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 (2015-02-13)Premium Content

Mgic Investment Corp (MTG)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150306C00001000 C 03/06/15 1.0 6.55 9.75
MTG 150306C00001500 C 03/06/15 1.5 6.05 9.25
MTG 150306C00002000 C 03/06/15 2.0 6.50 7.25
MTG 150306C00002500 C 03/06/15 2.5 5.95 7.10
MTG 150306C00003000 C 03/06/15 3.0 5.50 6.50
MTG 150306C00003500 C 03/06/15 3.5 5.10 6.20
MTG 150306C00004000 C 03/06/15 4.0 4.75 5.55
MTG 150306C00004500 C 03/06/15 4.5 4.25 5.05
MTG 150306C00005000 C 03/06/15 5.0 3.75 4.55
MTG 150306C00005500 C 03/06/15 5.5 3.25 4.05
MTG 150306C00006000 C 03/06/15 6.0 3.00 3.30
MTG 150306C00006500 C 03/06/15 6.5 2.50 2.78
MTG 150306C00007000 C 03/06/15 7.0 2.00 2.28
MTG 150306C00007500 C 03/06/15 7.5 1.56 1.72
MTG 150306C00008000 C 03/06/15 8.0 1.00 1.29
MTG 150306C00008500 C 03/06/15 8.5 0.57 0.73
MTG 150306C00009000 C 03/06/15 9.0 0.18 0.25
MTG 150306C00009500 C 03/06/15 9.5 0.00 0.10
MTG 150306C00010000 C 03/06/15 10.0 0.00 0.11
MTG 150306C00010500 C 03/06/15 10.5 0.00 0.08
MTG 150306C00011000 C 03/06/15 11.0 0.00 0.05
MTG 150306C00011500 C 03/06/15 11.5 0.00 0.05
MTG 150306C00012000 C 03/06/15 12.0 0.00 0.05
MTG 150306C00012500 C 03/06/15 12.5 0.00 0.05
MTG 150306C00013000 C 03/06/15 13.0 0.00 0.05
MTG 150306C00013500 C 03/06/15 13.5 0.00 0.05
MTG 150306C00014000 C 03/06/15 14.0 0.00 0.05
MTG 150306C00014500 C 03/06/15 14.5 0.00 0.05
MTG 150306C00015000 C 03/06/15 15.0 0.00 0.05
MTG 150306C00015500 C 03/06/15 15.5 0.00 0.05
MTG 150306C00016000 C 03/06/15 16.0 0.00 0.05
MTG 150306C00016500 C 03/06/15 16.5 0.00 0.05
MTG 150306C00017000 C 03/06/15 17.0 0.00 0.05
MTG 150306C00018000 C 03/06/15 18.0 0.00 0.05
MTG 150306P00001000 P 03/06/15 1.0 0.00 0.05
MTG 150306P00001500 P 03/06/15 1.5 0.00 0.05
MTG 150306P00002000 P 03/06/15 2.0 0.00 0.05
MTG 150306P00002500 P 03/06/15 2.5 0.00 0.05
MTG 150306P00003000 P 03/06/15 3.0 0.00 0.05
MTG 150306P00003500 P 03/06/15 3.5 0.00 0.05
MTG 150306P00004000 P 03/06/15 4.0 0.00 0.05
MTG 150306P00004500 P 03/06/15 4.5 0.00 0.05
MTG 150306P00005000 P 03/06/15 5.0 0.00 0.05
MTG 150306P00005500 P 03/06/15 5.5 0.00 0.05
MTG 150306P00006000 P 03/06/15 6.0 0.00 0.05
MTG 150306P00006500 P 03/06/15 6.5 0.00 0.05
MTG 150306P00007000 P 03/06/15 7.0 0.00 0.05
MTG 150306P00007500 P 03/06/15 7.5 0.00 0.11
MTG 150306P00008000 P 03/06/15 8.0 0.00 0.13
MTG 150306P00008500 P 03/06/15 8.5 0.00 0.07
MTG 150306P00009000 P 03/06/15 9.0 0.06 0.09
MTG 150306P00009500 P 03/06/15 9.5 0.32 0.48
MTG 150306P00010000 P 03/06/15 10.0 0.73 1.07
MTG 150306P00010500 P 03/06/15 10.5 1.23 1.55
MTG 150306P00011000 P 03/06/15 11.0 1.73 2.02
MTG 150306P00011500 P 03/06/15 11.5 2.21 2.53
MTG 150306P00012000 P 03/06/15 12.0 2.72 3.05
MTG 150306P00012500 P 03/06/15 12.5 3.00 3.75
MTG 150306P00013000 P 03/06/15 13.0 3.50 4.50
MTG 150306P00013500 P 03/06/15 13.5 4.00 4.65
MTG 150306P00014000 P 03/06/15 14.0 4.55 5.40
MTG 150306P00014500 P 03/06/15 14.5 5.00 5.80
MTG 150306P00015000 P 03/06/15 15.0 4.25 7.55
MTG 150306P00015500 P 03/06/15 15.5 5.95 7.00
MTG 150306P00016000 P 03/06/15 16.0 5.25 8.40
MTG 150306P00016500 P 03/06/15 16.5 5.75 7.90
MTG 150306P00017000 P 03/06/15 17.0 6.25 9.55
MTG 150306P00018000 P 03/06/15 18.0 8.00 9.05
MTG 150313C00001000 C 03/13/15 1.0 6.30 9.95
MTG 150313C00001500 C 03/13/15 1.5 5.80 9.45
MTG 150313C00002000 C 03/13/15 2.0 5.45 8.80
MTG 150313C00002500 C 03/13/15 2.5 5.00 8.25
MTG 150313C00003000 C 03/13/15 3.0 4.60 7.75
MTG 150313C00003500 C 03/13/15 3.5 5.15 6.15
MTG 150313C00004000 C 03/13/15 4.0 4.60 5.70
MTG 150313C00004500 C 03/13/15 4.5 4.10 5.20
MTG 150313C00005000 C 03/13/15 5.0 3.60 4.55
MTG 150313C00005500 C 03/13/15 5.5 3.30 3.85
MTG 150313C00006000 C 03/13/15 6.0 2.90 3.35
MTG 150313C00006500 C 03/13/15 6.5 2.44 2.85
MTG 150313C00007000 C 03/13/15 7.0 2.06 2.23
MTG 150313C00007500 C 03/13/15 7.5 1.47 1.80
MTG 150313C00008000 C 03/13/15 8.0 0.97 1.30
MTG 150313C00008500 C 03/13/15 8.5 0.43 0.91
MTG 150313C00009000 C 03/13/15 9.0 0.25 0.29
MTG 150313C00009500 C 03/13/15 9.5 0.04 0.13
MTG 150313C00010000 C 03/13/15 10.0 0.00 0.15
MTG 150313C00010500 C 03/13/15 10.5 0.00 0.13
MTG 150313C00011000 C 03/13/15 11.0 0.00 0.13
MTG 150313C00011500 C 03/13/15 11.5 0.00 0.13
MTG 150313C00012000 C 03/13/15 12.0 0.00 0.13
MTG 150313C00012500 C 03/13/15 12.5 0.00 0.13
MTG 150313C00013000 C 03/13/15 13.0 0.00 0.13
MTG 150313C00013500 C 03/13/15 13.5 0.00 0.13
MTG 150313C00014000 C 03/13/15 14.0 0.00 0.13
MTG 150313C00014500 C 03/13/15 14.5 0.00 0.13
MTG 150313C00015000 C 03/13/15 15.0 0.00 0.13
MTG 150313C00015500 C 03/13/15 15.5 0.00 0.13
MTG 150313C00016000 C 03/13/15 16.0 0.00 0.13
MTG 150313C00016500 C 03/13/15 16.5 0.00 0.13
MTG 150313C00017000 C 03/13/15 17.0 0.00 0.13
MTG 150313C00018000 C 03/13/15 18.0 0.00 0.06
MTG 150313P00001000 P 03/13/15 1.0 0.00 0.13
MTG 150313P00001500 P 03/13/15 1.5 0.00 0.13
MTG 150313P00002000 P 03/13/15 2.0 0.00 0.13
MTG 150313P00002500 P 03/13/15 2.5 0.00 0.13
MTG 150313P00003000 P 03/13/15 3.0 0.00 0.13
MTG 150313P00003500 P 03/13/15 3.5 0.00 0.13
MTG 150313P00004000 P 03/13/15 4.0 0.00 0.13
MTG 150313P00004500 P 03/13/15 4.5 0.00 0.13
MTG 150313P00005000 P 03/13/15 5.0 0.00 0.13
MTG 150313P00005500 P 03/13/15 5.5 0.00 0.13
MTG 150313P00006000 P 03/13/15 6.0 0.00 0.05
MTG 150313P00006500 P 03/13/15 6.5 0.00 0.05
MTG 150313P00007000 P 03/13/15 7.0 0.00 0.12
MTG 150313P00007500 P 03/13/15 7.5 0.00 0.15
MTG 150313P00008000 P 03/13/15 8.0 0.00 0.17
MTG 150313P00008500 P 03/13/15 8.5 0.00 0.23
MTG 150313P00009000 P 03/13/15 9.0 0.10 0.15
MTG 150313P00009500 P 03/13/15 9.5 0.21 0.57
MTG 150313P00010000 P 03/13/15 10.0 0.70 1.09
MTG 150313P00010500 P 03/13/15 10.5 1.23 1.62
MTG 150313P00011000 P 03/13/15 11.0 1.69 2.09
MTG 150313P00011500 P 03/13/15 11.5 2.16 2.76
MTG 150313P00012000 P 03/13/15 12.0 2.66 3.15
MTG 150313P00012500 P 03/13/15 12.5 3.15 3.60
MTG 150313P00013000 P 03/13/15 13.0 3.65 4.10
MTG 150313P00013500 P 03/13/15 13.5 4.15 4.60
MTG 150313P00014000 P 03/13/15 14.0 4.30 5.55
MTG 150313P00014500 P 03/13/15 14.5 3.70 7.05
MTG 150313P00015000 P 03/13/15 15.0 4.20 7.45
MTG 150313P00015500 P 03/13/15 15.5 5.90 6.65
MTG 150313P00016000 P 03/13/15 16.0 6.40 7.40
MTG 150313P00016500 P 03/13/15 16.5 5.90 8.85
MTG 150313P00017000 P 03/13/15 17.0 6.10 9.70
MTG 150313P00018000 P 03/13/15 18.0 7.35 10.55
MTG 150320C00001000 C 03/20/15 1.0 6.40 9.90
MTG 150320C00001500 C 03/20/15 1.5 5.95 9.30
MTG 150320C00002000 C 03/20/15 2.0 6.55 7.95
MTG 150320C00002500 C 03/20/15 2.5 6.50 6.75
MTG 150320C00003000 C 03/20/15 3.0 5.55 6.90
MTG 150320C00003500 C 03/20/15 3.5 5.50 5.75
MTG 150320C00004000 C 03/20/15 4.0 4.80 5.55
MTG 150320C00004500 C 03/20/15 4.5 4.50 4.75
MTG 150320C00005000 C 03/20/15 5.0 4.05 4.25
MTG 150320C00005500 C 03/20/15 5.5 3.55 3.75
MTG 150320C00006000 C 03/20/15 6.0 3.05 3.25
MTG 150320C00006500 C 03/20/15 6.5 2.57 2.73
MTG 150320C00007000 C 03/20/15 7.0 2.07 2.24
MTG 150320C00007500 C 03/20/15 7.5 1.57 1.74
MTG 150320C00008000 C 03/20/15 8.0 1.09 1.25
MTG 150320C00008500 C 03/20/15 8.5 0.66 0.75
MTG 150320C00009000 C 03/20/15 9.0 0.29 0.34
MTG 150320C00009500 C 03/20/15 9.5 0.09 0.12
MTG 150320C00010000 C 03/20/15 10.0 0.01 0.10
MTG 150320C00010500 C 03/20/15 10.5 0.00 0.08
MTG 150320C00011000 C 03/20/15 11.0 0.00 0.07
MTG 150320C00011500 C 03/20/15 11.5 0.00 0.07
MTG 150320C00012000 C 03/20/15 12.0 0.00 0.07
MTG 150320C00012500 C 03/20/15 12.5 0.00 0.06
MTG 150320C00013000 C 03/20/15 13.0 0.00 0.05
MTG 150320C00013500 C 03/20/15 13.5 0.00 0.05
MTG 150320C00014000 C 03/20/15 14.0 0.00 0.05
MTG 150320C00014500 C 03/20/15 14.5 0.00 0.05
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.05
MTG 150320C00015500 C 03/20/15 15.5 0.00 0.05
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.05
MTG 150320C00016500 C 03/20/15 16.5 0.00 0.05
MTG 150320C00017000 C 03/20/15 17.0 0.00 0.05
MTG 150320C00018000 C 03/20/15 18.0 0.00 0.05
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.05
MTG 150320P00001500 P 03/20/15 1.5 0.00 0.05
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.05
MTG 150320P00002500 P 03/20/15 2.5 0.00 0.05
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.05
MTG 150320P00003500 P 03/20/15 3.5 0.00 0.05
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.05
MTG 150320P00004500 P 03/20/15 4.5 0.00 0.05
MTG 150320P00005000 P 03/20/15 5.0 0.00 0.05
MTG 150320P00005500 P 03/20/15 5.5 0.00 0.05
MTG 150320P00006000 P 03/20/15 6.0 0.00 0.05
MTG 150320P00006500 P 03/20/15 6.5 0.00 0.06
MTG 150320P00007000 P 03/20/15 7.0 0.00 0.02
MTG 150320P00007500 P 03/20/15 7.5 0.00 0.06
MTG 150320P00008000 P 03/20/15 8.0 0.01 0.05
MTG 150320P00008500 P 03/20/15 8.5 0.04 0.08
MTG 150320P00009000 P 03/20/15 9.0 0.14 0.18
MTG 150320P00009500 P 03/20/15 9.5 0.40 0.52
MTG 150320P00010000 P 03/20/15 10.0 0.82 0.98
MTG 150320P00010500 P 03/20/15 10.5 1.30 1.47
MTG 150320P00011000 P 03/20/15 11.0 1.78 2.01
MTG 150320P00011500 P 03/20/15 11.5 2.30 2.46
MTG 150320P00012000 P 03/20/15 12.0 2.78 3.10
MTG 150320P00012500 P 03/20/15 12.5 3.30 3.50
MTG 150320P00013000 P 03/20/15 13.0 3.60 4.05
MTG 150320P00013500 P 03/20/15 13.5 4.25 4.50
MTG 150320P00014000 P 03/20/15 14.0 4.60 5.05
MTG 150320P00014500 P 03/20/15 14.5 5.25 5.50
MTG 150320P00015000 P 03/20/15 15.0 5.40 6.55
MTG 150320P00015500 P 03/20/15 15.5 6.20 6.55
MTG 150320P00016000 P 03/20/15 16.0 4.70 9.15
MTG 150320P00016500 P 03/20/15 16.5 7.20 7.60
MTG 150320P00017000 P 03/20/15 17.0 6.00 9.85
MTG 150320P00018000 P 03/20/15 18.0 7.10 10.55
MTG 150327C00001000 C 03/27/15 1.0 6.35 9.90
MTG 150327C00001500 C 03/27/15 1.5 5.95 9.25
MTG 150327C00002000 C 03/27/15 2.0 6.65 7.70
MTG 150327C00002500 C 03/27/15 2.5 6.15 7.20
MTG 150327C00003000 C 03/27/15 3.0 5.65 6.70
MTG 150327C00003500 C 03/27/15 3.5 5.15 6.15
MTG 150327C00004000 C 03/27/15 4.0 4.75 5.60
MTG 150327C00004500 C 03/27/15 4.5 4.40 4.85
MTG 150327C00005000 C 03/27/15 5.0 3.90 4.40
MTG 150327C00005500 C 03/27/15 5.5 3.45 3.90
MTG 150327C00006000 C 03/27/15 6.0 2.95 3.40
MTG 150327C00006500 C 03/27/15 6.5 2.41 2.87
MTG 150327C00007000 C 03/27/15 7.0 1.92 2.31
MTG 150327C00007500 C 03/27/15 7.5 1.49 1.86
MTG 150327C00008000 C 03/27/15 8.0 0.99 1.34
MTG 150327C00008500 C 03/27/15 8.5 0.48 0.97
MTG 150327C00009000 C 03/27/15 9.0 0.30 0.47
MTG 150327C00009500 C 03/27/15 9.5 0.12 0.18
MTG 150327C00010000 C 03/27/15 10.0 0.00 0.19
MTG 150327C00010500 C 03/27/15 10.5 0.00 0.16
MTG 150327C00011000 C 03/27/15 11.0 0.00 0.13
MTG 150327C00011500 C 03/27/15 11.5 0.00 0.13
MTG 150327C00012000 C 03/27/15 12.0 0.00 0.13
MTG 150327C00012500 C 03/27/15 12.5 0.00 0.13
MTG 150327C00013000 C 03/27/15 13.0 0.00 0.13
MTG 150327C00013500 C 03/27/15 13.5 0.00 0.13
MTG 150327C00014000 C 03/27/15 14.0 0.00 0.13
MTG 150327C00014500 C 03/27/15 14.5 0.00 0.13
MTG 150327C00015000 C 03/27/15 15.0 0.00 0.13
MTG 150327C00015500 C 03/27/15 15.5 0.00 0.13
MTG 150327C00016000 C 03/27/15 16.0 0.00 0.13
MTG 150327C00016500 C 03/27/15 16.5 0.00 0.13
MTG 150327C00017000 C 03/27/15 17.0 0.00 0.13
MTG 150327C00018000 C 03/27/15 18.0 0.00 0.06
MTG 150327P00001000 P 03/27/15 1.0 0.00 0.13
MTG 150327P00001500 P 03/27/15 1.5 0.00 0.13
MTG 150327P00002000 P 03/27/15 2.0 0.00 0.13
MTG 150327P00002500 P 03/27/15 2.5 0.00 0.13
MTG 150327P00003000 P 03/27/15 3.0 0.00 0.13
MTG 150327P00003500 P 03/27/15 3.5 0.00 0.13
MTG 150327P00004000 P 03/27/15 4.0 0.00 0.13
MTG 150327P00004500 P 03/27/15 4.5 0.00 0.13
MTG 150327P00005000 P 03/27/15 5.0 0.00 0.05
MTG 150327P00005500 P 03/27/15 5.5 0.00 0.05
MTG 150327P00006000 P 03/27/15 6.0 0.00 0.08
MTG 150327P00006500 P 03/27/15 6.5 0.00 0.15
MTG 150327P00007000 P 03/27/15 7.0 0.00 0.15
MTG 150327P00007500 P 03/27/15 7.5 0.00 0.17
MTG 150327P00008000 P 03/27/15 8.0 0.00 0.26
MTG 150327P00008500 P 03/27/15 8.5 0.06 0.13
MTG 150327P00009000 P 03/27/15 9.0 0.18 0.25
MTG 150327P00009500 P 03/27/15 9.5 0.44 0.76
MTG 150327P00010000 P 03/27/15 10.0 0.73 1.13
MTG 150327P00010500 P 03/27/15 10.5 1.20 1.56
MTG 150327P00011000 P 03/27/15 11.0 1.67 2.12
MTG 150327P00011500 P 03/27/15 11.5 2.17 2.58
MTG 150327P00012000 P 03/27/15 12.0 2.66 3.20
MTG 150327P00012500 P 03/27/15 12.5 3.15 3.60
MTG 150327P00013000 P 03/27/15 13.0 3.65 4.10
MTG 150327P00013500 P 03/27/15 13.5 4.15 4.60
MTG 150327P00014000 P 03/27/15 14.0 4.65 5.10
MTG 150327P00014500 P 03/27/15 14.5 5.00 5.60
MTG 150327P00015000 P 03/27/15 15.0 5.40 6.10
MTG 150327P00015500 P 03/27/15 15.5 6.15 6.60
MTG 150327P00016000 P 03/27/15 16.0 6.65 7.10
MTG 150327P00016500 P 03/27/15 16.5 6.85 7.85
MTG 150327P00017000 P 03/27/15 17.0 6.10 9.70
MTG 150327P00018000 P 03/27/15 18.0 7.20 10.55
MTG 150402C00001000 C 04/02/15 1.0 6.30 9.75
MTG 150402C00002000 C 04/02/15 2.0 7.00 7.40
MTG 150402C00002500 C 04/02/15 2.5 6.35 6.90
MTG 150402C00003000 C 04/02/15 3.0 5.90 6.40
MTG 150402C00003500 C 04/02/15 3.5 5.40 5.90
MTG 150402C00004000 C 04/02/15 4.0 4.85 5.35
MTG 150402C00004500 C 04/02/15 4.5 4.50 4.85
MTG 150402C00005000 C 04/02/15 5.0 4.00 4.30
MTG 150402C00005500 C 04/02/15 5.5 3.50 3.80
MTG 150402C00006000 C 04/02/15 6.0 2.99 3.30
MTG 150402C00006500 C 04/02/15 6.5 2.51 2.80
MTG 150402C00007000 C 04/02/15 7.0 2.03 2.31
MTG 150402C00007500 C 04/02/15 7.5 1.54 1.82
MTG 150402C00008000 C 04/02/15 8.0 1.07 1.35
MTG 150402C00008500 C 04/02/15 8.5 0.64 0.92
MTG 150402C00009000 C 04/02/15 9.0 0.33 0.52
MTG 150402C00009500 C 04/02/15 9.5 0.13 0.21
MTG 150402C00010000 C 04/02/15 10.0 0.04 0.14
MTG 150402C00010500 C 04/02/15 10.5 0.00 0.13
MTG 150402C00011000 C 04/02/15 11.0 0.00 0.13
MTG 150402C00011500 C 04/02/15 11.5 0.00 0.13
MTG 150402C00012000 C 04/02/15 12.0 0.00 0.13
MTG 150402C00012500 C 04/02/15 12.5 0.00 0.13
MTG 150402C00013000 C 04/02/15 13.0 0.00 0.13
MTG 150402C00013500 C 04/02/15 13.5 0.00 0.13
MTG 150402C00014000 C 04/02/15 14.0 0.00 0.13
MTG 150402C00014500 C 04/02/15 14.5 0.00 0.13
MTG 150402C00015000 C 04/02/15 15.0 0.00 0.13
MTG 150402C00015500 C 04/02/15 15.5 0.00 0.13
MTG 150402C00016000 C 04/02/15 16.0 0.00 0.13
MTG 150402C00016500 C 04/02/15 16.5 0.00 0.13
MTG 150402C00017000 C 04/02/15 17.0 0.00 0.13
MTG 150402C00018000 C 04/02/15 18.0 0.00 0.13
MTG 150402P00001000 P 04/02/15 1.0 0.00 0.13
MTG 150402P00002000 P 04/02/15 2.0 0.00 0.13
MTG 150402P00002500 P 04/02/15 2.5 0.00 0.13
MTG 150402P00003000 P 04/02/15 3.0 0.00 0.13
MTG 150402P00003500 P 04/02/15 3.5 0.00 0.13
MTG 150402P00004000 P 04/02/15 4.0 0.00 0.13
MTG 150402P00004500 P 04/02/15 4.5 0.00 0.05
MTG 150402P00005000 P 04/02/15 5.0 0.00 0.05
MTG 150402P00005500 P 04/02/15 5.5 0.00 0.06
MTG 150402P00006000 P 04/02/15 6.0 0.00 0.10
MTG 150402P00006500 P 04/02/15 6.5 0.00 0.10
MTG 150402P00007000 P 04/02/15 7.0 0.00 0.10
MTG 150402P00007500 P 04/02/15 7.5 0.00 0.11
MTG 150402P00008000 P 04/02/15 8.0 0.01 0.13
MTG 150402P00008500 P 04/02/15 8.5 0.07 0.19
MTG 150402P00009000 P 04/02/15 9.0 0.22 0.30
MTG 150402P00009500 P 04/02/15 9.5 0.45 0.65
MTG 150402P00010000 P 04/02/15 10.0 0.80 1.08
MTG 150402P00010500 P 04/02/15 10.5 1.26 1.54
MTG 150402P00011000 P 04/02/15 11.0 1.74 2.03
MTG 150402P00011500 P 04/02/15 11.5 2.24 2.52
MTG 150402P00012000 P 04/02/15 12.0 2.74 3.05
MTG 150402P00012500 P 04/02/15 12.5 3.20 3.55
MTG 150402P00013000 P 04/02/15 13.0 3.70 4.05
MTG 150402P00013500 P 04/02/15 13.5 4.20 4.55
MTG 150402P00014000 P 04/02/15 14.0 4.70 5.05
MTG 150402P00014500 P 04/02/15 14.5 5.20 5.55
MTG 150402P00015000 P 04/02/15 15.0 5.70 6.05
MTG 150402P00015500 P 04/02/15 15.5 6.20 6.55
MTG 150402P00016000 P 04/02/15 16.0 6.70 7.05
MTG 150402P00016500 P 04/02/15 16.5 7.20 7.55
MTG 150402P00017000 P 04/02/15 17.0 7.50 8.10
MTG 150402P00018000 P 04/02/15 18.0 7.20 10.55
MTG 150410C00001000 C 04/10/15 1.0 6.15 10.15
MTG 150410C00002000 C 04/10/15 2.0 4.80 9.45
MTG 150410C00002500 C 04/10/15 2.5 4.75 8.55
MTG 150410C00003000 C 04/10/15 3.0 4.30 7.95
MTG 150410C00003500 C 04/10/15 3.5 3.25 8.00
MTG 150410C00004000 C 04/10/15 4.0 2.77 7.50
MTG 150410C00004500 C 04/10/15 4.5 4.20 5.00
MTG 150410C00005000 C 04/10/15 5.0 3.75 4.55
MTG 150410C00005500 C 04/10/15 5.5 3.25 4.05
MTG 150410C00006000 C 04/10/15 6.0 2.77 3.50
MTG 150410C00006500 C 04/10/15 6.5 2.27 3.00
MTG 150410C00007000 C 04/10/15 7.0 1.91 2.37
MTG 150410C00007500 C 04/10/15 7.5 1.43 1.87
MTG 150410C00008000 C 04/10/15 8.0 0.97 1.45
MTG 150410C00008500 C 04/10/15 8.5 0.54 1.03
MTG 150410C00009000 C 04/10/15 9.0 0.21 0.56
MTG 150410C00009500 C 04/10/15 9.5 0.15 0.49
MTG 150410C00010000 C 04/10/15 10.0 0.05 0.19
MTG 150410C00010500 C 04/10/15 10.5 0.01 0.23
MTG 150410C00011000 C 04/10/15 11.0 0.00 0.17
MTG 150410C00011500 C 04/10/15 11.5 0.00 0.13
MTG 150410C00012000 C 04/10/15 12.0 0.00 0.13
MTG 150410C00012500 C 04/10/15 12.5 0.00 0.13
MTG 150410C00013000 C 04/10/15 13.0 0.00 0.13
MTG 150410C00013500 C 04/10/15 13.5 0.00 0.13
MTG 150410C00014000 C 04/10/15 14.0 0.00 0.13
MTG 150410C00014500 C 04/10/15 14.5 0.00 0.13
MTG 150410C00015000 C 04/10/15 15.0 0.00 0.13
MTG 150410C00015500 C 04/10/15 15.5 0.00 0.13
MTG 150410C00016000 C 04/10/15 16.0 0.00 0.13
MTG 150410C00016500 C 04/10/15 16.5 0.00 0.13
MTG 150410C00017000 C 04/10/15 17.0 0.00 0.13
MTG 150410C00018000 C 04/10/15 18.0 0.00 0.13
MTG 150410P00001000 P 04/10/15 1.0 0.00 0.13
MTG 150410P00002000 P 04/10/15 2.0 0.00 0.13
MTG 150410P00002500 P 04/10/15 2.5 0.00 0.13
MTG 150410P00003000 P 04/10/15 3.0 0.00 0.13
MTG 150410P00003500 P 04/10/15 3.5 0.00 0.13
MTG 150410P00004000 P 04/10/15 4.0 0.00 0.13
MTG 150410P00004500 P 04/10/15 4.5 0.00 0.05
MTG 150410P00005000 P 04/10/15 5.0 0.00 0.05
MTG 150410P00005500 P 04/10/15 5.5 0.00 0.09
MTG 150410P00006000 P 04/10/15 6.0 0.00 0.17
MTG 150410P00006500 P 04/10/15 6.5 0.00 0.19
MTG 150410P00007000 P 04/10/15 7.0 0.00 0.23
MTG 150410P00007500 P 04/10/15 7.5 0.00 0.27
MTG 150410P00008000 P 04/10/15 8.0 0.02 0.10
MTG 150410P00008500 P 04/10/15 8.5 0.09 0.43
MTG 150410P00009000 P 04/10/15 9.0 0.07 0.55
MTG 150410P00009500 P 04/10/15 9.5 0.33 0.83
MTG 150410P00010000 P 04/10/15 10.0 0.73 1.25
MTG 150410P00010500 P 04/10/15 10.5 1.19 1.65
MTG 150410P00011000 P 04/10/15 11.0 1.66 2.13
MTG 150410P00011500 P 04/10/15 11.5 2.02 2.78
MTG 150410P00012000 P 04/10/15 12.0 2.52 3.25
MTG 150410P00012500 P 04/10/15 12.5 3.00 3.75
MTG 150410P00013000 P 04/10/15 13.0 3.50 4.25
MTG 150410P00013500 P 04/10/15 13.5 4.00 4.75
MTG 150410P00014000 P 04/10/15 14.0 4.50 5.25
MTG 150410P00014500 P 04/10/15 14.5 5.00 5.75
MTG 150410P00015000 P 04/10/15 15.0 5.40 6.35
MTG 150410P00015500 P 04/10/15 15.5 4.65 8.05
MTG 150410P00016000 P 04/10/15 16.0 5.05 8.65
MTG 150410P00016500 P 04/10/15 16.5 5.05 9.75
MTG 150410P00017000 P 04/10/15 17.0 6.10 9.65
MTG 150410P00018000 P 04/10/15 18.0 7.15 10.55
MTG 150417C00001000 C 04/17/15 1.0 6.45 9.75
MTG 150417C00002000 C 04/17/15 2.0 7.05 7.25
MTG 150417C00003000 C 04/17/15 3.0 6.05 6.25
MTG 150417C00004000 C 04/17/15 4.0 5.00 5.30
MTG 150417C00005000 C 04/17/15 5.0 4.05 4.25
MTG 150417C00006000 C 04/17/15 6.0 3.05 3.25
MTG 150417C00007000 C 04/17/15 7.0 2.09 2.27
MTG 150417C00008000 C 04/17/15 8.0 1.17 1.33
MTG 150417C00009000 C 04/17/15 9.0 0.47 0.51
MTG 150417C00010000 C 04/17/15 10.0 0.14 0.15
MTG 150417C00011000 C 04/17/15 11.0 0.01 0.04
MTG 150417C00012000 C 04/17/15 12.0 0.00 0.06
MTG 150417C00013000 C 04/17/15 13.0 0.00 0.08
MTG 150417C00014000 C 04/17/15 14.0 0.00 0.07
MTG 150417C00015000 C 04/17/15 15.0 0.00 0.06
MTG 150417C00016000 C 04/17/15 16.0 0.00 0.05
MTG 150417C00017000 C 04/17/15 17.0 0.00 0.05
MTG 150417P00001000 P 04/17/15 1.0 0.00 0.05
MTG 150417P00002000 P 04/17/15 2.0 0.00 0.05
MTG 150417P00003000 P 04/17/15 3.0 0.00 0.05
MTG 150417P00004000 P 04/17/15 4.0 0.00 0.05
MTG 150417P00005000 P 04/17/15 5.0 0.00 0.06
MTG 150417P00006000 P 04/17/15 6.0 0.00 0.06
MTG 150417P00007000 P 04/17/15 7.0 0.00 0.07
MTG 150417P00008000 P 04/17/15 8.0 0.07 0.10
MTG 150417P00009000 P 04/17/15 9.0 0.32 0.38
MTG 150417P00010000 P 04/17/15 10.0 0.92 1.04
MTG 150417P00011000 P 04/17/15 11.0 1.81 1.99
MTG 150417P00012000 P 04/17/15 12.0 2.80 2.97
MTG 150417P00013000 P 04/17/15 13.0 3.80 4.00
MTG 150417P00014000 P 04/17/15 14.0 4.75 5.00
MTG 150417P00015000 P 04/17/15 15.0 5.75 6.00
MTG 150417P00016000 P 04/17/15 16.0 6.75 7.00
MTG 150417P00017000 P 04/17/15 17.0 7.70 8.05
MTG 150619C00001000 C 06/19/15 1.0 6.35 9.90
MTG 150619C00002000 C 06/19/15 2.0 6.70 7.65
MTG 150619C00003000 C 06/19/15 3.0 6.00 6.30
MTG 150619C00004000 C 06/19/15 4.0 5.00 5.30
MTG 150619C00005000 C 06/19/15 5.0 4.05 4.30
MTG 150619C00006000 C 06/19/15 6.0 3.10 3.30
MTG 150619C00007000 C 06/19/15 7.0 2.17 2.36
MTG 150619C00008000 C 06/19/15 8.0 1.32 1.51
MTG 150619C00009000 C 06/19/15 9.0 0.71 0.77
MTG 150619C00010000 C 06/19/15 10.0 0.31 0.34
MTG 150619C00011000 C 06/19/15 11.0 0.09 0.15
MTG 150619C00012000 C 06/19/15 12.0 0.01 0.11
MTG 150619C00013000 C 06/19/15 13.0 0.01 0.08
MTG 150619C00014000 C 06/19/15 14.0 0.00 0.07
MTG 150619C00015000 C 06/19/15 15.0 0.00 0.06
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.05
MTG 150619C00017000 C 06/19/15 17.0 0.00 0.08
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.05
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.05
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.05
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.07
MTG 150619P00005000 P 06/19/15 5.0 0.00 0.08
MTG 150619P00006000 P 06/19/15 6.0 0.02 0.10
MTG 150619P00007000 P 06/19/15 7.0 0.09 0.15
MTG 150619P00008000 P 06/19/15 8.0 0.23 0.27
MTG 150619P00009000 P 06/19/15 9.0 0.55 0.60
MTG 150619P00010000 P 06/19/15 10.0 1.09 1.27
MTG 150619P00011000 P 06/19/15 11.0 1.89 2.09
MTG 150619P00012000 P 06/19/15 12.0 2.82 3.05
MTG 150619P00013000 P 06/19/15 13.0 3.75 4.05
MTG 150619P00014000 P 06/19/15 14.0 4.75 5.00
MTG 150619P00015000 P 06/19/15 15.0 5.75 6.00
MTG 150619P00016000 P 06/19/15 16.0 6.75 7.00
MTG 150619P00017000 P 06/19/15 17.0 6.25 8.70
MTG 150918C00001000 C 09/18/15 1.0 6.40 9.85
MTG 150918C00002000 C 09/18/15 2.0 7.00 7.30
MTG 150918C00003000 C 09/18/15 3.0 6.00 6.30
MTG 150918C00004000 C 09/18/15 4.0 5.00 5.30
MTG 150918C00005000 C 09/18/15 5.0 4.05 4.35
MTG 150918C00006000 C 09/18/15 6.0 3.10 3.45
MTG 150918C00007000 C 09/18/15 7.0 2.23 2.54
MTG 150918C00008000 C 09/18/15 8.0 1.47 1.76
MTG 150918C00009000 C 09/18/15 9.0 0.88 1.13
MTG 150918C00010000 C 09/18/15 10.0 0.46 0.70
MTG 150918C00011000 C 09/18/15 11.0 0.23 0.36
MTG 150918C00012000 C 09/18/15 12.0 0.09 0.26
MTG 150918C00013000 C 09/18/15 13.0 0.02 0.18
MTG 150918C00014000 C 09/18/15 14.0 0.03 0.13
MTG 150918C00015000 C 09/18/15 15.0 0.01 0.10
MTG 150918C00016000 C 09/18/15 16.0 0.00 0.10
MTG 150918C00017000 C 09/18/15 17.0 0.00 0.08
MTG 150918P00001000 P 09/18/15 1.0 0.00 0.05
MTG 150918P00002000 P 09/18/15 2.0 0.00 0.05
MTG 150918P00003000 P 09/18/15 3.0 0.00 0.09
MTG 150918P00004000 P 09/18/15 4.0 0.00 0.12
MTG 150918P00005000 P 09/18/15 5.0 0.04 0.13
MTG 150918P00006000 P 09/18/15 6.0 0.08 0.19
MTG 150918P00007000 P 09/18/15 7.0 0.19 0.32
MTG 150918P00008000 P 09/18/15 8.0 0.37 0.56
MTG 150918P00009000 P 09/18/15 9.0 0.76 0.92
MTG 150918P00010000 P 09/18/15 10.0 1.30 1.56
MTG 150918P00011000 P 09/18/15 11.0 2.03 2.32
MTG 150918P00012000 P 09/18/15 12.0 2.89 3.20
MTG 150918P00013000 P 09/18/15 13.0 3.80 4.10
MTG 150918P00014000 P 09/18/15 14.0 4.75 5.05
MTG 150918P00015000 P 09/18/15 15.0 5.75 6.05
MTG 150918P00016000 P 09/18/15 16.0 6.75 7.05
MTG 150918P00017000 P 09/18/15 17.0 7.75 8.05
MTG 160115C00003000 C 01/15/16 3.0 5.95 6.35
MTG 160115C00005000 C 01/15/16 5.0 4.00 4.45
MTG 160115C00007000 C 01/15/16 7.0 2.32 2.76
MTG 160115C00010000 C 01/15/16 10.0 0.72 1.03
MTG 160115C00012000 C 01/15/16 12.0 0.22 0.37
MTG 160115C00015000 C 01/15/16 15.0 0.03 0.26
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.13
MTG 160115P00005000 P 01/15/16 5.0 0.10 0.21
MTG 160115P00007000 P 01/15/16 7.0 0.27 0.41
MTG 160115P00010000 P 01/15/16 10.0 1.52 1.87
MTG 160115P00012000 P 01/15/16 12.0 3.00 3.45
MTG 160115P00015000 P 01/15/16 15.0 5.75 6.20
MTG 170120C00003000 C 01/20/17 3.0 4.00 8.60
MTG 170120C00005000 C 01/20/17 5.0 2.10 6.90
MTG 170120C00007000 C 01/20/17 7.0 1.88 4.60
MTG 170120C00010000 C 01/20/17 10.0 0.00 1.97
MTG 170120C00012000 C 01/20/17 12.0 0.00 1.39
MTG 170120C00015000 C 01/20/17 15.0 0.29 0.89
MTG 170120C00017000 C 01/20/17 17.0 0.13 0.69
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.31
MTG 170120P00005000 P 01/20/17 5.0 0.19 0.58
MTG 170120P00007000 P 01/20/17 7.0 0.70 1.10
MTG 170120P00010000 P 01/20/17 10.0 2.00 2.69
MTG 170120P00012000 P 01/20/17 12.0 1.70 4.20
MTG 170120P00015000 P 01/20/17 15.0 4.10 6.75
MTG 170120P00017000 P 01/20/17 17.0 6.00 10.50

OPRA data is delayed 15 minutes.