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 (2015-11-13)Premium Content

Mgic Investment Corp (MTG)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 160212C00001500 C 02/12/16 1.5 3.45 6.85
MTG 160212C00002000 C 02/12/16 2.0 3.00 6.35
MTG 160212C00002500 C 02/12/16 2.5 2.54 5.85
MTG 160212C00003000 C 02/12/16 3.0 3.00 4.40
MTG 160212C00003500 C 02/12/16 3.5 1.54 4.65
MTG 160212C00004000 C 02/12/16 4.0 2.40 2.98
MTG 160212C00004500 C 02/12/16 4.5 1.96 2.38
MTG 160212C00005000 C 02/12/16 5.0 1.42 2.03
MTG 160212C00005500 C 02/12/16 5.5 0.98 1.38
MTG 160212C00006000 C 02/12/16 6.0 0.53 0.87
MTG 160212C00006500 C 02/12/16 6.5 0.18 0.25
MTG 160212C00007000 C 02/12/16 7.0 0.02 0.09
MTG 160212C00007500 C 02/12/16 7.5 0.00 0.13
MTG 160212C00008000 C 02/12/16 8.0 0.00 0.12
MTG 160212C00008500 C 02/12/16 8.5 0.00 0.11
MTG 160212C00009000 C 02/12/16 9.0 0.00 0.11
MTG 160212C00009500 C 02/12/16 9.5 0.00 0.11
MTG 160212C00010000 C 02/12/16 10.0 0.00 0.11
MTG 160212C00010500 C 02/12/16 10.5 0.00 0.13
MTG 160212C00011000 C 02/12/16 11.0 0.00 0.11
MTG 160212C00011500 C 02/12/16 11.5 0.00 0.11
MTG 160212C00012000 C 02/12/16 12.0 0.00 0.10
MTG 160212C00012500 C 02/12/16 12.5 0.00 0.13
MTG 160212C00013000 C 02/12/16 13.0 0.00 0.10
MTG 160212C00013500 C 02/12/16 13.5 0.00 0.10
MTG 160212C00014000 C 02/12/16 14.0 0.00 0.13
MTG 160212C00014500 C 02/12/16 14.5 0.00 0.13
MTG 160212C00015000 C 02/12/16 15.0 0.00 0.13
MTG 160212C00015500 C 02/12/16 15.5 0.00 0.10
MTG 160212C00016000 C 02/12/16 16.0 0.00 0.13
MTG 160212C00016500 C 02/12/16 16.5 0.00 0.13
MTG 160212C00017000 C 02/12/16 17.0 0.00 0.10
MTG 160212P00001500 P 02/12/16 1.5 0.00 0.13
MTG 160212P00002000 P 02/12/16 2.0 0.00 0.13
MTG 160212P00002500 P 02/12/16 2.5 0.00 0.10
MTG 160212P00003000 P 02/12/16 3.0 0.00 0.13
MTG 160212P00003500 P 02/12/16 3.5 0.00 0.13
MTG 160212P00004000 P 02/12/16 4.0 0.00 0.13
MTG 160212P00004500 P 02/12/16 4.5 0.00 0.13
MTG 160212P00005000 P 02/12/16 5.0 0.00 0.11
MTG 160212P00005500 P 02/12/16 5.5 0.00 0.12
MTG 160212P00006000 P 02/12/16 6.0 0.00 0.14
MTG 160212P00006500 P 02/12/16 6.5 0.12 0.19
MTG 160212P00007000 P 02/12/16 7.0 0.37 0.55
MTG 160212P00007500 P 02/12/16 7.5 0.68 1.06
MTG 160212P00008000 P 02/12/16 8.0 1.17 1.54
MTG 160212P00008500 P 02/12/16 8.5 1.62 2.07
MTG 160212P00009000 P 02/12/16 9.0 2.12 2.55
MTG 160212P00009500 P 02/12/16 9.5 1.86 3.85
MTG 160212P00010000 P 02/12/16 10.0 2.94 3.75
MTG 160212P00010500 P 02/12/16 10.5 3.00 4.65
MTG 160212P00011000 P 02/12/16 11.0 3.30 4.85
MTG 160212P00011500 P 02/12/16 11.5 4.30 5.35
MTG 160212P00012000 P 02/12/16 12.0 3.90 7.05
MTG 160212P00012500 P 02/12/16 12.5 4.15 7.55
MTG 160212P00013000 P 02/12/16 13.0 4.65 8.05
MTG 160212P00013500 P 02/12/16 13.5 5.15 8.55
MTG 160212P00014000 P 02/12/16 14.0 5.65 9.05
MTG 160212P00014500 P 02/12/16 14.5 6.15 9.60
MTG 160212P00015000 P 02/12/16 15.0 6.65 10.10
MTG 160212P00015500 P 02/12/16 15.5 7.15 10.60
MTG 160212P00016000 P 02/12/16 16.0 7.60 11.10
MTG 160212P00016500 P 02/12/16 16.5 8.10 11.60
MTG 160212P00017000 P 02/12/16 17.0 8.60 12.10
MTG 160219C00000500 C 02/19/16 0.5 5.80 6.35
MTG 160219C00001000 C 02/19/16 1.0 5.20 6.15
MTG 160219C00001500 C 02/19/16 1.5 4.45 5.35
MTG 160219C00002000 C 02/19/16 2.0 3.95 4.85
MTG 160219C00002500 C 02/19/16 2.5 3.95 4.35
MTG 160219C00003000 C 02/19/16 3.0 3.45 3.85
MTG 160219C00003500 C 02/19/16 3.5 3.00 3.30
MTG 160219C00004000 C 02/19/16 4.0 2.42 2.84
MTG 160219C00004500 C 02/19/16 4.5 1.98 2.32
MTG 160219C00005000 C 02/19/16 5.0 1.52 1.83
MTG 160219C00005500 C 02/19/16 5.5 1.01 1.36
MTG 160219C00006000 C 02/19/16 6.0 0.57 0.71
MTG 160219C00006500 C 02/19/16 6.5 0.23 0.30
MTG 160219C00007000 C 02/19/16 7.0 0.06 0.12
MTG 160219C00007500 C 02/19/16 7.5 0.00 0.14
MTG 160219C00008000 C 02/19/16 8.0 0.00 0.12
MTG 160219C00008500 C 02/19/16 8.5 0.00 0.11
MTG 160219C00009000 C 02/19/16 9.0 0.00 0.11
MTG 160219C00009500 C 02/19/16 9.5 0.00 0.11
MTG 160219C00010000 C 02/19/16 10.0 0.00 0.11
MTG 160219C00010500 C 02/19/16 10.5 0.00 0.11
MTG 160219C00011000 C 02/19/16 11.0 0.00 0.11
MTG 160219C00011500 C 02/19/16 11.5 0.00 0.10
MTG 160219C00012000 C 02/19/16 12.0 0.00 0.10
MTG 160219C00012500 C 02/19/16 12.5 0.00 0.10
MTG 160219C00013000 C 02/19/16 13.0 0.00 0.11
MTG 160219C00013500 C 02/19/16 13.5 0.00 0.10
MTG 160219C00014000 C 02/19/16 14.0 0.00 0.10
MTG 160219C00014500 C 02/19/16 14.5 0.00 0.10
MTG 160219C00015000 C 02/19/16 15.0 0.00 0.10
MTG 160219C00016000 C 02/19/16 16.0 0.00 0.13
MTG 160219C00017000 C 02/19/16 17.0 0.00 0.10
MTG 160219C00018000 C 02/19/16 18.0 0.00 0.13
MTG 160219P00000500 P 02/19/16 0.5 0.00 0.13
MTG 160219P00001000 P 02/19/16 1.0 0.00 0.13
MTG 160219P00001500 P 02/19/16 1.5 0.00 0.10
MTG 160219P00002000 P 02/19/16 2.0 0.00 0.10
MTG 160219P00002500 P 02/19/16 2.5 0.00 0.10
MTG 160219P00003000 P 02/19/16 3.0 0.00 0.11
MTG 160219P00003500 P 02/19/16 3.5 0.00 0.10
MTG 160219P00004000 P 02/19/16 4.0 0.00 0.11
MTG 160219P00004500 P 02/19/16 4.5 0.00 0.11
MTG 160219P00005000 P 02/19/16 5.0 0.00 0.12
MTG 160219P00005500 P 02/19/16 5.5 0.00 0.12
MTG 160219P00006000 P 02/19/16 6.0 0.05 0.09
MTG 160219P00006500 P 02/19/16 6.5 0.18 0.23
MTG 160219P00007000 P 02/19/16 7.0 0.41 0.58
MTG 160219P00007500 P 02/19/16 7.5 0.71 1.04
MTG 160219P00008000 P 02/19/16 8.0 1.16 1.54
MTG 160219P00008500 P 02/19/16 8.5 1.68 2.02
MTG 160219P00009000 P 02/19/16 9.0 2.18 2.52
MTG 160219P00009500 P 02/19/16 9.5 2.68 3.05
MTG 160219P00010000 P 02/19/16 10.0 3.20 3.55
MTG 160219P00010500 P 02/19/16 10.5 3.70 4.05
MTG 160219P00011000 P 02/19/16 11.0 4.15 4.55
MTG 160219P00011500 P 02/19/16 11.5 4.65 5.05
MTG 160219P00012000 P 02/19/16 12.0 5.15 5.55
MTG 160219P00012500 P 02/19/16 12.5 5.65 6.05
MTG 160219P00013000 P 02/19/16 13.0 6.15 6.55
MTG 160219P00013500 P 02/19/16 13.5 6.65 7.05
MTG 160219P00014000 P 02/19/16 14.0 7.15 7.55
MTG 160219P00014500 P 02/19/16 14.5 7.45 9.65
MTG 160219P00015000 P 02/19/16 15.0 6.75 10.10
MTG 160219P00016000 P 02/19/16 16.0 7.80 11.15
MTG 160219P00017000 P 02/19/16 17.0 8.55 12.05
MTG 160219P00018000 P 02/19/16 18.0 9.50 13.00
MTG 160226C00001500 C 02/26/16 1.5 3.50 6.85
MTG 160226C00002000 C 02/26/16 2.0 3.00 6.35
MTG 160226C00002500 C 02/26/16 2.5 2.53 5.85
MTG 160226C00003000 C 02/26/16 3.0 3.45 4.05
MTG 160226C00003500 C 02/26/16 3.5 2.93 3.50
MTG 160226C00004000 C 02/26/16 4.0 2.47 2.90
MTG 160226C00004500 C 02/26/16 4.5 1.96 2.43
MTG 160226C00005000 C 02/26/16 5.0 1.49 1.91
MTG 160226C00005500 C 02/26/16 5.5 1.01 1.43
MTG 160226C00006000 C 02/26/16 6.0 0.60 0.93
MTG 160226C00006500 C 02/26/16 6.5 0.27 0.37
MTG 160226C00007000 C 02/26/16 7.0 0.09 0.15
MTG 160226C00007500 C 02/26/16 7.5 0.01 0.13
MTG 160226C00008000 C 02/26/16 8.0 0.00 0.13
MTG 160226C00008500 C 02/26/16 8.5 0.00 0.12
MTG 160226C00009000 C 02/26/16 9.0 0.00 0.12
MTG 160226C00009500 C 02/26/16 9.5 0.00 0.12
MTG 160226C00010000 C 02/26/16 10.0 0.00 0.11
MTG 160226C00010500 C 02/26/16 10.5 0.00 0.11
MTG 160226C00011000 C 02/26/16 11.0 0.00 0.11
MTG 160226C00011500 C 02/26/16 11.5 0.00 0.11
MTG 160226C00012000 C 02/26/16 12.0 0.00 0.11
MTG 160226C00012500 C 02/26/16 12.5 0.00 0.13
MTG 160226C00013000 C 02/26/16 13.0 0.00 0.11
MTG 160226C00013500 C 02/26/16 13.5 0.00 0.11
MTG 160226C00014000 C 02/26/16 14.0 0.00 0.13
MTG 160226C00014500 C 02/26/16 14.5 0.00 0.11
MTG 160226C00015000 C 02/26/16 15.0 0.00 0.13
MTG 160226C00015500 C 02/26/16 15.5 0.00 0.13
MTG 160226C00016000 C 02/26/16 16.0 0.00 0.13
MTG 160226C00017000 C 02/26/16 17.0 0.00 0.10
MTG 160226P00001500 P 02/26/16 1.5 0.00 0.13
MTG 160226P00002000 P 02/26/16 2.0 0.00 0.10
MTG 160226P00002500 P 02/26/16 2.5 0.00 0.11
MTG 160226P00003000 P 02/26/16 3.0 0.00 0.11
MTG 160226P00003500 P 02/26/16 3.5 0.00 0.11
MTG 160226P00004000 P 02/26/16 4.0 0.00 0.11
MTG 160226P00004500 P 02/26/16 4.5 0.00 0.12
MTG 160226P00005000 P 02/26/16 5.0 0.00 0.13
MTG 160226P00005500 P 02/26/16 5.5 0.01 0.14
MTG 160226P00006000 P 02/26/16 6.0 0.08 0.12
MTG 160226P00006500 P 02/26/16 6.5 0.21 0.28
MTG 160226P00007000 P 02/26/16 7.0 0.50 0.63
MTG 160226P00007500 P 02/26/16 7.5 0.78 1.11
MTG 160226P00008000 P 02/26/16 8.0 1.18 1.58
MTG 160226P00008500 P 02/26/16 8.5 1.67 2.08
MTG 160226P00009000 P 02/26/16 9.0 2.16 2.57
MTG 160226P00009500 P 02/26/16 9.5 2.63 3.10
MTG 160226P00010000 P 02/26/16 10.0 3.10 3.60
MTG 160226P00010500 P 02/26/16 10.5 3.60 4.10
MTG 160226P00011000 P 02/26/16 11.0 4.10 4.60
MTG 160226P00011500 P 02/26/16 11.5 4.60 5.10
MTG 160226P00012000 P 02/26/16 12.0 3.65 6.55
MTG 160226P00012500 P 02/26/16 12.5 4.15 7.50
MTG 160226P00013000 P 02/26/16 13.0 4.65 8.00
MTG 160226P00013500 P 02/26/16 13.5 5.15 8.50
MTG 160226P00014000 P 02/26/16 14.0 5.65 9.00
MTG 160226P00014500 P 02/26/16 14.5 6.15 9.60
MTG 160226P00015000 P 02/26/16 15.0 6.65 10.10
MTG 160226P00015500 P 02/26/16 15.5 7.15 10.60
MTG 160226P00016000 P 02/26/16 16.0 7.65 11.10
MTG 160226P00017000 P 02/26/16 17.0 8.50 12.15
MTG 160304C00000500 C 03/04/16 0.5 4.40 7.90
MTG 160304C00001000 C 03/04/16 1.0 3.90 7.40
MTG 160304C00001500 C 03/04/16 1.5 4.80 5.55
MTG 160304C00002000 C 03/04/16 2.0 4.40 4.95
MTG 160304C00002500 C 03/04/16 2.5 3.90 4.40
MTG 160304C00003000 C 03/04/16 3.0 2.73 4.10
MTG 160304C00003500 C 03/04/16 3.5 2.10 3.35
MTG 160304C00004000 C 03/04/16 4.0 1.35 4.05
MTG 160304C00004500 C 03/04/16 4.5 0.90 3.70
MTG 160304C00005000 C 03/04/16 5.0 0.06 3.30
MTG 160304C00005500 C 03/04/16 5.5 1.03 1.43
MTG 160304C00006000 C 03/04/16 6.0 0.63 0.96
MTG 160304C00006500 C 03/04/16 6.5 0.32 0.38
MTG 160304C00007000 C 03/04/16 7.0 0.12 0.17
MTG 160304C00007500 C 03/04/16 7.5 0.04 0.13
MTG 160304C00008000 C 03/04/16 8.0 0.01 0.13
MTG 160304C00008500 C 03/04/16 8.5 0.00 0.13
MTG 160304C00009000 C 03/04/16 9.0 0.00 0.12
MTG 160304C00009500 C 03/04/16 9.5 0.00 0.12
MTG 160304C00010000 C 03/04/16 10.0 0.00 0.12
MTG 160304C00010500 C 03/04/16 10.5 0.00 0.11
MTG 160304C00011000 C 03/04/16 11.0 0.00 0.11
MTG 160304C00011500 C 03/04/16 11.5 0.00 0.11
MTG 160304C00012000 C 03/04/16 12.0 0.00 0.11
MTG 160304C00012500 C 03/04/16 12.5 0.00 0.11
MTG 160304C00013000 C 03/04/16 13.0 0.00 0.13
MTG 160304C00013500 C 03/04/16 13.5 0.00 0.11
MTG 160304C00014000 C 03/04/16 14.0 0.00 0.13
MTG 160304P00000500 P 03/04/16 0.5 0.00 0.10
MTG 160304P00001000 P 03/04/16 1.0 0.00 0.13
MTG 160304P00001500 P 03/04/16 1.5 0.00 0.13
MTG 160304P00002000 P 03/04/16 2.0 0.00 0.13
MTG 160304P00002500 P 03/04/16 2.5 0.00 0.11
MTG 160304P00003000 P 03/04/16 3.0 0.00 0.11
MTG 160304P00003500 P 03/04/16 3.5 0.00 0.11
MTG 160304P00004000 P 03/04/16 4.0 0.00 0.12
MTG 160304P00004500 P 03/04/16 4.5 0.00 0.12
MTG 160304P00005000 P 03/04/16 5.0 0.00 0.13
MTG 160304P00005500 P 03/04/16 5.5 0.02 0.16
MTG 160304P00006000 P 03/04/16 6.0 0.10 0.15
MTG 160304P00006500 P 03/04/16 6.5 0.26 0.32
MTG 160304P00007000 P 03/04/16 7.0 0.55 0.64
MTG 160304P00007500 P 03/04/16 7.5 0.74 1.13
MTG 160304P00008000 P 03/04/16 8.0 1.16 1.61
MTG 160304P00008500 P 03/04/16 8.5 1.63 2.10
MTG 160304P00009000 P 03/04/16 9.0 2.14 2.55
MTG 160304P00009500 P 03/04/16 9.5 2.63 3.10
MTG 160304P00010000 P 03/04/16 10.0 3.10 3.60
MTG 160304P00010500 P 03/04/16 10.5 2.94 4.80
MTG 160304P00011000 P 03/04/16 11.0 2.94 5.65
MTG 160304P00011500 P 03/04/16 11.5 3.50 6.25
MTG 160304P00012000 P 03/04/16 12.0 3.65 7.00
MTG 160304P00012500 P 03/04/16 12.5 4.15 7.50
MTG 160304P00013000 P 03/04/16 13.0 4.65 8.00
MTG 160304P00013500 P 03/04/16 13.5 5.15 8.50
MTG 160304P00014000 P 03/04/16 14.0 5.65 9.00
MTG 160311C00000500 C 03/11/16 0.5 4.50 7.85
MTG 160311C00001000 C 03/11/16 1.0 5.05 6.20
MTG 160311C00001500 C 03/11/16 1.5 4.80 5.55
MTG 160311C00002000 C 03/11/16 2.0 4.40 4.95
MTG 160311C00002500 C 03/11/16 2.5 3.90 4.40
MTG 160311C00003000 C 03/11/16 3.0 2.62 5.00
MTG 160311C00003500 C 03/11/16 3.5 2.60 4.45
MTG 160311C00004000 C 03/11/16 4.0 1.26 4.20
MTG 160311C00004500 C 03/11/16 4.5 1.14 3.30
MTG 160311C00005000 C 03/11/16 5.0 1.52 1.93
MTG 160311C00005500 C 03/11/16 5.5 1.05 1.45
MTG 160311C00006000 C 03/11/16 6.0 0.65 0.99
MTG 160311C00006500 C 03/11/16 6.5 0.35 0.43
MTG 160311C00007000 C 03/11/16 7.0 0.14 0.20
MTG 160311C00007500 C 03/11/16 7.5 0.06 0.12
MTG 160311C00008000 C 03/11/16 8.0 0.01 0.16
MTG 160311C00008500 C 03/11/16 8.5 0.00 0.13
MTG 160311C00009000 C 03/11/16 9.0 0.00 0.12
MTG 160311C00009500 C 03/11/16 9.5 0.00 0.12
MTG 160311C00010000 C 03/11/16 10.0 0.00 0.12
MTG 160311C00010500 C 03/11/16 10.5 0.00 0.12
MTG 160311C00011000 C 03/11/16 11.0 0.00 0.11
MTG 160311C00011500 C 03/11/16 11.5 0.00 0.11
MTG 160311C00012000 C 03/11/16 12.0 0.00 0.11
MTG 160311C00012500 C 03/11/16 12.5 0.00 0.11
MTG 160311P00000500 P 03/11/16 0.5 0.00 0.10
MTG 160311P00001000 P 03/11/16 1.0 0.00 0.10
MTG 160311P00001500 P 03/11/16 1.5 0.00 0.10
MTG 160311P00002000 P 03/11/16 2.0 0.00 0.13
MTG 160311P00002500 P 03/11/16 2.5 0.00 0.13
MTG 160311P00003000 P 03/11/16 3.0 0.00 0.11
MTG 160311P00003500 P 03/11/16 3.5 0.00 0.12
MTG 160311P00004000 P 03/11/16 4.0 0.00 0.12
MTG 160311P00004500 P 03/11/16 4.5 0.00 0.13
MTG 160311P00005000 P 03/11/16 5.0 0.01 0.14
MTG 160311P00005500 P 03/11/16 5.5 0.03 0.17
MTG 160311P00006000 P 03/11/16 6.0 0.12 0.19
MTG 160311P00006500 P 03/11/16 6.5 0.29 0.36
MTG 160311P00007000 P 03/11/16 7.0 0.58 0.69
MTG 160311P00007500 P 03/11/16 7.5 0.76 1.13
MTG 160311P00008000 P 03/11/16 8.0 1.18 1.60
MTG 160311P00008500 P 03/11/16 8.5 1.62 2.09
MTG 160311P00009000 P 03/11/16 9.0 2.15 2.59
MTG 160311P00009500 P 03/11/16 9.5 2.66 3.05
MTG 160311P00010000 P 03/11/16 10.0 2.96 3.60
MTG 160311P00010500 P 03/11/16 10.5 2.99 4.65
MTG 160311P00011000 P 03/11/16 11.0 2.99 5.65
MTG 160311P00011500 P 03/11/16 11.5 4.20 5.65
MTG 160311P00012000 P 03/11/16 12.0 4.55 7.00
MTG 160311P00012500 P 03/11/16 12.5 4.15 7.50
MTG 160318C00001000 C 03/18/16 1.0 5.25 6.45
MTG 160318C00002000 C 03/18/16 2.0 4.45 4.95
MTG 160318C00003000 C 03/18/16 3.0 3.45 3.85
MTG 160318C00004000 C 03/18/16 4.0 2.49 2.88
MTG 160318C00005000 C 03/18/16 5.0 1.55 1.86
MTG 160318C00006000 C 03/18/16 6.0 0.69 0.96
MTG 160318C00007000 C 03/18/16 7.0 0.18 0.23
MTG 160318C00008000 C 03/18/16 8.0 0.03 0.15
MTG 160318C00009000 C 03/18/16 9.0 0.00 0.12
MTG 160318C00010000 C 03/18/16 10.0 0.00 0.10
MTG 160318C00011000 C 03/18/16 11.0 0.00 0.11
MTG 160318C00012000 C 03/18/16 12.0 0.00 0.11
MTG 160318C00013000 C 03/18/16 13.0 0.00 0.11
MTG 160318C00014000 C 03/18/16 14.0 0.00 0.10
MTG 160318C00015000 C 03/18/16 15.0 0.00 0.13
MTG 160318C00016000 C 03/18/16 16.0 0.00 0.10
MTG 160318C00017000 C 03/18/16 17.0 0.00 0.11
MTG 160318C00018000 C 03/18/16 18.0 0.00 0.11
MTG 160318C00019000 C 03/18/16 19.0 0.00 0.10
MTG 160318C00020000 C 03/18/16 20.0 0.00 0.10
MTG 160318P00001000 P 03/18/16 1.0 0.00 0.13
MTG 160318P00002000 P 03/18/16 2.0 0.00 0.11
MTG 160318P00003000 P 03/18/16 3.0 0.00 0.11
MTG 160318P00004000 P 03/18/16 4.0 0.00 0.12
MTG 160318P00005000 P 03/18/16 5.0 0.01 0.14
MTG 160318P00006000 P 03/18/16 6.0 0.15 0.21
MTG 160318P00007000 P 03/18/16 7.0 0.60 0.69
MTG 160318P00008000 P 03/18/16 8.0 1.25 1.58
MTG 160318P00009000 P 03/18/16 9.0 2.19 2.57
MTG 160318P00010000 P 03/18/16 10.0 3.20 3.55
MTG 160318P00011000 P 03/18/16 11.0 4.20 4.55
MTG 160318P00012000 P 03/18/16 12.0 5.10 5.60
MTG 160318P00013000 P 03/18/16 13.0 5.95 6.80
MTG 160318P00014000 P 03/18/16 14.0 6.70 7.60
MTG 160318P00015000 P 03/18/16 15.0 6.75 10.10
MTG 160318P00016000 P 03/18/16 16.0 7.75 11.15
MTG 160318P00017000 P 03/18/16 17.0 8.75 12.05
MTG 160318P00018000 P 03/18/16 18.0 9.75 12.25
MTG 160318P00019000 P 03/18/16 19.0 10.75 13.25
MTG 160318P00020000 P 03/18/16 20.0 11.70 14.25
MTG 160324C00000500 C 03/24/16 0.5 4.45 7.85
MTG 160324C00001000 C 03/24/16 1.0 3.90 7.35
MTG 160324C00001500 C 03/24/16 1.5 4.75 5.60
MTG 160324C00002000 C 03/24/16 2.0 4.25 5.10
MTG 160324C00002500 C 03/24/16 2.5 3.75 4.55
MTG 160324C00003000 C 03/24/16 3.0 3.25 4.10
MTG 160324C00003500 C 03/24/16 3.5 2.87 3.45
MTG 160324C00004000 C 03/24/16 4.0 2.34 2.97
MTG 160324C00004500 C 03/24/16 4.5 2.00 2.49
MTG 160324C00005000 C 03/24/16 5.0 1.53 1.97
MTG 160324C00005500 C 03/24/16 5.5 1.06 1.49
MTG 160324C00006000 C 03/24/16 6.0 0.70 1.01
MTG 160324C00006500 C 03/24/16 6.5 0.40 0.46
MTG 160324C00007000 C 03/24/16 7.0 0.19 0.26
MTG 160324C00007500 C 03/24/16 7.5 0.08 0.15
MTG 160324C00008000 C 03/24/16 8.0 0.03 0.16
MTG 160324C00008500 C 03/24/16 8.5 0.01 0.15
MTG 160324C00009000 C 03/24/16 9.0 0.00 0.13
MTG 160324C00009500 C 03/24/16 9.5 0.00 0.12
MTG 160324C00010000 C 03/24/16 10.0 0.00 0.12
MTG 160324C00010500 C 03/24/16 10.5 0.00 0.12
MTG 160324C00011000 C 03/24/16 11.0 0.00 0.12
MTG 160324C00011500 C 03/24/16 11.5 0.00 0.11
MTG 160324C00012000 C 03/24/16 12.0 0.00 0.11
MTG 160324C00012500 C 03/24/16 12.5 0.00 0.11
MTG 160324C00013000 C 03/24/16 13.0 0.00 0.11
MTG 160324P00000500 P 03/24/16 0.5 0.00 0.13
MTG 160324P00001000 P 03/24/16 1.0 0.00 0.13
MTG 160324P00001500 P 03/24/16 1.5 0.00 0.13
MTG 160324P00002000 P 03/24/16 2.0 0.00 0.12
MTG 160324P00002500 P 03/24/16 2.5 0.00 0.13
MTG 160324P00003000 P 03/24/16 3.0 0.00 0.12
MTG 160324P00003500 P 03/24/16 3.5 0.00 0.12
MTG 160324P00004000 P 03/24/16 4.0 0.00 0.13
MTG 160324P00004500 P 03/24/16 4.5 0.00 0.14
MTG 160324P00005000 P 03/24/16 5.0 0.02 0.16
MTG 160324P00005500 P 03/24/16 5.5 0.02 0.19
MTG 160324P00006000 P 03/24/16 6.0 0.16 0.23
MTG 160324P00006500 P 03/24/16 6.5 0.35 0.40
MTG 160324P00007000 P 03/24/16 7.0 0.54 0.69
MTG 160324P00007500 P 03/24/16 7.5 0.79 1.17
MTG 160324P00008000 P 03/24/16 8.0 1.21 1.62
MTG 160324P00008500 P 03/24/16 8.5 1.65 2.14
MTG 160324P00009000 P 03/24/16 9.0 2.10 2.65
MTG 160324P00009500 P 03/24/16 9.5 2.58 3.20
MTG 160324P00010000 P 03/24/16 10.0 3.05 3.65
MTG 160324P00010500 P 03/24/16 10.5 3.55 4.15
MTG 160324P00011000 P 03/24/16 11.0 2.71 6.00
MTG 160324P00011500 P 03/24/16 11.5 3.15 6.55
MTG 160324P00012000 P 03/24/16 12.0 3.65 7.05
MTG 160324P00012500 P 03/24/16 12.5 4.15 7.55
MTG 160324P00013000 P 03/24/16 13.0 4.65 8.05
MTG 160617C00001000 C 06/17/16 1.0 5.25 6.00
MTG 160617C00002000 C 06/17/16 2.0 4.20 4.90
MTG 160617C00003000 C 06/17/16 3.0 3.45 3.90
MTG 160617C00004000 C 06/17/16 4.0 2.45 2.93
MTG 160617C00005000 C 06/17/16 5.0 1.64 2.03
MTG 160617C00006000 C 06/17/16 6.0 0.94 1.14
MTG 160617C00007000 C 06/17/16 7.0 0.43 0.52
MTG 160617C00008000 C 06/17/16 8.0 0.17 0.26
MTG 160617C00009000 C 06/17/16 9.0 0.02 0.25
MTG 160617C00010000 C 06/17/16 10.0 0.00 0.19
MTG 160617C00011000 C 06/17/16 11.0 0.00 0.17
MTG 160617C00012000 C 06/17/16 12.0 0.00 0.16
MTG 160617C00013000 C 06/17/16 13.0 0.00 0.15
MTG 160617C00014000 C 06/17/16 14.0 0.00 0.15
MTG 160617C00015000 C 06/17/16 15.0 0.00 0.15
MTG 160617C00016000 C 06/17/16 16.0 0.00 0.15
MTG 160617C00017000 C 06/17/16 17.0 0.00 0.15
MTG 160617C00018000 C 06/17/16 18.0 0.00 0.14
MTG 160617C00019000 C 06/17/16 19.0 0.00 0.14
MTG 160617P00001000 P 06/17/16 1.0 0.00 0.14
MTG 160617P00002000 P 06/17/16 2.0 0.00 0.15
MTG 160617P00003000 P 06/17/16 3.0 0.00 0.17
MTG 160617P00004000 P 06/17/16 4.0 0.00 0.20
MTG 160617P00005000 P 06/17/16 5.0 0.06 0.28
MTG 160617P00006000 P 06/17/16 6.0 0.38 0.47
MTG 160617P00007000 P 06/17/16 7.0 0.83 1.03
MTG 160617P00008000 P 06/17/16 8.0 1.35 1.86
MTG 160617P00009000 P 06/17/16 9.0 2.21 2.75
MTG 160617P00010000 P 06/17/16 10.0 3.15 3.70
MTG 160617P00011000 P 06/17/16 11.0 4.15 4.70
MTG 160617P00012000 P 06/17/16 12.0 5.05 5.75
MTG 160617P00013000 P 06/17/16 13.0 6.05 6.70
MTG 160617P00014000 P 06/17/16 14.0 7.05 7.75
MTG 160617P00015000 P 06/17/16 15.0 7.75 8.90
MTG 160617P00016000 P 06/17/16 16.0 8.75 9.90
MTG 160617P00017000 P 06/17/16 17.0 8.75 12.10
MTG 160617P00018000 P 06/17/16 18.0 10.30 12.40
MTG 160617P00019000 P 06/17/16 19.0 10.65 13.70
MTG 160916C00001000 C 09/16/16 1.0 5.40 5.95
MTG 160916C00002000 C 09/16/16 2.0 4.45 4.95
MTG 160916C00003000 C 09/16/16 3.0 3.45 4.00
MTG 160916C00004000 C 09/16/16 4.0 2.56 3.05
MTG 160916C00005000 C 09/16/16 5.0 1.71 2.17
MTG 160916C00006000 C 09/16/16 6.0 1.10 1.36
MTG 160916C00007000 C 09/16/16 7.0 0.61 0.81
MTG 160916C00008000 C 09/16/16 8.0 0.32 0.43
MTG 160916C00009000 C 09/16/16 9.0 0.15 0.28
MTG 160916C00010000 C 09/16/16 10.0 0.02 0.25
MTG 160916C00011000 C 09/16/16 11.0 0.00 0.25
MTG 160916C00012000 C 09/16/16 12.0 0.00 0.23
MTG 160916C00013000 C 09/16/16 13.0 0.00 0.21
MTG 160916C00014000 C 09/16/16 14.0 0.00 0.20
MTG 160916C00015000 C 09/16/16 15.0 0.00 0.20
MTG 160916P00001000 P 09/16/16 1.0 0.00 0.19
MTG 160916P00002000 P 09/16/16 2.0 0.00 0.20
MTG 160916P00003000 P 09/16/16 3.0 0.00 0.23
MTG 160916P00004000 P 09/16/16 4.0 0.02 0.25
MTG 160916P00005000 P 09/16/16 5.0 0.23 0.32
MTG 160916P00006000 P 09/16/16 6.0 0.51 0.60
MTG 160916P00007000 P 09/16/16 7.0 0.99 1.19
MTG 160916P00008000 P 09/16/16 8.0 1.70 1.90
MTG 160916P00009000 P 09/16/16 9.0 2.27 2.73
MTG 160916P00010000 P 09/16/16 10.0 3.15 3.70
MTG 160916P00011000 P 09/16/16 11.0 4.10 4.65
MTG 160916P00012000 P 09/16/16 12.0 5.10 5.60
MTG 160916P00013000 P 09/16/16 13.0 6.05 6.60
MTG 160916P00014000 P 09/16/16 14.0 7.05 7.60
MTG 160916P00015000 P 09/16/16 15.0 8.05 8.60
MTG 170120C00003000 C 01/20/17 3.0 3.40 4.40
MTG 170120C00005000 C 01/20/17 5.0 1.92 2.36
MTG 170120C00007000 C 01/20/17 7.0 0.81 1.21
MTG 170120C00010000 C 01/20/17 10.0 0.15 0.24
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.27
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.10
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.24
MTG 170120P00003000 P 01/20/17 3.0 0.02 0.34
MTG 170120P00005000 P 01/20/17 5.0 0.37 0.56
MTG 170120P00007000 P 01/20/17 7.0 1.22 1.43
MTG 170120P00010000 P 01/20/17 10.0 3.15 3.75
MTG 170120P00012000 P 01/20/17 12.0 4.80 5.75
MTG 170120P00015000 P 01/20/17 15.0 6.15 10.80
MTG 170120P00017000 P 01/20/17 17.0 8.15 12.80
MTG 180119C00003000 C 01/19/18 3.0 2.33 5.05
MTG 180119C00005000 C 01/19/18 5.0 2.04 3.05
MTG 180119C00007000 C 01/19/18 7.0 0.92 1.82
MTG 180119C00010000 C 01/19/18 10.0 0.20 0.65
MTG 180119C00012000 C 01/19/18 12.0 0.05 0.62
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.50
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.50
MTG 180119P00003000 P 01/19/18 3.0 0.04 0.50
MTG 180119P00005000 P 01/19/18 5.0 0.46 0.96
MTG 180119P00007000 P 01/19/18 7.0 1.22 1.95
MTG 180119P00010000 P 01/19/18 10.0 3.15 4.25
MTG 180119P00012000 P 01/19/18 12.0 4.95 6.05
MTG 180119P00015000 P 01/19/18 15.0 7.75 9.40
MTG 180119P00017000 P 01/19/18 17.0 8.25 12.80

OPRA data is delayed 15 minutes.