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 (2017-05-12)Premium Content

Mgic Investment Corp (MTG)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 170526C00004500 C 05/26/17 4.5 6.05 7.95
MTG 170526C00005000 C 05/26/17 5.0 5.60 7.50
MTG 170526C00005500 C 05/26/17 5.5 5.05 6.85
MTG 170526C00006000 C 05/26/17 6.0 3.90 6.60
MTG 170526C00006500 C 05/26/17 6.5 4.00 6.15
MTG 170526C00007000 C 05/26/17 7.0 3.65 4.65
MTG 170526C00007500 C 05/26/17 7.5 2.46 3.75
MTG 170526C00008000 C 05/26/17 8.0 2.60 4.45
MTG 170526C00008500 C 05/26/17 8.5 2.11 2.31
MTG 170526C00009000 C 05/26/17 9.0 1.69 1.96
MTG 170526C00009500 C 05/26/17 9.5 1.17 1.58
MTG 170526C00010000 C 05/26/17 10.0 0.66 0.85
MTG 170526C00010500 C 05/26/17 10.5 0.25 0.35
MTG 170526C00011000 C 05/26/17 11.0 0.02 0.06
MTG 170526C00011500 C 05/26/17 11.5 0.00 0.58
MTG 170526C00012000 C 05/26/17 12.0 0.00 0.57
MTG 170526C00012500 C 05/26/17 12.5 0.00 0.76
MTG 170526C00013000 C 05/26/17 13.0 0.00 0.57
MTG 170526C00013500 C 05/26/17 13.5 0.00 1.24
MTG 170526C00014000 C 05/26/17 14.0 0.00 0.55
MTG 170526C00014500 C 05/26/17 14.5 0.00 0.74
MTG 170526C00015000 C 05/26/17 15.0 0.00 0.58
MTG 170526C00015500 C 05/26/17 15.5 0.00 0.90
MTG 170526C00016000 C 05/26/17 16.0 0.00 0.41
MTG 170526C00016500 C 05/26/17 16.5 0.00 1.15
MTG 170526C00017000 C 05/26/17 17.0 0.00 1.41
MTG 170526C00017500 C 05/26/17 17.5 0.00 1.24
MTG 170526C00018000 C 05/26/17 18.0 0.00 1.74
MTG 170526P00004500 P 05/26/17 4.5 0.00 1.57
MTG 170526P00005000 P 05/26/17 5.0 0.00 1.77
MTG 170526P00005500 P 05/26/17 5.5 0.00 2.06
MTG 170526P00006000 P 05/26/17 6.0 0.00 1.56
MTG 170526P00006500 P 05/26/17 6.5 0.00 1.72
MTG 170526P00007000 P 05/26/17 7.0 0.00 1.23
MTG 170526P00007500 P 05/26/17 7.5 0.00 0.57
MTG 170526P00008000 P 05/26/17 8.0 0.00 0.55
MTG 170526P00008500 P 05/26/17 8.5 0.00 0.54
MTG 170526P00009000 P 05/26/17 9.0 0.00 0.56
MTG 170526P00009500 P 05/26/17 9.5 0.00 0.39
MTG 170526P00010000 P 05/26/17 10.0 0.00 0.02
MTG 170526P00010500 P 05/26/17 10.5 0.02 0.05
MTG 170526P00011000 P 05/26/17 11.0 0.22 0.28
MTG 170526P00011500 P 05/26/17 11.5 0.65 1.11
MTG 170526P00012000 P 05/26/17 12.0 1.16 2.64
MTG 170526P00012500 P 05/26/17 12.5 1.65 4.15
MTG 170526P00013000 P 05/26/17 13.0 2.16 4.35
MTG 170526P00013500 P 05/26/17 13.5 2.67 4.65
MTG 170526P00014000 P 05/26/17 14.0 2.20 4.90
MTG 170526P00014500 P 05/26/17 14.5 2.93 5.25
MTG 170526P00015000 P 05/26/17 15.0 3.65 5.00
MTG 170526P00015500 P 05/26/17 15.5 4.45 5.35
MTG 170526P00016000 P 05/26/17 16.0 5.00 7.15
MTG 170526P00016500 P 05/26/17 16.5 5.65 7.20
MTG 170526P00017000 P 05/26/17 17.0 6.15 8.20
MTG 170526P00017500 P 05/26/17 17.5 6.60 8.40
MTG 170526P00018000 P 05/26/17 18.0 7.10 9.00
MTG 170602C00003000 C 06/02/17 3.0 7.65 8.65
MTG 170602C00003500 C 06/02/17 3.5 7.05 8.85
MTG 170602C00004000 C 06/02/17 4.0 6.55 8.35
MTG 170602C00004500 C 06/02/17 4.5 6.10 7.70
MTG 170602C00005000 C 06/02/17 5.0 5.60 7.25
MTG 170602C00005500 C 06/02/17 5.5 5.00 6.80
MTG 170602C00006000 C 06/02/17 6.0 3.90 6.00
MTG 170602C00006500 C 06/02/17 6.5 3.00 4.80
MTG 170602C00007000 C 06/02/17 7.0 3.60 4.00
MTG 170602C00007500 C 06/02/17 7.5 2.62 4.45
MTG 170602C00008000 C 06/02/17 8.0 2.66 4.40
MTG 170602C00008500 C 06/02/17 8.5 2.15 4.35
MTG 170602C00009000 C 06/02/17 9.0 1.64 3.95
MTG 170602C00009500 C 06/02/17 9.5 1.17 3.90
MTG 170602C00010000 C 06/02/17 10.0 0.70 0.85
MTG 170602C00010500 C 06/02/17 10.5 0.34 0.39
MTG 170602C00011000 C 06/02/17 11.0 0.05 0.10
MTG 170602C00011500 C 06/02/17 11.5 0.00 0.36
MTG 170602C00012000 C 06/02/17 12.0 0.00 0.55
MTG 170602C00012500 C 06/02/17 12.5 0.00 0.40
MTG 170602C00013000 C 06/02/17 13.0 0.00 0.32
MTG 170602C00013500 C 06/02/17 13.5 0.00 0.38
MTG 170602C00014000 C 06/02/17 14.0 0.00 0.74
MTG 170602C00014500 C 06/02/17 14.5 0.00 0.75
MTG 170602C00015000 C 06/02/17 15.0 0.00 0.76
MTG 170602C00015500 C 06/02/17 15.5 0.00 0.75
MTG 170602C00016000 C 06/02/17 16.0 0.00 0.75
MTG 170602C00016500 C 06/02/17 16.5 0.00 0.41
MTG 170602C00017000 C 06/02/17 17.0 0.00 0.40
MTG 170602C00017500 C 06/02/17 17.5 0.00 0.72
MTG 170602C00018000 C 06/02/17 18.0 0.00 0.73
MTG 170602C00018500 C 06/02/17 18.5 0.00 0.74
MTG 170602C00019000 C 06/02/17 19.0 0.00 0.69
MTG 170602P00003000 P 06/02/17 3.0 0.00 1.55
MTG 170602P00003500 P 06/02/17 3.5 0.00 1.41
MTG 170602P00004000 P 06/02/17 4.0 0.00 1.56
MTG 170602P00004500 P 06/02/17 4.5 0.00 1.50
MTG 170602P00005000 P 06/02/17 5.0 0.00 1.24
MTG 170602P00005500 P 06/02/17 5.5 0.00 0.73
MTG 170602P00006000 P 06/02/17 6.0 0.00 0.89
MTG 170602P00006500 P 06/02/17 6.5 0.00 0.74
MTG 170602P00007000 P 06/02/17 7.0 0.00 0.72
MTG 170602P00007500 P 06/02/17 7.5 0.00 0.77
MTG 170602P00008000 P 06/02/17 8.0 0.00 0.72
MTG 170602P00008500 P 06/02/17 8.5 0.00 0.41
MTG 170602P00009000 P 06/02/17 9.0 0.00 0.40
MTG 170602P00009500 P 06/02/17 9.5 0.00 0.38
MTG 170602P00010000 P 06/02/17 10.0 0.00 0.04
MTG 170602P00010500 P 06/02/17 10.5 0.04 0.11
MTG 170602P00011000 P 06/02/17 11.0 0.27 0.36
MTG 170602P00011500 P 06/02/17 11.5 0.67 0.96
MTG 170602P00012000 P 06/02/17 12.0 1.18 2.51
MTG 170602P00012500 P 06/02/17 12.5 1.66 4.10
MTG 170602P00013000 P 06/02/17 13.0 2.14 4.30
MTG 170602P00013500 P 06/02/17 13.5 2.67 4.60
MTG 170602P00014000 P 06/02/17 14.0 3.00 5.20
MTG 170602P00014500 P 06/02/17 14.5 3.00 4.60
MTG 170602P00015000 P 06/02/17 15.0 3.50 5.80
MTG 170602P00015500 P 06/02/17 15.5 3.75 4.90
MTG 170602P00016000 P 06/02/17 16.0 4.80 6.65
MTG 170602P00016500 P 06/02/17 16.5 5.60 7.40
MTG 170602P00017000 P 06/02/17 17.0 6.15 7.75
MTG 170602P00017500 P 06/02/17 17.5 6.55 6.90
MTG 170602P00018000 P 06/02/17 18.0 7.10 8.65
MTG 170602P00018500 P 06/02/17 18.5 7.60 9.30
MTG 170602P00019000 P 06/02/17 19.0 8.10 9.75
MTG 170609C00004500 C 06/09/17 4.5 5.80 8.15
MTG 170609C00005500 C 06/09/17 5.5 3.95 6.60
MTG 170609C00006000 C 06/09/17 6.0 4.10 5.20
MTG 170609C00006500 C 06/09/17 6.5 2.97 6.10
MTG 170609C00007000 C 06/09/17 7.0 3.60 4.20
MTG 170609C00007500 C 06/09/17 7.5 3.10 3.60
MTG 170609C00008000 C 06/09/17 8.0 2.71 3.05
MTG 170609C00008500 C 06/09/17 8.5 2.20 2.32
MTG 170609C00009000 C 06/09/17 9.0 1.67 3.15
MTG 170609C00009500 C 06/09/17 9.5 1.18 1.38
MTG 170609C00010000 C 06/09/17 10.0 0.76 0.89
MTG 170609C00010500 C 06/09/17 10.5 0.38 0.46
MTG 170609C00011000 C 06/09/17 11.0 0.12 0.19
MTG 170609C00011500 C 06/09/17 11.5 0.02 0.14
MTG 170609C00012000 C 06/09/17 12.0 0.00 2.94
MTG 170609C00012500 C 06/09/17 12.5 0.00 0.38
MTG 170609C00013000 C 06/09/17 13.0 0.00 0.39
MTG 170609C00013500 C 06/09/17 13.5 0.00 0.38
MTG 170609C00014000 C 06/09/17 14.0 0.00 0.41
MTG 170609C00014500 C 06/09/17 14.5 0.00 0.38
MTG 170609C00015000 C 06/09/17 15.0 0.00 2.99
MTG 170609C00015500 C 06/09/17 15.5 0.00 3.00
MTG 170609C00016000 C 06/09/17 16.0 0.00 0.42
MTG 170609C00016500 C 06/09/17 16.5 0.00 0.41
MTG 170609C00017000 C 06/09/17 17.0 0.00 3.15
MTG 170609C00017500 C 06/09/17 17.5 0.00 3.10
MTG 170609C00018000 C 06/09/17 18.0 0.00 0.38
MTG 170609C00018500 C 06/09/17 18.5 0.00 3.10
MTG 170609C00019000 C 06/09/17 19.0 0.00 2.98
MTG 170609P00004500 P 06/09/17 4.5 0.00 4.10
MTG 170609P00005500 P 06/09/17 5.5 0.00 3.15
MTG 170609P00006000 P 06/09/17 6.0 0.00 3.05
MTG 170609P00006500 P 06/09/17 6.5 0.00 0.39
MTG 170609P00007000 P 06/09/17 7.0 0.00 3.10
MTG 170609P00007500 P 06/09/17 7.5 0.00 3.05
MTG 170609P00008000 P 06/09/17 8.0 0.00 0.37
MTG 170609P00008500 P 06/09/17 8.5 0.00 3.05
MTG 170609P00009000 P 06/09/17 9.0 0.00 4.20
MTG 170609P00009500 P 06/09/17 9.5 0.00 0.04
MTG 170609P00010000 P 06/09/17 10.0 0.02 0.07
MTG 170609P00010500 P 06/09/17 10.5 0.10 0.17
MTG 170609P00011000 P 06/09/17 11.0 0.35 0.40
MTG 170609P00011500 P 06/09/17 11.5 0.70 0.92
MTG 170609P00012000 P 06/09/17 12.0 1.20 2.57
MTG 170609P00012500 P 06/09/17 12.5 1.67 2.13
MTG 170609P00013000 P 06/09/17 13.0 2.14 3.85
MTG 170609P00013500 P 06/09/17 13.5 2.65 4.65
MTG 170609P00014000 P 06/09/17 14.0 1.46 4.95
MTG 170609P00014500 P 06/09/17 14.5 2.47 5.45
MTG 170609P00015000 P 06/09/17 15.0 2.87 5.80
MTG 170609P00015500 P 06/09/17 15.5 4.05 5.40
MTG 170609P00016000 P 06/09/17 16.0 5.10 7.05
MTG 170609P00016500 P 06/09/17 16.5 5.55 7.40
MTG 170609P00017000 P 06/09/17 17.0 6.00 7.80
MTG 170609P00017500 P 06/09/17 17.5 6.60 8.35
MTG 170609P00018000 P 06/09/17 18.0 7.05 8.65
MTG 170609P00018500 P 06/09/17 18.5 7.60 9.35
MTG 170609P00019000 P 06/09/17 19.0 8.00 9.75
MTG 170616C00001000 C 06/16/17 1.0 9.55 10.10
MTG 170616C00002000 C 06/16/17 2.0 8.50 8.95
MTG 170616C00003000 C 06/16/17 3.0 7.50 7.95
MTG 170616C00004000 C 06/16/17 4.0 6.65 6.95
MTG 170616C00004500 C 06/16/17 4.5 6.10 6.35
MTG 170616C00005000 C 06/16/17 5.0 5.55 5.90
MTG 170616C00005500 C 06/16/17 5.5 5.05 5.35
MTG 170616C00006000 C 06/16/17 6.0 4.60 4.85
MTG 170616C00006500 C 06/16/17 6.5 4.20 4.35
MTG 170616C00007000 C 06/16/17 7.0 3.75 3.85
MTG 170616C00007500 C 06/16/17 7.5 3.20 3.40
MTG 170616C00008000 C 06/16/17 8.0 2.71 2.85
MTG 170616C00008500 C 06/16/17 8.5 2.21 2.34
MTG 170616C00009000 C 06/16/17 9.0 1.67 1.85
MTG 170616C00009500 C 06/16/17 9.5 1.25 1.36
MTG 170616C00010000 C 06/16/17 10.0 0.83 0.89
MTG 170616C00010500 C 06/16/17 10.5 0.45 0.50
MTG 170616C00011000 C 06/16/17 11.0 0.18 0.24
MTG 170616C00011500 C 06/16/17 11.5 0.05 0.10
MTG 170616C00012000 C 06/16/17 12.0 0.00 0.04
MTG 170616C00012500 C 06/16/17 12.5 0.00 0.11
MTG 170616C00013000 C 06/16/17 13.0 0.00 0.06
MTG 170616C00013500 C 06/16/17 13.5 0.00 0.06
MTG 170616C00014000 C 06/16/17 14.0 0.00 0.08
MTG 170616C00014500 C 06/16/17 14.5 0.00 0.07
MTG 170616C00015000 C 06/16/17 15.0 0.00 0.08
MTG 170616C00015500 C 06/16/17 15.5 0.00 0.03
MTG 170616C00016000 C 06/16/17 16.0 0.00 0.08
MTG 170616C00016500 C 06/16/17 16.5 0.00 0.05
MTG 170616C00017000 C 06/16/17 17.0 0.00 0.06
MTG 170616C00017500 C 06/16/17 17.5 0.00 0.06
MTG 170616C00018000 C 06/16/17 18.0 0.00 0.09
MTG 170616C00019000 C 06/16/17 19.0 0.00 0.06
MTG 170616P00001000 P 06/16/17 1.0 0.00 0.06
MTG 170616P00002000 P 06/16/17 2.0 0.00 0.08
MTG 170616P00003000 P 06/16/17 3.0 0.00 0.08
MTG 170616P00004000 P 06/16/17 4.0 0.00 0.10
MTG 170616P00004500 P 06/16/17 4.5 0.00 0.08
MTG 170616P00005000 P 06/16/17 5.0 0.00 0.09
MTG 170616P00005500 P 06/16/17 5.5 0.00 0.05
MTG 170616P00006000 P 06/16/17 6.0 0.00 0.04
MTG 170616P00006500 P 06/16/17 6.5 0.00 0.10
MTG 170616P00007000 P 06/16/17 7.0 0.00 0.08
MTG 170616P00007500 P 06/16/17 7.5 0.00 0.08
MTG 170616P00008000 P 06/16/17 8.0 0.00 0.09
MTG 170616P00008500 P 06/16/17 8.5 0.00 0.10
MTG 170616P00009000 P 06/16/17 9.0 0.00 0.12
MTG 170616P00009500 P 06/16/17 9.5 0.02 0.05
MTG 170616P00010000 P 06/16/17 10.0 0.05 0.10
MTG 170616P00010500 P 06/16/17 10.5 0.15 0.21
MTG 170616P00011000 P 06/16/17 11.0 0.38 0.45
MTG 170616P00011500 P 06/16/17 11.5 0.74 0.82
MTG 170616P00012000 P 06/16/17 12.0 1.18 1.34
MTG 170616P00012500 P 06/16/17 12.5 1.69 1.81
MTG 170616P00013000 P 06/16/17 13.0 2.18 2.28
MTG 170616P00013500 P 06/16/17 13.5 2.69 2.84
MTG 170616P00014000 P 06/16/17 14.0 3.15 3.30
MTG 170616P00014500 P 06/16/17 14.5 3.65 3.90
MTG 170616P00015000 P 06/16/17 15.0 4.15 4.40
MTG 170616P00015500 P 06/16/17 15.5 4.65 4.80
MTG 170616P00016000 P 06/16/17 16.0 5.00 5.30
MTG 170616P00016500 P 06/16/17 16.5 5.50 5.85
MTG 170616P00017000 P 06/16/17 17.0 6.00 6.30
MTG 170616P00017500 P 06/16/17 17.5 6.50 6.80
MTG 170616P00018000 P 06/16/17 18.0 7.00 7.30
MTG 170616P00019000 P 06/16/17 19.0 8.00 8.40
MTG 170623C00005000 C 06/23/17 5.0 3.90 6.80
MTG 170623C00005500 C 06/23/17 5.5 2.86 6.60
MTG 170623C00006000 C 06/23/17 6.0 4.30 5.75
MTG 170623C00006500 C 06/23/17 6.5 2.39 6.05
MTG 170623C00007000 C 06/23/17 7.0 3.65 3.85
MTG 170623C00007500 C 06/23/17 7.5 3.20 3.35
MTG 170623C00008000 C 06/23/17 8.0 2.73 2.85
MTG 170623C00008500 C 06/23/17 8.5 2.17 2.35
MTG 170623C00009000 C 06/23/17 9.0 1.71 1.85
MTG 170623C00009500 C 06/23/17 9.5 1.23 1.39
MTG 170623C00010000 C 06/23/17 10.0 0.82 0.95
MTG 170623C00010500 C 06/23/17 10.5 0.46 0.55
MTG 170623C00011000 C 06/23/17 11.0 0.22 0.29
MTG 170623C00011500 C 06/23/17 11.5 0.07 0.15
MTG 170623C00012000 C 06/23/17 12.0 0.00 0.22
MTG 170623C00012500 C 06/23/17 12.5 0.00 0.22
MTG 170623C00013000 C 06/23/17 13.0 0.00 0.21
MTG 170623C00013500 C 06/23/17 13.5 0.00 0.19
MTG 170623C00014000 C 06/23/17 14.0 0.00 0.21
MTG 170623C00014500 C 06/23/17 14.5 0.00 0.22
MTG 170623C00015000 C 06/23/17 15.0 0.00 0.22
MTG 170623C00015500 C 06/23/17 15.5 0.00 0.22
MTG 170623C00016000 C 06/23/17 16.0 0.00 0.23
MTG 170623C00016500 C 06/23/17 16.5 0.00 0.20
MTG 170623C00017000 C 06/23/17 17.0 0.00 0.18
MTG 170623C00017500 C 06/23/17 17.5 0.00 0.18
MTG 170623P00005000 P 06/23/17 5.0 0.00 0.21
MTG 170623P00005500 P 06/23/17 5.5 0.00 0.20
MTG 170623P00006000 P 06/23/17 6.0 0.00 0.18
MTG 170623P00006500 P 06/23/17 6.5 0.00 0.20
MTG 170623P00007000 P 06/23/17 7.0 0.00 0.20
MTG 170623P00007500 P 06/23/17 7.5 0.00 0.22
MTG 170623P00008000 P 06/23/17 8.0 0.00 0.26
MTG 170623P00008500 P 06/23/17 8.5 0.00 0.21
MTG 170623P00009000 P 06/23/17 9.0 0.00 0.26
MTG 170623P00009500 P 06/23/17 9.5 0.03 0.10
MTG 170623P00010000 P 06/23/17 10.0 0.08 0.14
MTG 170623P00010500 P 06/23/17 10.5 0.19 0.26
MTG 170623P00011000 P 06/23/17 11.0 0.41 0.50
MTG 170623P00011500 P 06/23/17 11.5 0.76 0.86
MTG 170623P00012000 P 06/23/17 12.0 1.18 1.39
MTG 170623P00012500 P 06/23/17 12.5 1.68 1.78
MTG 170623P00013000 P 06/23/17 13.0 2.15 2.36
MTG 170623P00013500 P 06/23/17 13.5 2.65 2.96
MTG 170623P00014000 P 06/23/17 14.0 3.05 3.30
MTG 170623P00014500 P 06/23/17 14.5 3.50 3.85
MTG 170623P00015000 P 06/23/17 15.0 4.15 4.45
MTG 170623P00015500 P 06/23/17 15.5 4.50 4.80
MTG 170623P00016000 P 06/23/17 16.0 5.05 5.40
MTG 170623P00016500 P 06/23/17 16.5 5.50 5.85
MTG 170623P00017000 P 06/23/17 17.0 6.00 6.35
MTG 170623P00017500 P 06/23/17 17.5 6.65 6.95
MTG 170630C00004500 C 06/30/17 4.5 5.65 6.85
MTG 170630C00005000 C 06/30/17 5.0 3.70 5.95
MTG 170630C00005500 C 06/30/17 5.5 4.95 5.55
MTG 170630C00006000 C 06/30/17 6.0 4.55 4.95
MTG 170630C00006500 C 06/30/17 6.5 4.25 4.35
MTG 170630C00007000 C 06/30/17 7.0 3.75 3.85
MTG 170630C00007500 C 06/30/17 7.5 3.20 3.35
MTG 170630C00008000 C 06/30/17 8.0 2.72 2.87
MTG 170630C00008500 C 06/30/17 8.5 2.25 2.36
MTG 170630C00009000 C 06/30/17 9.0 1.76 1.87
MTG 170630C00009500 C 06/30/17 9.5 1.28 1.43
MTG 170630C00010000 C 06/30/17 10.0 0.85 0.98
MTG 170630C00010500 C 06/30/17 10.5 0.50 0.60
MTG 170630C00011000 C 06/30/17 11.0 0.25 0.32
MTG 170630C00011500 C 06/30/17 11.5 0.10 0.15
MTG 170630C00012000 C 06/30/17 12.0 0.02 0.18
MTG 170630C00012500 C 06/30/17 12.5 0.00 0.21
MTG 170630C00013000 C 06/30/17 13.0 0.00 0.21
MTG 170630C00013500 C 06/30/17 13.5 0.00 0.23
MTG 170630C00014000 C 06/30/17 14.0 0.00 0.21
MTG 170630C00014500 C 06/30/17 14.5 0.00 0.18
MTG 170630C00015000 C 06/30/17 15.0 0.00 0.20
MTG 170630C00015500 C 06/30/17 15.5 0.00 0.23
MTG 170630C00016000 C 06/30/17 16.0 0.00 0.19
MTG 170630C00016500 C 06/30/17 16.5 0.00 0.22
MTG 170630C00017000 C 06/30/17 17.0 0.00 0.19
MTG 170630C00017500 C 06/30/17 17.5 0.00 0.17
MTG 170630P00004500 P 06/30/17 4.5 0.00 0.19
MTG 170630P00005000 P 06/30/17 5.0 0.00 0.24
MTG 170630P00005500 P 06/30/17 5.5 0.00 0.18
MTG 170630P00006000 P 06/30/17 6.0 0.00 0.24
MTG 170630P00006500 P 06/30/17 6.5 0.00 0.21
MTG 170630P00007000 P 06/30/17 7.0 0.00 0.22
MTG 170630P00007500 P 06/30/17 7.5 0.00 0.20
MTG 170630P00008000 P 06/30/17 8.0 0.00 0.23
MTG 170630P00008500 P 06/30/17 8.5 0.00 0.21
MTG 170630P00009000 P 06/30/17 9.0 0.00 0.23
MTG 170630P00009500 P 06/30/17 9.5 0.04 0.11
MTG 170630P00010000 P 06/30/17 10.0 0.09 0.17
MTG 170630P00010500 P 06/30/17 10.5 0.23 0.29
MTG 170630P00011000 P 06/30/17 11.0 0.46 0.54
MTG 170630P00011500 P 06/30/17 11.5 0.81 0.89
MTG 170630P00012000 P 06/30/17 12.0 1.21 1.36
MTG 170630P00012500 P 06/30/17 12.5 1.67 1.82
MTG 170630P00013000 P 06/30/17 13.0 2.17 2.33
MTG 170630P00013500 P 06/30/17 13.5 2.65 2.91
MTG 170630P00014000 P 06/30/17 14.0 3.05 3.30
MTG 170630P00014500 P 06/30/17 14.5 3.50 3.80
MTG 170630P00015000 P 06/30/17 15.0 4.15 4.35
MTG 170630P00015500 P 06/30/17 15.5 4.50 4.80
MTG 170630P00016000 P 06/30/17 16.0 5.15 5.45
MTG 170630P00016500 P 06/30/17 16.5 5.55 5.90
MTG 170630P00017000 P 06/30/17 17.0 6.00 6.40
MTG 170630P00017500 P 06/30/17 17.5 6.65 7.05
MTG 170721C00003000 C 07/21/17 3.0 6.80 8.00
MTG 170721C00004000 C 07/21/17 4.0 6.45 7.05
MTG 170721C00005000 C 07/21/17 5.0 5.35 6.00
MTG 170721C00006000 C 07/21/17 6.0 4.35 5.00
MTG 170721C00007000 C 07/21/17 7.0 3.30 3.95
MTG 170721C00008000 C 07/21/17 8.0 2.24 3.05
MTG 170721C00009000 C 07/21/17 9.0 1.58 1.95
MTG 170721C00010000 C 07/21/17 10.0 0.94 1.14
MTG 170721C00011000 C 07/21/17 11.0 0.37 0.50
MTG 170721C00012000 C 07/21/17 12.0 0.09 0.16
MTG 170721C00013000 C 07/21/17 13.0 0.00 0.40
MTG 170721C00014000 C 07/21/17 14.0 0.00 0.39
MTG 170721C00015000 C 07/21/17 15.0 0.00 0.41
MTG 170721C00016000 C 07/21/17 16.0 0.00 0.38
MTG 170721C00017000 C 07/21/17 17.0 0.00 0.40
MTG 170721C00018000 C 07/21/17 18.0 0.00 0.37
MTG 170721C00019000 C 07/21/17 19.0 0.00 0.39
MTG 170721P00003000 P 07/21/17 3.0 0.00 0.45
MTG 170721P00004000 P 07/21/17 4.0 0.00 0.42
MTG 170721P00005000 P 07/21/17 5.0 0.00 0.46
MTG 170721P00006000 P 07/21/17 6.0 0.00 0.41
MTG 170721P00007000 P 07/21/17 7.0 0.00 0.40
MTG 170721P00008000 P 07/21/17 8.0 0.00 0.43
MTG 170721P00009000 P 07/21/17 9.0 0.09 0.13
MTG 170721P00010000 P 07/21/17 10.0 0.20 0.31
MTG 170721P00011000 P 07/21/17 11.0 0.57 0.70
MTG 170721P00012000 P 07/21/17 12.0 1.25 1.61
MTG 170721P00013000 P 07/21/17 13.0 2.08 2.72
MTG 170721P00014000 P 07/21/17 14.0 3.00 3.50
MTG 170721P00015000 P 07/21/17 15.0 4.10 4.55
MTG 170721P00016000 P 07/21/17 16.0 5.00 5.60
MTG 170721P00017000 P 07/21/17 17.0 6.00 6.70
MTG 170721P00018000 P 07/21/17 18.0 7.00 7.80
MTG 170721P00019000 P 07/21/17 19.0 7.85 8.60
MTG 170915C00001000 C 09/15/17 1.0 9.30 10.55
MTG 170915C00002000 C 09/15/17 2.0 8.25 8.95
MTG 170915C00003000 C 09/15/17 3.0 7.45 7.90
MTG 170915C00004000 C 09/15/17 4.0 6.65 6.85
MTG 170915C00005000 C 09/15/17 5.0 5.75 5.95
MTG 170915C00006000 C 09/15/17 6.0 4.80 4.95
MTG 170915C00007000 C 09/15/17 7.0 3.80 3.90
MTG 170915C00008000 C 09/15/17 8.0 2.79 2.95
MTG 170915C00009000 C 09/15/17 9.0 1.88 2.07
MTG 170915C00010000 C 09/15/17 10.0 1.20 1.29
MTG 170915C00011000 C 09/15/17 11.0 0.62 0.70
MTG 170915C00012000 C 09/15/17 12.0 0.28 0.33
MTG 170915C00013000 C 09/15/17 13.0 0.09 0.22
MTG 170915C00014000 C 09/15/17 14.0 0.03 0.21
MTG 170915C00015000 C 09/15/17 15.0 0.00 0.14
MTG 170915C00016000 C 09/15/17 16.0 0.00 0.13
MTG 170915C00017000 C 09/15/17 17.0 0.00 0.14
MTG 170915C00018000 C 09/15/17 18.0 0.00 0.12
MTG 170915C00019000 C 09/15/17 19.0 0.00 0.10
MTG 170915P00001000 P 09/15/17 1.0 0.00 0.13
MTG 170915P00002000 P 09/15/17 2.0 0.00 0.13
MTG 170915P00003000 P 09/15/17 3.0 0.00 0.14
MTG 170915P00004000 P 09/15/17 4.0 0.00 0.16
MTG 170915P00005000 P 09/15/17 5.0 0.00 0.18
MTG 170915P00006000 P 09/15/17 6.0 0.00 0.20
MTG 170915P00007000 P 09/15/17 7.0 0.04 0.20
MTG 170915P00008000 P 09/15/17 8.0 0.09 0.16
MTG 170915P00009000 P 09/15/17 9.0 0.20 0.24
MTG 170915P00010000 P 09/15/17 10.0 0.40 0.45
MTG 170915P00011000 P 09/15/17 11.0 0.80 0.90
MTG 170915P00012000 P 09/15/17 12.0 1.43 1.56
MTG 170915P00013000 P 09/15/17 13.0 2.27 2.40
MTG 170915P00014000 P 09/15/17 14.0 3.20 3.40
MTG 170915P00015000 P 09/15/17 15.0 4.15 4.35
MTG 170915P00016000 P 09/15/17 16.0 5.15 5.30
MTG 170915P00017000 P 09/15/17 17.0 6.15 6.30
MTG 170915P00018000 P 09/15/17 18.0 7.15 7.45
MTG 170915P00019000 P 09/15/17 19.0 7.85 8.45
MTG 171215C00003000 C 12/15/17 3.0 6.80 8.05
MTG 171215C00004000 C 12/15/17 4.0 6.60 7.05
MTG 171215C00005000 C 12/15/17 5.0 5.50 6.00
MTG 171215C00006000 C 12/15/17 6.0 4.70 5.00
MTG 171215C00007000 C 12/15/17 7.0 3.90 4.05
MTG 171215C00008000 C 12/15/17 8.0 2.89 3.20
MTG 171215C00009000 C 12/15/17 9.0 2.05 2.27
MTG 171215C00010000 C 12/15/17 10.0 1.44 1.59
MTG 171215C00011000 C 12/15/17 11.0 0.95 1.01
MTG 171215C00012000 C 12/15/17 12.0 0.50 0.63
MTG 171215C00013000 C 12/15/17 13.0 0.31 0.39
MTG 171215C00014000 C 12/15/17 14.0 0.15 0.22
MTG 171215C00015000 C 12/15/17 15.0 0.06 0.21
MTG 171215C00016000 C 12/15/17 16.0 0.02 0.19
MTG 171215C00017000 C 12/15/17 17.0 0.00 0.20
MTG 171215C00018000 C 12/15/17 18.0 0.00 0.18
MTG 171215C00019000 C 12/15/17 19.0 0.00 0.21
MTG 171215P00003000 P 12/15/17 3.0 0.00 0.22
MTG 171215P00004000 P 12/15/17 4.0 0.00 0.18
MTG 171215P00005000 P 12/15/17 5.0 0.00 0.22
MTG 171215P00006000 P 12/15/17 6.0 0.07 0.19
MTG 171215P00007000 P 12/15/17 7.0 0.11 0.22
MTG 171215P00008000 P 12/15/17 8.0 0.20 0.28
MTG 171215P00009000 P 12/15/17 9.0 0.38 0.44
MTG 171215P00010000 P 12/15/17 10.0 0.64 0.73
MTG 171215P00011000 P 12/15/17 11.0 1.09 1.15
MTG 171215P00012000 P 12/15/17 12.0 1.66 1.81
MTG 171215P00013000 P 12/15/17 13.0 2.41 2.57
MTG 171215P00014000 P 12/15/17 14.0 3.25 3.40
MTG 171215P00015000 P 12/15/17 15.0 4.20 4.35
MTG 171215P00016000 P 12/15/17 16.0 5.15 5.30
MTG 171215P00017000 P 12/15/17 17.0 6.10 6.35
MTG 171215P00018000 P 12/15/17 18.0 7.15 7.35
MTG 171215P00019000 P 12/15/17 19.0 8.15 8.35
MTG 180119C00003000 C 01/19/18 3.0 7.25 7.95
MTG 180119C00005000 C 01/19/18 5.0 5.70 6.00
MTG 180119C00006000 C 01/19/18 6.0 4.80 5.05
MTG 180119C00007000 C 01/19/18 7.0 3.90 4.15
MTG 180119C00008000 C 01/19/18 8.0 2.86 3.25
MTG 180119C00009000 C 01/19/18 9.0 2.24 2.41
MTG 180119C00010000 C 01/19/18 10.0 1.60 1.71
MTG 180119C00011000 C 01/19/18 11.0 1.05 1.11
MTG 180119C00012000 C 01/19/18 12.0 0.65 0.73
MTG 180119C00013000 C 01/19/18 13.0 0.37 0.45
MTG 180119C00014000 C 01/19/18 14.0 0.19 0.30
MTG 180119C00015000 C 01/19/18 15.0 0.11 0.26
MTG 180119C00016000 C 01/19/18 16.0 0.00 0.39
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.34
MTG 180119C00018000 C 01/19/18 18.0 0.00 0.27
MTG 180119C00019000 C 01/19/18 19.0 0.00 0.29
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.05
MTG 180119P00005000 P 01/19/18 5.0 0.04 0.34
MTG 180119P00006000 P 01/19/18 6.0 0.08 0.38
MTG 180119P00007000 P 01/19/18 7.0 0.12 0.32
MTG 180119P00008000 P 01/19/18 8.0 0.23 0.36
MTG 180119P00009000 P 01/19/18 9.0 0.45 0.52
MTG 180119P00010000 P 01/19/18 10.0 0.75 0.83
MTG 180119P00011000 P 01/19/18 11.0 1.19 1.23
MTG 180119P00012000 P 01/19/18 12.0 1.73 1.86
MTG 180119P00013000 P 01/19/18 13.0 2.47 2.60
MTG 180119P00014000 P 01/19/18 14.0 3.30 3.50
MTG 180119P00015000 P 01/19/18 15.0 4.20 4.40
MTG 180119P00016000 P 01/19/18 16.0 5.05 5.35
MTG 180119P00017000 P 01/19/18 17.0 6.10 6.40
MTG 180119P00018000 P 01/19/18 18.0 7.10 7.35
MTG 180119P00019000 P 01/19/18 19.0 8.00 8.50

OPRA data is delayed 15 minutes.