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 (2014-08-15)Premium Content

Mgic Investment Corp (MTG)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 140905C00000500 C 09/05/14 0.5 6.30 9.55
MTG 140905C00001000 C 09/05/14 1.0 7.15 7.65
MTG 140905C00001500 C 09/05/14 1.5 6.65 7.15
MTG 140905C00002000 C 09/05/14 2.0 6.15 6.65
MTG 140905C00002500 C 09/05/14 2.5 5.65 6.15
MTG 140905C00003000 C 09/05/14 3.0 5.15 5.65
MTG 140905C00003500 C 09/05/14 3.5 4.65 5.15
MTG 140905C00004000 C 09/05/14 4.0 4.15 4.65
MTG 140905C00004500 C 09/05/14 4.5 3.65 4.15
MTG 140905C00005000 C 09/05/14 5.0 3.15 3.65
MTG 140905C00005500 C 09/05/14 5.5 2.66 3.15
MTG 140905C00006000 C 09/05/14 6.0 2.20 2.55
MTG 140905C00006500 C 09/05/14 6.5 1.68 2.01
MTG 140905C00007000 C 09/05/14 7.0 1.22 1.53
MTG 140905C00007500 C 09/05/14 7.5 0.74 0.99
MTG 140905C00008000 C 09/05/14 8.0 0.37 0.48
MTG 140905C00008500 C 09/05/14 8.5 0.07 0.09
MTG 140905C00009000 C 09/05/14 9.0 0.00 0.05
MTG 140905C00009500 C 09/05/14 9.5 0.00 0.04
MTG 140905C00010000 C 09/05/14 10.0 0.00 0.04
MTG 140905C00010500 C 09/05/14 10.5 0.00 0.04
MTG 140905C00011000 C 09/05/14 11.0 0.00 0.04
MTG 140905C00011500 C 09/05/14 11.5 0.00 0.04
MTG 140905C00012000 C 09/05/14 12.0 0.00 0.04
MTG 140905C00012500 C 09/05/14 12.5 0.00 0.04
MTG 140905C00013000 C 09/05/14 13.0 0.00 0.04
MTG 140905C00013500 C 09/05/14 13.5 0.00 0.04
MTG 140905C00014000 C 09/05/14 14.0 0.00 0.04
MTG 140905C00014500 C 09/05/14 14.5 0.00 0.04
MTG 140905C00015000 C 09/05/14 15.0 0.00 0.04
MTG 140905C00015500 C 09/05/14 15.5 0.00 0.04
MTG 140905P00000500 P 09/05/14 0.5 0.00 0.06
MTG 140905P00001000 P 09/05/14 1.0 0.00 0.06
MTG 140905P00001500 P 09/05/14 1.5 0.00 0.06
MTG 140905P00002000 P 09/05/14 2.0 0.00 0.04
MTG 140905P00002500 P 09/05/14 2.5 0.00 0.04
MTG 140905P00003000 P 09/05/14 3.0 0.00 0.04
MTG 140905P00003500 P 09/05/14 3.5 0.00 0.04
MTG 140905P00004000 P 09/05/14 4.0 0.00 0.04
MTG 140905P00004500 P 09/05/14 4.5 0.00 0.04
MTG 140905P00005000 P 09/05/14 5.0 0.00 0.04
MTG 140905P00005500 P 09/05/14 5.5 0.00 0.04
MTG 140905P00006000 P 09/05/14 6.0 0.00 0.04
MTG 140905P00006500 P 09/05/14 6.5 0.00 0.04
MTG 140905P00007000 P 09/05/14 7.0 0.00 0.04
MTG 140905P00007500 P 09/05/14 7.5 0.00 0.04
MTG 140905P00008000 P 09/05/14 8.0 0.01 0.06
MTG 140905P00008500 P 09/05/14 8.5 0.16 0.17
MTG 140905P00009000 P 09/05/14 9.0 0.52 0.78
MTG 140905P00009500 P 09/05/14 9.5 1.01 1.28
MTG 140905P00010000 P 09/05/14 10.0 1.48 1.82
MTG 140905P00010500 P 09/05/14 10.5 1.97 2.34
MTG 140905P00011000 P 09/05/14 11.0 2.47 2.78
MTG 140905P00011500 P 09/05/14 11.5 2.93 3.35
MTG 140905P00012000 P 09/05/14 12.0 3.35 3.85
MTG 140905P00012500 P 09/05/14 12.5 3.85 4.35
MTG 140905P00013000 P 09/05/14 13.0 4.35 4.85
MTG 140905P00013500 P 09/05/14 13.5 4.85 5.35
MTG 140905P00014000 P 09/05/14 14.0 5.30 5.85
MTG 140905P00014500 P 09/05/14 14.5 5.85 6.35
MTG 140905P00015000 P 09/05/14 15.0 6.35 6.85
MTG 140905P00015500 P 09/05/14 15.5 6.80 7.35
MTG 140912C00000500 C 09/12/14 0.5 6.30 9.25
MTG 140912C00001000 C 09/12/14 1.0 7.05 7.65
MTG 140912C00001500 C 09/12/14 1.5 6.55 7.15
MTG 140912C00002000 C 09/12/14 2.0 6.05 6.65
MTG 140912C00002500 C 09/12/14 2.5 5.55 6.15
MTG 140912C00003000 C 09/12/14 3.0 5.05 5.65
MTG 140912C00003500 C 09/12/14 3.5 4.55 5.15
MTG 140912C00004000 C 09/12/14 4.0 4.05 4.65
MTG 140912C00004500 C 09/12/14 4.5 3.55 4.20
MTG 140912C00005000 C 09/12/14 5.0 3.10 3.65
MTG 140912C00005500 C 09/12/14 5.5 2.75 3.00
MTG 140912C00006000 C 09/12/14 6.0 2.25 2.51
MTG 140912C00006500 C 09/12/14 6.5 1.75 2.00
MTG 140912C00007000 C 09/12/14 7.0 1.24 1.55
MTG 140912C00007500 C 09/12/14 7.5 0.75 1.05
MTG 140912C00008000 C 09/12/14 8.0 0.40 0.50
MTG 140912C00008500 C 09/12/14 8.5 0.15 0.18
MTG 140912C00009000 C 09/12/14 9.0 0.01 0.06
MTG 140912C00009500 C 09/12/14 9.5 0.00 0.08
MTG 140912C00010000 C 09/12/14 10.0 0.00 0.08
MTG 140912C00010500 C 09/12/14 10.5 0.00 0.08
MTG 140912C00011000 C 09/12/14 11.0 0.00 0.07
MTG 140912C00011500 C 09/12/14 11.5 0.00 0.07
MTG 140912C00012000 C 09/12/14 12.0 0.00 0.07
MTG 140912C00012500 C 09/12/14 12.5 0.00 0.07
MTG 140912C00013000 C 09/12/14 13.0 0.00 0.07
MTG 140912C00013500 C 09/12/14 13.5 0.00 0.07
MTG 140912C00014000 C 09/12/14 14.0 0.00 0.07
MTG 140912C00014500 C 09/12/14 14.5 0.00 0.07
MTG 140912C00015000 C 09/12/14 15.0 0.00 0.07
MTG 140912P00000500 P 09/12/14 0.5 0.00 0.07
MTG 140912P00001000 P 09/12/14 1.0 0.00 0.07
MTG 140912P00001500 P 09/12/14 1.5 0.00 0.07
MTG 140912P00002000 P 09/12/14 2.0 0.00 0.07
MTG 140912P00002500 P 09/12/14 2.5 0.00 0.07
MTG 140912P00003000 P 09/12/14 3.0 0.00 0.07
MTG 140912P00003500 P 09/12/14 3.5 0.00 0.07
MTG 140912P00004000 P 09/12/14 4.0 0.00 0.07
MTG 140912P00004500 P 09/12/14 4.5 0.00 0.07
MTG 140912P00005000 P 09/12/14 5.0 0.00 0.07
MTG 140912P00005500 P 09/12/14 5.5 0.00 0.07
MTG 140912P00006000 P 09/12/14 6.0 0.00 0.07
MTG 140912P00006500 P 09/12/14 6.5 0.00 0.08
MTG 140912P00007000 P 09/12/14 7.0 0.00 0.08
MTG 140912P00007500 P 09/12/14 7.5 0.00 0.09
MTG 140912P00008000 P 09/12/14 8.0 0.05 0.09
MTG 140912P00008500 P 09/12/14 8.5 0.23 0.29
MTG 140912P00009000 P 09/12/14 9.0 0.54 0.79
MTG 140912P00009500 P 09/12/14 9.5 1.00 1.31
MTG 140912P00010000 P 09/12/14 10.0 1.50 1.80
MTG 140912P00010500 P 09/12/14 10.5 2.00 2.32
MTG 140912P00011000 P 09/12/14 11.0 2.36 2.92
MTG 140912P00011500 P 09/12/14 11.5 2.86 3.45
MTG 140912P00012000 P 09/12/14 12.0 3.35 3.95
MTG 140912P00012500 P 09/12/14 12.5 3.85 4.45
MTG 140912P00013000 P 09/12/14 13.0 4.35 4.95
MTG 140912P00013500 P 09/12/14 13.5 4.80 5.50
MTG 140912P00014000 P 09/12/14 14.0 5.30 5.95
MTG 140912P00014500 P 09/12/14 14.5 5.85 6.45
MTG 140912P00015000 P 09/12/14 15.0 6.30 7.00
MTG 140920C00000500 C 09/20/14 0.5 7.70 8.00
MTG 140920C00001000 C 09/20/14 1.0 7.10 7.55
MTG 140920C00001500 C 09/20/14 1.5 6.70 7.00
MTG 140920C00002000 C 09/20/14 2.0 6.10 6.55
MTG 140920C00002500 C 09/20/14 2.5 5.70 6.00
MTG 140920C00003000 C 09/20/14 3.0 5.20 5.50
MTG 140920C00003500 C 09/20/14 3.5 4.70 5.00
MTG 140920C00004000 C 09/20/14 4.0 4.20 4.50
MTG 140920C00004500 C 09/20/14 4.5 3.70 4.00
MTG 140920C00005000 C 09/20/14 5.0 3.25 3.50
MTG 140920C00005500 C 09/20/14 5.5 2.75 3.00
MTG 140920C00006000 C 09/20/14 6.0 2.25 2.50
MTG 140920C00006500 C 09/20/14 6.5 1.79 2.01
MTG 140920C00007000 C 09/20/14 7.0 1.30 1.50
MTG 140920C00007500 C 09/20/14 7.5 0.83 1.02
MTG 140920C00008000 C 09/20/14 8.0 0.49 0.54
MTG 140920C00008500 C 09/20/14 8.5 0.20 0.23
MTG 140920C00009000 C 09/20/14 9.0 0.05 0.08
MTG 140920C00009500 C 09/20/14 9.5 0.00 0.07
MTG 140920C00010000 C 09/20/14 10.0 0.00 0.04
MTG 140920C00010500 C 09/20/14 10.5 0.00 0.05
MTG 140920C00011000 C 09/20/14 11.0 0.00 0.05
MTG 140920C00011500 C 09/20/14 11.5 0.00 0.05
MTG 140920C00012000 C 09/20/14 12.0 0.00 0.05
MTG 140920C00012500 C 09/20/14 12.5 0.00 0.05
MTG 140920C00013000 C 09/20/14 13.0 0.00 0.04
MTG 140920C00013500 C 09/20/14 13.5 0.00 0.04
MTG 140920C00014000 C 09/20/14 14.0 0.00 0.04
MTG 140920C00014500 C 09/20/14 14.5 0.00 0.04
MTG 140920C00015000 C 09/20/14 15.0 0.00 0.04
MTG 140920C00016000 C 09/20/14 16.0 0.00 0.04
MTG 140920C00017000 C 09/20/14 17.0 0.00 0.04
MTG 140920P00000500 P 09/20/14 0.5 0.00 0.04
MTG 140920P00001000 P 09/20/14 1.0 0.00 0.04
MTG 140920P00001500 P 09/20/14 1.5 0.00 0.04
MTG 140920P00002000 P 09/20/14 2.0 0.00 0.04
MTG 140920P00002500 P 09/20/14 2.5 0.00 0.04
MTG 140920P00003000 P 09/20/14 3.0 0.00 0.04
MTG 140920P00003500 P 09/20/14 3.5 0.00 0.04
MTG 140920P00004000 P 09/20/14 4.0 0.00 0.04
MTG 140920P00004500 P 09/20/14 4.5 0.00 0.04
MTG 140920P00005000 P 09/20/14 5.0 0.00 0.04
MTG 140920P00005500 P 09/20/14 5.5 0.00 0.04
MTG 140920P00006000 P 09/20/14 6.0 0.00 0.05
MTG 140920P00006500 P 09/20/14 6.5 0.00 0.05
MTG 140920P00007000 P 09/20/14 7.0 0.02 0.05
MTG 140920P00007500 P 09/20/14 7.5 0.02 0.08
MTG 140920P00008000 P 09/20/14 8.0 0.09 0.11
MTG 140920P00008500 P 09/20/14 8.5 0.28 0.35
MTG 140920P00009000 P 09/20/14 9.0 0.62 0.70
MTG 140920P00009500 P 09/20/14 9.5 1.04 1.25
MTG 140920P00010000 P 09/20/14 10.0 1.52 1.74
MTG 140920P00010500 P 09/20/14 10.5 2.01 2.23
MTG 140920P00011000 P 09/20/14 11.0 2.52 2.74
MTG 140920P00011500 P 09/20/14 11.5 3.00 3.25
MTG 140920P00012000 P 09/20/14 12.0 3.50 3.75
MTG 140920P00012500 P 09/20/14 12.5 4.00 4.25
MTG 140920P00013000 P 09/20/14 13.0 4.45 4.75
MTG 140920P00013500 P 09/20/14 13.5 5.00 5.25
MTG 140920P00014000 P 09/20/14 14.0 5.45 5.75
MTG 140920P00014500 P 09/20/14 14.5 6.00 6.25
MTG 140920P00015000 P 09/20/14 15.0 6.50 6.75
MTG 140920P00016000 P 09/20/14 16.0 7.30 7.80
MTG 140920P00017000 P 09/20/14 17.0 8.30 8.80
MTG 140926C00000500 C 09/26/14 0.5 5.85 9.55
MTG 140926C00001000 C 09/26/14 1.0 6.80 7.70
MTG 140926C00001500 C 09/26/14 1.5 6.30 7.20
MTG 140926C00002000 C 09/26/14 2.0 5.75 7.10
MTG 140926C00002500 C 09/26/14 2.5 5.10 6.55
MTG 140926C00003000 C 09/26/14 3.0 4.60 6.05
MTG 140926C00003500 C 09/26/14 3.5 4.55 5.20
MTG 140926C00004000 C 09/26/14 4.0 3.85 4.80
MTG 140926C00004500 C 09/26/14 4.5 3.10 4.55
MTG 140926C00005000 C 09/26/14 5.0 2.84 4.00
MTG 140926C00005500 C 09/26/14 5.5 2.60 3.50
MTG 140926C00006000 C 09/26/14 6.0 2.26 2.48
MTG 140926C00006500 C 09/26/14 6.5 1.72 2.01
MTG 140926C00007000 C 09/26/14 7.0 1.26 1.53
MTG 140926C00007500 C 09/26/14 7.5 0.79 1.06
MTG 140926C00008000 C 09/26/14 8.0 0.47 0.61
MTG 140926C00008500 C 09/26/14 8.5 0.24 0.27
MTG 140926C00009000 C 09/26/14 9.0 0.09 0.11
MTG 140926C00009500 C 09/26/14 9.5 0.00 0.08
MTG 140926C00010000 C 09/26/14 10.0 0.00 0.06
MTG 140926C00010500 C 09/26/14 10.5 0.00 0.06
MTG 140926C00011000 C 09/26/14 11.0 0.00 0.07
MTG 140926C00011500 C 09/26/14 11.5 0.00 0.08
MTG 140926C00012000 C 09/26/14 12.0 0.00 0.05
MTG 140926C00012500 C 09/26/14 12.5 0.00 0.09
MTG 140926C00013000 C 09/26/14 13.0 0.00 0.07
MTG 140926C00013500 C 09/26/14 13.5 0.00 0.04
MTG 140926C00014000 C 09/26/14 14.0 0.00 0.07
MTG 140926C00014500 C 09/26/14 14.5 0.00 0.07
MTG 140926P00000500 P 09/26/14 0.5 0.00 0.04
MTG 140926P00001000 P 09/26/14 1.0 0.00 0.04
MTG 140926P00001500 P 09/26/14 1.5 0.00 0.04
MTG 140926P00002000 P 09/26/14 2.0 0.00 0.04
MTG 140926P00002500 P 09/26/14 2.5 0.00 0.04
MTG 140926P00003000 P 09/26/14 3.0 0.00 0.04
MTG 140926P00003500 P 09/26/14 3.5 0.00 0.04
MTG 140926P00004000 P 09/26/14 4.0 0.00 0.04
MTG 140926P00004500 P 09/26/14 4.5 0.00 0.04
MTG 140926P00005000 P 09/26/14 5.0 0.00 0.04
MTG 140926P00005500 P 09/26/14 5.5 0.00 0.06
MTG 140926P00006000 P 09/26/14 6.0 0.00 0.05
MTG 140926P00006500 P 09/26/14 6.5 0.00 0.05
MTG 140926P00007000 P 09/26/14 7.0 0.00 0.06
MTG 140926P00007500 P 09/26/14 7.5 0.02 0.10
MTG 140926P00008000 P 09/26/14 8.0 0.12 0.15
MTG 140926P00008500 P 09/26/14 8.5 0.32 0.35
MTG 140926P00009000 P 09/26/14 9.0 0.60 0.82
MTG 140926P00009500 P 09/26/14 9.5 1.06 1.31
MTG 140926P00010000 P 09/26/14 10.0 1.53 1.82
MTG 140926P00010500 P 09/26/14 10.5 2.01 2.34
MTG 140926P00011000 P 09/26/14 11.0 2.52 2.80
MTG 140926P00011500 P 09/26/14 11.5 2.87 3.50
MTG 140926P00012000 P 09/26/14 12.0 3.00 4.40
MTG 140926P00012500 P 09/26/14 12.5 3.50 4.90
MTG 140926P00013000 P 09/26/14 13.0 4.00 5.35
MTG 140926P00013500 P 09/26/14 13.5 4.50 5.95
MTG 140926P00014000 P 09/26/14 14.0 5.00 6.45
MTG 140926P00014500 P 09/26/14 14.5 5.50 6.90
MTG 141003C00000500 C 10/03/14 0.5 5.75 9.55
MTG 141003C00001000 C 10/03/14 1.0 6.95 7.95
MTG 141003C00001500 C 10/03/14 1.5 6.35 7.30
MTG 141003C00002000 C 10/03/14 2.0 5.80 6.80
MTG 141003C00002500 C 10/03/14 2.5 5.55 6.25
MTG 141003C00003000 C 10/03/14 3.0 5.05 5.70
MTG 141003C00003500 C 10/03/14 3.5 4.65 5.15
MTG 141003C00004000 C 10/03/14 4.0 4.25 4.60
MTG 141003C00004500 C 10/03/14 4.5 3.75 4.10
MTG 141003C00005000 C 10/03/14 5.0 3.25 3.60
MTG 141003C00005500 C 10/03/14 5.5 2.76 3.10
MTG 141003C00006000 C 10/03/14 6.0 2.23 2.57
MTG 141003C00006500 C 10/03/14 6.5 1.77 2.03
MTG 141003C00007000 C 10/03/14 7.0 1.29 1.55
MTG 141003C00007500 C 10/03/14 7.5 0.84 1.07
MTG 141003C00008000 C 10/03/14 8.0 0.54 0.66
MTG 141003C00008500 C 10/03/14 8.5 0.26 0.33
MTG 141003C00009000 C 10/03/14 9.0 0.12 0.15
MTG 141003C00009500 C 10/03/14 9.5 0.02 0.14
MTG 141003C00010000 C 10/03/14 10.0 0.00 0.25
MTG 141003C00010500 C 10/03/14 10.5 0.00 0.25
MTG 141003C00011000 C 10/03/14 11.0 0.00 0.25
MTG 141003C00011500 C 10/03/14 11.5 0.00 0.25
MTG 141003C00012000 C 10/03/14 12.0 0.00 0.25
MTG 141003C00012500 C 10/03/14 12.5 0.00 0.21
MTG 141003C00013000 C 10/03/14 13.0 0.00 0.21
MTG 141003C00013500 C 10/03/14 13.5 0.00 0.20
MTG 141003C00014000 C 10/03/14 14.0 0.00 0.20
MTG 141003C00014500 C 10/03/14 14.5 0.00 0.20
MTG 141003C00015000 C 10/03/14 15.0 0.00 0.20
MTG 141003C00015500 C 10/03/14 15.5 0.00 0.19
MTG 141003P00000500 P 10/03/14 0.5 0.00 0.15
MTG 141003P00001000 P 10/03/14 1.0 0.00 0.20
MTG 141003P00001500 P 10/03/14 1.5 0.00 0.21
MTG 141003P00002000 P 10/03/14 2.0 0.00 0.22
MTG 141003P00002500 P 10/03/14 2.5 0.00 0.23
MTG 141003P00003000 P 10/03/14 3.0 0.00 0.24
MTG 141003P00003500 P 10/03/14 3.5 0.00 0.24
MTG 141003P00004000 P 10/03/14 4.0 0.00 0.25
MTG 141003P00004500 P 10/03/14 4.5 0.00 0.25
MTG 141003P00005000 P 10/03/14 5.0 0.00 0.25
MTG 141003P00005500 P 10/03/14 5.5 0.00 0.25
MTG 141003P00006000 P 10/03/14 6.0 0.00 0.25
MTG 141003P00006500 P 10/03/14 6.5 0.01 0.25
MTG 141003P00007000 P 10/03/14 7.0 0.01 0.17
MTG 141003P00007500 P 10/03/14 7.5 0.05 0.16
MTG 141003P00008000 P 10/03/14 8.0 0.15 0.25
MTG 141003P00008500 P 10/03/14 8.5 0.35 0.48
MTG 141003P00009000 P 10/03/14 9.0 0.63 0.88
MTG 141003P00009500 P 10/03/14 9.5 1.10 1.34
MTG 141003P00010000 P 10/03/14 10.0 1.52 1.81
MTG 141003P00010500 P 10/03/14 10.5 2.01 2.32
MTG 141003P00011000 P 10/03/14 11.0 2.46 2.85
MTG 141003P00011500 P 10/03/14 11.5 2.96 3.35
MTG 141003P00012000 P 10/03/14 12.0 3.45 3.90
MTG 141003P00012500 P 10/03/14 12.5 3.95 4.40
MTG 141003P00013000 P 10/03/14 13.0 4.45 4.90
MTG 141003P00013500 P 10/03/14 13.5 4.90 5.40
MTG 141003P00014000 P 10/03/14 14.0 5.25 6.10
MTG 141003P00014500 P 10/03/14 14.5 5.70 6.85
MTG 141003P00015000 P 10/03/14 15.0 6.15 7.15
MTG 141003P00015500 P 10/03/14 15.5 6.65 7.65
MTG 141010C00001000 C 10/10/14 1.0 6.10 8.75
MTG 141010C00001500 C 10/10/14 1.5 6.25 7.55
MTG 141010C00002000 C 10/10/14 2.0 5.35 7.45
MTG 141010C00002500 C 10/10/14 2.5 5.35 6.30
MTG 141010C00003000 C 10/10/14 3.0 4.60 6.20
MTG 141010C00003500 C 10/10/14 3.5 4.20 5.70
MTG 141010C00004000 C 10/10/14 4.0 4.15 4.65
MTG 141010C00004500 C 10/10/14 4.5 3.65 4.15
MTG 141010C00005000 C 10/10/14 5.0 3.15 3.65
MTG 141010C00005500 C 10/10/14 5.5 2.68 3.10
MTG 141010C00006000 C 10/10/14 6.0 2.20 2.59
MTG 141010C00006500 C 10/10/14 6.5 1.78 2.10
MTG 141010C00007000 C 10/10/14 7.0 1.29 1.60
MTG 141010C00007500 C 10/10/14 7.5 0.86 1.13
MTG 141010C00008000 C 10/10/14 8.0 0.47 0.69
MTG 141010C00008500 C 10/10/14 8.5 0.20 0.38
MTG 141010C00009000 C 10/10/14 9.0 0.09 0.25
MTG 141010C00009500 C 10/10/14 9.5 0.03 0.25
MTG 141010C00010000 C 10/10/14 10.0 0.00 0.25
MTG 141010C00010500 C 10/10/14 10.5 0.00 0.25
MTG 141010C00011000 C 10/10/14 11.0 0.00 0.25
MTG 141010C00011500 C 10/10/14 11.5 0.00 0.25
MTG 141010C00012000 C 10/10/14 12.0 0.00 0.25
MTG 141010C00012500 C 10/10/14 12.5 0.00 0.25
MTG 141010C00013000 C 10/10/14 13.0 0.00 0.25
MTG 141010C00013500 C 10/10/14 13.5 0.00 0.25
MTG 141010C00014000 C 10/10/14 14.0 0.00 0.25
MTG 141010C00014500 C 10/10/14 14.5 0.00 0.25
MTG 141010C00015000 C 10/10/14 15.0 0.00 0.25
MTG 141010C00015500 C 10/10/14 15.5 0.00 0.25
MTG 141010P00001000 P 10/10/14 1.0 0.00 0.25
MTG 141010P00001500 P 10/10/14 1.5 0.00 0.25
MTG 141010P00002000 P 10/10/14 2.0 0.00 0.25
MTG 141010P00002500 P 10/10/14 2.5 0.00 0.25
MTG 141010P00003000 P 10/10/14 3.0 0.00 0.25
MTG 141010P00003500 P 10/10/14 3.5 0.00 0.25
MTG 141010P00004000 P 10/10/14 4.0 0.00 0.25
MTG 141010P00004500 P 10/10/14 4.5 0.00 0.25
MTG 141010P00005000 P 10/10/14 5.0 0.00 0.25
MTG 141010P00005500 P 10/10/14 5.5 0.00 0.25
MTG 141010P00006000 P 10/10/14 6.0 0.00 0.25
MTG 141010P00006500 P 10/10/14 6.5 0.01 0.25
MTG 141010P00007000 P 10/10/14 7.0 0.02 0.25
MTG 141010P00007500 P 10/10/14 7.5 0.05 0.25
MTG 141010P00008000 P 10/10/14 8.0 0.14 0.30
MTG 141010P00008500 P 10/10/14 8.5 0.33 0.53
MTG 141010P00009000 P 10/10/14 9.0 0.69 0.94
MTG 141010P00009500 P 10/10/14 9.5 1.08 1.39
MTG 141010P00010000 P 10/10/14 10.0 1.53 1.87
MTG 141010P00010500 P 10/10/14 10.5 2.02 2.38
MTG 141010P00011000 P 10/10/14 11.0 2.47 2.85
MTG 141010P00011500 P 10/10/14 11.5 2.99 3.35
MTG 141010P00012000 P 10/10/14 12.0 3.45 3.90
MTG 141010P00012500 P 10/10/14 12.5 3.95 4.40
MTG 141010P00013000 P 10/10/14 13.0 4.45 4.95
MTG 141010P00013500 P 10/10/14 13.5 4.90 5.45
MTG 141010P00014000 P 10/10/14 14.0 5.40 6.00
MTG 141010P00014500 P 10/10/14 14.5 5.85 6.50
MTG 141010P00015000 P 10/10/14 15.0 6.40 7.00
MTG 141010P00015500 P 10/10/14 15.5 6.90 7.50
MTG 141018C00001000 C 10/18/14 1.0 7.10 7.65
MTG 141018C00002000 C 10/18/14 2.0 6.10 6.65
MTG 141018C00003000 C 10/18/14 3.0 5.20 5.55
MTG 141018C00004000 C 10/18/14 4.0 4.25 4.50
MTG 141018C00005000 C 10/18/14 5.0 3.25 3.50
MTG 141018C00006000 C 10/18/14 6.0 2.29 2.53
MTG 141018C00007000 C 10/18/14 7.0 1.37 1.60
MTG 141018C00008000 C 10/18/14 8.0 0.71 0.77
MTG 141018C00009000 C 10/18/14 9.0 0.23 0.28
MTG 141018C00010000 C 10/18/14 10.0 0.05 0.12
MTG 141018C00011000 C 10/18/14 11.0 0.00 0.08
MTG 141018C00012000 C 10/18/14 12.0 0.00 0.06
MTG 141018C00013000 C 10/18/14 13.0 0.00 0.06
MTG 141018C00014000 C 10/18/14 14.0 0.00 0.05
MTG 141018C00015000 C 10/18/14 15.0 0.00 0.05
MTG 141018C00016000 C 10/18/14 16.0 0.00 0.05
MTG 141018P00001000 P 10/18/14 1.0 0.00 0.04
MTG 141018P00002000 P 10/18/14 2.0 0.00 0.04
MTG 141018P00003000 P 10/18/14 3.0 0.00 0.05
MTG 141018P00004000 P 10/18/14 4.0 0.00 0.05
MTG 141018P00005000 P 10/18/14 5.0 0.00 0.06
MTG 141018P00006000 P 10/18/14 6.0 0.01 0.08
MTG 141018P00007000 P 10/18/14 7.0 0.08 0.14
MTG 141018P00008000 P 10/18/14 8.0 0.29 0.36
MTG 141018P00009000 P 10/18/14 9.0 0.80 0.94
MTG 141018P00010000 P 10/18/14 10.0 1.59 1.82
MTG 141018P00011000 P 10/18/14 11.0 2.53 2.80
MTG 141018P00012000 P 10/18/14 12.0 3.50 3.80
MTG 141018P00013000 P 10/18/14 13.0 4.50 4.80
MTG 141018P00014000 P 10/18/14 14.0 5.50 5.80
MTG 141018P00015000 P 10/18/14 15.0 6.40 6.90
MTG 141018P00016000 P 10/18/14 16.0 7.35 7.90
MTG 141220C00001000 C 12/20/14 1.0 7.15 7.55
MTG 141220C00002000 C 12/20/14 2.0 6.25 6.50
MTG 141220C00003000 C 12/20/14 3.0 5.25 5.50
MTG 141220C00004000 C 12/20/14 4.0 4.25 4.55
MTG 141220C00005000 C 12/20/14 5.0 3.20 3.55
MTG 141220C00006000 C 12/20/14 6.0 2.34 2.59
MTG 141220C00007000 C 12/20/14 7.0 1.52 1.72
MTG 141220C00008000 C 12/20/14 8.0 0.89 0.99
MTG 141220C00009000 C 12/20/14 9.0 0.44 0.53
MTG 141220C00010000 C 12/20/14 10.0 0.21 0.27
MTG 141220C00011000 C 12/20/14 11.0 0.07 0.17
MTG 141220C00012000 C 12/20/14 12.0 0.03 0.12
MTG 141220C00013000 C 12/20/14 13.0 0.01 0.10
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.09
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.08
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.08
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.05
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.05
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.06
MTG 141220P00004000 P 12/20/14 4.0 0.01 0.06
MTG 141220P00005000 P 12/20/14 5.0 0.03 0.08
MTG 141220P00006000 P 12/20/14 6.0 0.04 0.14
MTG 141220P00007000 P 12/20/14 7.0 0.18 0.28
MTG 141220P00008000 P 12/20/14 8.0 0.50 0.57
MTG 141220P00009000 P 12/20/14 9.0 1.02 1.13
MTG 141220P00010000 P 12/20/14 10.0 1.77 1.90
MTG 141220P00011000 P 12/20/14 11.0 2.64 2.88
MTG 141220P00012000 P 12/20/14 12.0 3.55 3.85
MTG 141220P00013000 P 12/20/14 13.0 4.55 4.85
MTG 141220P00014000 P 12/20/14 14.0 5.55 5.80
MTG 141220P00015000 P 12/20/14 15.0 6.50 6.80
MTG 141220P00016000 P 12/20/14 16.0 7.50 7.80
MTG 150117C00000500 C 01/17/15 0.5 7.60 8.10
MTG 150117C00001000 C 01/17/15 1.0 7.05 7.70
MTG 150117C00001500 C 01/17/15 1.5 6.65 7.10
MTG 150117C00002000 C 01/17/15 2.0 6.15 6.50
MTG 150117C00002500 C 01/17/15 2.5 5.65 6.00
MTG 150117C00003000 C 01/17/15 3.0 5.20 5.50
MTG 150117C00003500 C 01/17/15 3.5 4.65 5.05
MTG 150117C00004000 C 01/17/15 4.0 4.20 4.55
MTG 150117C00004500 C 01/17/15 4.5 3.70 4.05
MTG 150117C00005000 C 01/17/15 5.0 3.20 3.55
MTG 150117C00005500 C 01/17/15 5.5 2.81 3.10
MTG 150117C00007000 C 01/17/15 7.0 1.56 1.70
MTG 150117C00008000 C 01/17/15 8.0 1.04 1.11
MTG 150117C00009000 C 01/17/15 9.0 0.58 0.64
MTG 150117C00010000 C 01/17/15 10.0 0.32 0.35
MTG 150117C00011000 C 01/17/15 11.0 0.15 0.24
MTG 150117C00012000 C 01/17/15 12.0 0.09 0.13
MTG 150117C00013000 C 01/17/15 13.0 0.03 0.15
MTG 150117C00014000 C 01/17/15 14.0 0.01 0.13
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.11
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.05
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.05
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.05
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.06
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.06
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.06
MTG 150117P00003500 P 01/17/15 3.5 0.01 0.07
MTG 150117P00004000 P 01/17/15 4.0 0.02 0.06
MTG 150117P00004500 P 01/17/15 4.5 0.05 0.09
MTG 150117P00005000 P 01/17/15 5.0 0.05 0.11
MTG 150117P00005500 P 01/17/15 5.5 0.09 0.14
MTG 150117P00007000 P 01/17/15 7.0 0.26 0.37
MTG 150117P00008000 P 01/17/15 8.0 0.60 0.66
MTG 150117P00009000 P 01/17/15 9.0 1.13 1.20
MTG 150117P00010000 P 01/17/15 10.0 1.85 2.09
MTG 150117P00011000 P 01/17/15 11.0 2.71 2.96
MTG 150117P00012000 P 01/17/15 12.0 3.60 3.95
MTG 150117P00013000 P 01/17/15 13.0 4.55 4.90
MTG 150117P00014000 P 01/17/15 14.0 5.55 5.90
MTG 150117P00015000 P 01/17/15 15.0 6.55 6.90
MTG 150320C00001000 C 03/20/15 1.0 6.25 8.50
MTG 150320C00002000 C 03/20/15 2.0 6.15 6.60
MTG 150320C00003000 C 03/20/15 3.0 5.15 5.50
MTG 150320C00004000 C 03/20/15 4.0 3.80 4.60
MTG 150320C00005000 C 03/20/15 5.0 3.25 3.60
MTG 150320C00006000 C 03/20/15 6.0 2.33 2.72
MTG 150320C00007000 C 03/20/15 7.0 1.66 1.92
MTG 150320C00008000 C 03/20/15 8.0 1.05 1.29
MTG 150320C00009000 C 03/20/15 9.0 0.64 0.85
MTG 150320C00010000 C 03/20/15 10.0 0.39 0.55
MTG 150320C00011000 C 03/20/15 11.0 0.20 0.36
MTG 150320C00012000 C 03/20/15 12.0 0.10 0.30
MTG 150320C00013000 C 03/20/15 13.0 0.05 0.24
MTG 150320C00014000 C 03/20/15 14.0 0.03 0.20
MTG 150320C00015000 C 03/20/15 15.0 0.01 0.16
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.14
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.06
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.07
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.08
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.10
MTG 150320P00005000 P 03/20/15 5.0 0.04 0.16
MTG 150320P00006000 P 03/20/15 6.0 0.14 0.29
MTG 150320P00007000 P 03/20/15 7.0 0.35 0.52
MTG 150320P00008000 P 03/20/15 8.0 0.77 0.91
MTG 150320P00009000 P 03/20/15 9.0 1.30 1.50
MTG 150320P00010000 P 03/20/15 10.0 1.98 2.20
MTG 150320P00011000 P 03/20/15 11.0 2.80 3.10
MTG 150320P00012000 P 03/20/15 12.0 3.70 4.00
MTG 150320P00013000 P 03/20/15 13.0 4.60 4.95
MTG 150320P00014000 P 03/20/15 14.0 5.55 5.95
MTG 150320P00015000 P 03/20/15 15.0 6.55 6.95
MTG 150320P00016000 P 03/20/15 16.0 7.15 8.35
MTG 160115C00003000 C 01/15/16 3.0 5.05 5.75
MTG 160115C00005000 C 01/15/16 5.0 3.35 4.10
MTG 160115C00007000 C 01/15/16 7.0 2.34 2.69
MTG 160115C00010000 C 01/15/16 10.0 0.90 1.42
MTG 160115C00012000 C 01/15/16 12.0 0.49 0.79
MTG 160115C00015000 C 01/15/16 15.0 0.20 0.64
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.19
MTG 160115P00005000 P 01/15/16 5.0 0.22 0.43
MTG 160115P00007000 P 01/15/16 7.0 0.85 1.17
MTG 160115P00010000 P 01/15/16 10.0 2.53 2.90
MTG 160115P00012000 P 01/15/16 12.0 4.05 4.60
MTG 160115P00015000 P 01/15/16 15.0 6.70 7.30

OPRA data is delayed 15 minutes.