Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mgic Investment Corp (MTG)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 180615C00005000 C Jun 15, 2018 5.0 5.60 5.95
MTG 180615C00006000 C Jun 15, 2018 6.0 4.45 6.35
MTG 180615C00007000 C Jun 15, 2018 7.0 3.60 4.60
MTG 180615C00008000 C Jun 15, 2018 8.0 2.66 2.90
MTG 180615C00009000 C Jun 15, 2018 9.0 1.67 2.85
MTG 180615C00010000 C Jun 15, 2018 10.0 0.79 0.89
MTG 180615C00011000 C Jun 15, 2018 11.0 0.20 0.29
MTG 180615C00012000 C Jun 15, 2018 12.0 0.04 0.08
MTG 180615C00013000 C Jun 15, 2018 13.0 0.00 0.04
MTG 180615C00014000 C Jun 15, 2018 14.0 0.00 0.09
MTG 180615C00015000 C Jun 15, 2018 15.0 0.00 0.15
MTG 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
MTG 180615C00017000 C Jun 15, 2018 17.0 0.00 0.10
MTG 180615C00018000 C Jun 15, 2018 18.0 0.00 0.10
MTG 180615C00019000 C Jun 15, 2018 19.0 0.00 0.10
MTG 180615C00020000 C Jun 15, 2018 20.0 0.00 0.15
MTG 180615C00021000 C Jun 15, 2018 21.0 0.00 0.15
MTG 180615C00022000 C Jun 15, 2018 22.0 0.00 0.28
MTG 180615P00005000 P Jun 15, 2018 5.0 0.00 0.19
MTG 180615P00006000 P Jun 15, 2018 6.0 0.00 1.83
MTG 180615P00007000 P Jun 15, 2018 7.0 0.00 0.11
MTG 180615P00008000 P Jun 15, 2018 8.0 0.00 0.65
MTG 180615P00009000 P Jun 15, 2018 9.0 0.00 0.04
MTG 180615P00010000 P Jun 15, 2018 10.0 0.11 0.17
MTG 180615P00011000 P Jun 15, 2018 11.0 0.50 0.58
MTG 180615P00012000 P Jun 15, 2018 12.0 1.34 1.40
MTG 180615P00013000 P Jun 15, 2018 13.0 2.26 2.48
MTG 180615P00014000 P Jun 15, 2018 14.0 3.25 3.60
MTG 180615P00015000 P Jun 15, 2018 15.0 4.15 4.55
MTG 180615P00016000 P Jun 15, 2018 16.0 4.75 7.80
MTG 180615P00017000 P Jun 15, 2018 17.0 6.20 8.80
MTG 180615P00018000 P Jun 15, 2018 18.0 5.35 9.80
MTG 180615P00019000 P Jun 15, 2018 19.0 5.80 10.50
MTG 180615P00020000 P Jun 15, 2018 20.0 6.90 11.45
MTG 180615P00021000 P Jun 15, 2018 21.0 7.90 12.50
MTG 180615P00022000 P Jun 15, 2018 22.0 9.00 13.60
MTG 180921C00005000 C Sep 21, 2018 5.0 5.45 6.25
MTG 180921C00006000 C Sep 21, 2018 6.0 4.55 7.20
MTG 180921C00007000 C Sep 21, 2018 7.0 3.55 4.15
MTG 180921C00008000 C Sep 21, 2018 8.0 2.63 4.00
MTG 180921C00009000 C Sep 21, 2018 9.0 1.97 2.06
MTG 180921C00010000 C Sep 21, 2018 10.0 1.28 1.29
MTG 180921C00011000 C Sep 21, 2018 11.0 0.70 0.78
MTG 180921C00012000 C Sep 21, 2018 12.0 0.40 0.43
MTG 180921C00013000 C Sep 21, 2018 13.0 0.15 0.30
MTG 180921C00014000 C Sep 21, 2018 14.0 0.05 0.20
MTG 180921C00015000 C Sep 21, 2018 15.0 0.00 0.11
MTG 180921C00016000 C Sep 21, 2018 16.0 0.00 0.13
MTG 180921C00017000 C Sep 21, 2018 17.0 0.01 0.07
MTG 180921C00018000 C Sep 21, 2018 18.0 0.00 0.11
MTG 180921C00019000 C Sep 21, 2018 19.0 0.00 0.05
MTG 180921C00020000 C Sep 21, 2018 20.0 0.00 0.05
MTG 180921C00021000 C Sep 21, 2018 21.0 0.00 0.15
MTG 180921C00022000 C Sep 21, 2018 22.0 0.00 0.18
MTG 180921C00023000 C Sep 21, 2018 23.0 0.00 0.05
MTG 180921P00005000 P Sep 21, 2018 5.0 0.00 0.18
MTG 180921P00006000 P Sep 21, 2018 6.0 0.00 0.13
MTG 180921P00007000 P Sep 21, 2018 7.0 0.00 0.13
MTG 180921P00008000 P Sep 21, 2018 8.0 0.07 0.18
MTG 180921P00009000 P Sep 21, 2018 9.0 0.21 0.30
MTG 180921P00010000 P Sep 21, 2018 10.0 0.47 0.52
MTG 180921P00011000 P Sep 21, 2018 11.0 0.91 1.03
MTG 180921P00012000 P Sep 21, 2018 12.0 1.56 1.70
MTG 180921P00013000 P Sep 21, 2018 13.0 2.35 2.49
MTG 180921P00014000 P Sep 21, 2018 14.0 2.90 3.60
MTG 180921P00015000 P Sep 21, 2018 15.0 4.25 4.75
MTG 180921P00016000 P Sep 21, 2018 16.0 3.00 7.45
MTG 180921P00017000 P Sep 21, 2018 17.0 4.05 8.60
MTG 180921P00018000 P Sep 21, 2018 18.0 5.05 9.60
MTG 180921P00019000 P Sep 21, 2018 19.0 6.05 10.60
MTG 180921P00020000 P Sep 21, 2018 20.0 7.05 11.60
MTG 180921P00021000 P Sep 21, 2018 21.0 7.80 12.30
MTG 180921P00022000 P Sep 21, 2018 22.0 8.85 13.45
MTG 180921P00023000 P Sep 21, 2018 23.0 9.80 14.45
MTG 181221C00002000 C Dec 21, 2018 2.0 6.30 9.65
MTG 181221C00003000 C Dec 21, 2018 3.0 5.30 8.70
MTG 181221C00004000 C Dec 21, 2018 4.0 6.55 7.60
MTG 181221C00005000 C Dec 21, 2018 5.0 5.45 6.40
MTG 181221C00006000 C Dec 21, 2018 6.0 4.80 5.35
MTG 181221C00007000 C Dec 21, 2018 7.0 3.20 4.60
MTG 181221C00008000 C Dec 21, 2018 8.0 2.89 3.15
MTG 181221C00009000 C Dec 21, 2018 9.0 2.11 2.33
MTG 181221C00010000 C Dec 21, 2018 10.0 1.48 1.63
MTG 181221C00011000 C Dec 21, 2018 11.0 0.97 1.09
MTG 181221C00012000 C Dec 21, 2018 12.0 0.60 0.81
MTG 181221C00013000 C Dec 21, 2018 13.0 0.30 0.46
MTG 181221C00014000 C Dec 21, 2018 14.0 0.08 0.30
MTG 181221C00015000 C Dec 21, 2018 15.0 0.10 0.30
MTG 181221C00016000 C Dec 21, 2018 16.0 0.10 0.24
MTG 181221C00017000 C Dec 21, 2018 17.0 0.06 0.12
MTG 181221C00018000 C Dec 21, 2018 18.0 0.04 0.11
MTG 181221P00002000 P Dec 21, 2018 2.0 0.00 0.22
MTG 181221P00003000 P Dec 21, 2018 3.0 0.00 0.23
MTG 181221P00004000 P Dec 21, 2018 4.0 0.00 0.10
MTG 181221P00005000 P Dec 21, 2018 5.0 0.00 0.22
MTG 181221P00006000 P Dec 21, 2018 6.0 0.00 0.14
MTG 181221P00007000 P Dec 21, 2018 7.0 0.08 0.22
MTG 181221P00008000 P Dec 21, 2018 8.0 0.17 0.34
MTG 181221P00009000 P Dec 21, 2018 9.0 0.36 0.52
MTG 181221P00010000 P Dec 21, 2018 10.0 0.69 0.83
MTG 181221P00011000 P Dec 21, 2018 11.0 1.15 1.31
MTG 181221P00012000 P Dec 21, 2018 12.0 1.78 2.05
MTG 181221P00013000 P Dec 21, 2018 13.0 2.52 2.69
MTG 181221P00014000 P Dec 21, 2018 14.0 3.35 3.75
MTG 181221P00015000 P Dec 21, 2018 15.0 4.30 5.00
MTG 181221P00016000 P Dec 21, 2018 16.0 5.20 5.65
MTG 181221P00017000 P Dec 21, 2018 17.0 6.15 6.65
MTG 181221P00018000 P Dec 21, 2018 18.0 5.80 7.50
MTG 190118C00005000 C Jan 18, 2019 5.0 3.75 8.30
MTG 190118C00006000 C Jan 18, 2019 6.0 3.15 6.15
MTG 190118C00007000 C Jan 18, 2019 7.0 3.80 4.50
MTG 190118C00008000 C Jan 18, 2019 8.0 2.95 3.20
MTG 190118C00009000 C Jan 18, 2019 9.0 2.19 2.40
MTG 190118C00010000 C Jan 18, 2019 10.0 1.47 1.73
MTG 190118C00011000 C Jan 18, 2019 11.0 1.03 1.30
MTG 190118C00012000 C Jan 18, 2019 12.0 0.65 0.81
MTG 190118C00013000 C Jan 18, 2019 13.0 0.32 0.55
MTG 190118C00014000 C Jan 18, 2019 14.0 0.29 0.36
MTG 190118C00015000 C Jan 18, 2019 15.0 0.19 0.26
MTG 190118C00016000 C Jan 18, 2019 16.0 0.05 0.28
MTG 190118C00017000 C Jan 18, 2019 17.0 0.01 0.15
MTG 190118C00018000 C Jan 18, 2019 18.0 0.05 0.12
MTG 190118C00019000 C Jan 18, 2019 19.0 0.00 0.10
MTG 190118C00020000 C Jan 18, 2019 20.0 0.00 0.09
MTG 190118P00005000 P Jan 18, 2019 5.0 0.00 0.22
MTG 190118P00006000 P Jan 18, 2019 6.0 0.04 0.16
MTG 190118P00007000 P Jan 18, 2019 7.0 0.10 0.26
MTG 190118P00008000 P Jan 18, 2019 8.0 0.21 0.37
MTG 190118P00009000 P Jan 18, 2019 9.0 0.43 0.59
MTG 190118P00010000 P Jan 18, 2019 10.0 0.74 0.84
MTG 190118P00011000 P Jan 18, 2019 11.0 1.20 1.32
MTG 190118P00012000 P Jan 18, 2019 12.0 1.80 1.99
MTG 190118P00013000 P Jan 18, 2019 13.0 2.56 2.77
MTG 190118P00014000 P Jan 18, 2019 14.0 3.40 3.70
MTG 190118P00015000 P Jan 18, 2019 15.0 4.15 4.55
MTG 190118P00016000 P Jan 18, 2019 16.0 3.95 6.40
MTG 190118P00017000 P Jan 18, 2019 17.0 4.05 8.60
MTG 190118P00018000 P Jan 18, 2019 18.0 6.55 8.45
MTG 190118P00019000 P Jan 18, 2019 19.0 6.00 10.65
MTG 190118P00020000 P Jan 18, 2019 20.0 6.90 11.45
MTG 200117C00005000 C Jan 17, 2020 5.0 5.75 7.05
MTG 200117C00008000 C Jan 17, 2020 8.0 3.60 3.95
MTG 200117C00010000 C Jan 17, 2020 10.0 2.30 2.75
MTG 200117C00012000 C Jan 17, 2020 12.0 1.40 1.81
MTG 200117C00015000 C Jan 17, 2020 15.0 0.40 1.20
MTG 200117C00017000 C Jan 17, 2020 17.0 0.34 1.46
MTG 200117C00020000 C Jan 17, 2020 20.0 0.10 0.46
MTG 200117P00005000 P Jan 17, 2020 5.0 0.00 0.40
MTG 200117P00008000 P Jan 17, 2020 8.0 0.54 0.77
MTG 200117P00010000 P Jan 17, 2020 10.0 1.10 1.50
MTG 200117P00012000 P Jan 17, 2020 12.0 2.24 2.59
MTG 200117P00015000 P Jan 17, 2020 15.0 4.40 4.75
MTG 200117P00017000 P Jan 17, 2020 17.0 6.20 6.60
MTG 200117P00020000 P Jan 17, 2020 20.0 8.95 9.55
OPRA data is delayed 15 minutes.