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 Jan 28 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150130C00001000 C 01/30/15 1.0 7.65 8.15
MTG 150130C00001500 C 01/30/15 1.5 7.15 7.70
MTG 150130C00002000 C 01/30/15 2.0 6.65 7.15
MTG 150130C00002500 C 01/30/15 2.5 6.15 6.65
MTG 150130C00003000 C 01/30/15 3.0 5.65 6.15
MTG 150130C00003500 C 01/30/15 3.5 5.15 5.65
MTG 150130C00004000 C 01/30/15 4.0 4.70 5.10
MTG 150130C00004500 C 01/30/15 4.5 4.20 4.60
MTG 150130C00005000 C 01/30/15 5.0 3.70 4.10
MTG 150130C00005500 C 01/30/15 5.5 3.20 3.60
MTG 150130C00006000 C 01/30/15 6.0 2.69 3.10
MTG 150130C00006500 C 01/30/15 6.5 2.23 2.52
MTG 150130C00007000 C 01/30/15 7.0 1.74 2.04
MTG 150130C00007500 C 01/30/15 7.5 1.24 1.49
MTG 150130C00008000 C 01/30/15 8.0 0.70 0.99
MTG 150130C00008500 C 01/30/15 8.5 0.27 0.48
MTG 150130C00009000 C 01/30/15 9.0 0.01 0.05
MTG 150130C00009500 C 01/30/15 9.5 0.00 0.05
MTG 150130C00010000 C 01/30/15 10.0 0.00 0.05
MTG 150130C00010500 C 01/30/15 10.5 0.00 0.05
MTG 150130C00011000 C 01/30/15 11.0 0.00 0.04
MTG 150130C00011500 C 01/30/15 11.5 0.00 0.04
MTG 150130C00012000 C 01/30/15 12.0 0.00 0.04
MTG 150130C00012500 C 01/30/15 12.5 0.00 0.04
MTG 150130C00013000 C 01/30/15 13.0 0.00 0.04
MTG 150130C00013500 C 01/30/15 13.5 0.00 0.04
MTG 150130C00014000 C 01/30/15 14.0 0.00 0.04
MTG 150130C00014500 C 01/30/15 14.5 0.00 0.04
MTG 150130C00015000 C 01/30/15 15.0 0.00 0.04
MTG 150130C00015500 C 01/30/15 15.5 0.00 0.04
MTG 150130C00016000 C 01/30/15 16.0 0.00 0.04
MTG 150130C00016500 C 01/30/15 16.5 0.00 0.04
MTG 150130C00017000 C 01/30/15 17.0 0.00 0.04
MTG 150130C00017500 C 01/30/15 17.5 0.00 0.04
MTG 150130C00018000 C 01/30/15 18.0 0.00 0.04
MTG 150130P00001000 P 01/30/15 1.0 0.00 0.04
MTG 150130P00001500 P 01/30/15 1.5 0.00 0.04
MTG 150130P00002000 P 01/30/15 2.0 0.00 0.04
MTG 150130P00002500 P 01/30/15 2.5 0.00 0.04
MTG 150130P00003000 P 01/30/15 3.0 0.00 0.04
MTG 150130P00003500 P 01/30/15 3.5 0.00 0.04
MTG 150130P00004000 P 01/30/15 4.0 0.00 0.04
MTG 150130P00004500 P 01/30/15 4.5 0.00 0.04
MTG 150130P00005000 P 01/30/15 5.0 0.00 0.04
MTG 150130P00005500 P 01/30/15 5.5 0.00 0.04
MTG 150130P00006000 P 01/30/15 6.0 0.00 0.04
MTG 150130P00006500 P 01/30/15 6.5 0.00 0.04
MTG 150130P00007000 P 01/30/15 7.0 0.00 0.05
MTG 150130P00007500 P 01/30/15 7.5 0.00 0.05
MTG 150130P00008000 P 01/30/15 8.0 0.00 0.06
MTG 150130P00008500 P 01/30/15 8.5 0.00 0.07
MTG 150130P00009000 P 01/30/15 9.0 0.10 0.31
MTG 150130P00009500 P 01/30/15 9.5 0.51 0.76
MTG 150130P00010000 P 01/30/15 10.0 1.01 1.26
MTG 150130P00010500 P 01/30/15 10.5 1.51 1.78
MTG 150130P00011000 P 01/30/15 11.0 1.98 2.27
MTG 150130P00011500 P 01/30/15 11.5 2.48 2.77
MTG 150130P00012000 P 01/30/15 12.0 2.98 3.30
MTG 150130P00012500 P 01/30/15 12.5 3.45 3.85
MTG 150130P00013000 P 01/30/15 13.0 3.95 4.35
MTG 150130P00013500 P 01/30/15 13.5 4.45 4.85
MTG 150130P00014000 P 01/30/15 14.0 4.95 5.35
MTG 150130P00014500 P 01/30/15 14.5 5.35 5.85
MTG 150130P00015000 P 01/30/15 15.0 5.75 6.35
MTG 150130P00015500 P 01/30/15 15.5 6.25 6.85
MTG 150130P00016000 P 01/30/15 16.0 6.75 7.35
MTG 150130P00016500 P 01/30/15 16.5 7.30 7.85
MTG 150130P00017000 P 01/30/15 17.0 7.80 8.35
MTG 150130P00017500 P 01/30/15 17.5 8.30 8.85
MTG 150130P00018000 P 01/30/15 18.0 8.85 9.45
MTG 150206C00001000 C 02/06/15 1.0 7.60 8.10
MTG 150206C00002000 C 02/06/15 2.0 6.60 7.10
MTG 150206C00002500 C 02/06/15 2.5 6.10 6.60
MTG 150206C00003000 C 02/06/15 3.0 5.60 6.10
MTG 150206C00003500 C 02/06/15 3.5 5.10 5.60
MTG 150206C00004000 C 02/06/15 4.0 4.65 5.05
MTG 150206C00004500 C 02/06/15 4.5 4.15 4.55
MTG 150206C00005000 C 02/06/15 5.0 3.65 4.05
MTG 150206C00005500 C 02/06/15 5.5 3.15 3.55
MTG 150206C00006000 C 02/06/15 6.0 2.62 3.25
MTG 150206C00006500 C 02/06/15 6.5 2.17 2.62
MTG 150206C00007000 C 02/06/15 7.0 1.74 1.99
MTG 150206C00007500 C 02/06/15 7.5 1.25 1.50
MTG 150206C00008000 C 02/06/15 8.0 0.75 0.97
MTG 150206C00008500 C 02/06/15 8.5 0.33 0.44
MTG 150206C00009000 C 02/06/15 9.0 0.05 0.15
MTG 150206C00009500 C 02/06/15 9.5 0.00 0.08
MTG 150206C00010000 C 02/06/15 10.0 0.00 0.09
MTG 150206C00010500 C 02/06/15 10.5 0.00 0.05
MTG 150206C00011000 C 02/06/15 11.0 0.00 0.05
MTG 150206C00011500 C 02/06/15 11.5 0.00 0.08
MTG 150206C00012000 C 02/06/15 12.0 0.00 0.04
MTG 150206C00012500 C 02/06/15 12.5 0.00 0.04
MTG 150206C00013000 C 02/06/15 13.0 0.00 0.04
MTG 150206C00013500 C 02/06/15 13.5 0.00 0.04
MTG 150206C00014000 C 02/06/15 14.0 0.00 0.04
MTG 150206C00014500 C 02/06/15 14.5 0.00 0.04
MTG 150206C00015000 C 02/06/15 15.0 0.00 0.04
MTG 150206C00015500 C 02/06/15 15.5 0.00 0.04
MTG 150206C00016000 C 02/06/15 16.0 0.00 0.04
MTG 150206C00016500 C 02/06/15 16.5 0.00 0.04
MTG 150206C00017000 C 02/06/15 17.0 0.00 0.04
MTG 150206C00018000 C 02/06/15 18.0 0.00 0.04
MTG 150206P00001000 P 02/06/15 1.0 0.00 0.04
MTG 150206P00002000 P 02/06/15 2.0 0.00 0.04
MTG 150206P00002500 P 02/06/15 2.5 0.00 0.04
MTG 150206P00003000 P 02/06/15 3.0 0.00 0.04
MTG 150206P00003500 P 02/06/15 3.5 0.00 0.04
MTG 150206P00004000 P 02/06/15 4.0 0.00 0.04
MTG 150206P00004500 P 02/06/15 4.5 0.00 0.04
MTG 150206P00005000 P 02/06/15 5.0 0.00 0.04
MTG 150206P00005500 P 02/06/15 5.5 0.00 0.04
MTG 150206P00006000 P 02/06/15 6.0 0.00 0.05
MTG 150206P00006500 P 02/06/15 6.5 0.00 0.10
MTG 150206P00007000 P 02/06/15 7.0 0.00 0.06
MTG 150206P00007500 P 02/06/15 7.5 0.00 0.06
MTG 150206P00008000 P 02/06/15 8.0 0.00 0.07
MTG 150206P00008500 P 02/06/15 8.5 0.01 0.12
MTG 150206P00009000 P 02/06/15 9.0 0.18 0.35
MTG 150206P00009500 P 02/06/15 9.5 0.57 0.83
MTG 150206P00010000 P 02/06/15 10.0 0.92 1.33
MTG 150206P00010500 P 02/06/15 10.5 1.42 1.83
MTG 150206P00011000 P 02/06/15 11.0 1.83 2.43
MTG 150206P00011500 P 02/06/15 11.5 2.41 2.77
MTG 150206P00012000 P 02/06/15 12.0 2.93 3.45
MTG 150206P00012500 P 02/06/15 12.5 3.45 3.85
MTG 150206P00013000 P 02/06/15 13.0 3.95 4.35
MTG 150206P00013500 P 02/06/15 13.5 4.45 4.85
MTG 150206P00014000 P 02/06/15 14.0 4.95 5.35
MTG 150206P00014500 P 02/06/15 14.5 5.40 5.90
MTG 150206P00015000 P 02/06/15 15.0 5.90 6.40
MTG 150206P00015500 P 02/06/15 15.5 6.40 6.90
MTG 150206P00016000 P 02/06/15 16.0 6.90 7.40
MTG 150206P00016500 P 02/06/15 16.5 7.40 7.90
MTG 150206P00017000 P 02/06/15 17.0 7.90 8.40
MTG 150206P00018000 P 02/06/15 18.0 8.90 9.40
MTG 150213C00001000 C 02/13/15 1.0 7.60 8.10
MTG 150213C00002000 C 02/13/15 2.0 6.60 7.10
MTG 150213C00002500 C 02/13/15 2.5 6.10 6.60
MTG 150213C00003000 C 02/13/15 3.0 5.60 6.10
MTG 150213C00003500 C 02/13/15 3.5 5.10 5.60
MTG 150213C00004000 C 02/13/15 4.0 4.65 5.05
MTG 150213C00004500 C 02/13/15 4.5 4.15 4.55
MTG 150213C00005000 C 02/13/15 5.0 3.65 4.15
MTG 150213C00005500 C 02/13/15 5.5 3.20 3.70
MTG 150213C00006000 C 02/13/15 6.0 2.67 3.05
MTG 150213C00006500 C 02/13/15 6.5 2.21 2.52
MTG 150213C00007000 C 02/13/15 7.0 1.75 1.99
MTG 150213C00007500 C 02/13/15 7.5 1.22 1.50
MTG 150213C00008000 C 02/13/15 8.0 0.80 1.00
MTG 150213C00008500 C 02/13/15 8.5 0.38 0.43
MTG 150213C00009000 C 02/13/15 9.0 0.13 0.19
MTG 150213C00009500 C 02/13/15 9.5 0.02 0.09
MTG 150213C00010000 C 02/13/15 10.0 0.00 0.07
MTG 150213C00010500 C 02/13/15 10.5 0.00 0.06
MTG 150213C00011000 C 02/13/15 11.0 0.00 0.06
MTG 150213C00011500 C 02/13/15 11.5 0.00 0.05
MTG 150213C00012000 C 02/13/15 12.0 0.00 0.05
MTG 150213C00012500 C 02/13/15 12.5 0.00 0.05
MTG 150213C00013000 C 02/13/15 13.0 0.00 0.05
MTG 150213C00013500 C 02/13/15 13.5 0.00 0.04
MTG 150213C00014000 C 02/13/15 14.0 0.00 0.04
MTG 150213C00014500 C 02/13/15 14.5 0.00 0.04
MTG 150213C00015000 C 02/13/15 15.0 0.00 0.04
MTG 150213C00015500 C 02/13/15 15.5 0.00 0.04
MTG 150213C00016000 C 02/13/15 16.0 0.00 0.04
MTG 150213C00016500 C 02/13/15 16.5 0.00 0.04
MTG 150213C00017000 C 02/13/15 17.0 0.00 0.04
MTG 150213C00018000 C 02/13/15 18.0 0.00 0.04
MTG 150213P00001000 P 02/13/15 1.0 0.00 0.04
MTG 150213P00002000 P 02/13/15 2.0 0.00 0.04
MTG 150213P00002500 P 02/13/15 2.5 0.00 0.04
MTG 150213P00003000 P 02/13/15 3.0 0.00 0.04
MTG 150213P00003500 P 02/13/15 3.5 0.00 0.04
MTG 150213P00004000 P 02/13/15 4.0 0.00 0.04
MTG 150213P00004500 P 02/13/15 4.5 0.00 0.04
MTG 150213P00005000 P 02/13/15 5.0 0.00 0.04
MTG 150213P00005500 P 02/13/15 5.5 0.00 0.05
MTG 150213P00006000 P 02/13/15 6.0 0.00 0.07
MTG 150213P00006500 P 02/13/15 6.5 0.00 0.07
MTG 150213P00007000 P 02/13/15 7.0 0.00 0.07
MTG 150213P00007500 P 02/13/15 7.5 0.00 0.08
MTG 150213P00008000 P 02/13/15 8.0 0.01 0.10
MTG 150213P00008500 P 02/13/15 8.5 0.09 0.16
MTG 150213P00009000 P 02/13/15 9.0 0.23 0.41
MTG 150213P00009500 P 02/13/15 9.5 0.60 0.85
MTG 150213P00010000 P 02/13/15 10.0 1.02 1.28
MTG 150213P00010500 P 02/13/15 10.5 1.42 1.82
MTG 150213P00011000 P 02/13/15 11.0 1.90 2.34
MTG 150213P00011500 P 02/13/15 11.5 2.45 2.83
MTG 150213P00012000 P 02/13/15 12.0 2.89 3.50
MTG 150213P00012500 P 02/13/15 12.5 3.45 3.85
MTG 150213P00013000 P 02/13/15 13.0 3.95 4.35
MTG 150213P00013500 P 02/13/15 13.5 4.45 4.85
MTG 150213P00014000 P 02/13/15 14.0 4.95 5.35
MTG 150213P00014500 P 02/13/15 14.5 5.40 5.90
MTG 150213P00015000 P 02/13/15 15.0 5.90 6.40
MTG 150213P00015500 P 02/13/15 15.5 6.40 6.90
MTG 150213P00016000 P 02/13/15 16.0 6.90 7.40
MTG 150213P00016500 P 02/13/15 16.5 7.40 7.90
MTG 150213P00017000 P 02/13/15 17.0 7.90 8.40
MTG 150213P00018000 P 02/13/15 18.0 8.90 9.40
MTG 150220C00001000 C 02/20/15 1.0 7.05 8.75
MTG 150220C00001500 C 02/20/15 1.5 7.20 7.60
MTG 150220C00002000 C 02/20/15 2.0 6.20 7.45
MTG 150220C00002500 C 02/20/15 2.5 6.20 6.60
MTG 150220C00003000 C 02/20/15 3.0 5.05 6.45
MTG 150220C00003500 C 02/20/15 3.5 5.15 5.70
MTG 150220C00004000 C 02/20/15 4.0 4.20 5.45
MTG 150220C00004500 C 02/20/15 4.5 4.15 4.65
MTG 150220C00005000 C 02/20/15 5.0 3.20 4.45
MTG 150220C00005500 C 02/20/15 5.5 3.25 3.50
MTG 150220C00006000 C 02/20/15 6.0 2.75 2.95
MTG 150220C00006500 C 02/20/15 6.5 2.24 2.46
MTG 150220C00007000 C 02/20/15 7.0 1.75 2.00
MTG 150220C00007500 C 02/20/15 7.5 1.27 1.51
MTG 150220C00008000 C 02/20/15 8.0 0.82 1.02
MTG 150220C00008500 C 02/20/15 8.5 0.42 0.59
MTG 150220C00009000 C 02/20/15 9.0 0.17 0.20
MTG 150220C00009500 C 02/20/15 9.5 0.05 0.08
MTG 150220C00010000 C 02/20/15 10.0 0.00 0.07
MTG 150220C00010500 C 02/20/15 10.5 0.00 0.06
MTG 150220C00011000 C 02/20/15 11.0 0.00 0.10
MTG 150220C00011500 C 02/20/15 11.5 0.00 0.05
MTG 150220C00012000 C 02/20/15 12.0 0.00 0.10
MTG 150220C00012500 C 02/20/15 12.5 0.00 0.05
MTG 150220C00013000 C 02/20/15 13.0 0.00 0.07
MTG 150220C00013500 C 02/20/15 13.5 0.00 0.05
MTG 150220C00014000 C 02/20/15 14.0 0.00 0.04
MTG 150220C00014500 C 02/20/15 14.5 0.00 0.04
MTG 150220C00015000 C 02/20/15 15.0 0.00 0.04
MTG 150220C00015500 C 02/20/15 15.5 0.00 0.04
MTG 150220C00016000 C 02/20/15 16.0 0.00 0.04
MTG 150220C00016500 C 02/20/15 16.5 0.00 0.04
MTG 150220C00017000 C 02/20/15 17.0 0.00 0.04
MTG 150220P00001000 P 02/20/15 1.0 0.00 0.04
MTG 150220P00001500 P 02/20/15 1.5 0.00 0.04
MTG 150220P00002000 P 02/20/15 2.0 0.00 0.04
MTG 150220P00002500 P 02/20/15 2.5 0.00 0.04
MTG 150220P00003000 P 02/20/15 3.0 0.00 0.04
MTG 150220P00003500 P 02/20/15 3.5 0.00 0.04
MTG 150220P00004000 P 02/20/15 4.0 0.00 0.04
MTG 150220P00004500 P 02/20/15 4.5 0.00 0.04
MTG 150220P00005000 P 02/20/15 5.0 0.00 0.05
MTG 150220P00005500 P 02/20/15 5.5 0.00 0.06
MTG 150220P00006000 P 02/20/15 6.0 0.00 0.07
MTG 150220P00006500 P 02/20/15 6.5 0.00 0.07
MTG 150220P00007000 P 02/20/15 7.0 0.00 0.08
MTG 150220P00007500 P 02/20/15 7.5 0.01 0.09
MTG 150220P00008000 P 02/20/15 8.0 0.05 0.11
MTG 150220P00008500 P 02/20/15 8.5 0.17 0.19
MTG 150220P00009000 P 02/20/15 9.0 0.39 0.44
MTG 150220P00009500 P 02/20/15 9.5 0.63 0.82
MTG 150220P00010000 P 02/20/15 10.0 1.07 1.28
MTG 150220P00010500 P 02/20/15 10.5 1.54 1.77
MTG 150220P00011000 P 02/20/15 11.0 2.04 2.27
MTG 150220P00011500 P 02/20/15 11.5 2.46 2.77
MTG 150220P00012000 P 02/20/15 12.0 2.91 3.55
MTG 150220P00012500 P 02/20/15 12.5 3.35 3.85
MTG 150220P00013000 P 02/20/15 13.0 3.45 5.15
MTG 150220P00013500 P 02/20/15 13.5 4.30 4.85
MTG 150220P00014000 P 02/20/15 14.0 4.55 5.70
MTG 150220P00014500 P 02/20/15 14.5 5.35 5.85
MTG 150220P00015000 P 02/20/15 15.0 5.55 7.00
MTG 150220P00015500 P 02/20/15 15.5 6.35 7.30
MTG 150220P00016000 P 02/20/15 16.0 6.65 8.00
MTG 150220P00016500 P 02/20/15 16.5 7.35 8.00
MTG 150220P00017000 P 02/20/15 17.0 7.55 9.20
MTG 150227C00001000 C 02/27/15 1.0 7.70 8.10
MTG 150227C00001500 C 02/27/15 1.5 7.15 7.65
MTG 150227C00002000 C 02/27/15 2.0 6.65 7.15
MTG 150227C00002500 C 02/27/15 2.5 6.15 6.65
MTG 150227C00003000 C 02/27/15 3.0 5.70 6.05
MTG 150227C00003500 C 02/27/15 3.5 5.15 5.65
MTG 150227C00004000 C 02/27/15 4.0 4.65 5.15
MTG 150227C00004500 C 02/27/15 4.5 4.20 4.60
MTG 150227C00005000 C 02/27/15 5.0 3.75 4.00
MTG 150227C00005500 C 02/27/15 5.5 3.25 3.50
MTG 150227C00006000 C 02/27/15 6.0 2.74 3.00
MTG 150227C00006500 C 02/27/15 6.5 2.22 2.49
MTG 150227C00007000 C 02/27/15 7.0 1.76 2.00
MTG 150227C00007500 C 02/27/15 7.5 1.27 1.53
MTG 150227C00008000 C 02/27/15 8.0 0.84 1.06
MTG 150227C00008500 C 02/27/15 8.5 0.46 0.65
MTG 150227C00009000 C 02/27/15 9.0 0.19 0.32
MTG 150227C00009500 C 02/27/15 9.5 0.07 0.16
MTG 150227C00010000 C 02/27/15 10.0 0.02 0.10
MTG 150227C00010500 C 02/27/15 10.5 0.00 0.07
MTG 150227C00011000 C 02/27/15 11.0 0.00 0.06
MTG 150227C00011500 C 02/27/15 11.5 0.00 0.06
MTG 150227C00012000 C 02/27/15 12.0 0.00 0.06
MTG 150227C00012500 C 02/27/15 12.5 0.00 0.05
MTG 150227C00013000 C 02/27/15 13.0 0.00 0.05
MTG 150227C00013500 C 02/27/15 13.5 0.00 0.05
MTG 150227C00014000 C 02/27/15 14.0 0.00 0.05
MTG 150227C00014500 C 02/27/15 14.5 0.00 0.05
MTG 150227C00015000 C 02/27/15 15.0 0.00 0.05
MTG 150227C00015500 C 02/27/15 15.5 0.00 0.04
MTG 150227C00016000 C 02/27/15 16.0 0.00 0.04
MTG 150227C00017000 C 02/27/15 17.0 0.00 0.04
MTG 150227P00001000 P 02/27/15 1.0 0.00 0.04
MTG 150227P00001500 P 02/27/15 1.5 0.00 0.04
MTG 150227P00002000 P 02/27/15 2.0 0.00 0.04
MTG 150227P00002500 P 02/27/15 2.5 0.00 0.04
MTG 150227P00003000 P 02/27/15 3.0 0.00 0.04
MTG 150227P00003500 P 02/27/15 3.5 0.00 0.04
MTG 150227P00004000 P 02/27/15 4.0 0.00 0.04
MTG 150227P00004500 P 02/27/15 4.5 0.00 0.04
MTG 150227P00005000 P 02/27/15 5.0 0.00 0.06
MTG 150227P00005500 P 02/27/15 5.5 0.00 0.07
MTG 150227P00006000 P 02/27/15 6.0 0.00 0.07
MTG 150227P00006500 P 02/27/15 6.5 0.00 0.08
MTG 150227P00007000 P 02/27/15 7.0 0.00 0.09
MTG 150227P00007500 P 02/27/15 7.5 0.02 0.10
MTG 150227P00008000 P 02/27/15 8.0 0.06 0.14
MTG 150227P00008500 P 02/27/15 8.5 0.17 0.24
MTG 150227P00009000 P 02/27/15 9.0 0.38 0.49
MTG 150227P00009500 P 02/27/15 9.5 0.64 0.87
MTG 150227P00010000 P 02/27/15 10.0 1.08 1.30
MTG 150227P00010500 P 02/27/15 10.5 1.54 1.78
MTG 150227P00011000 P 02/27/15 11.0 2.06 2.27
MTG 150227P00011500 P 02/27/15 11.5 2.51 2.79
MTG 150227P00012000 P 02/27/15 12.0 2.93 3.35
MTG 150227P00012500 P 02/27/15 12.5 3.30 3.85
MTG 150227P00013000 P 02/27/15 13.0 3.85 4.35
MTG 150227P00013500 P 02/27/15 13.5 4.35 4.90
MTG 150227P00014000 P 02/27/15 14.0 4.85 5.35
MTG 150227P00014500 P 02/27/15 14.5 5.35 5.90
MTG 150227P00015000 P 02/27/15 15.0 5.85 6.35
MTG 150227P00015500 P 02/27/15 15.5 6.35 6.85
MTG 150227P00016000 P 02/27/15 16.0 6.85 7.35
MTG 150227P00017000 P 02/27/15 17.0 7.80 8.35
MTG 150306C00001000 C 03/06/15 1.0 7.65 8.10
MTG 150306C00001500 C 03/06/15 1.5 7.10 7.65
MTG 150306C00002000 C 03/06/15 2.0 6.65 7.15
MTG 150306C00002500 C 03/06/15 2.5 6.10 6.65
MTG 150306C00003000 C 03/06/15 3.0 5.60 6.15
MTG 150306C00003500 C 03/06/15 3.5 5.15 5.75
MTG 150306C00004000 C 03/06/15 4.0 4.60 5.15
MTG 150306C00004500 C 03/06/15 4.5 4.20 4.50
MTG 150306C00005000 C 03/06/15 5.0 3.70 4.00
MTG 150306C00005500 C 03/06/15 5.5 3.20 3.50
MTG 150306C00006000 C 03/06/15 6.0 2.76 3.05
MTG 150306C00006500 C 03/06/15 6.5 2.27 2.56
MTG 150306C00007000 C 03/06/15 7.0 1.79 2.03
MTG 150306C00007500 C 03/06/15 7.5 1.32 1.56
MTG 150306C00008000 C 03/06/15 8.0 0.87 1.11
MTG 150306C00008500 C 03/06/15 8.5 0.51 0.68
MTG 150306C00009000 C 03/06/15 9.0 0.23 0.38
MTG 150306C00009500 C 03/06/15 9.5 0.10 0.24
MTG 150306C00010000 C 03/06/15 10.0 0.03 0.16
MTG 150306C00010500 C 03/06/15 10.5 0.00 0.13
MTG 150306C00011000 C 03/06/15 11.0 0.00 0.11
MTG 150306C00011500 C 03/06/15 11.5 0.00 0.11
MTG 150306C00012000 C 03/06/15 12.0 0.00 0.10
MTG 150306C00012500 C 03/06/15 12.5 0.00 0.10
MTG 150306C00013000 C 03/06/15 13.0 0.00 0.10
MTG 150306C00013500 C 03/06/15 13.5 0.00 0.10
MTG 150306C00014000 C 03/06/15 14.0 0.00 0.08
MTG 150306C00014500 C 03/06/15 14.5 0.00 0.08
MTG 150306C00015000 C 03/06/15 15.0 0.00 0.06
MTG 150306C00015500 C 03/06/15 15.5 0.00 0.05
MTG 150306C00016000 C 03/06/15 16.0 0.00 0.04
MTG 150306C00017000 C 03/06/15 17.0 0.00 0.04
MTG 150306P00001000 P 03/06/15 1.0 0.00 0.04
MTG 150306P00001500 P 03/06/15 1.5 0.00 0.04
MTG 150306P00002000 P 03/06/15 2.0 0.00 0.04
MTG 150306P00002500 P 03/06/15 2.5 0.00 0.04
MTG 150306P00003000 P 03/06/15 3.0 0.00 0.04
MTG 150306P00003500 P 03/06/15 3.5 0.00 0.04
MTG 150306P00004000 P 03/06/15 4.0 0.00 0.04
MTG 150306P00004500 P 03/06/15 4.5 0.00 0.06
MTG 150306P00005000 P 03/06/15 5.0 0.00 0.10
MTG 150306P00005500 P 03/06/15 5.5 0.00 0.12
MTG 150306P00006000 P 03/06/15 6.0 0.00 0.12
MTG 150306P00006500 P 03/06/15 6.5 0.00 0.13
MTG 150306P00007000 P 03/06/15 7.0 0.01 0.14
MTG 150306P00007500 P 03/06/15 7.5 0.03 0.17
MTG 150306P00008000 P 03/06/15 8.0 0.09 0.20
MTG 150306P00008500 P 03/06/15 8.5 0.19 0.33
MTG 150306P00009000 P 03/06/15 9.0 0.41 0.50
MTG 150306P00009500 P 03/06/15 9.5 0.69 0.90
MTG 150306P00010000 P 03/06/15 10.0 1.07 1.34
MTG 150306P00010500 P 03/06/15 10.5 1.53 1.82
MTG 150306P00011000 P 03/06/15 11.0 2.00 2.29
MTG 150306P00011500 P 03/06/15 11.5 2.52 2.80
MTG 150306P00012000 P 03/06/15 12.0 2.92 3.40
MTG 150306P00012500 P 03/06/15 12.5 3.30 3.90
MTG 150306P00013000 P 03/06/15 13.0 3.85 4.40
MTG 150306P00013500 P 03/06/15 13.5 4.35 4.90
MTG 150306P00014000 P 03/06/15 14.0 4.85 5.40
MTG 150306P00014500 P 03/06/15 14.5 5.35 5.90
MTG 150306P00015000 P 03/06/15 15.0 5.80 6.35
MTG 150306P00015500 P 03/06/15 15.5 6.35 6.85
MTG 150306P00016000 P 03/06/15 16.0 7.00 7.40
MTG 150306P00017000 P 03/06/15 17.0 8.00 8.40
MTG 150320C00001000 C 03/20/15 1.0 7.60 8.10
MTG 150320C00002000 C 03/20/15 2.0 6.60 7.10
MTG 150320C00003000 C 03/20/15 3.0 5.35 6.65
MTG 150320C00004000 C 03/20/15 4.0 4.75 5.00
MTG 150320C00005000 C 03/20/15 5.0 3.75 4.00
MTG 150320C00006000 C 03/20/15 6.0 2.76 3.00
MTG 150320C00007000 C 03/20/15 7.0 1.81 2.05
MTG 150320C00008000 C 03/20/15 8.0 0.93 1.12
MTG 150320C00009000 C 03/20/15 9.0 0.32 0.40
MTG 150320C00010000 C 03/20/15 10.0 0.05 0.14
MTG 150320C00011000 C 03/20/15 11.0 0.00 0.07
MTG 150320C00012000 C 03/20/15 12.0 0.00 0.06
MTG 150320C00013000 C 03/20/15 13.0 0.00 0.06
MTG 150320C00014000 C 03/20/15 14.0 0.00 0.06
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.06
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.07
MTG 150320C00017000 C 03/20/15 17.0 0.00 0.05
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.04
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.04
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.04
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.05
MTG 150320P00005000 P 03/20/15 5.0 0.00 0.08
MTG 150320P00006000 P 03/20/15 6.0 0.01 0.08
MTG 150320P00007000 P 03/20/15 7.0 0.03 0.12
MTG 150320P00008000 P 03/20/15 8.0 0.11 0.21
MTG 150320P00009000 P 03/20/15 9.0 0.50 0.59
MTG 150320P00010000 P 03/20/15 10.0 1.12 1.35
MTG 150320P00011000 P 03/20/15 11.0 2.03 2.28
MTG 150320P00012000 P 03/20/15 12.0 2.99 3.30
MTG 150320P00013000 P 03/20/15 13.0 3.95 4.35
MTG 150320P00014000 P 03/20/15 14.0 4.95 5.35
MTG 150320P00015000 P 03/20/15 15.0 5.90 6.40
MTG 150320P00016000 P 03/20/15 16.0 5.45 8.80
MTG 150320P00017000 P 03/20/15 17.0 7.80 8.40
MTG 150619C00001000 C 06/19/15 1.0 7.40 8.45
MTG 150619C00002000 C 06/19/15 2.0 6.65 7.15
MTG 150619C00003000 C 06/19/15 3.0 5.75 6.05
MTG 150619C00004000 C 06/19/15 4.0 4.75 5.00
MTG 150619C00005000 C 06/19/15 5.0 3.75 4.10
MTG 150619C00006000 C 06/19/15 6.0 2.84 3.10
MTG 150619C00007000 C 06/19/15 7.0 1.97 2.20
MTG 150619C00008000 C 06/19/15 8.0 1.22 1.42
MTG 150619C00009000 C 06/19/15 9.0 0.64 0.73
MTG 150619C00010000 C 06/19/15 10.0 0.27 0.40
MTG 150619C00011000 C 06/19/15 11.0 0.08 0.24
MTG 150619C00012000 C 06/19/15 12.0 0.02 0.15
MTG 150619C00013000 C 06/19/15 13.0 0.02 0.12
MTG 150619C00014000 C 06/19/15 14.0 0.01 0.10
MTG 150619C00015000 C 06/19/15 15.0 0.00 0.08
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.08
MTG 150619C00017000 C 06/19/15 17.0 0.00 0.08
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.04
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.04
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.08
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.10
MTG 150619P00005000 P 06/19/15 5.0 0.01 0.12
MTG 150619P00006000 P 06/19/15 6.0 0.05 0.17
MTG 150619P00007000 P 06/19/15 7.0 0.14 0.29
MTG 150619P00008000 P 06/19/15 8.0 0.36 0.52
MTG 150619P00009000 P 06/19/15 9.0 0.77 0.94
MTG 150619P00010000 P 06/19/15 10.0 1.37 1.58
MTG 150619P00011000 P 06/19/15 11.0 2.18 2.40
MTG 150619P00012000 P 06/19/15 12.0 3.10 3.35
MTG 150619P00013000 P 06/19/15 13.0 4.05 4.30
MTG 150619P00014000 P 06/19/15 14.0 5.00 5.30
MTG 150619P00015000 P 06/19/15 15.0 6.00 6.30
MTG 150619P00016000 P 06/19/15 16.0 7.00 7.30
MTG 150619P00017000 P 06/19/15 17.0 7.35 8.75
MTG 150918C00001000 C 09/18/15 1.0 7.25 8.50
MTG 150918C00002000 C 09/18/15 2.0 6.70 7.10
MTG 150918C00003000 C 09/18/15 3.0 5.70 6.10
MTG 150918C00004000 C 09/18/15 4.0 4.75 5.10
MTG 150918C00005000 C 09/18/15 5.0 3.80 4.10
MTG 150918C00006000 C 09/18/15 6.0 2.92 3.25
MTG 150918C00007000 C 09/18/15 7.0 2.10 2.42
MTG 150918C00008000 C 09/18/15 8.0 1.44 1.69
MTG 150918C00009000 C 09/18/15 9.0 0.91 1.14
MTG 150918C00010000 C 09/18/15 10.0 0.52 0.74
MTG 150918C00011000 C 09/18/15 11.0 0.27 0.45
MTG 150918C00012000 C 09/18/15 12.0 0.12 0.34
MTG 150918C00013000 C 09/18/15 13.0 0.04 0.24
MTG 150918C00014000 C 09/18/15 14.0 0.01 0.18
MTG 150918C00015000 C 09/18/15 15.0 0.02 0.15
MTG 150918C00016000 C 09/18/15 16.0 0.00 0.13
MTG 150918C00017000 C 09/18/15 17.0 0.00 0.12
MTG 150918P00001000 P 09/18/15 1.0 0.00 0.04
MTG 150918P00002000 P 09/18/15 2.0 0.00 0.05
MTG 150918P00003000 P 09/18/15 3.0 0.00 0.11
MTG 150918P00004000 P 09/18/15 4.0 0.02 0.14
MTG 150918P00005000 P 09/18/15 5.0 0.04 0.19
MTG 150918P00006000 P 09/18/15 6.0 0.12 0.29
MTG 150918P00007000 P 09/18/15 7.0 0.30 0.48
MTG 150918P00008000 P 09/18/15 8.0 0.59 0.80
MTG 150918P00009000 P 09/18/15 9.0 1.02 1.26
MTG 150918P00010000 P 09/18/15 10.0 1.63 1.86
MTG 150918P00011000 P 09/18/15 11.0 2.35 2.66
MTG 150918P00012000 P 09/18/15 12.0 3.15 3.55
MTG 150918P00013000 P 09/18/15 13.0 4.10 4.45
MTG 150918P00014000 P 09/18/15 14.0 5.05 5.35
MTG 150918P00015000 P 09/18/15 15.0 6.05 6.35
MTG 150918P00016000 P 09/18/15 16.0 7.00 7.30
MTG 150918P00017000 P 09/18/15 17.0 7.90 8.30
MTG 160115C00003000 C 01/15/16 3.0 3.50 8.35
MTG 160115C00005000 C 01/15/16 5.0 1.86 6.40
MTG 160115C00007000 C 01/15/16 7.0 2.16 2.63
MTG 160115C00010000 C 01/15/16 10.0 0.64 0.96
MTG 160115C00012000 C 01/15/16 12.0 0.19 0.40
MTG 160115C00015000 C 01/15/16 15.0 0.09 0.27
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.14
MTG 160115P00005000 P 01/15/16 5.0 0.10 0.26
MTG 160115P00007000 P 01/15/16 7.0 0.37 0.63
MTG 160115P00010000 P 01/15/16 10.0 1.74 2.14
MTG 160115P00012000 P 01/15/16 12.0 3.20 3.75
MTG 160115P00015000 P 01/15/16 15.0 5.75 6.70
MTG 170120C00003000 C 01/20/17 3.0 3.55 8.40
MTG 170120C00005000 C 01/20/17 5.0 3.95 4.65
MTG 170120C00007000 C 01/20/17 7.0 2.55 3.35
MTG 170120C00010000 C 01/20/17 10.0 1.12 1.65
MTG 170120C00012000 C 01/20/17 12.0 0.54 1.32
MTG 170120C00015000 C 01/20/17 15.0 0.08 0.85
MTG 170120C00017000 C 01/20/17 17.0 0.16 0.66
MTG 170120P00003000 P 01/20/17 3.0 0.02 0.34
MTG 170120P00005000 P 01/20/17 5.0 0.28 0.59
MTG 170120P00007000 P 01/20/17 7.0 0.87 1.29
MTG 170120P00010000 P 01/20/17 10.0 2.20 2.94
MTG 170120P00012000 P 01/20/17 12.0 3.75 4.45
MTG 170120P00015000 P 01/20/17 15.0 6.20 7.05
MTG 170120P00017000 P 01/20/17 17.0 8.05 8.85

OPRA data is delayed 15 minutes.