005000 C 01/17/15 5.0 3.90 4.15
MTG 150117C00005500 C 01/17/15 5.5 3.40 3.65
MTG 150117C00007000 C 01/17/15 7.0 1.99 2.13
MTG 150117C00008000 C 01/17/15 8.0 1.16 1.25
MTG 150117C00009000 C 01/17/15 9.0 0.53 0.56
MTG 150117C00010000 C 01/17/15 10.0 0.20 0.22
MTG 150117C00011000 C 01/17/15 11.0 0.05 0.12
MTG 150117C00012000 C 01/17/15 12.0 0.02 0.07
MTG 150117C00013000 C 01/17/15 13.0 0.00 0.08
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.07
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.06
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 0.06
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.07
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.08
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.05
MTG 150117P00003500 P 01/17/15 3.5 0.00 0.09
MTG 150117P00004000 P 01/17/15 4.0 0.00 0.07
MTG 150117P00004500 P 01/17/15 4.5 0.01 0.10
MTG 150117P00005000 P 01/17/15 5.0 0.03 0.10
MTG 150117P00005500 P 01/17/15 5.5 0.03 0.11
MTG 150117P00007000 P 01/17/15 7.0 0.12 0.17
MTG 150117P00008000 P 01/17/15 8.0 0.26 0.28
MTG 150117P00009000 P 01/17/15 9.0 0.60 0.65
MTG 150117P00010000 P 01/17/15 10.0 1.21 1.34
MTG 150117P00011000 P 01/17/15 11.0 2.07 2.22
MTG 150117P00012000 P 01/17/15 12.0 2.96 3.30
MTG 150117P00013000 P 01/17/15 13.0 3.85 4.25
MTG 150117P00014000 P 01/17/15 14.0 4.90 5.20
MTG 150117P00015000 P 01/17/15 15.0 5.80 6.30
MTG 150320C00001000 C 03/20/15 1.0 7.70 8.25
MTG 150320C00002000 C 03/20/15 2.0 6.70 7.25
MTG 150320C00003000 C 03/20/15 3.0 5.70 6.25
MTG 150320C00004000 C 03/20/15 4.0 4.90 5.20
MTG 150320C00005000 C 03/20/15 5.0 3.90 4.25
MTG 150320C00006000 C 03/20/15 6.0 3.00 3.30
MTG 150320C00007000 C 03/20/15 7.0 2.11 2.31
MTG 150320C00008000 C 03/20/15 8.0 1.41 1.56
MTG 150320C00009000 C 03/20/15 9.0 0.83 0.97
MTG 150320C00010000 C 03/20/15 10.0 0.43 0.52
MTG 150320C00011000 C 03/20/15 11.0 0.25 0.30
MTG 150320C00012000 C 03/20/15 12.0 0.09 0.24
MTG 150320C00013000 C 03/20/15 13.0 0.08 0.17
MTG 150320C00014000 C 03/20/15 14.0 0.01 0.14
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.12
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.11
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.07
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.09
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.10
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.12
MTG 150320P00005000 P 03/20/15 5.0 0.03 0.15
MTG 150320P00006000 P 03/20/15 6.0 0.09 0.21
MTG 150320P00007000 P 03/20/15 7.0 0.21 0.33
MTG 150320P00008000 P 03/20/15 8.0 0.45 0.58
MTG 150320P00009000 P 03/20/15 9.0 0.85 0.98
MTG 150320P00010000 P 03/20/15 10.0 1.45 1.61
MTG 150320P00011000 P 03/20/15 11.0 2.22 2.39
MTG 150320P00012000 P 03/20/15 12.0 3.00 3.40
MTG 150320P00013000 P 03/20/15 13.0 3.90 4.40
MTG 150320P00014000 P 03/20/15 14.0 4.85 5.40
MTG 150320P00015000 P 03/20/15 15.0 5.85 6.35
MTG 150320P00016000 P 03/20/15 16.0 6.50 7.65
MTG 150619C00001000 C 06/19/15 1.0 7.65 8.25
MTG 150619C00002000 C 06/19/15 2.0 6.75 7.20
MTG 150619C00003000 C 06/19/15 3.0 5.75 6.20
MTG 150619C00004000 C 06/19/15 4.0 4.75 5.25
MTG 150619C00005000 C 06/19/15 5.0 3.95 4.35
MTG 150619C00006000 C 06/19/15 6.0 3.05 3.40
MTG 150619C00007000 C 06/19/15 7.0 2.30 2.55
MTG 150619C00008000 C 06/19/15 8.0 1.63 1.87
MTG 150619C00009000 C 06/19/15 9.0 1.09 1.31
MTG 150619C00010000 C 06/19/15 10.0 0.76 0.92
MTG 150619C00011000 C 06/19/15 11.0 0.43 0.65
MTG 150619C00012000 C 06/19/15 12.0 0.25 0.47
MTG 150619C00013000 C 06/19/15 13.0 0.14 0.25
MTG 150619C00014000 C 06/19/15 14.0 0.06 0.27
MTG 150619C00015000 C 06/19/15 15.0 0.02 0.21
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.18
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.09
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.11
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.13
MTG 150619P00004000 P 06/19/15 4.0 0.01 0.17
MTG 150619P00005000 P 06/19/15 5.0 0.07 0.23
MTG 150619P00006000 P 06/19/15 6.0 0.17 0.33
MTG 150619P00007000 P 06/19/15 7.0 0.35 0.54
MTG 150619P00008000 P 06/19/15 8.0 0.66 0.85
MTG 150619P00009000 P 06/19/15 9.0 1.12 1.30
MTG 150619P00010000 P 06/19/15 10.0 1.71 1.91
MTG 150619P00011000 P 06/19/15 11.0 2.41 2.66
MTG 150619P00012000 P 06/19/15 12.0 3.15 3.50
MTG 150619P00013000 P 06/19/15 13.0 4.05 4.40
MTG 150619P00014000 P 06/19/15 14.0 5.00 5.30
MTG 150619P00015000 P 06/19/15 15.0 5.90 6.30
MTG 150619P00016000 P 06/19/15 16.0 6.90 7.25
MTG 160115C00003000 C 01/15/16 3.0 5.75 6.30
MTG 160115C00005000 C 01/15/16 5.0 3.95 4.50
MTG 160115C00007000 C 01/15/16 7.0 2.58 2.78
MTG 160115C00010000 C 01/15/16 10.0 1.04 1.40
MTG 160115C00012000 C 01/15/16 12.0 0.54 0.80
MTG 160115C00015000 C 01/15/16 15.0 0.18 0.57
MTG 160115P00003000 P 01/15/16 3.0 0.01 0.22
MTG 160115P00005000 P 01/15/16 5.0 0.18 0.44
MTG 160115P00007000 P 01/15/16 7.0 0.65 0.94
MTG 160115P00010000 P 01/15/16 10.0 2.11 2.44
MTG 160115P00012000 P 01/15/16 12.0 3.50 4.00
MTG 160115P00015000 P 01/15/16 15.0 6.05 6.70

OPRA data is delayed 15 minutes.