Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mgic Investment Corp (MTG)
As of Jan 16 2018 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 180119C00003000 C Jan 19, 2018 3.0 9.80 14.15
MTG 180119C00005000 C Jan 19, 2018 5.0 7.85 12.25
MTG 180119C00006000 C Jan 19, 2018 6.0 6.80 11.30
MTG 180119C00007000 C Jan 19, 2018 7.0 6.00 8.35
MTG 180119C00008000 C Jan 19, 2018 8.0 7.20 7.55
MTG 180119C00009000 C Jan 19, 2018 9.0 6.20 6.35
MTG 180119C00010000 C Jan 19, 2018 10.0 5.20 5.35
MTG 180119C00011000 C Jan 19, 2018 11.0 4.20 4.40
MTG 180119C00012000 C Jan 19, 2018 12.0 3.20 3.35
MTG 180119C00013000 C Jan 19, 2018 13.0 2.17 2.34
MTG 180119C00014000 C Jan 19, 2018 14.0 1.31 1.36
MTG 180119C00015000 C Jan 19, 2018 15.0 0.52 0.61
MTG 180119C00016000 C Jan 19, 2018 16.0 0.13 0.15
MTG 180119C00017000 C Jan 19, 2018 17.0 0.00 0.16
MTG 180119C00018000 C Jan 19, 2018 18.0 0.00 0.20
MTG 180119C00019000 C Jan 19, 2018 19.0 0.00 0.16
MTG 180119C00020000 C Jan 19, 2018 20.0 0.00 0.17
MTG 180119C00021000 C Jan 19, 2018 21.0 0.00 0.14
MTG 180119C00022000 C Jan 19, 2018 22.0 0.00 0.15
MTG 180119C00023000 C Jan 19, 2018 23.0 0.00 0.16
MTG 180119P00003000 P Jan 19, 2018 3.0 0.00 0.14
MTG 180119P00005000 P Jan 19, 2018 5.0 0.00 0.14
MTG 180119P00006000 P Jan 19, 2018 6.0 0.00 0.15
MTG 180119P00007000 P Jan 19, 2018 7.0 0.00 0.16
MTG 180119P00008000 P Jan 19, 2018 8.0 0.00 0.13
MTG 180119P00009000 P Jan 19, 2018 9.0 0.00 0.16
MTG 180119P00010000 P Jan 19, 2018 10.0 0.00 0.16
MTG 180119P00011000 P Jan 19, 2018 11.0 0.00 0.17
MTG 180119P00012000 P Jan 19, 2018 12.0 0.00 0.15
MTG 180119P00013000 P Jan 19, 2018 13.0 0.00 0.17
MTG 180119P00014000 P Jan 19, 2018 14.0 0.05 0.20
MTG 180119P00015000 P Jan 19, 2018 15.0 0.22 0.35
MTG 180119P00016000 P Jan 19, 2018 16.0 0.80 0.96
MTG 180119P00017000 P Jan 19, 2018 17.0 1.71 1.90
MTG 180119P00018000 P Jan 19, 2018 18.0 2.69 2.89
MTG 180119P00019000 P Jan 19, 2018 19.0 3.55 4.00
MTG 180119P00020000 P Jan 19, 2018 20.0 4.60 4.80
MTG 180119P00021000 P Jan 19, 2018 21.0 5.50 5.95
MTG 180119P00022000 P Jan 19, 2018 22.0 6.65 7.05
MTG 180119P00023000 P Jan 19, 2018 23.0 5.85 10.20
MTG 180216C00007000 C Feb 16, 2018 7.0 5.95 10.20
MTG 180216C00008000 C Feb 16, 2018 8.0 7.20 7.35
MTG 180216C00009000 C Feb 16, 2018 9.0 6.05 6.40
MTG 180216C00010000 C Feb 16, 2018 10.0 5.00 5.40
MTG 180216C00011000 C Feb 16, 2018 11.0 4.25 4.35
MTG 180216C00012000 C Feb 16, 2018 12.0 3.25 3.40
MTG 180216C00013000 C Feb 16, 2018 13.0 2.27 2.45
MTG 180216C00014000 C Feb 16, 2018 14.0 1.42 1.55
MTG 180216C00015000 C Feb 16, 2018 15.0 0.77 0.80
MTG 180216C00016000 C Feb 16, 2018 16.0 0.32 0.35
MTG 180216C00017000 C Feb 16, 2018 17.0 0.09 0.15
MTG 180216C00018000 C Feb 16, 2018 18.0 0.00 0.22
MTG 180216C00019000 C Feb 16, 2018 19.0 0.00 0.17
MTG 180216C00020000 C Feb 16, 2018 20.0 0.00 0.17
MTG 180216C00021000 C Feb 16, 2018 21.0 0.00 0.17
MTG 180216C00022000 C Feb 16, 2018 22.0 0.00 0.18
MTG 180216C00023000 C Feb 16, 2018 23.0 0.00 0.15
MTG 180216P00007000 P Feb 16, 2018 7.0 0.00 0.17
MTG 180216P00008000 P Feb 16, 2018 8.0 0.00 0.16
MTG 180216P00009000 P Feb 16, 2018 9.0 0.00 0.17
MTG 180216P00010000 P Feb 16, 2018 10.0 0.00 0.18
MTG 180216P00011000 P Feb 16, 2018 11.0 0.00 0.15
MTG 180216P00012000 P Feb 16, 2018 12.0 0.00 0.20
MTG 180216P00013000 P Feb 16, 2018 13.0 0.05 0.24
MTG 180216P00014000 P Feb 16, 2018 14.0 0.18 0.22
MTG 180216P00015000 P Feb 16, 2018 15.0 0.47 0.51
MTG 180216P00016000 P Feb 16, 2018 16.0 1.03 1.09
MTG 180216P00017000 P Feb 16, 2018 17.0 1.79 1.94
MTG 180216P00018000 P Feb 16, 2018 18.0 2.71 2.89
MTG 180216P00019000 P Feb 16, 2018 19.0 3.60 3.80
MTG 180216P00020000 P Feb 16, 2018 20.0 4.70 4.95
MTG 180216P00021000 P Feb 16, 2018 21.0 5.65 5.80
MTG 180216P00022000 P Feb 16, 2018 22.0 6.70 6.85
MTG 180216P00023000 P Feb 16, 2018 23.0 7.25 8.60
MTG 180316C00004000 C Mar 16, 2018 4.0 9.10 13.50
MTG 180316C00005000 C Mar 16, 2018 5.0 8.15 12.55
MTG 180316C00006000 C Mar 16, 2018 6.0 6.95 11.45
MTG 180316C00007000 C Mar 16, 2018 7.0 6.30 10.55
MTG 180316C00008000 C Mar 16, 2018 8.0 7.25 7.35
MTG 180316C00009000 C Mar 16, 2018 9.0 6.25 6.40
MTG 180316C00010000 C Mar 16, 2018 10.0 4.95 5.60
MTG 180316C00011000 C Mar 16, 2018 11.0 4.30 4.40
MTG 180316C00012000 C Mar 16, 2018 12.0 3.30 3.50
MTG 180316C00013000 C Mar 16, 2018 13.0 2.40 2.49
MTG 180316C00014000 C Mar 16, 2018 14.0 1.57 1.64
MTG 180316C00015000 C Mar 16, 2018 15.0 0.89 0.95
MTG 180316C00016000 C Mar 16, 2018 16.0 0.46 0.48
MTG 180316C00017000 C Mar 16, 2018 17.0 0.18 0.25
MTG 180316C00018000 C Mar 16, 2018 18.0 0.04 0.21
MTG 180316C00019000 C Mar 16, 2018 19.0 0.01 0.18
MTG 180316C00020000 C Mar 16, 2018 20.0 0.00 0.19
MTG 180316P00004000 P Mar 16, 2018 4.0 0.00 0.18
MTG 180316P00005000 P Mar 16, 2018 5.0 0.00 0.11
MTG 180316P00006000 P Mar 16, 2018 6.0 0.00 0.10
MTG 180316P00007000 P Mar 16, 2018 7.0 0.00 0.14
MTG 180316P00008000 P Mar 16, 2018 8.0 0.00 0.15
MTG 180316P00009000 P Mar 16, 2018 9.0 0.00 0.12
MTG 180316P00010000 P Mar 16, 2018 10.0 0.00 0.12
MTG 180316P00011000 P Mar 16, 2018 11.0 0.00 0.20
MTG 180316P00012000 P Mar 16, 2018 12.0 0.04 0.23
MTG 180316P00013000 P Mar 16, 2018 13.0 0.10 0.31
MTG 180316P00014000 P Mar 16, 2018 14.0 0.28 0.33
MTG 180316P00015000 P Mar 16, 2018 15.0 0.59 0.64
MTG 180316P00016000 P Mar 16, 2018 16.0 1.12 1.20
MTG 180316P00017000 P Mar 16, 2018 17.0 1.84 1.98
MTG 180316P00018000 P Mar 16, 2018 18.0 2.75 2.92
MTG 180316P00019000 P Mar 16, 2018 19.0 3.70 3.85
MTG 180316P00020000 P Mar 16, 2018 20.0 4.70 4.80
MTG 180615C00006000 C Jun 15, 2018 6.0 7.90 10.40
MTG 180615C00007000 C Jun 15, 2018 7.0 6.25 10.40
MTG 180615C00008000 C Jun 15, 2018 8.0 6.80 7.90
MTG 180615C00009000 C Jun 15, 2018 9.0 6.35 6.55
MTG 180615C00010000 C Jun 15, 2018 10.0 4.40 5.90
MTG 180615C00011000 C Jun 15, 2018 11.0 3.80 5.20
MTG 180615C00012000 C Jun 15, 2018 12.0 3.55 3.70
MTG 180615C00013000 C Jun 15, 2018 13.0 2.52 2.86
MTG 180615C00014000 C Jun 15, 2018 14.0 1.93 2.18
MTG 180615C00015000 C Jun 15, 2018 15.0 1.34 1.42
MTG 180615C00016000 C Jun 15, 2018 16.0 0.88 0.94
MTG 180615C00017000 C Jun 15, 2018 17.0 0.49 0.59
MTG 180615C00018000 C Jun 15, 2018 18.0 0.29 0.36
MTG 180615C00019000 C Jun 15, 2018 19.0 0.14 0.25
MTG 180615C00020000 C Jun 15, 2018 20.0 0.06 0.42
MTG 180615C00021000 C Jun 15, 2018 21.0 0.00 0.37
MTG 180615C00022000 C Jun 15, 2018 22.0 0.00 0.37
MTG 180615P00006000 P Jun 15, 2018 6.0 0.00 0.06
MTG 180615P00007000 P Jun 15, 2018 7.0 0.00 0.10
MTG 180615P00008000 P Jun 15, 2018 8.0 0.00 0.32
MTG 180615P00009000 P Jun 15, 2018 9.0 0.00 0.37
MTG 180615P00010000 P Jun 15, 2018 10.0 0.04 0.41
MTG 180615P00011000 P Jun 15, 2018 11.0 0.08 0.46
MTG 180615P00012000 P Jun 15, 2018 12.0 0.18 0.44
MTG 180615P00013000 P Jun 15, 2018 13.0 0.34 0.44
MTG 180615P00014000 P Jun 15, 2018 14.0 0.60 0.68
MTG 180615P00015000 P Jun 15, 2018 15.0 0.96 1.05
MTG 180615P00016000 P Jun 15, 2018 16.0 1.49 1.56
MTG 180615P00017000 P Jun 15, 2018 17.0 2.12 2.33
MTG 180615P00018000 P Jun 15, 2018 18.0 2.86 3.05
MTG 180615P00019000 P Jun 15, 2018 19.0 3.75 4.00
MTG 180615P00020000 P Jun 15, 2018 20.0 4.65 4.95
MTG 180615P00021000 P Jun 15, 2018 21.0 3.90 7.80
MTG 180615P00022000 P Jun 15, 2018 22.0 4.95 8.95
OPRA data is delayed 15 minutes.