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 (2017-02-10)Premium Content

Mgic Investment Corp (MTG)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 170303C00003000 C 03/03/17 3.0 5.15 9.65
MTG 170303C00003500 C 03/03/17 3.5 4.70 9.40
MTG 170303C00004000 C 03/03/17 4.0 4.30 8.90
MTG 170303C00004500 C 03/03/17 4.5 3.70 8.20
MTG 170303C00005000 C 03/03/17 5.0 3.30 7.90
MTG 170303C00005500 C 03/03/17 5.5 2.70 7.35
MTG 170303C00006000 C 03/03/17 6.0 2.35 6.90
MTG 170303C00006500 C 03/03/17 6.5 1.86 6.40
MTG 170303C00007000 C 03/03/17 7.0 1.95 5.90
MTG 170303C00007500 C 03/03/17 7.5 1.44 5.00
MTG 170303C00008000 C 03/03/17 8.0 0.52 4.55
MTG 170303C00008500 C 03/03/17 8.5 0.01 4.15
MTG 170303C00009000 C 03/03/17 9.0 0.21 3.65
MTG 170303C00009500 C 03/03/17 9.5 0.00 2.58
MTG 170303C00010000 C 03/03/17 10.0 0.00 1.31
MTG 170303C00010500 C 03/03/17 10.5 0.22 0.26
MTG 170303C00011000 C 03/03/17 11.0 0.02 0.06
MTG 170303C00011500 C 03/03/17 11.5 0.00 0.12
MTG 170303C00012000 C 03/03/17 12.0 0.00 0.50
MTG 170303C00012500 C 03/03/17 12.5 0.00 0.12
MTG 170303C00013000 C 03/03/17 13.0 0.00 0.11
MTG 170303C00013500 C 03/03/17 13.5 0.00 0.11
MTG 170303C00014000 C 03/03/17 14.0 0.00 0.11
MTG 170303C00014500 C 03/03/17 14.5 0.00 0.11
MTG 170303C00015000 C 03/03/17 15.0 0.00 0.12
MTG 170303C00015500 C 03/03/17 15.5 0.00 0.11
MTG 170303C00016000 C 03/03/17 16.0 0.00 0.12
MTG 170303C00016500 C 03/03/17 16.5 0.00 0.11
MTG 170303C00017000 C 03/03/17 17.0 0.00 0.50
MTG 170303C00017500 C 03/03/17 17.5 0.00 0.11
MTG 170303C00018000 C 03/03/17 18.0 0.00 0.11
MTG 170303C00018500 C 03/03/17 18.5 0.00 0.11
MTG 170303C00019000 C 03/03/17 19.0 0.00 0.11
MTG 170303C00019500 C 03/03/17 19.5 0.00 0.11
MTG 170303C00020000 C 03/03/17 20.0 0.00 0.11
MTG 170303C00020500 C 03/03/17 20.5 0.00 0.11
MTG 170303P00003000 P 03/03/17 3.0 0.00 0.11
MTG 170303P00003500 P 03/03/17 3.5 0.00 0.11
MTG 170303P00004000 P 03/03/17 4.0 0.00 0.11
MTG 170303P00004500 P 03/03/17 4.5 0.00 0.11
MTG 170303P00005000 P 03/03/17 5.0 0.00 0.11
MTG 170303P00005500 P 03/03/17 5.5 0.00 0.11
MTG 170303P00006000 P 03/03/17 6.0 0.00 0.11
MTG 170303P00006500 P 03/03/17 6.5 0.00 0.11
MTG 170303P00007000 P 03/03/17 7.0 0.00 0.11
MTG 170303P00007500 P 03/03/17 7.5 0.00 0.11
MTG 170303P00008000 P 03/03/17 8.0 0.00 0.11
MTG 170303P00008500 P 03/03/17 8.5 0.00 0.11
MTG 170303P00009000 P 03/03/17 9.0 0.00 0.11
MTG 170303P00009500 P 03/03/17 9.5 0.00 0.12
MTG 170303P00010000 P 03/03/17 10.0 0.00 0.04
MTG 170303P00010500 P 03/03/17 10.5 0.06 0.11
MTG 170303P00011000 P 03/03/17 11.0 0.00 0.47
MTG 170303P00011500 P 03/03/17 11.5 0.77 0.92
MTG 170303P00012000 P 03/03/17 12.0 0.00 3.20
MTG 170303P00012500 P 03/03/17 12.5 0.20 4.10
MTG 170303P00013000 P 03/03/17 13.0 0.92 4.55
MTG 170303P00013500 P 03/03/17 13.5 1.37 4.60
MTG 170303P00014000 P 03/03/17 14.0 1.87 5.80
MTG 170303P00014500 P 03/03/17 14.5 2.37 6.05
MTG 170303P00015000 P 03/03/17 15.0 2.87 6.80
MTG 170303P00015500 P 03/03/17 15.5 3.35 6.80
MTG 170303P00016000 P 03/03/17 16.0 3.85 7.80
MTG 170303P00016500 P 03/03/17 16.5 4.35 7.90
MTG 170303P00017000 P 03/03/17 17.0 4.85 8.80
MTG 170303P00017500 P 03/03/17 17.5 4.60 9.20
MTG 170303P00018000 P 03/03/17 18.0 5.10 9.65
MTG 170303P00018500 P 03/03/17 18.5 6.00 9.95
MTG 170303P00019000 P 03/03/17 19.0 6.50 10.45
MTG 170303P00019500 P 03/03/17 19.5 6.95 11.35
MTG 170303P00020000 P 03/03/17 20.0 7.75 11.40
MTG 170303P00020500 P 03/03/17 20.5 8.00 11.90
MTG 170310C00005500 C 03/10/17 5.5 2.70 7.25
MTG 170310C00006000 C 03/10/17 6.0 2.95 4.80
MTG 170310C00006500 C 03/10/17 6.5 2.45 4.30
MTG 170310C00007000 C 03/10/17 7.0 1.20 5.00
MTG 170310C00007500 C 03/10/17 7.5 1.45 3.35
MTG 170310C00008000 C 03/10/17 8.0 0.95 4.15
MTG 170310C00008500 C 03/10/17 8.5 0.45 3.65
MTG 170310C00009000 C 03/10/17 9.0 0.26 4.00
MTG 170310C00009500 C 03/10/17 9.5 0.10 3.50
MTG 170310C00010000 C 03/10/17 10.0 0.31 0.82
MTG 170310C00010500 C 03/10/17 10.5 0.27 0.36
MTG 170310C00011000 C 03/10/17 11.0 0.06 0.12
MTG 170310C00011500 C 03/10/17 11.5 0.01 0.14
MTG 170310C00012000 C 03/10/17 12.0 0.00 0.12
MTG 170310C00012500 C 03/10/17 12.5 0.00 0.12
MTG 170310C00013000 C 03/10/17 13.0 0.00 0.12
MTG 170310C00013500 C 03/10/17 13.5 0.00 0.12
MTG 170310C00014000 C 03/10/17 14.0 0.00 0.11
MTG 170310C00014500 C 03/10/17 14.5 0.00 0.11
MTG 170310C00015000 C 03/10/17 15.0 0.00 0.11
MTG 170310C00015500 C 03/10/17 15.5 0.00 0.11
MTG 170310C00016000 C 03/10/17 16.0 0.00 0.11
MTG 170310C00016500 C 03/10/17 16.5 0.00 0.11
MTG 170310C00017000 C 03/10/17 17.0 0.00 0.11
MTG 170310C00017500 C 03/10/17 17.5 0.00 0.11
MTG 170310C00018000 C 03/10/17 18.0 0.00 0.12
MTG 170310C00018500 C 03/10/17 18.5 0.00 0.11
MTG 170310C00019000 C 03/10/17 19.0 0.00 0.11
MTG 170310C00019500 C 03/10/17 19.5 0.00 0.11
MTG 170310C00020000 C 03/10/17 20.0 0.00 0.11
MTG 170310C00020500 C 03/10/17 20.5 0.00 0.11
MTG 170310P00005500 P 03/10/17 5.5 0.00 0.11
MTG 170310P00006000 P 03/10/17 6.0 0.00 0.11
MTG 170310P00006500 P 03/10/17 6.5 0.00 0.11
MTG 170310P00007000 P 03/10/17 7.0 0.00 0.11
MTG 170310P00007500 P 03/10/17 7.5 0.00 0.11
MTG 170310P00008000 P 03/10/17 8.0 0.00 0.11
MTG 170310P00008500 P 03/10/17 8.5 0.00 0.12
MTG 170310P00009000 P 03/10/17 9.0 0.00 0.12
MTG 170310P00009500 P 03/10/17 9.5 0.00 0.07
MTG 170310P00010000 P 03/10/17 10.0 0.02 0.07
MTG 170310P00010500 P 03/10/17 10.5 0.12 0.18
MTG 170310P00011000 P 03/10/17 11.0 0.19 0.46
MTG 170310P00011500 P 03/10/17 11.5 0.66 1.02
MTG 170310P00012000 P 03/10/17 12.0 0.05 1.74
MTG 170310P00012500 P 03/10/17 12.5 0.83 2.24
MTG 170310P00013000 P 03/10/17 13.0 0.87 2.74
MTG 170310P00013500 P 03/10/17 13.5 1.36 3.40
MTG 170310P00014000 P 03/10/17 14.0 1.51 3.75
MTG 170310P00014500 P 03/10/17 14.5 1.85 5.50
MTG 170310P00015000 P 03/10/17 15.0 2.10 6.20
MTG 170310P00015500 P 03/10/17 15.5 2.60 6.70
MTG 170310P00016000 P 03/10/17 16.0 3.10 7.20
MTG 170310P00016500 P 03/10/17 16.5 3.60 7.70
MTG 170310P00017000 P 03/10/17 17.0 4.10 8.20
MTG 170310P00017500 P 03/10/17 17.5 4.60 8.75
MTG 170310P00018000 P 03/10/17 18.0 5.10 9.45
MTG 170310P00018500 P 03/10/17 18.5 5.60 10.10
MTG 170310P00019000 P 03/10/17 19.0 6.10 10.60
MTG 170310P00019500 P 03/10/17 19.5 6.60 11.10
MTG 170310P00020000 P 03/10/17 20.0 7.10 11.60
MTG 170310P00020500 P 03/10/17 20.5 7.60 12.10
MTG 170317C00001000 C 03/17/17 1.0 8.85 10.15
MTG 170317C00002000 C 03/17/17 2.0 7.85 9.15
MTG 170317C00002500 C 03/17/17 2.5 7.35 8.65
MTG 170317C00003000 C 03/17/17 3.0 5.15 9.65
MTG 170317C00003500 C 03/17/17 3.5 4.80 9.10
MTG 170317C00004000 C 03/17/17 4.0 4.60 8.90
MTG 170317C00004500 C 03/17/17 4.5 3.90 8.40
MTG 170317C00005000 C 03/17/17 5.0 3.45 6.50
MTG 170317C00005500 C 03/17/17 5.5 4.10 5.90
MTG 170317C00006000 C 03/17/17 6.0 3.60 5.40
MTG 170317C00006500 C 03/17/17 6.5 3.10 4.90
MTG 170317C00007000 C 03/17/17 7.0 2.80 4.00
MTG 170317C00007500 C 03/17/17 7.5 2.90 3.40
MTG 170317C00008000 C 03/17/17 8.0 2.40 2.77
MTG 170317C00008500 C 03/17/17 8.5 1.92 2.44
MTG 170317C00009000 C 03/17/17 9.0 1.50 1.97
MTG 170317C00009500 C 03/17/17 9.5 0.94 1.28
MTG 170317C00010000 C 03/17/17 10.0 0.55 0.79
MTG 170317C00010500 C 03/17/17 10.5 0.34 0.39
MTG 170317C00011000 C 03/17/17 11.0 0.11 0.15
MTG 170317C00011500 C 03/17/17 11.5 0.02 0.07
MTG 170317C00012000 C 03/17/17 12.0 0.00 0.15
MTG 170317C00012500 C 03/17/17 12.5 0.00 0.12
MTG 170317C00013000 C 03/17/17 13.0 0.00 0.12
MTG 170317C00013500 C 03/17/17 13.5 0.00 0.12
MTG 170317C00014000 C 03/17/17 14.0 0.00 0.12
MTG 170317C00014500 C 03/17/17 14.5 0.00 0.12
MTG 170317C00015000 C 03/17/17 15.0 0.00 0.11
MTG 170317C00015500 C 03/17/17 15.5 0.00 0.11
MTG 170317C00016000 C 03/17/17 16.0 0.00 0.11
MTG 170317C00016500 C 03/17/17 16.5 0.00 0.11
MTG 170317C00017000 C 03/17/17 17.0 0.00 0.11
MTG 170317C00017500 C 03/17/17 17.5 0.00 0.11
MTG 170317C00018000 C 03/17/17 18.0 0.00 0.11
MTG 170317C00018500 C 03/17/17 18.5 0.00 0.11
MTG 170317C00019000 C 03/17/17 19.0 0.00 0.11
MTG 170317C00019500 C 03/17/17 19.5 0.00 0.11
MTG 170317C00020000 C 03/17/17 20.0 0.00 0.11
MTG 170317P00001000 P 03/17/17 1.0 0.00 0.11
MTG 170317P00002000 P 03/17/17 2.0 0.00 0.11
MTG 170317P00002500 P 03/17/17 2.5 0.00 0.11
MTG 170317P00003000 P 03/17/17 3.0 0.00 0.11
MTG 170317P00003500 P 03/17/17 3.5 0.00 0.11
MTG 170317P00004000 P 03/17/17 4.0 0.00 0.11
MTG 170317P00004500 P 03/17/17 4.5 0.00 0.11
MTG 170317P00005000 P 03/17/17 5.0 0.00 0.11
MTG 170317P00005500 P 03/17/17 5.5 0.00 0.11
MTG 170317P00006000 P 03/17/17 6.0 0.00 0.11
MTG 170317P00006500 P 03/17/17 6.5 0.00 0.11
MTG 170317P00007000 P 03/17/17 7.0 0.00 0.11
MTG 170317P00007500 P 03/17/17 7.5 0.00 0.12
MTG 170317P00008000 P 03/17/17 8.0 0.00 0.12
MTG 170317P00008500 P 03/17/17 8.5 0.00 0.12
MTG 170317P00009000 P 03/17/17 9.0 0.00 0.05
MTG 170317P00009500 P 03/17/17 9.5 0.01 0.05
MTG 170317P00010000 P 03/17/17 10.0 0.05 0.10
MTG 170317P00010500 P 03/17/17 10.5 0.16 0.21
MTG 170317P00011000 P 03/17/17 11.0 0.43 0.50
MTG 170317P00011500 P 03/17/17 11.5 0.76 1.02
MTG 170317P00012000 P 03/17/17 12.0 0.81 1.61
MTG 170317P00012500 P 03/17/17 12.5 1.75 2.12
MTG 170317P00013000 P 03/17/17 13.0 2.25 2.60
MTG 170317P00013500 P 03/17/17 13.5 2.49 3.15
MTG 170317P00014000 P 03/17/17 14.0 2.80 3.95
MTG 170317P00014500 P 03/17/17 14.5 3.10 4.90
MTG 170317P00015000 P 03/17/17 15.0 3.60 5.40
MTG 170317P00015500 P 03/17/17 15.5 4.10 5.15
MTG 170317P00016000 P 03/17/17 16.0 4.50 7.35
MTG 170317P00016500 P 03/17/17 16.5 5.00 7.85
MTG 170317P00017000 P 03/17/17 17.0 5.50 8.35
MTG 170317P00017500 P 03/17/17 17.5 6.00 8.85
MTG 170317P00018000 P 03/17/17 18.0 5.40 9.00
MTG 170317P00018500 P 03/17/17 18.5 6.10 8.40
MTG 170317P00019000 P 03/17/17 19.0 6.60 8.90
MTG 170317P00019500 P 03/17/17 19.5 7.10 9.40
MTG 170317P00020000 P 03/17/17 20.0 7.60 9.90
MTG 170324C00006000 C 03/24/17 6.0 2.20 4.85
MTG 170324C00006500 C 03/24/17 6.5 1.70 4.35
MTG 170324C00007000 C 03/24/17 7.0 1.84 3.85
MTG 170324C00007500 C 03/24/17 7.5 0.75 3.35
MTG 170324C00008000 C 03/24/17 8.0 0.95 4.55
MTG 170324C00008500 C 03/24/17 8.5 0.46 3.65
MTG 170324C00009000 C 03/24/17 9.0 0.06 3.15
MTG 170324C00009500 C 03/24/17 9.5 0.81 1.44
MTG 170324C00010000 C 03/24/17 10.0 0.54 1.18
MTG 170324C00010500 C 03/24/17 10.5 0.35 0.47
MTG 170324C00011000 C 03/24/17 11.0 0.12 0.21
MTG 170324C00011500 C 03/24/17 11.5 0.04 0.09
MTG 170324C00012000 C 03/24/17 12.0 0.00 0.14
MTG 170324C00012500 C 03/24/17 12.5 0.00 0.13
MTG 170324C00013000 C 03/24/17 13.0 0.00 0.12
MTG 170324C00013500 C 03/24/17 13.5 0.00 0.12
MTG 170324C00014000 C 03/24/17 14.0 0.00 0.12
MTG 170324C00014500 C 03/24/17 14.5 0.00 0.12
MTG 170324C00015000 C 03/24/17 15.0 0.00 0.12
MTG 170324C00015500 C 03/24/17 15.5 0.00 0.11
MTG 170324C00016000 C 03/24/17 16.0 0.00 0.11
MTG 170324C00016500 C 03/24/17 16.5 0.00 0.11
MTG 170324C00017000 C 03/24/17 17.0 0.00 0.11
MTG 170324C00017500 C 03/24/17 17.5 0.00 0.11
MTG 170324C00018000 C 03/24/17 18.0 0.00 0.11
MTG 170324C00018500 C 03/24/17 18.5 0.00 0.11
MTG 170324C00019000 C 03/24/17 19.0 0.00 0.11
MTG 170324C00019500 C 03/24/17 19.5 0.00 0.11
MTG 170324C00020000 C 03/24/17 20.0 0.00 0.11
MTG 170324C00020500 C 03/24/17 20.5 0.00 0.11
MTG 170324P00006000 P 03/24/17 6.0 0.00 0.11
MTG 170324P00006500 P 03/24/17 6.5 0.00 0.11
MTG 170324P00007000 P 03/24/17 7.0 0.00 0.12
MTG 170324P00007500 P 03/24/17 7.5 0.00 0.12
MTG 170324P00008000 P 03/24/17 8.0 0.00 0.12
MTG 170324P00008500 P 03/24/17 8.5 0.00 0.13
MTG 170324P00009000 P 03/24/17 9.0 0.00 0.15
MTG 170324P00009500 P 03/24/17 9.5 0.00 0.08
MTG 170324P00010000 P 03/24/17 10.0 0.08 0.14
MTG 170324P00010500 P 03/24/17 10.5 0.19 0.28
MTG 170324P00011000 P 03/24/17 11.0 0.46 0.55
MTG 170324P00011500 P 03/24/17 11.5 0.17 1.15
MTG 170324P00012000 P 03/24/17 12.0 0.05 2.21
MTG 170324P00012500 P 03/24/17 12.5 0.26 4.45
MTG 170324P00013000 P 03/24/17 13.0 0.55 4.65
MTG 170324P00013500 P 03/24/17 13.5 0.75 3.25
MTG 170324P00014000 P 03/24/17 14.0 1.70 3.75
MTG 170324P00014500 P 03/24/17 14.5 1.75 4.25
MTG 170324P00015000 P 03/24/17 15.0 2.92 4.75
MTG 170324P00015500 P 03/24/17 15.5 2.60 5.25
MTG 170324P00016000 P 03/24/17 16.0 3.10 5.75
MTG 170324P00016500 P 03/24/17 16.5 3.60 6.25
MTG 170324P00017000 P 03/24/17 17.0 4.10 6.75
MTG 170324P00017500 P 03/24/17 17.5 4.60 7.25
MTG 170324P00018000 P 03/24/17 18.0 5.10 7.75
MTG 170324P00018500 P 03/24/17 18.5 5.60 8.25
MTG 170324P00019000 P 03/24/17 19.0 6.10 8.75
MTG 170324P00019500 P 03/24/17 19.5 6.60 9.25
MTG 170324P00020000 P 03/24/17 20.0 7.10 9.75
MTG 170324P00020500 P 03/24/17 20.5 7.55 10.25
MTG 170331C00006000 C 03/31/17 6.0 2.98 5.35
MTG 170331C00006500 C 03/31/17 6.5 2.45 4.85
MTG 170331C00007000 C 03/31/17 7.0 1.36 4.55
MTG 170331C00007500 C 03/31/17 7.5 1.83 3.35
MTG 170331C00008000 C 03/31/17 8.0 1.16 3.85
MTG 170331C00008500 C 03/31/17 8.5 0.47 3.40
MTG 170331C00009000 C 03/31/17 9.0 0.21 2.88
MTG 170331C00009500 C 03/31/17 9.5 0.04 1.64
MTG 170331C00010000 C 03/31/17 10.0 0.63 0.86
MTG 170331C00010500 C 03/31/17 10.5 0.38 0.51
MTG 170331C00011000 C 03/31/17 11.0 0.16 0.23
MTG 170331C00011500 C 03/31/17 11.5 0.06 0.11
MTG 170331C00012000 C 03/31/17 12.0 0.00 0.15
MTG 170331C00012500 C 03/31/17 12.5 0.00 0.13
MTG 170331C00013000 C 03/31/17 13.0 0.00 0.13
MTG 170331C00013500 C 03/31/17 13.5 0.00 0.12
MTG 170331C00014000 C 03/31/17 14.0 0.00 0.12
MTG 170331C00014500 C 03/31/17 14.5 0.00 0.12
MTG 170331C00015000 C 03/31/17 15.0 0.00 0.12
MTG 170331C00015500 C 03/31/17 15.5 0.00 0.12
MTG 170331C00016000 C 03/31/17 16.0 0.00 0.11
MTG 170331C00016500 C 03/31/17 16.5 0.00 0.11
MTG 170331C00017000 C 03/31/17 17.0 0.00 0.11
MTG 170331C00017500 C 03/31/17 17.5 0.00 0.11
MTG 170331C00018000 C 03/31/17 18.0 0.00 0.11
MTG 170331C00018500 C 03/31/17 18.5 0.00 0.11
MTG 170331C00019000 C 03/31/17 19.0 0.00 0.11
MTG 170331C00019500 C 03/31/17 19.5 0.00 0.11
MTG 170331C00020000 C 03/31/17 20.0 0.00 0.11
MTG 170331C00020500 C 03/31/17 20.5 0.00 0.11
MTG 170331P00006000 P 03/31/17 6.0 0.00 0.11
MTG 170331P00006500 P 03/31/17 6.5 0.00 0.12
MTG 170331P00007000 P 03/31/17 7.0 0.00 0.12
MTG 170331P00007500 P 03/31/17 7.5 0.00 0.12
MTG 170331P00008000 P 03/31/17 8.0 0.00 0.13
MTG 170331P00008500 P 03/31/17 8.5 0.00 0.14
MTG 170331P00009000 P 03/31/17 9.0 0.00 0.16
MTG 170331P00009500 P 03/31/17 9.5 0.03 0.09
MTG 170331P00010000 P 03/31/17 10.0 0.09 0.16
MTG 170331P00010500 P 03/31/17 10.5 0.24 0.33
MTG 170331P00011000 P 03/31/17 11.0 0.48 0.59
MTG 170331P00011500 P 03/31/17 11.5 0.21 1.17
MTG 170331P00012000 P 03/31/17 12.0 0.15 2.87
MTG 170331P00012500 P 03/31/17 12.5 0.64 3.20
MTG 170331P00013000 P 03/31/17 13.0 1.17 3.85
MTG 170331P00013500 P 03/31/17 13.5 1.63 3.90
MTG 170331P00014000 P 03/31/17 14.0 1.82 3.75
MTG 170331P00014500 P 03/31/17 14.5 2.29 4.25
MTG 170331P00015000 P 03/31/17 15.0 2.79 4.75
MTG 170331P00015500 P 03/31/17 15.5 2.61 5.25
MTG 170331P00016000 P 03/31/17 16.0 3.10 5.75
MTG 170331P00016500 P 03/31/17 16.5 3.60 6.25
MTG 170331P00017000 P 03/31/17 17.0 4.10 6.75
MTG 170331P00017500 P 03/31/17 17.5 4.60 7.25
MTG 170331P00018000 P 03/31/17 18.0 5.15 7.75
MTG 170331P00018500 P 03/31/17 18.5 5.60 8.25
MTG 170331P00019000 P 03/31/17 19.0 6.15 8.75
MTG 170331P00019500 P 03/31/17 19.5 6.60 9.25
MTG 170331P00020000 P 03/31/17 20.0 7.10 9.75
MTG 170331P00020500 P 03/31/17 20.5 7.60 10.25
MTG 170407C00005500 C 04/07/17 5.5 3.00 7.40
MTG 170407C00006000 C 04/07/17 6.0 2.95 6.25
MTG 170407C00006500 C 04/07/17 6.5 1.85 6.40
MTG 170407C00007000 C 04/07/17 7.0 1.95 3.95
MTG 170407C00007500 C 04/07/17 7.5 1.08 5.25
MTG 170407C00008000 C 04/07/17 8.0 0.70 5.00
MTG 170407C00008500 C 04/07/17 8.5 0.23 4.65
MTG 170407C00009000 C 04/07/17 9.0 0.00 3.20
MTG 170407C00009500 C 04/07/17 9.5 0.00 1.85
MTG 170407C00010000 C 04/07/17 10.0 0.49 0.89
MTG 170407C00010500 C 04/07/17 10.5 0.42 0.50
MTG 170407C00011000 C 04/07/17 11.0 0.18 0.27
MTG 170407C00011500 C 04/07/17 11.5 0.07 0.14
MTG 170407C00012000 C 04/07/17 12.0 0.00 0.18
MTG 170407C00012500 C 04/07/17 12.5 0.00 0.14
MTG 170407C00013000 C 04/07/17 13.0 0.00 0.13
MTG 170407C00013500 C 04/07/17 13.5 0.00 0.13
MTG 170407C00014000 C 04/07/17 14.0 0.00 0.12
MTG 170407C00014500 C 04/07/17 14.5 0.00 0.12
MTG 170407C00015000 C 04/07/17 15.0 0.00 0.12
MTG 170407C00015500 C 04/07/17 15.5 0.00 0.12
MTG 170407C00016000 C 04/07/17 16.0 0.00 0.12
MTG 170407C00016500 C 04/07/17 16.5 0.00 0.12
MTG 170407C00017000 C 04/07/17 17.0 0.00 0.11
MTG 170407C00017500 C 04/07/17 17.5 0.00 0.11
MTG 170407C00018000 C 04/07/17 18.0 0.00 0.11
MTG 170407C00018500 C 04/07/17 18.5 0.00 0.11
MTG 170407C00019000 C 04/07/17 19.0 0.00 0.11
MTG 170407C00019500 C 04/07/17 19.5 0.00 0.11
MTG 170407C00020000 C 04/07/17 20.0 0.00 0.11
MTG 170407P00005500 P 04/07/17 5.5 0.00 0.11
MTG 170407P00006000 P 04/07/17 6.0 0.00 0.12
MTG 170407P00006500 P 04/07/17 6.5 0.00 0.12
MTG 170407P00007000 P 04/07/17 7.0 0.00 0.12
MTG 170407P00007500 P 04/07/17 7.5 0.00 0.13
MTG 170407P00008000 P 04/07/17 8.0 0.00 0.14
MTG 170407P00008500 P 04/07/17 8.5 0.00 0.15
MTG 170407P00009000 P 04/07/17 9.0 0.00 0.18
MTG 170407P00009500 P 04/07/17 9.5 0.05 0.11
MTG 170407P00010000 P 04/07/17 10.0 0.11 0.20
MTG 170407P00010500 P 04/07/17 10.5 0.27 0.36
MTG 170407P00011000 P 04/07/17 11.0 0.50 0.62
MTG 170407P00011500 P 04/07/17 11.5 0.00 0.98
MTG 170407P00012000 P 04/07/17 12.0 0.00 3.10
MTG 170407P00012500 P 04/07/17 12.5 0.22 4.65
MTG 170407P00013000 P 04/07/17 13.0 0.60 4.90
MTG 170407P00013500 P 04/07/17 13.5 1.10 5.35
MTG 170407P00014000 P 04/07/17 14.0 1.23 5.00
MTG 170407P00014500 P 04/07/17 14.5 1.76 6.30
MTG 170407P00015000 P 04/07/17 15.0 2.12 6.00
MTG 170407P00015500 P 04/07/17 15.5 2.65 7.20
MTG 170407P00016000 P 04/07/17 16.0 3.10 7.10
MTG 170407P00016500 P 04/07/17 16.5 3.50 7.45
MTG 170407P00017000 P 04/07/17 17.0 4.10 8.10
MTG 170407P00017500 P 04/07/17 17.5 4.55 8.45
MTG 170407P00018000 P 04/07/17 18.0 5.10 9.25
MTG 170407P00018500 P 04/07/17 18.5 5.60 10.05
MTG 170407P00019000 P 04/07/17 19.0 6.10 10.55
MTG 170407P00019500 P 04/07/17 19.5 6.60 11.05
MTG 170407P00020000 P 04/07/17 20.0 7.10 11.55
MTG 170421C00002000 C 04/21/17 2.0 6.55 10.50
MTG 170421C00003000 C 04/21/17 3.0 5.15 8.75
MTG 170421C00004000 C 04/21/17 4.0 4.15 8.60
MTG 170421C00005000 C 04/21/17 5.0 3.80 6.65
MTG 170421C00006000 C 04/21/17 6.0 2.83 6.20
MTG 170421C00007000 C 04/21/17 7.0 3.10 3.90
MTG 170421C00008000 C 04/21/17 8.0 1.22 4.85
MTG 170421C00009000 C 04/21/17 9.0 1.13 2.88
MTG 170421C00010000 C 04/21/17 10.0 0.88 1.00
MTG 170421C00011000 C 04/21/17 11.0 0.27 0.37
MTG 170421C00012000 C 04/21/17 12.0 0.04 0.23
MTG 170421C00013000 C 04/21/17 13.0 0.00 0.16
MTG 170421C00014000 C 04/21/17 14.0 0.00 0.13
MTG 170421C00015000 C 04/21/17 15.0 0.00 0.12
MTG 170421C00016000 C 04/21/17 16.0 0.00 0.12
MTG 170421C00017000 C 04/21/17 17.0 0.00 0.12
MTG 170421C00018000 C 04/21/17 18.0 0.00 0.12
MTG 170421C00019000 C 04/21/17 19.0 0.00 0.11
MTG 170421C00020000 C 04/21/17 20.0 0.00 0.11
MTG 170421P00002000 P 04/21/17 2.0 0.00 0.11
MTG 170421P00003000 P 04/21/17 3.0 0.00 0.11
MTG 170421P00004000 P 04/21/17 4.0 0.00 0.11
MTG 170421P00005000 P 04/21/17 5.0 0.00 0.12
MTG 170421P00006000 P 04/21/17 6.0 0.00 0.12
MTG 170421P00007000 P 04/21/17 7.0 0.00 0.14
MTG 170421P00008000 P 04/21/17 8.0 0.00 0.17
MTG 170421P00009000 P 04/21/17 9.0 0.03 0.20
MTG 170421P00010000 P 04/21/17 10.0 0.22 0.28
MTG 170421P00011000 P 04/21/17 11.0 0.59 0.84
MTG 170421P00012000 P 04/21/17 12.0 0.34 2.07
MTG 170421P00013000 P 04/21/17 13.0 1.19 3.90
MTG 170421P00014000 P 04/21/17 14.0 1.26 5.10
MTG 170421P00015000 P 04/21/17 15.0 2.26 6.05
MTG 170421P00016000 P 04/21/17 16.0 3.40 7.05
MTG 170421P00017000 P 04/21/17 17.0 4.40 8.05
MTG 170421P00018000 P 04/21/17 18.0 5.40 9.05
MTG 170421P00019000 P 04/21/17 19.0 6.15 10.70
MTG 170421P00020000 P 04/21/17 20.0 7.15 11.70
MTG 170616C00001000 C 06/16/17 1.0 7.15 11.55
MTG 170616C00002000 C 06/16/17 2.0 6.30 10.70
MTG 170616C00003000 C 06/16/17 3.0 5.15 9.30
MTG 170616C00004000 C 06/16/17 4.0 5.55 7.50
MTG 170616C00005000 C 06/16/17 5.0 4.75 7.25
MTG 170616C00006000 C 06/16/17 6.0 3.90 5.30
MTG 170616C00007000 C 06/16/17 7.0 3.40 4.05
MTG 170616C00008000 C 06/16/17 8.0 0.94 3.05
MTG 170616C00009000 C 06/16/17 9.0 1.63 1.95
MTG 170616C00010000 C 06/16/17 10.0 1.11 1.19
MTG 170616C00011000 C 06/16/17 11.0 0.52 0.62
MTG 170616C00012000 C 06/16/17 12.0 0.24 0.29
MTG 170616C00013000 C 06/16/17 13.0 0.06 0.25
MTG 170616C00014000 C 06/16/17 14.0 0.00 0.20
MTG 170616C00015000 C 06/16/17 15.0 0.00 0.18
MTG 170616C00016000 C 06/16/17 16.0 0.00 0.17
MTG 170616C00017000 C 06/16/17 17.0 0.00 0.16
MTG 170616C00018000 C 06/16/17 18.0 0.00 0.16
MTG 170616C00019000 C 06/16/17 19.0 0.00 0.15
MTG 170616P00001000 P 06/16/17 1.0 0.00 0.14
MTG 170616P00002000 P 06/16/17 2.0 0.00 0.15
MTG 170616P00003000 P 06/16/17 3.0 0.00 0.15
MTG 170616P00004000 P 06/16/17 4.0 0.00 0.16
MTG 170616P00005000 P 06/16/17 5.0 0.00 0.17
MTG 170616P00006000 P 06/16/17 6.0 0.00 0.18
MTG 170616P00007000 P 06/16/17 7.0 0.00 0.21
MTG 170616P00008000 P 06/16/17 8.0 0.07 0.27
MTG 170616P00009000 P 06/16/17 9.0 0.17 0.24
MTG 170616P00010000 P 06/16/17 10.0 0.40 0.47
MTG 170616P00011000 P 06/16/17 11.0 0.85 0.95
MTG 170616P00012000 P 06/16/17 12.0 1.38 1.87
MTG 170616P00013000 P 06/16/17 13.0 2.07 2.71
MTG 170616P00014000 P 06/16/17 14.0 3.30 3.70
MTG 170616P00015000 P 06/16/17 15.0 4.05 4.65
MTG 170616P00016000 P 06/16/17 16.0 5.10 5.65
MTG 170616P00017000 P 06/16/17 17.0 5.50 7.45
MTG 170616P00018000 P 06/16/17 18.0 5.30 8.85
MTG 170616P00019000 P 06/16/17 19.0 6.10 8.75
MTG 170915C00001000 C 09/15/17 1.0 7.30 11.65
MTG 170915C00002000 C 09/15/17 2.0 6.30 10.70
MTG 170915C00003000 C 09/15/17 3.0 5.35 9.65
MTG 170915C00004000 C 09/15/17 4.0 5.80 7.30
MTG 170915C00005000 C 09/15/17 5.0 4.80 6.30
MTG 170915C00006000 C 09/15/17 6.0 3.95 6.30
MTG 170915C00007000 C 09/15/17 7.0 1.95 5.25
MTG 170915C00008000 C 09/15/17 8.0 2.20 3.10
MTG 170915C00009000 C 09/15/17 9.0 1.78 2.28
MTG 170915C00010000 C 09/15/17 10.0 1.35 1.55
MTG 170915C00011000 C 09/15/17 11.0 0.81 1.02
MTG 170915C00012000 C 09/15/17 12.0 0.46 0.58
MTG 170915C00013000 C 09/15/17 13.0 0.25 0.40
MTG 170915C00014000 C 09/15/17 14.0 0.10 0.28
MTG 170915C00015000 C 09/15/17 15.0 0.02 0.25
MTG 170915C00016000 C 09/15/17 16.0 0.00 0.26
MTG 170915C00017000 C 09/15/17 17.0 0.00 0.24
MTG 170915C00018000 C 09/15/17 18.0 0.00 0.23
MTG 170915C00019000 C 09/15/17 19.0 0.00 0.22
MTG 170915P00001000 P 09/15/17 1.0 0.00 0.19
MTG 170915P00002000 P 09/15/17 2.0 0.00 0.21
MTG 170915P00003000 P 09/15/17 3.0 0.00 0.22
MTG 170915P00004000 P 09/15/17 4.0 0.00 0.24
MTG 170915P00005000 P 09/15/17 5.0 0.00 0.26
MTG 170915P00006000 P 09/15/17 6.0 0.00 0.30
MTG 170915P00007000 P 09/15/17 7.0 0.00 0.36
MTG 170915P00008000 P 09/15/17 8.0 0.16 0.34
MTG 170915P00009000 P 09/15/17 9.0 0.39 0.46
MTG 170915P00010000 P 09/15/17 10.0 0.66 0.83
MTG 170915P00011000 P 09/15/17 11.0 1.12 1.34
MTG 170915P00012000 P 09/15/17 12.0 1.75 1.97
MTG 170915P00013000 P 09/15/17 13.0 2.49 2.91
MTG 170915P00014000 P 09/15/17 14.0 3.35 3.80
MTG 170915P00015000 P 09/15/17 15.0 3.90 4.75
MTG 170915P00016000 P 09/15/17 16.0 5.25 5.75
MTG 170915P00017000 P 09/15/17 17.0 6.05 6.90
MTG 170915P00018000 P 09/15/17 18.0 5.75 9.25
MTG 170915P00019000 P 09/15/17 19.0 6.75 10.25
MTG 180119C00003000 C 01/19/18 3.0 5.30 9.95
MTG 180119C00005000 C 01/19/18 5.0 5.45 5.95
MTG 180119C00007000 C 01/19/18 7.0 3.65 4.25
MTG 180119C00010000 C 01/19/18 10.0 1.66 1.98
MTG 180119C00012000 C 01/19/18 12.0 0.85 1.02
MTG 180119C00015000 C 01/19/18 15.0 0.17 0.40
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.36
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.05
MTG 180119P00005000 P 01/19/18 5.0 0.00 0.39
MTG 180119P00007000 P 01/19/18 7.0 0.16 0.50
MTG 180119P00010000 P 01/19/18 10.0 1.00 1.25
MTG 180119P00012000 P 01/19/18 12.0 2.09 2.26
MTG 180119P00015000 P 01/19/18 15.0 4.30 4.90
MTG 180119P00017000 P 01/19/18 17.0 6.20 6.80

OPRA data is delayed 15 minutes.