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 (2015-02-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150402C00001000 C 04/02/15 1.0 8.25 8.85
MTG 150402C00002000 C 04/02/15 2.0 7.30 7.85
MTG 150402C00002500 C 04/02/15 2.5 6.75 7.35
MTG 150402C00003000 C 04/02/15 3.0 6.30 6.85
MTG 150402C00003500 C 04/02/15 3.5 5.80 6.35
MTG 150402C00004000 C 04/02/15 4.0 5.30 5.85
MTG 150402C00004500 C 04/02/15 4.5 4.85 5.35
MTG 150402C00005000 C 04/02/15 5.0 4.30 4.85
MTG 150402C00005500 C 04/02/15 5.5 3.80 4.35
MTG 150402C00006000 C 04/02/15 6.0 3.25 3.85
MTG 150402C00006500 C 04/02/15 6.5 2.88 3.35
MTG 150402C00007000 C 04/02/15 7.0 2.43 2.82
MTG 150402C00007500 C 04/02/15 7.5 1.92 2.31
MTG 150402C00008000 C 04/02/15 8.0 1.43 1.81
MTG 150402C00008500 C 04/02/15 8.5 0.93 1.30
MTG 150402C00009000 C 04/02/15 9.0 0.46 0.81
MTG 150402C00009500 C 04/02/15 9.5 0.23 0.28
MTG 150402C00010000 C 04/02/15 10.0 0.00 0.06
MTG 150402C00010500 C 04/02/15 10.5 0.00 0.07
MTG 150402C00011000 C 04/02/15 11.0 0.00 0.05
MTG 150402C00011500 C 04/02/15 11.5 0.00 0.05
MTG 150402C00012000 C 04/02/15 12.0 0.00 0.05
MTG 150402C00012500 C 04/02/15 12.5 0.00 0.05
MTG 150402C00013000 C 04/02/15 13.0 0.00 0.05
MTG 150402C00013500 C 04/02/15 13.5 0.00 0.05
MTG 150402C00014000 C 04/02/15 14.0 0.00 0.05
MTG 150402C00014500 C 04/02/15 14.5 0.00 0.05
MTG 150402C00015000 C 04/02/15 15.0 0.00 0.05
MTG 150402C00015500 C 04/02/15 15.5 0.00 0.05
MTG 150402C00016000 C 04/02/15 16.0 0.00 0.05
MTG 150402C00016500 C 04/02/15 16.5 0.00 0.05
MTG 150402C00017000 C 04/02/15 17.0 0.00 0.05
MTG 150402C00017500 C 04/02/15 17.5 0.00 0.04
MTG 150402C00018000 C 04/02/15 18.0 0.00 0.05
MTG 150402P00001000 P 04/02/15 1.0 0.00 0.05
MTG 150402P00002000 P 04/02/15 2.0 0.00 0.05
MTG 150402P00002500 P 04/02/15 2.5 0.00 0.05
MTG 150402P00003000 P 04/02/15 3.0 0.00 0.05
MTG 150402P00003500 P 04/02/15 3.5 0.00 0.05
MTG 150402P00004000 P 04/02/15 4.0 0.00 0.05
MTG 150402P00004500 P 04/02/15 4.5 0.00 0.05
MTG 150402P00005000 P 04/02/15 5.0 0.00 0.05
MTG 150402P00005500 P 04/02/15 5.5 0.00 0.05
MTG 150402P00006000 P 04/02/15 6.0 0.00 0.05
MTG 150402P00006500 P 04/02/15 6.5 0.00 0.05
MTG 150402P00007000 P 04/02/15 7.0 0.00 0.05
MTG 150402P00007500 P 04/02/15 7.5 0.00 0.05
MTG 150402P00008000 P 04/02/15 8.0 0.00 0.05
MTG 150402P00008500 P 04/02/15 8.5 0.00 0.08
MTG 150402P00009000 P 04/02/15 9.0 0.00 0.06
MTG 150402P00009500 P 04/02/15 9.5 0.02 0.06
MTG 150402P00010000 P 04/02/15 10.0 0.22 0.45
MTG 150402P00010500 P 04/02/15 10.5 0.70 1.09
MTG 150402P00011000 P 04/02/15 11.0 1.19 1.59
MTG 150402P00011500 P 04/02/15 11.5 1.69 2.18
MTG 150402P00012000 P 04/02/15 12.0 2.18 2.62
MTG 150402P00012500 P 04/02/15 12.5 2.69 3.15
MTG 150402P00013000 P 04/02/15 13.0 3.15 3.75
MTG 150402P00013500 P 04/02/15 13.5 3.65 4.25
MTG 150402P00014000 P 04/02/15 14.0 4.10 4.75
MTG 150402P00014500 P 04/02/15 14.5 4.65 5.25
MTG 150402P00015000 P 04/02/15 15.0 5.15 5.75
MTG 150402P00015500 P 04/02/15 15.5 5.65 6.25
MTG 150402P00016000 P 04/02/15 16.0 6.15 6.75
MTG 150402P00016500 P 04/02/15 16.5 6.65 7.25
MTG 150402P00017000 P 04/02/15 17.0 7.15 7.75
MTG 150402P00017500 P 04/02/15 17.5 7.55 8.15
MTG 150402P00018000 P 04/02/15 18.0 8.15 8.75
MTG 150410C00001000 C 04/10/15 1.0 6.80 10.25
MTG 150410C00002000 C 04/10/15 2.0 5.80 9.20
MTG 150410C00002500 C 04/10/15 2.5 5.95 7.45
MTG 150410C00003000 C 04/10/15 3.0 5.50 6.90
MTG 150410C00003500 C 04/10/15 3.5 5.00 6.40
MTG 150410C00004000 C 04/10/15 4.0 4.60 5.90
MTG 150410C00004500 C 04/10/15 4.5 3.30 6.70
MTG 150410C00005000 C 04/10/15 5.0 2.83 5.75
MTG 150410C00005500 C 04/10/15 5.5 3.45 4.55
MTG 150410C00006000 C 04/10/15 6.0 3.00 4.10
MTG 150410C00006500 C 04/10/15 6.5 2.51 3.65
MTG 150410C00007000 C 04/10/15 7.0 2.10 2.89
MTG 150410C00007500 C 04/10/15 7.5 1.74 2.33
MTG 150410C00008000 C 04/10/15 8.0 1.24 1.83
MTG 150410C00008500 C 04/10/15 8.5 0.80 1.34
MTG 150410C00009000 C 04/10/15 9.0 0.44 0.84
MTG 150410C00009500 C 04/10/15 9.5 0.26 0.37
MTG 150410C00010000 C 04/10/15 10.0 0.06 0.13
MTG 150410C00010500 C 04/10/15 10.5 0.00 0.08
MTG 150410C00011000 C 04/10/15 11.0 0.00 0.07
MTG 150410C00011500 C 04/10/15 11.5 0.00 0.05
MTG 150410C00012000 C 04/10/15 12.0 0.00 0.05
MTG 150410C00012500 C 04/10/15 12.5 0.00 0.05
MTG 150410C00013000 C 04/10/15 13.0 0.00 0.05
MTG 150410C00013500 C 04/10/15 13.5 0.00 0.05
MTG 150410C00014000 C 04/10/15 14.0 0.00 0.05
MTG 150410C00014500 C 04/10/15 14.5 0.00 0.05
MTG 150410C00015000 C 04/10/15 15.0 0.00 0.05
MTG 150410C00015500 C 04/10/15 15.5 0.00 0.05
MTG 150410C00016000 C 04/10/15 16.0 0.00 0.05
MTG 150410C00016500 C 04/10/15 16.5 0.00 0.05
MTG 150410C00017000 C 04/10/15 17.0 0.00 0.05
MTG 150410C00017500 C 04/10/15 17.5 0.00 0.05
MTG 150410C00018000 C 04/10/15 18.0 0.00 0.05
MTG 150410P00001000 P 04/10/15 1.0 0.00 0.05
MTG 150410P00002000 P 04/10/15 2.0 0.00 0.05
MTG 150410P00002500 P 04/10/15 2.5 0.00 0.05
MTG 150410P00003000 P 04/10/15 3.0 0.00 0.05
MTG 150410P00003500 P 04/10/15 3.5 0.00 0.05
MTG 150410P00004000 P 04/10/15 4.0 0.00 0.05
MTG 150410P00004500 P 04/10/15 4.5 0.00 0.05
MTG 150410P00005000 P 04/10/15 5.0 0.00 0.05
MTG 150410P00005500 P 04/10/15 5.5 0.00 0.05
MTG 150410P00006000 P 04/10/15 6.0 0.00 0.05
MTG 150410P00006500 P 04/10/15 6.5 0.00 0.05
MTG 150410P00007000 P 04/10/15 7.0 0.00 0.05
MTG 150410P00007500 P 04/10/15 7.5 0.00 0.07
MTG 150410P00008000 P 04/10/15 8.0 0.00 0.13
MTG 150410P00008500 P 04/10/15 8.5 0.00 0.18
MTG 150410P00009000 P 04/10/15 9.0 0.01 0.07
MTG 150410P00009500 P 04/10/15 9.5 0.07 0.12
MTG 150410P00010000 P 04/10/15 10.0 0.31 0.39
MTG 150410P00010500 P 04/10/15 10.5 0.72 0.88
MTG 150410P00011000 P 04/10/15 11.0 1.19 1.77
MTG 150410P00011500 P 04/10/15 11.5 1.68 2.40
MTG 150410P00012000 P 04/10/15 12.0 2.02 3.00
MTG 150410P00012500 P 04/10/15 12.5 2.48 4.25
MTG 150410P00013000 P 04/10/15 13.0 2.95 4.75
MTG 150410P00013500 P 04/10/15 13.5 2.34 5.45
MTG 150410P00014000 P 04/10/15 14.0 2.84 5.90
MTG 150410P00014500 P 04/10/15 14.5 3.25 6.70
MTG 150410P00015000 P 04/10/15 15.0 4.45 7.20
MTG 150410P00015500 P 04/10/15 15.5 5.00 7.70
MTG 150410P00016000 P 04/10/15 16.0 5.40 8.20
MTG 150410P00016500 P 04/10/15 16.5 5.90 8.70
MTG 150410P00017000 P 04/10/15 17.0 6.40 9.20
MTG 150410P00017500 P 04/10/15 17.5 6.80 9.70
MTG 150410P00018000 P 04/10/15 18.0 6.75 10.35
MTG 150417C00001000 C 04/17/15 1.0 7.60 9.65
MTG 150417C00001500 C 04/17/15 1.5 7.50 8.60
MTG 150417C00002000 C 04/17/15 2.0 6.35 8.45
MTG 150417C00002500 C 04/17/15 2.5 6.70 7.40
MTG 150417C00003000 C 04/17/15 3.0 6.35 6.90
MTG 150417C00003500 C 04/17/15 3.5 5.70 6.40
MTG 150417C00004000 C 04/17/15 4.0 5.35 5.95
MTG 150417C00004500 C 04/17/15 4.5 4.70 5.40
MTG 150417C00005000 C 04/17/15 5.0 4.35 4.95
MTG 150417C00005500 C 04/17/15 5.5 3.85 4.40
MTG 150417C00006000 C 04/17/15 6.0 3.45 3.85
MTG 150417C00006500 C 04/17/15 6.5 2.91 3.35
MTG 150417C00007000 C 04/17/15 7.0 2.42 2.82
MTG 150417C00007500 C 04/17/15 7.5 1.93 2.33
MTG 150417C00008000 C 04/17/15 8.0 1.45 1.82
MTG 150417C00008500 C 04/17/15 8.5 0.97 1.34
MTG 150417C00009000 C 04/17/15 9.0 0.53 0.82
MTG 150417C00009500 C 04/17/15 9.5 0.36 0.41
MTG 150417C00010000 C 04/17/15 10.0 0.14 0.16
MTG 150417C00010500 C 04/17/15 10.5 0.03 0.06
MTG 150417C00011000 C 04/17/15 11.0 0.00 0.04
MTG 150417C00011500 C 04/17/15 11.5 0.00 0.04
MTG 150417C00012000 C 04/17/15 12.0 0.00 0.04
MTG 150417C00012500 C 04/17/15 12.5 0.00 0.04
MTG 150417C00013000 C 04/17/15 13.0 0.00 0.03
MTG 150417C00013500 C 04/17/15 13.5 0.00 0.04
MTG 150417C00014000 C 04/17/15 14.0 0.00 0.03
MTG 150417C00014500 C 04/17/15 14.5 0.00 0.04
MTG 150417C00015000 C 04/17/15 15.0 0.00 0.03
MTG 150417C00015500 C 04/17/15 15.5 0.00 0.04
MTG 150417C00016000 C 04/17/15 16.0 0.00 0.03
MTG 150417C00016500 C 04/17/15 16.5 0.00 0.04
MTG 150417C00017000 C 04/17/15 17.0 0.00 0.03
MTG 150417C00017500 C 04/17/15 17.5 0.00 0.04
MTG 150417C00018000 C 04/17/15 18.0 0.00 0.04
MTG 150417P00001000 P 04/17/15 1.0 0.00 0.03
MTG 150417P00001500 P 04/17/15 1.5 0.00 0.04
MTG 150417P00002000 P 04/17/15 2.0 0.00 0.03
MTG 150417P00002500 P 04/17/15 2.5 0.00 0.04
MTG 150417P00003000 P 04/17/15 3.0 0.00 0.03
MTG 150417P00003500 P 04/17/15 3.5 0.00 0.04
MTG 150417P00004000 P 04/17/15 4.0 0.00 0.03
MTG 150417P00004500 P 04/17/15 4.5 0.00 0.04
MTG 150417P00005000 P 04/17/15 5.0 0.00 0.04
MTG 150417P00005500 P 04/17/15 5.5 0.00 0.04
MTG 150417P00006000 P 04/17/15 6.0 0.00 0.04
MTG 150417P00006500 P 04/17/15 6.5 0.00 0.05
MTG 150417P00007000 P 04/17/15 7.0 0.00 0.05
MTG 150417P00007500 P 04/17/15 7.5 0.00 0.05
MTG 150417P00008000 P 04/17/15 8.0 0.00 0.07
MTG 150417P00008500 P 04/17/15 8.5 0.01 0.05
MTG 150417P00009000 P 04/17/15 9.0 0.05 0.08
MTG 150417P00009500 P 04/17/15 9.5 0.14 0.21
MTG 150417P00010000 P 04/17/15 10.0 0.38 0.42
MTG 150417P00010500 P 04/17/15 10.5 0.74 1.07
MTG 150417P00011000 P 04/17/15 11.0 1.20 1.55
MTG 150417P00011500 P 04/17/15 11.5 1.70 2.10
MTG 150417P00012000 P 04/17/15 12.0 2.15 2.62
MTG 150417P00012500 P 04/17/15 12.5 2.69 3.15
MTG 150417P00013000 P 04/17/15 13.0 3.10 3.60
MTG 150417P00013500 P 04/17/15 13.5 3.65 4.15
MTG 150417P00014000 P 04/17/15 14.0 4.10 4.60
MTG 150417P00014500 P 04/17/15 14.5 4.65 5.20
MTG 150417P00015000 P 04/17/15 15.0 5.15 5.60
MTG 150417P00015500 P 04/17/15 15.5 5.60 6.35
MTG 150417P00016000 P 04/17/15 16.0 6.05 6.75
MTG 150417P00016500 P 04/17/15 16.5 6.60 7.35
MTG 150417P00017000 P 04/17/15 17.0 7.00 7.75
MTG 150417P00017500 P 04/17/15 17.5 7.40 8.45
MTG 150417P00018000 P 04/17/15 18.0 7.95 8.95
MTG 150424C00001000 C 04/24/15 1.0 6.80 9.10
MTG 150424C00002000 C 04/24/15 2.0 6.05 9.25
MTG 150424C00002500 C 04/24/15 2.5 6.00 8.75
MTG 150424C00003000 C 04/24/15 3.0 4.80 8.25
MTG 150424C00003500 C 04/24/15 3.5 4.30 7.75
MTG 150424C00004000 C 04/24/15 4.0 3.80 7.25
MTG 150424C00004500 C 04/24/15 4.5 4.15 6.75
MTG 150424C00005000 C 04/24/15 5.0 3.80 5.15
MTG 150424C00005500 C 04/24/15 5.5 3.30 4.65
MTG 150424C00006000 C 04/24/15 6.0 3.05 3.90
MTG 150424C00006500 C 04/24/15 6.5 2.63 3.40
MTG 150424C00007000 C 04/24/15 7.0 2.12 2.88
MTG 150424C00007500 C 04/24/15 7.5 1.73 2.35
MTG 150424C00008000 C 04/24/15 8.0 1.28 1.89
MTG 150424C00008500 C 04/24/15 8.5 0.84 1.43
MTG 150424C00009000 C 04/24/15 9.0 0.75 0.90
MTG 150424C00009500 C 04/24/15 9.5 0.44 0.58
MTG 150424C00010000 C 04/24/15 10.0 0.19 0.29
MTG 150424C00010500 C 04/24/15 10.5 0.03 0.16
MTG 150424C00011000 C 04/24/15 11.0 0.00 0.22
MTG 150424C00011500 C 04/24/15 11.5 0.00 0.16
MTG 150424C00012000 C 04/24/15 12.0 0.00 0.12
MTG 150424C00012500 C 04/24/15 12.5 0.00 0.08
MTG 150424C00013000 C 04/24/15 13.0 0.00 0.07
MTG 150424C00013500 C 04/24/15 13.5 0.00 0.05
MTG 150424C00014000 C 04/24/15 14.0 0.00 0.05
MTG 150424C00014500 C 04/24/15 14.5 0.00 0.05
MTG 150424C00015000 C 04/24/15 15.0 0.00 0.05
MTG 150424C00015500 C 04/24/15 15.5 0.00 0.05
MTG 150424C00016000 C 04/24/15 16.0 0.00 0.05
MTG 150424C00016500 C 04/24/15 16.5 0.00 0.05
MTG 150424C00017000 C 04/24/15 17.0 0.00 0.05
MTG 150424C00017500 C 04/24/15 17.5 0.00 0.10
MTG 150424C00018000 C 04/24/15 18.0 0.00 0.10
MTG 150424P00001000 P 04/24/15 1.0 0.00 0.10
MTG 150424P00002000 P 04/24/15 2.0 0.00 0.10
MTG 150424P00002500 P 04/24/15 2.5 0.00 0.10
MTG 150424P00003000 P 04/24/15 3.0 0.00 0.10
MTG 150424P00003500 P 04/24/15 3.5 0.00 0.10
MTG 150424P00004000 P 04/24/15 4.0 0.00 0.05
MTG 150424P00004500 P 04/24/15 4.5 0.00 0.05
MTG 150424P00005000 P 04/24/15 5.0 0.00 0.05
MTG 150424P00005500 P 04/24/15 5.5 0.00 0.05
MTG 150424P00006000 P 04/24/15 6.0 0.00 0.05
MTG 150424P00006500 P 04/24/15 6.5 0.00 0.06
MTG 150424P00007000 P 04/24/15 7.0 0.00 0.10
MTG 150424P00007500 P 04/24/15 7.5 0.00 0.19
MTG 150424P00008000 P 04/24/15 8.0 0.00 0.26
MTG 150424P00008500 P 04/24/15 8.5 0.00 0.32
MTG 150424P00009000 P 04/24/15 9.0 0.07 0.17
MTG 150424P00009500 P 04/24/15 9.5 0.18 0.41
MTG 150424P00010000 P 04/24/15 10.0 0.45 0.70
MTG 150424P00010500 P 04/24/15 10.5 0.79 1.19
MTG 150424P00011000 P 04/24/15 11.0 1.20 1.78
MTG 150424P00011500 P 04/24/15 11.5 1.68 2.34
MTG 150424P00012000 P 04/24/15 12.0 2.10 2.96
MTG 150424P00012500 P 04/24/15 12.5 2.60 3.35
MTG 150424P00013000 P 04/24/15 13.0 2.91 4.15
MTG 150424P00013500 P 04/24/15 13.5 3.20 4.65
MTG 150424P00014000 P 04/24/15 14.0 3.35 5.15
MTG 150424P00014500 P 04/24/15 14.5 3.70 5.90
MTG 150424P00015000 P 04/24/15 15.0 4.25 6.50
MTG 150424P00015500 P 04/24/15 15.5 4.65 7.00
MTG 150424P00016000 P 04/24/15 16.0 5.30 7.50
MTG 150424P00016500 P 04/24/15 16.5 5.70 8.70
MTG 150424P00017000 P 04/24/15 17.0 6.20 8.50
MTG 150424P00017500 P 04/24/15 17.5 6.10 9.70
MTG 150424P00018000 P 04/24/15 18.0 6.60 10.20
MTG 150501C00001000 C 05/01/15 1.0 7.15 10.30
MTG 150501C00002000 C 05/01/15 2.0 6.50 9.35
MTG 150501C00002500 C 05/01/15 2.5 6.50 7.45
MTG 150501C00003000 C 05/01/15 3.0 6.05 6.95
MTG 150501C00003500 C 05/01/15 3.5 5.55 6.45
MTG 150501C00004000 C 05/01/15 4.0 5.05 6.00
MTG 150501C00004500 C 05/01/15 4.5 4.65 5.35
MTG 150501C00005000 C 05/01/15 5.0 4.15 4.90
MTG 150501C00005500 C 05/01/15 5.5 3.65 4.40
MTG 150501C00006000 C 05/01/15 6.0 3.15 3.90
MTG 150501C00006500 C 05/01/15 6.5 2.67 3.40
MTG 150501C00007000 C 05/01/15 7.0 2.12 2.88
MTG 150501C00007500 C 05/01/15 7.5 1.80 2.36
MTG 150501C00008000 C 05/01/15 8.0 1.32 1.86
MTG 150501C00008500 C 05/01/15 8.5 0.90 1.41
MTG 150501C00009000 C 05/01/15 9.0 0.78 0.95
MTG 150501C00009500 C 05/01/15 9.5 0.51 0.61
MTG 150501C00010000 C 05/01/15 10.0 0.25 0.31
MTG 150501C00010500 C 05/01/15 10.5 0.11 0.16
MTG 150501C00011000 C 05/01/15 11.0 0.01 0.10
MTG 150501C00011500 C 05/01/15 11.5 0.00 0.07
MTG 150501C00012000 C 05/01/15 12.0 0.00 0.12
MTG 150501C00012500 C 05/01/15 12.5 0.00 0.10
MTG 150501C00013000 C 05/01/15 13.0 0.00 0.07
MTG 150501C00013500 C 05/01/15 13.5 0.00 0.06
MTG 150501C00014000 C 05/01/15 14.0 0.00 0.05
MTG 150501C00014500 C 05/01/15 14.5 0.00 0.05
MTG 150501C00015000 C 05/01/15 15.0 0.00 0.05
MTG 150501C00015500 C 05/01/15 15.5 0.00 0.05
MTG 150501C00016000 C 05/01/15 16.0 0.00 0.05
MTG 150501C00016500 C 05/01/15 16.5 0.00 0.05
MTG 150501C00017000 C 05/01/15 17.0 0.00 0.05
MTG 150501C00017500 C 05/01/15 17.5 0.00 0.05
MTG 150501C00018000 C 05/01/15 18.0 0.00 0.13
MTG 150501P00001000 P 05/01/15 1.0 0.00 0.13
MTG 150501P00002000 P 05/01/15 2.0 0.00 0.13
MTG 150501P00002500 P 05/01/15 2.5 0.00 0.13
MTG 150501P00003000 P 05/01/15 3.0 0.00 0.13
MTG 150501P00003500 P 05/01/15 3.5 0.00 0.13
MTG 150501P00004000 P 05/01/15 4.0 0.00 0.05
MTG 150501P00004500 P 05/01/15 4.5 0.00 0.05
MTG 150501P00005000 P 05/01/15 5.0 0.00 0.05
MTG 150501P00005500 P 05/01/15 5.5 0.00 0.05
MTG 150501P00006000 P 05/01/15 6.0 0.00 0.05
MTG 150501P00006500 P 05/01/15 6.5 0.00 0.08
MTG 150501P00007000 P 05/01/15 7.0 0.00 0.15
MTG 150501P00007500 P 05/01/15 7.5 0.01 0.15
MTG 150501P00008000 P 05/01/15 8.0 0.03 0.06
MTG 150501P00008500 P 05/01/15 8.5 0.07 0.10
MTG 150501P00009000 P 05/01/15 9.0 0.14 0.18
MTG 150501P00009500 P 05/01/15 9.5 0.28 0.33
MTG 150501P00010000 P 05/01/15 10.0 0.51 0.60
MTG 150501P00010500 P 05/01/15 10.5 0.83 1.21
MTG 150501P00011000 P 05/01/15 11.0 1.24 1.77
MTG 150501P00011500 P 05/01/15 11.5 1.71 2.24
MTG 150501P00012000 P 05/01/15 12.0 2.15 2.88
MTG 150501P00012500 P 05/01/15 12.5 2.67 3.35
MTG 150501P00013000 P 05/01/15 13.0 3.10 3.90
MTG 150501P00013500 P 05/01/15 13.5 3.45 4.55
MTG 150501P00014000 P 05/01/15 14.0 2.78 4.90
MTG 150501P00014500 P 05/01/15 14.5 3.25 6.75
MTG 150501P00015000 P 05/01/15 15.0 4.75 6.20
MTG 150501P00015500 P 05/01/15 15.5 5.20 6.80
MTG 150501P00016000 P 05/01/15 16.0 5.70 7.20
MTG 150501P00016500 P 05/01/15 16.5 6.20 7.80
MTG 150501P00017000 P 05/01/15 17.0 6.65 8.25
MTG 150501P00017500 P 05/01/15 17.5 6.90 8.90
MTG 150501P00018000 P 05/01/15 18.0 7.35 9.40
MTG 150508C00001000 C 05/08/15 1.0 7.05 10.25
MTG 150508C00002000 C 05/08/15 2.0 6.05 9.35
MTG 150508C00002500 C 05/08/15 2.5 5.85 8.50
MTG 150508C00003000 C 05/08/15 3.0 5.05 8.40
MTG 150508C00003500 C 05/08/15 3.5 5.10 7.15
MTG 150508C00004000 C 05/08/15 4.0 5.05 6.05
MTG 150508C00004500 C 05/08/15 4.5 4.65 5.40
MTG 150508C00005000 C 05/08/15 5.0 4.15 4.90
MTG 150508C00005500 C 05/08/15 5.5 3.65 4.40
MTG 150508C00006000 C 05/08/15 6.0 3.15 3.90
MTG 150508C00006500 C 05/08/15 6.5 2.67 3.40
MTG 150508C00007000 C 05/08/15 7.0 2.15 2.88
MTG 150508C00007500 C 05/08/15 7.5 1.81 2.40
MTG 150508C00008000 C 05/08/15 8.0 1.34 1.93
MTG 150508C00008500 C 05/08/15 8.5 0.97 1.46
MTG 150508C00009000 C 05/08/15 9.0 0.76 1.01
MTG 150508C00009500 C 05/08/15 9.5 0.44 0.63
MTG 150508C00010000 C 05/08/15 10.0 0.25 0.36
MTG 150508C00010500 C 05/08/15 10.5 0.10 0.34
MTG 150508C00011000 C 05/08/15 11.0 0.01 0.12
MTG 150508C00011500 C 05/08/15 11.5 0.00 0.11
MTG 150508C00012000 C 05/08/15 12.0 0.00 0.14
MTG 150508C00012500 C 05/08/15 12.5 0.00 0.11
MTG 150508C00013000 C 05/08/15 13.0 0.00 0.09
MTG 150508C00013500 C 05/08/15 13.5 0.00 0.07
MTG 150508C00014000 C 05/08/15 14.0 0.00 0.06
MTG 150508C00014500 C 05/08/15 14.5 0.00 0.05
MTG 150508C00015000 C 05/08/15 15.0 0.00 0.05
MTG 150508C00015500 C 05/08/15 15.5 0.00 0.05
MTG 150508C00016000 C 05/08/15 16.0 0.00 0.05
MTG 150508C00016500 C 05/08/15 16.5 0.00 0.05
MTG 150508C00017000 C 05/08/15 17.0 0.00 0.05
MTG 150508C00017500 C 05/08/15 17.5 0.00 0.05
MTG 150508C00018000 C 05/08/15 18.0 0.00 0.13
MTG 150508P00001000 P 05/08/15 1.0 0.00 0.13
MTG 150508P00002000 P 05/08/15 2.0 0.00 0.13
MTG 150508P00002500 P 05/08/15 2.5 0.00 0.13
MTG 150508P00003000 P 05/08/15 3.0 0.00 0.13
MTG 150508P00003500 P 05/08/15 3.5 0.00 0.05
MTG 150508P00004000 P 05/08/15 4.0 0.00 0.05
MTG 150508P00004500 P 05/08/15 4.5 0.00 0.05
MTG 150508P00005000 P 05/08/15 5.0 0.00 0.05
MTG 150508P00005500 P 05/08/15 5.5 0.00 0.05
MTG 150508P00006000 P 05/08/15 6.0 0.00 0.06
MTG 150508P00006500 P 05/08/15 6.5 0.00 0.08
MTG 150508P00007000 P 05/08/15 7.0 0.00 0.12
MTG 150508P00007500 P 05/08/15 7.5 0.02 0.22
MTG 150508P00008000 P 05/08/15 8.0 0.03 0.17
MTG 150508P00008500 P 05/08/15 8.5 0.08 0.25
MTG 150508P00009000 P 05/08/15 9.0 0.16 0.23
MTG 150508P00009500 P 05/08/15 9.5 0.27 0.54
MTG 150508P00010000 P 05/08/15 10.0 0.51 0.88
MTG 150508P00010500 P 05/08/15 10.5 0.85 1.23
MTG 150508P00011000 P 05/08/15 11.0 1.25 1.78
MTG 150508P00011500 P 05/08/15 11.5 1.71 2.26
MTG 150508P00012000 P 05/08/15 12.0 2.17 2.88
MTG 150508P00012500 P 05/08/15 12.5 2.67 3.35
MTG 150508P00013000 P 05/08/15 13.0 2.97 4.00
MTG 150508P00013500 P 05/08/15 13.5 3.15 4.90
MTG 150508P00014000 P 05/08/15 14.0 3.65 5.20
MTG 150508P00014500 P 05/08/15 14.5 3.90 5.85
MTG 150508P00015000 P 05/08/15 15.0 4.35 6.55
MTG 150508P00015500 P 05/08/15 15.5 4.75 6.95
MTG 150508P00016000 P 05/08/15 16.0 5.35 7.40
MTG 150508P00016500 P 05/08/15 16.5 5.75 7.90
MTG 150508P00017000 P 05/08/15 17.0 6.25 8.40
MTG 150508P00017500 P 05/08/15 17.5 6.15 9.60
MTG 150508P00018000 P 05/08/15 18.0 6.65 9.95
MTG 150515C00001000 C 05/15/15 1.0 7.55 9.50
MTG 150515C00002000 C 05/15/15 2.0 7.00 8.05
MTG 150515C00003000 C 05/15/15 3.0 5.90 7.20
MTG 150515C00004000 C 05/15/15 4.0 4.90 6.25
MTG 150515C00005000 C 05/15/15 5.0 4.35 4.85
MTG 150515C00006000 C 05/15/15 6.0 3.40 3.85
MTG 150515C00007000 C 05/15/15 7.0 2.49 2.83
MTG 150515C00008000 C 05/15/15 8.0 1.49 1.87
MTG 150515C00009000 C 05/15/15 9.0 0.90 0.99
MTG 150515C00010000 C 05/15/15 10.0 0.30 0.35
MTG 150515C00011000 C 05/15/15 11.0 0.06 0.09
MTG 150515C00012000 C 05/15/15 12.0 0.00 0.05
MTG 150515C00013000 C 05/15/15 13.0 0.00 0.04
MTG 150515C00014000 C 05/15/15 14.0 0.00 0.04
MTG 150515C00015000 C 05/15/15 15.0 0.00 0.04
MTG 150515C00016000 C 05/15/15 16.0 0.00 0.04
MTG 150515C00017000 C 05/15/15 17.0 0.00 0.04
MTG 150515C00018000 C 05/15/15 18.0 0.00 0.04
MTG 150515C00019000 C 05/15/15 19.0 0.00 0.04
MTG 150515P00001000 P 05/15/15 1.0 0.00 0.04
MTG 150515P00002000 P 05/15/15 2.0 0.00 0.04
MTG 150515P00003000 P 05/15/15 3.0 0.00 0.04
MTG 150515P00004000 P 05/15/15 4.0 0.00 0.04
MTG 150515P00005000 P 05/15/15 5.0 0.00 0.05
MTG 150515P00006000 P 05/15/15 6.0 0.00 0.05
MTG 150515P00007000 P 05/15/15 7.0 0.00 0.06
MTG 150515P00008000 P 05/15/15 8.0 0.05 0.07
MTG 150515P00009000 P 05/15/15 9.0 0.17 0.21
MTG 150515P00010000 P 05/15/15 10.0 0.56 0.80
MTG 150515P00011000 P 05/15/15 11.0 1.28 1.62
MTG 150515P00012000 P 05/15/15 12.0 2.20 2.57
MTG 150515P00013000 P 05/15/15 13.0 3.15 3.65
MTG 150515P00014000 P 05/15/15 14.0 4.10 4.70
MTG 150515P00015000 P 05/15/15 15.0 5.10 5.70
MTG 150515P00016000 P 05/15/15 16.0 6.10 6.70
MTG 150515P00017000 P 05/15/15 17.0 7.00 7.70
MTG 150515P00018000 P 05/15/15 18.0 8.00 8.70
MTG 150515P00019000 P 05/15/15 19.0 8.95 9.70
MTG 150619C00001000 C 06/19/15 1.0 8.05 9.00
MTG 150619C00002000 C 06/19/15 2.0 7.15 8.00
MTG 150619C00003000 C 06/19/15 3.0 6.45 6.85
MTG 150619C00004000 C 06/19/15 4.0 5.40 5.85
MTG 150619C00005000 C 06/19/15 5.0 4.40 4.85
MTG 150619C00006000 C 06/19/15 6.0 3.45 3.85
MTG 150619C00007000 C 06/19/15 7.0 2.45 2.86
MTG 150619C00008000 C 06/19/15 8.0 1.57 1.90
MTG 150619C00009000 C 06/19/15 9.0 0.98 1.07
MTG 150619C00010000 C 06/19/15 10.0 0.40 0.43
MTG 150619C00011000 C 06/19/15 11.0 0.12 0.14
MTG 150619C00012000 C 06/19/15 12.0 0.00 0.07
MTG 150619C00013000 C 06/19/15 13.0 0.00 0.05
MTG 150619C00014000 C 06/19/15 14.0 0.00 0.04
MTG 150619C00015000 C 06/19/15 15.0 0.00 0.04
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.04
MTG 150619C00017000 C 06/19/15 17.0 0.00 0.04
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.04
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.04
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.04
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.05
MTG 150619P00005000 P 06/19/15 5.0 0.00 0.05
MTG 150619P00006000 P 06/19/15 6.0 0.00 0.06
MTG 150619P00007000 P 06/19/15 7.0 0.02 0.09
MTG 150619P00008000 P 06/19/15 8.0 0.08 0.12
MTG 150619P00009000 P 06/19/15 9.0 0.25 0.28
MTG 150619P00010000 P 06/19/15 10.0 0.66 0.72
MTG 150619P00011000 P 06/19/15 11.0 1.32 1.69
MTG 150619P00012000 P 06/19/15 12.0 2.22 2.58
MTG 150619P00013000 P 06/19/15 13.0 3.20 3.65
MTG 150619P00014000 P 06/19/15 14.0 4.10 4.70
MTG 150619P00015000 P 06/19/15 15.0 5.15 5.70
MTG 150619P00016000 P 06/19/15 16.0 6.15 6.55
MTG 150619P00017000 P 06/19/15 17.0 7.05 7.65
MTG 150918C00001000 C 09/18/15 1.0 7.00 10.30
MTG 150918C00002000 C 09/18/15 2.0 6.00 9.30
MTG 150918C00003000 C 09/18/15 3.0 6.00 7.00
MTG 150918C00004000 C 09/18/15 4.0 5.30 5.85
MTG 150918C00005000 C 09/18/15 5.0 4.35 4.85
MTG 150918C00006000 C 09/18/15 6.0 3.40 3.90
MTG 150918C00007000 C 09/18/15 7.0 2.55 2.95
MTG 150918C00008000 C 09/18/15 8.0 1.72 2.07
MTG 150918C00009000 C 09/18/15 9.0 1.21 1.32
MTG 150918C00010000 C 09/18/15 10.0 0.66 0.73
MTG 150918C00011000 C 09/18/15 11.0 0.32 0.38
MTG 150918C00012000 C 09/18/15 12.0 0.11 0.21
MTG 150918C00013000 C 09/18/15 13.0 0.02 0.11
MTG 150918C00014000 C 09/18/15 14.0 0.01 0.08
MTG 150918C00015000 C 09/18/15 15.0 0.00 0.07
MTG 150918C00016000 C 09/18/15 16.0 0.00 0.07
MTG 150918C00017000 C 09/18/15 17.0 0.00 0.06
MTG 150918P00001000 P 09/18/15 1.0 0.00 0.05
MTG 150918P00002000 P 09/18/15 2.0 0.00 0.05
MTG 150918P00003000 P 09/18/15 3.0 0.00 0.05
MTG 150918P00004000 P 09/18/15 4.0 0.00 0.07
MTG 150918P00005000 P 09/18/15 5.0 0.01 0.10
MTG 150918P00006000 P 09/18/15 6.0 0.03 0.13
MTG 150918P00007000 P 09/18/15 7.0 0.10 0.22
MTG 150918P00008000 P 09/18/15 8.0 0.25 0.38
MTG 150918P00009000 P 09/18/15 9.0 0.49 0.68
MTG 150918P00010000 P 09/18/15 10.0 0.94 1.00
MTG 150918P00011000 P 09/18/15 11.0 1.57 1.88
MTG 150918P00012000 P 09/18/15 12.0 2.35 2.72
MTG 150918P00013000 P 09/18/15 13.0 3.25 3.70
MTG 150918P00014000 P 09/18/15 14.0 4.20 4.80
MTG 150918P00015000 P 09/18/15 15.0 5.20 5.65
MTG 150918P00016000 P 09/18/15 16.0 6.15 6.95
MTG 150918P00017000 P 09/18/15 17.0 7.00 8.05
MTG 160115C00003000 C 01/15/16 3.0 5.05 8.30
MTG 160115C00005000 C 01/15/16 5.0 4.25 4.95
MTG 160115C00007000 C 01/15/16 7.0 2.60 3.10
MTG 160115C00010000 C 01/15/16 10.0 0.85 1.08
MTG 160115C00012000 C 01/15/16 12.0 0.22 0.48
MTG 160115C00015000 C 01/15/16 15.0 0.05 0.16
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.10
MTG 160115P00005000 P 01/15/16 5.0 0.02 0.17
MTG 160115P00007000 P 01/15/16 7.0 0.22 0.39
MTG 160115P00010000 P 01/15/16 10.0 1.26 1.54
MTG 160115P00012000 P 01/15/16 12.0 2.57 2.99
MTG 160115P00015000 P 01/15/16 15.0 3.95 7.30
MTG 170120C00003000 C 01/20/17 3.0 4.85 8.25
MTG 170120C00005000 C 01/20/17 5.0 4.10 5.55
MTG 170120C00007000 C 01/20/17 7.0 2.98 4.45
MTG 170120C00010000 C 01/20/17 10.0 1.48 2.01
MTG 170120C00012000 C 01/20/17 12.0 0.83 1.36
MTG 170120C00015000 C 01/20/17 15.0 0.30 0.80
MTG 170120C00017000 C 01/20/17 17.0 0.12 0.58
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.22
MTG 170120P00005000 P 01/20/17 5.0 0.18 0.44
MTG 170120P00007000 P 01/20/17 7.0 0.48 0.94
MTG 170120P00010000 P 01/20/17 10.0 1.78 2.36
MTG 170120P00012000 P 01/20/17 12.0 2.94 3.80
MTG 170120P00015000 P 01/20/17 15.0 5.40 6.30
MTG 170120P00017000 P 01/20/17 17.0 7.25 8.10

OPRA data is delayed 15 minutes.