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 (2014-11-14)Premium Content

Mgic Investment Corp (MTG)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 141205C00001000 C 12/05/14 1.0 7.40 8.55
MTG 141205C00001500 C 12/05/14 1.5 7.20 8.40
MTG 141205C00002000 C 12/05/14 2.0 6.75 7.90
MTG 141205C00002500 C 12/05/14 2.5 6.25 7.40
MTG 141205C00003000 C 12/05/14 3.0 5.70 6.90
MTG 141205C00003500 C 12/05/14 3.5 5.25 6.40
MTG 141205C00004000 C 12/05/14 4.0 4.75 5.90
MTG 141205C00004500 C 12/05/14 4.5 4.25 5.40
MTG 141205C00005000 C 12/05/14 5.0 3.75 4.90
MTG 141205C00005500 C 12/05/14 5.5 3.25 4.40
MTG 141205C00006000 C 12/05/14 6.0 2.99 3.70
MTG 141205C00006500 C 12/05/14 6.5 2.61 3.25
MTG 141205C00007000 C 12/05/14 7.0 2.14 2.60
MTG 141205C00007500 C 12/05/14 7.5 1.75 1.91
MTG 141205C00008000 C 12/05/14 8.0 1.21 1.47
MTG 141205C00008500 C 12/05/14 8.5 0.76 0.97
MTG 141205C00009000 C 12/05/14 9.0 0.36 0.42
MTG 141205C00009500 C 12/05/14 9.5 0.07 0.11
MTG 141205C00010000 C 12/05/14 10.0 0.00 0.06
MTG 141205C00010500 C 12/05/14 10.5 0.00 0.04
MTG 141205C00011000 C 12/05/14 11.0 0.00 0.04
MTG 141205C00011500 C 12/05/14 11.5 0.00 0.04
MTG 141205C00012000 C 12/05/14 12.0 0.00 0.04
MTG 141205C00012500 C 12/05/14 12.5 0.00 0.04
MTG 141205C00013000 C 12/05/14 13.0 0.00 0.03
MTG 141205C00013500 C 12/05/14 13.5 0.00 0.04
MTG 141205C00014000 C 12/05/14 14.0 0.00 0.04
MTG 141205C00014500 C 12/05/14 14.5 0.00 0.04
MTG 141205C00015000 C 12/05/14 15.0 0.00 0.03
MTG 141205C00015500 C 12/05/14 15.5 0.00 0.03
MTG 141205C00016000 C 12/05/14 16.0 0.00 0.03
MTG 141205C00016500 C 12/05/14 16.5 0.00 0.04
MTG 141205C00017000 C 12/05/14 17.0 0.00 0.03
MTG 141205C00017500 C 12/05/14 17.5 0.00 0.03
MTG 141205C00018000 C 12/05/14 18.0 0.00 0.03
MTG 141205P00001000 P 12/05/14 1.0 0.00 0.03
MTG 141205P00001500 P 12/05/14 1.5 0.00 0.03
MTG 141205P00002000 P 12/05/14 2.0 0.00 0.03
MTG 141205P00002500 P 12/05/14 2.5 0.00 0.03
MTG 141205P00003000 P 12/05/14 3.0 0.00 0.04
MTG 141205P00003500 P 12/05/14 3.5 0.00 0.03
MTG 141205P00004000 P 12/05/14 4.0 0.00 0.03
MTG 141205P00004500 P 12/05/14 4.5 0.00 0.04
MTG 141205P00005000 P 12/05/14 5.0 0.00 0.03
MTG 141205P00005500 P 12/05/14 5.5 0.00 0.03
MTG 141205P00006000 P 12/05/14 6.0 0.00 0.04
MTG 141205P00006500 P 12/05/14 6.5 0.00 0.04
MTG 141205P00007000 P 12/05/14 7.0 0.00 0.04
MTG 141205P00007500 P 12/05/14 7.5 0.00 0.05
MTG 141205P00008000 P 12/05/14 8.0 0.00 0.05
MTG 141205P00008500 P 12/05/14 8.5 0.00 0.05
MTG 141205P00009000 P 12/05/14 9.0 0.05 0.07
MTG 141205P00009500 P 12/05/14 9.5 0.20 0.34
MTG 141205P00010000 P 12/05/14 10.0 0.59 0.77
MTG 141205P00010500 P 12/05/14 10.5 1.06 1.30
MTG 141205P00011000 P 12/05/14 11.0 1.43 1.86
MTG 141205P00011500 P 12/05/14 11.5 1.92 2.41
MTG 141205P00012000 P 12/05/14 12.0 2.41 2.91
MTG 141205P00012500 P 12/05/14 12.5 3.05 3.30
MTG 141205P00013000 P 12/05/14 13.0 3.10 4.25
MTG 141205P00013500 P 12/05/14 13.5 3.60 4.75
MTG 141205P00014000 P 12/05/14 14.0 4.10 5.25
MTG 141205P00014500 P 12/05/14 14.5 4.60 5.80
MTG 141205P00015000 P 12/05/14 15.0 5.10 6.25
MTG 141205P00015500 P 12/05/14 15.5 5.60 6.75
MTG 141205P00016000 P 12/05/14 16.0 6.10 7.25
MTG 141205P00016500 P 12/05/14 16.5 6.60 7.75
MTG 141205P00017000 P 12/05/14 17.0 7.45 7.95
MTG 141205P00017500 P 12/05/14 17.5 7.95 8.45
MTG 141205P00018000 P 12/05/14 18.0 8.45 8.95
MTG 141212C00001000 C 12/12/14 1.0 7.45 9.15
MTG 141212C00001500 C 12/12/14 1.5 6.70 8.65
MTG 141212C00002000 C 12/12/14 2.0 6.70 7.85
MTG 141212C00002500 C 12/12/14 2.5 6.20 7.35
MTG 141212C00003000 C 12/12/14 3.0 5.70 6.85
MTG 141212C00003500 C 12/12/14 3.5 5.20 6.35
MTG 141212C00004000 C 12/12/14 4.0 4.35 6.05
MTG 141212C00004500 C 12/12/14 4.5 4.15 5.80
MTG 141212C00005000 C 12/12/14 5.0 3.95 5.05
MTG 141212C00005500 C 12/12/14 5.5 2.99 4.55
MTG 141212C00006000 C 12/12/14 6.0 3.25 3.55
MTG 141212C00006500 C 12/12/14 6.5 2.72 2.99
MTG 141212C00007000 C 12/12/14 7.0 2.16 2.54
MTG 141212C00007500 C 12/12/14 7.5 1.76 2.02
MTG 141212C00008000 C 12/12/14 8.0 1.27 1.45
MTG 141212C00008500 C 12/12/14 8.5 0.79 1.00
MTG 141212C00009000 C 12/12/14 9.0 0.42 0.50
MTG 141212C00009500 C 12/12/14 9.5 0.13 0.18
MTG 141212C00010000 C 12/12/14 10.0 0.01 0.09
MTG 141212C00010500 C 12/12/14 10.5 0.00 0.06
MTG 141212C00011000 C 12/12/14 11.0 0.00 0.05
MTG 141212C00011500 C 12/12/14 11.5 0.00 0.04
MTG 141212C00012000 C 12/12/14 12.0 0.00 0.04
MTG 141212C00012500 C 12/12/14 12.5 0.00 0.04
MTG 141212C00013000 C 12/12/14 13.0 0.00 0.04
MTG 141212C00013500 C 12/12/14 13.5 0.00 0.04
MTG 141212C00014000 C 12/12/14 14.0 0.00 0.04
MTG 141212C00014500 C 12/12/14 14.5 0.00 0.04
MTG 141212C00015000 C 12/12/14 15.0 0.00 0.04
MTG 141212C00015500 C 12/12/14 15.5 0.00 0.04
MTG 141212C00016000 C 12/12/14 16.0 0.00 0.03
MTG 141212C00016500 C 12/12/14 16.5 0.00 0.03
MTG 141212C00017000 C 12/12/14 17.0 0.00 0.03
MTG 141212C00017500 C 12/12/14 17.5 0.00 0.03
MTG 141212C00018000 C 12/12/14 18.0 0.00 0.03
MTG 141212P00001000 P 12/12/14 1.0 0.00 0.03
MTG 141212P00001500 P 12/12/14 1.5 0.00 0.03
MTG 141212P00002000 P 12/12/14 2.0 0.00 0.03
MTG 141212P00002500 P 12/12/14 2.5 0.00 0.04
MTG 141212P00003000 P 12/12/14 3.0 0.00 0.04
MTG 141212P00003500 P 12/12/14 3.5 0.00 0.04
MTG 141212P00004000 P 12/12/14 4.0 0.00 0.04
MTG 141212P00004500 P 12/12/14 4.5 0.00 0.04
MTG 141212P00005000 P 12/12/14 5.0 0.00 0.04
MTG 141212P00005500 P 12/12/14 5.5 0.00 0.04
MTG 141212P00006000 P 12/12/14 6.0 0.00 0.05
MTG 141212P00006500 P 12/12/14 6.5 0.00 0.05
MTG 141212P00007000 P 12/12/14 7.0 0.00 0.05
MTG 141212P00007500 P 12/12/14 7.5 0.00 0.05
MTG 141212P00008000 P 12/12/14 8.0 0.00 0.06
MTG 141212P00008500 P 12/12/14 8.5 0.02 0.07
MTG 141212P00009000 P 12/12/14 9.0 0.11 0.14
MTG 141212P00009500 P 12/12/14 9.5 0.30 0.39
MTG 141212P00010000 P 12/12/14 10.0 0.66 0.80
MTG 141212P00010500 P 12/12/14 10.5 1.08 1.27
MTG 141212P00011000 P 12/12/14 11.0 1.57 1.77
MTG 141212P00011500 P 12/12/14 11.5 2.01 2.30
MTG 141212P00012000 P 12/12/14 12.0 2.49 2.80
MTG 141212P00012500 P 12/12/14 12.5 2.92 3.50
MTG 141212P00013000 P 12/12/14 13.0 2.99 4.40
MTG 141212P00013500 P 12/12/14 13.5 3.40 4.85
MTG 141212P00014000 P 12/12/14 14.0 4.25 5.65
MTG 141212P00014500 P 12/12/14 14.5 4.20 6.15
MTG 141212P00015000 P 12/12/14 15.0 4.75 6.65
MTG 141212P00015500 P 12/12/14 15.5 5.25 7.15
MTG 141212P00016000 P 12/12/14 16.0 5.90 7.55
MTG 141212P00016500 P 12/12/14 16.5 6.20 8.15
MTG 141212P00017000 P 12/12/14 17.0 7.45 7.95
MTG 141212P00017500 P 12/12/14 17.5 7.95 8.45
MTG 141212P00018000 P 12/12/14 18.0 8.45 8.95
MTG 141220C00000500 C 12/20/14 0.5 8.45 9.20
MTG 141220C00001000 C 12/20/14 1.0 7.55 8.90
MTG 141220C00001500 C 12/20/14 1.5 7.45 8.20
MTG 141220C00002000 C 12/20/14 2.0 6.85 7.80
MTG 141220C00002500 C 12/20/14 2.5 6.45 7.20
MTG 141220C00003000 C 12/20/14 3.0 5.90 6.80
MTG 141220C00003500 C 12/20/14 3.5 5.50 6.05
MTG 141220C00004000 C 12/20/14 4.0 5.05 5.60
MTG 141220C00004500 C 12/20/14 4.5 4.50 5.15
MTG 141220C00005000 C 12/20/14 5.0 4.25 4.50
MTG 141220C00005500 C 12/20/14 5.5 3.75 3.95
MTG 141220C00006000 C 12/20/14 6.0 3.25 3.45
MTG 141220C00006500 C 12/20/14 6.5 2.77 2.94
MTG 141220C00007000 C 12/20/14 7.0 2.27 2.45
MTG 141220C00007500 C 12/20/14 7.5 1.78 1.95
MTG 141220C00008000 C 12/20/14 8.0 1.29 1.40
MTG 141220C00008500 C 12/20/14 8.5 0.83 0.99
MTG 141220C00009000 C 12/20/14 9.0 0.47 0.52
MTG 141220C00009500 C 12/20/14 9.5 0.20 0.23
MTG 141220C00010000 C 12/20/14 10.0 0.05 0.09
MTG 141220C00010500 C 12/20/14 10.5 0.00 0.07
MTG 141220C00011000 C 12/20/14 11.0 0.00 0.06
MTG 141220C00011500 C 12/20/14 11.5 0.00 0.05
MTG 141220C00012000 C 12/20/14 12.0 0.00 0.05
MTG 141220C00012500 C 12/20/14 12.5 0.00 0.04
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.04
MTG 141220C00013500 C 12/20/14 13.5 0.00 0.04
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.04
MTG 141220C00014500 C 12/20/14 14.5 0.00 0.04
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.04
MTG 141220C00015500 C 12/20/14 15.5 0.00 0.04
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.04
MTG 141220C00016500 C 12/20/14 16.5 0.00 0.04
MTG 141220C00017000 C 12/20/14 17.0 0.00 0.04
MTG 141220C00017500 C 12/20/14 17.5 0.00 0.04
MTG 141220C00018000 C 12/20/14 18.0 0.00 0.04
MTG 141220P00000500 P 12/20/14 0.5 0.00 0.04
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.03
MTG 141220P00001500 P 12/20/14 1.5 0.00 0.03
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.03
MTG 141220P00002500 P 12/20/14 2.5 0.00 0.04
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.03
MTG 141220P00003500 P 12/20/14 3.5 0.00 0.04
MTG 141220P00004000 P 12/20/14 4.0 0.00 0.04
MTG 141220P00004500 P 12/20/14 4.5 0.00 0.04
MTG 141220P00005000 P 12/20/14 5.0 0.00 0.04
MTG 141220P00005500 P 12/20/14 5.5 0.00 0.05
MTG 141220P00006000 P 12/20/14 6.0 0.00 0.05
MTG 141220P00006500 P 12/20/14 6.5 0.00 0.05
MTG 141220P00007000 P 12/20/14 7.0 0.00 0.06
MTG 141220P00007500 P 12/20/14 7.5 0.00 0.06
MTG 141220P00008000 P 12/20/14 8.0 0.01 0.08
MTG 141220P00008500 P 12/20/14 8.5 0.06 0.08
MTG 141220P00009000 P 12/20/14 9.0 0.16 0.18
MTG 141220P00009500 P 12/20/14 9.5 0.37 0.40
MTG 141220P00010000 P 12/20/14 10.0 0.72 0.83
MTG 141220P00010500 P 12/20/14 10.5 1.11 1.28
MTG 141220P00011000 P 12/20/14 11.0 1.60 1.77
MTG 141220P00011500 P 12/20/14 11.5 2.06 2.26
MTG 141220P00012000 P 12/20/14 12.0 2.58 2.78
MTG 141220P00012500 P 12/20/14 12.5 3.05 3.30
MTG 141220P00013000 P 12/20/14 13.0 3.35 4.10
MTG 141220P00013500 P 12/20/14 13.5 3.85 4.50
MTG 141220P00014000 P 12/20/14 14.0 4.20 5.10
MTG 141220P00014500 P 12/20/14 14.5 4.70 5.60
MTG 141220P00015000 P 12/20/14 15.0 5.20 6.10
MTG 141220P00015500 P 12/20/14 15.5 5.75 6.60
MTG 141220P00016000 P 12/20/14 16.0 6.20 7.10
MTG 141220P00016500 P 12/20/14 16.5 6.80 7.55
MTG 141220P00017000 P 12/20/14 17.0 7.30 8.05
MTG 141220P00017500 P 12/20/14 17.5 7.80 8.55
MTG 141220P00018000 P 12/20/14 18.0 8.30 9.05
MTG 141226C00001000 C 12/26/14 1.0 6.35 9.40
MTG 141226C00001500 C 12/26/14 1.5 6.10 8.90
MTG 141226C00002000 C 12/26/14 2.0 6.30 8.30
MTG 141226C00002500 C 12/26/14 2.5 5.80 7.80
MTG 141226C00003000 C 12/26/14 3.0 5.35 7.30
MTG 141226C00003500 C 12/26/14 3.5 5.20 6.35
MTG 141226C00004000 C 12/26/14 4.0 4.95 5.95
MTG 141226C00004500 C 12/26/14 4.5 4.40 5.05
MTG 141226C00005000 C 12/26/14 5.0 4.15 4.60
MTG 141226C00005500 C 12/26/14 5.5 3.75 3.95
MTG 141226C00006000 C 12/26/14 6.0 3.20 3.55
MTG 141226C00006500 C 12/26/14 6.5 2.64 3.20
MTG 141226C00007000 C 12/26/14 7.0 2.17 2.63
MTG 141226C00007500 C 12/26/14 7.5 1.71 2.03
MTG 141226C00008000 C 12/26/14 8.0 1.29 1.51
MTG 141226C00008500 C 12/26/14 8.5 0.84 1.03
MTG 141226C00009000 C 12/26/14 9.0 0.48 0.59
MTG 141226C00009500 C 12/26/14 9.5 0.20 0.29
MTG 141226C00010000 C 12/26/14 10.0 0.06 0.14
MTG 141226C00010500 C 12/26/14 10.5 0.00 0.08
MTG 141226C00011000 C 12/26/14 11.0 0.00 0.06
MTG 141226C00011500 C 12/26/14 11.5 0.00 0.05
MTG 141226C00012000 C 12/26/14 12.0 0.00 0.05
MTG 141226C00012500 C 12/26/14 12.5 0.00 0.05
MTG 141226C00013000 C 12/26/14 13.0 0.00 0.05
MTG 141226C00013500 C 12/26/14 13.5 0.00 0.05
MTG 141226C00014000 C 12/26/14 14.0 0.00 0.05
MTG 141226C00014500 C 12/26/14 14.5 0.00 0.04
MTG 141226C00015000 C 12/26/14 15.0 0.00 0.04
MTG 141226C00015500 C 12/26/14 15.5 0.00 0.04
MTG 141226C00016000 C 12/26/14 16.0 0.00 0.04
MTG 141226C00016500 C 12/26/14 16.5 0.00 0.04
MTG 141226C00017000 C 12/26/14 17.0 0.00 0.04
MTG 141226C00017500 C 12/26/14 17.5 0.00 0.04
MTG 141226C00018000 C 12/26/14 18.0 0.00 0.04
MTG 141226P00001000 P 12/26/14 1.0 0.00 0.03
MTG 141226P00001500 P 12/26/14 1.5 0.00 0.03
MTG 141226P00002000 P 12/26/14 2.0 0.00 0.04
MTG 141226P00002500 P 12/26/14 2.5 0.00 0.03
MTG 141226P00003000 P 12/26/14 3.0 0.00 0.04
MTG 141226P00003500 P 12/26/14 3.5 0.00 0.03
MTG 141226P00004000 P 12/26/14 4.0 0.00 0.04
MTG 141226P00004500 P 12/26/14 4.5 0.00 0.04
MTG 141226P00005000 P 12/26/14 5.0 0.00 0.05
MTG 141226P00005500 P 12/26/14 5.5 0.00 0.05
MTG 141226P00006000 P 12/26/14 6.0 0.00 0.05
MTG 141226P00006500 P 12/26/14 6.5 0.00 0.06
MTG 141226P00007000 P 12/26/14 7.0 0.00 0.06
MTG 141226P00007500 P 12/26/14 7.5 0.00 0.07
MTG 141226P00008000 P 12/26/14 8.0 0.01 0.09
MTG 141226P00008500 P 12/26/14 8.5 0.07 0.14
MTG 141226P00009000 P 12/26/14 9.0 0.17 0.22
MTG 141226P00009500 P 12/26/14 9.5 0.38 0.47
MTG 141226P00010000 P 12/26/14 10.0 0.64 0.85
MTG 141226P00010500 P 12/26/14 10.5 1.09 1.29
MTG 141226P00011000 P 12/26/14 11.0 1.50 1.81
MTG 141226P00011500 P 12/26/14 11.5 1.93 2.39
MTG 141226P00012000 P 12/26/14 12.0 2.40 2.84
MTG 141226P00012500 P 12/26/14 12.5 3.00 3.40
MTG 141226P00013000 P 12/26/14 13.0 2.96 4.40
MTG 141226P00013500 P 12/26/14 13.5 3.25 4.95
MTG 141226P00014000 P 12/26/14 14.0 4.25 5.45
MTG 141226P00014500 P 12/26/14 14.5 4.80 6.10
MTG 141226P00015000 P 12/26/14 15.0 4.75 6.20
MTG 141226P00015500 P 12/26/14 15.5 5.40 6.70
MTG 141226P00016000 P 12/26/14 16.0 5.70 7.20
MTG 141226P00016500 P 12/26/14 16.5 6.20 7.70
MTG 141226P00017000 P 12/26/14 17.0 6.25 9.05
MTG 141226P00017500 P 12/26/14 17.5 6.70 9.25
MTG 141226P00018000 P 12/26/14 18.0 7.15 10.20
MTG 150102C00001000 C 01/02/15 1.0 8.20 8.45
MTG 150102C00001500 C 01/02/15 1.5 7.70 7.95
MTG 150102C00002000 C 01/02/15 2.0 7.20 7.45
MTG 150102C00002500 C 01/02/15 2.5 6.70 6.95
MTG 150102C00003000 C 01/02/15 3.0 6.20 6.45
MTG 150102C00003500 C 01/02/15 3.5 5.65 6.05
MTG 150102C00004000 C 01/02/15 4.0 5.25 5.45
MTG 150102C00004500 C 01/02/15 4.5 4.75 4.95
MTG 150102C00005000 C 01/02/15 5.0 4.25 4.45
MTG 150102C00005500 C 01/02/15 5.5 3.75 3.95
MTG 150102C00006000 C 01/02/15 6.0 3.25 3.45
MTG 150102C00006500 C 01/02/15 6.5 2.78 2.98
MTG 150102C00007000 C 01/02/15 7.0 2.28 2.48
MTG 150102C00007500 C 01/02/15 7.5 1.80 2.03
MTG 150102C00008000 C 01/02/15 8.0 1.32 1.51
MTG 150102C00008500 C 01/02/15 8.5 0.87 1.06
MTG 150102C00009000 C 01/02/15 9.0 0.53 0.58
MTG 150102C00009500 C 01/02/15 9.5 0.27 0.30
MTG 150102C00010000 C 01/02/15 10.0 0.10 0.16
MTG 150102C00010500 C 01/02/15 10.5 0.02 0.10
MTG 150102C00011000 C 01/02/15 11.0 0.00 0.07
MTG 150102C00011500 C 01/02/15 11.5 0.00 0.06
MTG 150102C00012000 C 01/02/15 12.0 0.00 0.05
MTG 150102C00012500 C 01/02/15 12.5 0.00 0.05
MTG 150102C00013000 C 01/02/15 13.0 0.00 0.05
MTG 150102C00013500 C 01/02/15 13.5 0.00 0.05
MTG 150102C00014000 C 01/02/15 14.0 0.00 0.05
MTG 150102C00014500 C 01/02/15 14.5 0.00 0.05
MTG 150102C00015000 C 01/02/15 15.0 0.00 0.05
MTG 150102C00015500 C 01/02/15 15.5 0.00 0.05
MTG 150102C00016000 C 01/02/15 16.0 0.00 0.05
MTG 150102C00016500 C 01/02/15 16.5 0.00 0.04
MTG 150102C00017000 C 01/02/15 17.0 0.00 0.04
MTG 150102C00017500 C 01/02/15 17.5 0.00 0.04
MTG 150102C00018000 C 01/02/15 18.0 0.00 0.04
MTG 150102P00001000 P 01/02/15 1.0 0.00 0.04
MTG 150102P00001500 P 01/02/15 1.5 0.00 0.03
MTG 150102P00002000 P 01/02/15 2.0 0.00 0.04
MTG 150102P00002500 P 01/02/15 2.5 0.00 0.04
MTG 150102P00003000 P 01/02/15 3.0 0.00 0.04
MTG 150102P00003500 P 01/02/15 3.5 0.00 0.04
MTG 150102P00004000 P 01/02/15 4.0 0.00 0.04
MTG 150102P00004500 P 01/02/15 4.5 0.00 0.05
MTG 150102P00005000 P 01/02/15 5.0 0.00 0.05
MTG 150102P00005500 P 01/02/15 5.5 0.00 0.05
MTG 150102P00006000 P 01/02/15 6.0 0.00 0.06
MTG 150102P00006500 P 01/02/15 6.5 0.00 0.06
MTG 150102P00007000 P 01/02/15 7.0 0.00 0.07
MTG 150102P00007500 P 01/02/15 7.5 0.01 0.08
MTG 150102P00008000 P 01/02/15 8.0 0.03 0.10
MTG 150102P00008500 P 01/02/15 8.5 0.09 0.14
MTG 150102P00009000 P 01/02/15 9.0 0.21 0.25
MTG 150102P00009500 P 01/02/15 9.5 0.43 0.48
MTG 150102P00010000 P 01/02/15 10.0 0.68 0.88
MTG 150102P00010500 P 01/02/15 10.5 1.11 1.31
MTG 150102P00011000 P 01/02/15 11.0 1.59 1.78
MTG 150102P00011500 P 01/02/15 11.5 2.08 2.27
MTG 150102P00012000 P 01/02/15 12.0 2.58 2.77
MTG 150102P00012500 P 01/02/15 12.5 3.05 3.30
MTG 150102P00013000 P 01/02/15 13.0 3.55 3.80
MTG 150102P00013500 P 01/02/15 13.5 4.05 4.30
MTG 150102P00014000 P 01/02/15 14.0 4.55 4.80
MTG 150102P00014500 P 01/02/15 14.5 5.05 5.30
MTG 150102P00015000 P 01/02/15 15.0 5.55 5.80
MTG 150102P00015500 P 01/02/15 15.5 6.05 6.30
MTG 150102P00016000 P 01/02/15 16.0 6.55 6.85
MTG 150102P00016500 P 01/02/15 16.5 6.70 7.85
MTG 150102P00017000 P 01/02/15 17.0 6.25 9.20
MTG 150102P00017500 P 01/02/15 17.5 7.75 9.45
MTG 150102P00018000 P 01/02/15 18.0 7.55 9.75
MTG 150109C00001000 C 01/09/15 1.0 6.65 10.00
MTG 150109C00002000 C 01/09/15 2.0 6.60 8.15
MTG 150109C00002500 C 01/09/15 2.5 6.00 7.70
MTG 150109C00003000 C 01/09/15 3.0 5.60 7.15
MTG 150109C00003500 C 01/09/15 3.5 5.10 6.60
MTG 150109C00004000 C 01/09/15 4.0 4.60 6.05
MTG 150109C00004500 C 01/09/15 4.5 4.30 5.40
MTG 150109C00005000 C 01/09/15 5.0 4.10 4.65
MTG 150109C00005500 C 01/09/15 5.5 3.65 4.15
MTG 150109C00006000 C 01/09/15 6.0 3.15 3.65
MTG 150109C00006500 C 01/09/15 6.5 2.65 3.20
MTG 150109C00007000 C 01/09/15 7.0 2.18 2.65
MTG 150109C00007500 C 01/09/15 7.5 1.76 2.12
MTG 150109C00008000 C 01/09/15 8.0 1.31 1.61
MTG 150109C00008500 C 01/09/15 8.5 0.87 1.16
MTG 150109C00009000 C 01/09/15 9.0 0.53 0.72
MTG 150109C00009500 C 01/09/15 9.5 0.24 0.37
MTG 150109C00010000 C 01/09/15 10.0 0.09 0.29
MTG 150109C00010500 C 01/09/15 10.5 0.03 0.25
MTG 150109C00011000 C 01/09/15 11.0 0.01 0.16
MTG 150109C00011500 C 01/09/15 11.5 0.00 0.25
MTG 150109C00012000 C 01/09/15 12.0 0.00 0.18
MTG 150109C00012500 C 01/09/15 12.5 0.00 0.25
MTG 150109C00013000 C 01/09/15 13.0 0.00 0.25
MTG 150109C00013500 C 01/09/15 13.5 0.00 0.25
MTG 150109C00014000 C 01/09/15 14.0 0.00 0.25
MTG 150109C00014500 C 01/09/15 14.5 0.00 0.25
MTG 150109C00015000 C 01/09/15 15.0 0.00 0.25
MTG 150109C00015500 C 01/09/15 15.5 0.00 0.25
MTG 150109C00016000 C 01/09/15 16.0 0.00 0.25
MTG 150109C00016500 C 01/09/15 16.5 0.00 0.25
MTG 150109C00017000 C 01/09/15 17.0 0.00 0.25
MTG 150109C00017500 C 01/09/15 17.5 0.00 0.25
MTG 150109C00018000 C 01/09/15 18.0 0.00 0.25
MTG 150109P00001000 P 01/09/15 1.0 0.00 0.25
MTG 150109P00002000 P 01/09/15 2.0 0.00 0.25
MTG 150109P00002500 P 01/09/15 2.5 0.00 0.25
MTG 150109P00003000 P 01/09/15 3.0 0.00 0.25
MTG 150109P00003500 P 01/09/15 3.5 0.00 0.25
MTG 150109P00004000 P 01/09/15 4.0 0.00 0.25
MTG 150109P00004500 P 01/09/15 4.5 0.00 0.25
MTG 150109P00005000 P 01/09/15 5.0 0.00 0.25
MTG 150109P00005500 P 01/09/15 5.5 0.00 0.17
MTG 150109P00006000 P 01/09/15 6.0 0.00 0.25
MTG 150109P00006500 P 01/09/15 6.5 0.00 0.25
MTG 150109P00007000 P 01/09/15 7.0 0.00 0.25
MTG 150109P00007500 P 01/09/15 7.5 0.02 0.21
MTG 150109P00008000 P 01/09/15 8.0 0.05 0.14
MTG 150109P00008500 P 01/09/15 8.5 0.10 0.21
MTG 150109P00009000 P 01/09/15 9.0 0.21 0.39
MTG 150109P00009500 P 01/09/15 9.5 0.44 0.60
MTG 150109P00010000 P 01/09/15 10.0 0.70 0.97
MTG 150109P00010500 P 01/09/15 10.5 1.10 1.39
MTG 150109P00011000 P 01/09/15 11.0 1.54 1.88
MTG 150109P00011500 P 01/09/15 11.5 2.01 2.43
MTG 150109P00012000 P 01/09/15 12.0 2.50 2.93
MTG 150109P00012500 P 01/09/15 12.5 3.00 3.40
MTG 150109P00013000 P 01/09/15 13.0 3.00 4.40
MTG 150109P00013500 P 01/09/15 13.5 3.45 4.90
MTG 150109P00014000 P 01/09/15 14.0 4.00 5.40
MTG 150109P00014500 P 01/09/15 14.5 4.60 5.80
MTG 150109P00015000 P 01/09/15 15.0 5.00 6.35
MTG 150109P00015500 P 01/09/15 15.5 5.50 6.85
MTG 150109P00016000 P 01/09/15 16.0 6.00 7.35
MTG 150109P00016500 P 01/09/15 16.5 6.00 8.10
MTG 150109P00017000 P 01/09/15 17.0 6.05 9.35
MTG 150109P00017500 P 01/09/15 17.5 6.55 9.85
MTG 150109P00018000 P 01/09/15 18.0 7.05 10.35
MTG 150117C00000500 C 01/17/15 0.5 8.45 9.35
MTG 150117C00001000 C 01/17/15 1.0 8.20 8.45
MTG 150117C00001500 C 01/17/15 1.5 7.70 7.95
MTG 150117C00002000 C 01/17/15 2.0 7.20 7.45
MTG 150117C00002500 C 01/17/15 2.5 6.60 7.10
MTG 150117C00003000 C 01/17/15 3.0 6.25 6.45
MTG 150117C00003500 C 01/17/15 3.5 5.75 6.00
MTG 150117C00004000 C 01/17/15 4.0 5.25 5.45
MTG 150117C00004500 C 01/17/15 4.5 4.75 4.95
MTG 150117C00005000 C 01/17/15 5.0 4.25 4.50
MTG 150117C00005500 C 01/17/15 5.5 3.75 3.95
MTG 150117C00007000 C 01/17/15 7.0 2.31 2.49
MTG 150117C00008000 C 01/17/15 8.0 1.42 1.54
MTG 150117C00009000 C 01/17/15 9.0 0.64 0.73
MTG 150117C00010000 C 01/17/15 10.0 0.22 0.25
MTG 150117C00011000 C 01/17/15 11.0 0.05 0.09
MTG 150117C00012000 C 01/17/15 12.0 0.03 0.05
MTG 150117C00013000 C 01/17/15 13.0 0.00 0.06
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.05
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.01
MTG 150117C00016000 C 01/17/15 16.0 0.00 0.04
MTG 150117C00017000 C 01/17/15 17.0 0.00 0.04
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.03
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.03
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.03
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.04
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.04
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.04
MTG 150117P00003500 P 01/17/15 3.5 0.00 0.05
MTG 150117P00004000 P 01/17/15 4.0 0.00 0.05
MTG 150117P00004500 P 01/17/15 4.5 0.00 0.07
MTG 150117P00005000 P 01/17/15 5.0 0.00 0.07
MTG 150117P00005500 P 01/17/15 5.5 0.03 0.07
MTG 150117P00007000 P 01/17/15 7.0 0.06 0.10
MTG 150117P00008000 P 01/17/15 8.0 0.10 0.14
MTG 150117P00009000 P 01/17/15 9.0 0.31 0.40
MTG 150117P00010000 P 01/17/15 10.0 0.87 0.98
MTG 150117P00011000 P 01/17/15 11.0 1.63 1.82
MTG 150117P00012000 P 01/17/15 12.0 2.50 2.80
MTG 150117P00013000 P 01/17/15 13.0 3.45 3.80
MTG 150117P00014000 P 01/17/15 14.0 4.50 4.90
MTG 150117P00015000 P 01/17/15 15.0 5.15 6.25
MTG 150117P00016000 P 01/17/15 16.0 6.20 7.10
MTG 150117P00017000 P 01/17/15 17.0 7.05 8.20
MTG 150320C00001000 C 03/20/15 1.0 7.85 9.15
MTG 150320C00002000 C 03/20/15 2.0 6.85 7.70
MTG 150320C00003000 C 03/20/15 3.0 6.25 6.45
MTG 150320C00004000 C 03/20/15 4.0 5.25 5.45
MTG 150320C00005000 C 03/20/15 5.0 4.25 4.50
MTG 150320C00006000 C 03/20/15 6.0 3.30 3.50
MTG 150320C00007000 C 03/20/15 7.0 2.38 2.59
MTG 150320C00008000 C 03/20/15 8.0 1.55 1.75
MTG 150320C00009000 C 03/20/15 9.0 0.94 1.00
MTG 150320C00010000 C 03/20/15 10.0 0.48 0.53
MTG 150320C00011000 C 03/20/15 11.0 0.23 0.27
MTG 150320C00012000 C 03/20/15 12.0 0.08 0.20
MTG 150320C00013000 C 03/20/15 13.0 0.03 0.13
MTG 150320C00014000 C 03/20/15 14.0 0.01 0.10
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.08
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.07
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.05
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.05
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.06
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.07
MTG 150320P00005000 P 03/20/15 5.0 0.01 0.09
MTG 150320P00006000 P 03/20/15 6.0 0.05 0.13
MTG 150320P00007000 P 03/20/15 7.0 0.13 0.21
MTG 150320P00008000 P 03/20/15 8.0 0.29 0.34
MTG 150320P00009000 P 03/20/15 9.0 0.60 0.67
MTG 150320P00010000 P 03/20/15 10.0 1.11 1.21
MTG 150320P00011000 P 03/20/15 11.0 1.83 2.03
MTG 150320P00012000 P 03/20/15 12.0 2.70 2.91
MTG 150320P00013000 P 03/20/15 13.0 3.60 3.85
MTG 150320P00014000 P 03/20/15 14.0 4.55 4.85
MTG 150320P00015000 P 03/20/15 15.0 5.55 5.85
MTG 150320P00016000 P 03/20/15 16.0 6.45 6.85
MTG 150619C00001000 C 06/19/15 1.0 7.00 9.50
MTG 150619C00002000 C 06/19/15 2.0 5.90 8.70
MTG 150619C00003000 C 06/19/15 3.0 6.20 6.60
MTG 150619C00004000 C 06/19/15 4.0 5.10 5.50
MTG 150619C00005000 C 06/19/15 5.0 4.25 4.55
MTG 150619C00006000 C 06/19/15 6.0 3.30 3.65
MTG 150619C00007000 C 06/19/15 7.0 2.50 2.78
MTG 150619C00008000 C 06/19/15 8.0 1.76 2.00
MTG 150619C00009000 C 06/19/15 9.0 1.16 1.38
MTG 150619C00010000 C 06/19/15 10.0 0.73 0.86
MTG 150619C00011000 C 06/19/15 11.0 0.42 0.63
MTG 150619C00012000 C 06/19/15 12.0 0.23 0.44
MTG 150619C00013000 C 06/19/15 13.0 0.13 0.31
MTG 150619C00014000 C 06/19/15 14.0 0.07 0.23
MTG 150619C00015000 C 06/19/15 15.0 0.03 0.18
MTG 150619C00016000 C 06/19/15 16.0 0.01 0.14
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.06
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.07
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.08
MTG 150619P00004000 P 06/19/15 4.0 0.01 0.10
MTG 150619P00005000 P 06/19/15 5.0 0.04 0.14
MTG 150619P00006000 P 06/19/15 6.0 0.11 0.23
MTG 150619P00007000 P 06/19/15 7.0 0.24 0.38
MTG 150619P00008000 P 06/19/15 8.0 0.48 0.63
MTG 150619P00009000 P 06/19/15 9.0 0.85 0.99
MTG 150619P00010000 P 06/19/15 10.0 1.39 1.54
MTG 150619P00011000 P 06/19/15 11.0 2.05 2.31
MTG 150619P00012000 P 06/19/15 12.0 2.85 3.15
MTG 150619P00013000 P 06/19/15 13.0 3.70 4.05
MTG 150619P00014000 P 06/19/15 14.0 4.65 5.00
MTG 150619P00015000 P 06/19/15 15.0 5.60 5.95
MTG 150619P00016000 P 06/19/15 16.0 6.60 6.90
MTG 160115C00003000 C 01/15/16 3.0 5.30 7.40
MTG 160115C00005000 C 01/15/16 5.0 4.25 4.75
MTG 160115C00007000 C 01/15/16 7.0 2.63 3.15
MTG 160115C00010000 C 01/15/16 10.0 1.05 1.47
MTG 160115C00012000 C 01/15/16 12.0 0.40 0.90
MTG 160115C00015000 C 01/15/16 15.0 0.13 0.49
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.14
MTG 160115P00005000 P 01/15/16 5.0 0.13 0.30
MTG 160115P00007000 P 01/15/16 7.0 0.50 0.75
MTG 160115P00010000 P 01/15/16 10.0 1.82 2.13
MTG 160115P00012000 P 01/15/16 12.0 3.15 3.65
MTG 160115P00015000 P 01/15/16 15.0 5.75 6.25
MTG 170120C00003000 C 01/20/17 3.0 4.05 8.60
MTG 170120C00005000 C 01/20/17 5.0 4.40 5.10
MTG 170120C00007000 C 01/20/17 7.0 3.00 3.75
MTG 170120C00010000 C 01/20/17 10.0 1.56 2.19
MTG 170120C00012000 C 01/20/17 12.0 1.02 1.58
MTG 170120C00015000 C 01/20/17 15.0 0.60 1.03
MTG 170120C00017000 C 01/20/17 17.0 0.33 0.65
MTG 170120P00003000 P 01/20/17 3.0 0.03 0.29
MTG 170120P00005000 P 01/20/17 5.0 0.32 0.65
MTG 170120P00007000 P 01/20/17 7.0 0.88 1.29
MTG 170120P00010000 P 01/20/17 10.0 2.36 2.87
MTG 170120P00012000 P 01/20/17 12.0 3.65 4.30
MTG 170120P00015000 P 01/20/17 15.0 6.00 6.80
MTG 170120P00017000 P 01/20/17 17.0 7.80 8.55

OPRA data is delayed 15 minutes.