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 (2015-05-15)Premium Content

Mgic Investment Corp (MTG)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150731C00002000 C 07/31/15 2.0 8.50 9.30
MTG 150731C00003000 C 07/31/15 3.0 7.55 8.30
MTG 150731C00004000 C 07/31/15 4.0 6.60 7.30
MTG 150731C00004500 C 07/31/15 4.5 6.00 6.80
MTG 150731C00005000 C 07/31/15 5.0 5.50 6.25
MTG 150731C00005500 C 07/31/15 5.5 5.00 5.80
MTG 150731C00006000 C 07/31/15 6.0 4.50 5.30
MTG 150731C00006500 C 07/31/15 6.5 4.00 4.80
MTG 150731C00007000 C 07/31/15 7.0 3.20 4.75
MTG 150731C00007500 C 07/31/15 7.5 3.00 3.85
MTG 150731C00008000 C 07/31/15 8.0 2.60 3.55
MTG 150731C00008500 C 07/31/15 8.5 2.24 2.62
MTG 150731C00009000 C 07/31/15 9.0 1.78 2.12
MTG 150731C00009500 C 07/31/15 9.5 1.24 1.62
MTG 150731C00010000 C 07/31/15 10.0 0.83 1.12
MTG 150731C00010500 C 07/31/15 10.5 0.34 0.62
MTG 150731C00011000 C 07/31/15 11.0 0.08 0.13
MTG 150731C00011500 C 07/31/15 11.5 0.00 0.05
MTG 150731C00012000 C 07/31/15 12.0 0.00 0.04
MTG 150731C00012500 C 07/31/15 12.5 0.00 0.04
MTG 150731C00013000 C 07/31/15 13.0 0.00 0.04
MTG 150731C00013500 C 07/31/15 13.5 0.00 0.04
MTG 150731C00014000 C 07/31/15 14.0 0.00 0.04
MTG 150731C00014500 C 07/31/15 14.5 0.00 0.04
MTG 150731C00015000 C 07/31/15 15.0 0.00 0.04
MTG 150731C00015500 C 07/31/15 15.5 0.00 0.04
MTG 150731C00016000 C 07/31/15 16.0 0.00 0.04
MTG 150731C00016500 C 07/31/15 16.5 0.00 0.04
MTG 150731C00017000 C 07/31/15 17.0 0.00 0.04
MTG 150731C00017500 C 07/31/15 17.5 0.00 0.04
MTG 150731C00018000 C 07/31/15 18.0 0.00 0.04
MTG 150731C00018500 C 07/31/15 18.5 0.00 0.04
MTG 150731C00019000 C 07/31/15 19.0 0.00 0.04
MTG 150731C00019500 C 07/31/15 19.5 0.00 0.04
MTG 150731C00020000 C 07/31/15 20.0 0.00 0.04
MTG 150731C00020500 C 07/31/15 20.5 0.00 0.04
MTG 150731P00002000 P 07/31/15 2.0 0.00 0.04
MTG 150731P00003000 P 07/31/15 3.0 0.00 0.04
MTG 150731P00004000 P 07/31/15 4.0 0.00 0.04
MTG 150731P00004500 P 07/31/15 4.5 0.00 0.04
MTG 150731P00005000 P 07/31/15 5.0 0.00 0.04
MTG 150731P00005500 P 07/31/15 5.5 0.00 0.04
MTG 150731P00006000 P 07/31/15 6.0 0.00 0.04
MTG 150731P00006500 P 07/31/15 6.5 0.00 0.04
MTG 150731P00007000 P 07/31/15 7.0 0.00 0.04
MTG 150731P00007500 P 07/31/15 7.5 0.00 0.04
MTG 150731P00008000 P 07/31/15 8.0 0.00 0.04
MTG 150731P00008500 P 07/31/15 8.5 0.00 0.04
MTG 150731P00009000 P 07/31/15 9.0 0.00 0.04
MTG 150731P00009500 P 07/31/15 9.5 0.00 0.04
MTG 150731P00010000 P 07/31/15 10.0 0.00 0.04
MTG 150731P00010500 P 07/31/15 10.5 0.00 0.05
MTG 150731P00011000 P 07/31/15 11.0 0.07 0.10
MTG 150731P00011500 P 07/31/15 11.5 0.39 0.71
MTG 150731P00012000 P 07/31/15 12.0 0.89 1.23
MTG 150731P00012500 P 07/31/15 12.5 1.38 1.76
MTG 150731P00013000 P 07/31/15 13.0 1.76 2.43
MTG 150731P00013500 P 07/31/15 13.5 2.25 2.95
MTG 150731P00014000 P 07/31/15 14.0 2.85 3.20
MTG 150731P00014500 P 07/31/15 14.5 3.05 4.05
MTG 150731P00015000 P 07/31/15 15.0 3.00 4.95
MTG 150731P00015500 P 07/31/15 15.5 4.15 5.10
MTG 150731P00016000 P 07/31/15 16.0 4.65 5.55
MTG 150731P00016500 P 07/31/15 16.5 5.20 5.95
MTG 150731P00017000 P 07/31/15 17.0 5.60 6.60
MTG 150731P00017500 P 07/31/15 17.5 6.25 6.95
MTG 150731P00018000 P 07/31/15 18.0 6.70 7.45
MTG 150731P00018500 P 07/31/15 18.5 7.15 8.05
MTG 150731P00019000 P 07/31/15 19.0 7.45 8.70
MTG 150731P00019500 P 07/31/15 19.5 8.15 9.05
MTG 150731P00020000 P 07/31/15 20.0 8.45 9.70
MTG 150731P00020500 P 07/31/15 20.5 8.60 10.55
MTG 150807C00002000 C 08/07/15 2.0 7.40 10.55
MTG 150807C00003000 C 08/07/15 3.0 7.15 8.70
MTG 150807C00004000 C 08/07/15 4.0 6.40 7.50
MTG 150807C00004500 C 08/07/15 4.5 5.90 7.00
MTG 150807C00005000 C 08/07/15 5.0 5.45 6.25
MTG 150807C00005500 C 08/07/15 5.5 4.90 5.95
MTG 150807C00006000 C 08/07/15 6.0 4.45 5.50
MTG 150807C00006500 C 08/07/15 6.5 3.70 5.30
MTG 150807C00007000 C 08/07/15 7.0 3.05 4.85
MTG 150807C00007500 C 08/07/15 7.5 2.93 4.00
MTG 150807C00008000 C 08/07/15 8.0 2.50 3.25
MTG 150807C00008500 C 08/07/15 8.5 2.06 2.89
MTG 150807C00009000 C 08/07/15 9.0 1.77 2.13
MTG 150807C00009500 C 08/07/15 9.5 1.28 1.63
MTG 150807C00010000 C 08/07/15 10.0 0.82 1.13
MTG 150807C00010500 C 08/07/15 10.5 0.39 0.64
MTG 150807C00011000 C 08/07/15 11.0 0.16 0.19
MTG 150807C00011500 C 08/07/15 11.5 0.02 0.08
MTG 150807C00012000 C 08/07/15 12.0 0.00 0.06
MTG 150807C00012500 C 08/07/15 12.5 0.00 0.04
MTG 150807C00013000 C 08/07/15 13.0 0.00 0.04
MTG 150807C00013500 C 08/07/15 13.5 0.00 0.04
MTG 150807C00014000 C 08/07/15 14.0 0.00 0.04
MTG 150807C00014500 C 08/07/15 14.5 0.00 0.04
MTG 150807C00015000 C 08/07/15 15.0 0.00 0.04
MTG 150807C00015500 C 08/07/15 15.5 0.00 0.04
MTG 150807C00016000 C 08/07/15 16.0 0.00 0.04
MTG 150807C00016500 C 08/07/15 16.5 0.00 0.04
MTG 150807C00017000 C 08/07/15 17.0 0.00 0.04
MTG 150807C00017500 C 08/07/15 17.5 0.00 0.04
MTG 150807C00018000 C 08/07/15 18.0 0.00 0.04
MTG 150807C00018500 C 08/07/15 18.5 0.00 0.04
MTG 150807C00019000 C 08/07/15 19.0 0.00 0.04
MTG 150807C00019500 C 08/07/15 19.5 0.00 0.04
MTG 150807C00020000 C 08/07/15 20.0 0.00 0.04
MTG 150807C00020500 C 08/07/15 20.5 0.00 0.04
MTG 150807P00002000 P 08/07/15 2.0 0.00 0.04
MTG 150807P00003000 P 08/07/15 3.0 0.00 0.04
MTG 150807P00004000 P 08/07/15 4.0 0.00 0.04
MTG 150807P00004500 P 08/07/15 4.5 0.00 0.04
MTG 150807P00005000 P 08/07/15 5.0 0.00 0.04
MTG 150807P00005500 P 08/07/15 5.5 0.00 0.04
MTG 150807P00006000 P 08/07/15 6.0 0.00 0.04
MTG 150807P00006500 P 08/07/15 6.5 0.00 0.04
MTG 150807P00007000 P 08/07/15 7.0 0.00 0.04
MTG 150807P00007500 P 08/07/15 7.5 0.00 0.04
MTG 150807P00008000 P 08/07/15 8.0 0.00 0.04
MTG 150807P00008500 P 08/07/15 8.5 0.00 0.04
MTG 150807P00009000 P 08/07/15 9.0 0.00 0.04
MTG 150807P00009500 P 08/07/15 9.5 0.00 0.06
MTG 150807P00010000 P 08/07/15 10.0 0.00 0.06
MTG 150807P00010500 P 08/07/15 10.5 0.01 0.07
MTG 150807P00011000 P 08/07/15 11.0 0.15 0.18
MTG 150807P00011500 P 08/07/15 11.5 0.44 0.73
MTG 150807P00012000 P 08/07/15 12.0 0.89 1.25
MTG 150807P00012500 P 08/07/15 12.5 1.39 1.68
MTG 150807P00013000 P 08/07/15 13.0 1.69 2.31
MTG 150807P00013500 P 08/07/15 13.5 2.09 2.91
MTG 150807P00014000 P 08/07/15 14.0 2.63 3.60
MTG 150807P00014500 P 08/07/15 14.5 3.00 4.10
MTG 150807P00015000 P 08/07/15 15.0 3.40 4.70
MTG 150807P00015500 P 08/07/15 15.5 3.60 5.55
MTG 150807P00016000 P 08/07/15 16.0 4.50 5.60
MTG 150807P00016500 P 08/07/15 16.5 5.00 6.10
MTG 150807P00017000 P 08/07/15 17.0 5.40 6.90
MTG 150807P00017500 P 08/07/15 17.5 6.00 7.10
MTG 150807P00018000 P 08/07/15 18.0 6.05 8.10
MTG 150807P00018500 P 08/07/15 18.5 6.55 8.55
MTG 150807P00019000 P 08/07/15 19.0 7.10 9.00
MTG 150807P00019500 P 08/07/15 19.5 7.60 9.50
MTG 150807P00020000 P 08/07/15 20.0 7.30 10.60
MTG 150807P00020500 P 08/07/15 20.5 7.80 11.10
MTG 150814C00002000 C 08/14/15 2.0 8.30 9.70
MTG 150814C00003000 C 08/14/15 3.0 7.25 8.60
MTG 150814C00004000 C 08/14/15 4.0 6.35 7.65
MTG 150814C00004500 C 08/14/15 4.5 5.80 7.20
MTG 150814C00005000 C 08/14/15 5.0 5.25 6.45
MTG 150814C00005500 C 08/14/15 5.5 4.60 6.30
MTG 150814C00006000 C 08/14/15 6.0 4.40 5.55
MTG 150814C00006500 C 08/14/15 6.5 3.95 5.25
MTG 150814C00007000 C 08/14/15 7.0 2.95 4.25
MTG 150814C00007500 C 08/14/15 7.5 2.96 4.15
MTG 150814C00008000 C 08/14/15 8.0 2.71 3.35
MTG 150814C00008500 C 08/14/15 8.5 2.23 2.69
MTG 150814C00009000 C 08/14/15 9.0 1.74 2.12
MTG 150814C00009500 C 08/14/15 9.5 1.27 1.62
MTG 150814C00010000 C 08/14/15 10.0 0.83 1.13
MTG 150814C00010500 C 08/14/15 10.5 0.56 0.61
MTG 150814C00011000 C 08/14/15 11.0 0.21 0.24
MTG 150814C00011500 C 08/14/15 11.5 0.04 0.09
MTG 150814C00012000 C 08/14/15 12.0 0.00 0.10
MTG 150814C00012500 C 08/14/15 12.5 0.00 0.05
MTG 150814C00013000 C 08/14/15 13.0 0.00 0.05
MTG 150814C00013500 C 08/14/15 13.5 0.00 0.04
MTG 150814C00014000 C 08/14/15 14.0 0.00 0.04
MTG 150814C00014500 C 08/14/15 14.5 0.00 0.04
MTG 150814C00015000 C 08/14/15 15.0 0.00 0.04
MTG 150814C00015500 C 08/14/15 15.5 0.00 0.04
MTG 150814C00016000 C 08/14/15 16.0 0.00 0.04
MTG 150814C00016500 C 08/14/15 16.5 0.00 0.04
MTG 150814C00017000 C 08/14/15 17.0 0.00 0.04
MTG 150814C00017500 C 08/14/15 17.5 0.00 0.04
MTG 150814C00018000 C 08/14/15 18.0 0.00 0.04
MTG 150814C00018500 C 08/14/15 18.5 0.00 0.04
MTG 150814C00019000 C 08/14/15 19.0 0.00 0.04
MTG 150814C00019500 C 08/14/15 19.5 0.00 0.04
MTG 150814C00020000 C 08/14/15 20.0 0.00 0.04
MTG 150814C00020500 C 08/14/15 20.5 0.00 0.04
MTG 150814P00002000 P 08/14/15 2.0 0.00 0.04
MTG 150814P00003000 P 08/14/15 3.0 0.00 0.04
MTG 150814P00004000 P 08/14/15 4.0 0.00 0.04
MTG 150814P00004500 P 08/14/15 4.5 0.00 0.04
MTG 150814P00005000 P 08/14/15 5.0 0.00 0.04
MTG 150814P00005500 P 08/14/15 5.5 0.00 0.04
MTG 150814P00006000 P 08/14/15 6.0 0.00 0.04
MTG 150814P00006500 P 08/14/15 6.5 0.00 0.04
MTG 150814P00007000 P 08/14/15 7.0 0.00 0.04
MTG 150814P00007500 P 08/14/15 7.5 0.00 0.04
MTG 150814P00008000 P 08/14/15 8.0 0.00 0.04
MTG 150814P00008500 P 08/14/15 8.5 0.00 0.04
MTG 150814P00009000 P 08/14/15 9.0 0.00 0.06
MTG 150814P00009500 P 08/14/15 9.5 0.00 0.06
MTG 150814P00010000 P 08/14/15 10.0 0.00 0.09
MTG 150814P00010500 P 08/14/15 10.5 0.05 0.08
MTG 150814P00011000 P 08/14/15 11.0 0.20 0.23
MTG 150814P00011500 P 08/14/15 11.5 0.50 0.62
MTG 150814P00012000 P 08/14/15 12.0 0.90 1.24
MTG 150814P00012500 P 08/14/15 12.5 1.39 1.77
MTG 150814P00013000 P 08/14/15 13.0 1.87 2.30
MTG 150814P00013500 P 08/14/15 13.5 2.04 2.97
MTG 150814P00014000 P 08/14/15 14.0 2.68 3.75
MTG 150814P00014500 P 08/14/15 14.5 2.74 4.45
MTG 150814P00015000 P 08/14/15 15.0 3.20 4.75
MTG 150814P00015500 P 08/14/15 15.5 3.80 5.15
MTG 150814P00016000 P 08/14/15 16.0 4.45 5.65
MTG 150814P00016500 P 08/14/15 16.5 4.80 6.15
MTG 150814P00017000 P 08/14/15 17.0 5.20 6.80
MTG 150814P00017500 P 08/14/15 17.5 6.10 7.10
MTG 150814P00018000 P 08/14/15 18.0 6.50 7.60
MTG 150814P00018500 P 08/14/15 18.5 6.95 8.10
MTG 150814P00019000 P 08/14/15 19.0 7.45 8.65
MTG 150814P00019500 P 08/14/15 19.5 7.95 9.15
MTG 150814P00020000 P 08/14/15 20.0 8.35 9.75
MTG 150814P00020500 P 08/14/15 20.5 7.90 11.10
MTG 150821C00002000 C 08/21/15 2.0 8.30 9.50
MTG 150821C00002500 C 08/21/15 2.5 7.95 8.85
MTG 150821C00003000 C 08/21/15 3.0 6.80 8.95
MTG 150821C00003500 C 08/21/15 3.5 7.00 7.80
MTG 150821C00004000 C 08/21/15 4.0 6.35 7.50
MTG 150821C00004500 C 08/21/15 4.5 6.00 6.85
MTG 150821C00005000 C 08/21/15 5.0 5.25 6.30
MTG 150821C00005500 C 08/21/15 5.5 4.90 6.00
MTG 150821C00006000 C 08/21/15 6.0 4.30 5.60
MTG 150821C00006500 C 08/21/15 6.5 3.75 5.15
MTG 150821C00007000 C 08/21/15 7.0 3.45 4.65
MTG 150821C00007500 C 08/21/15 7.5 3.30 3.70
MTG 150821C00008000 C 08/21/15 8.0 2.79 3.15
MTG 150821C00008500 C 08/21/15 8.5 2.33 2.61
MTG 150821C00009000 C 08/21/15 9.0 1.74 2.16
MTG 150821C00009500 C 08/21/15 9.5 1.29 1.62
MTG 150821C00010000 C 08/21/15 10.0 0.89 1.13
MTG 150821C00010500 C 08/21/15 10.5 0.58 0.65
MTG 150821C00011000 C 08/21/15 11.0 0.25 0.28
MTG 150821C00011500 C 08/21/15 11.5 0.08 0.10
MTG 150821C00012000 C 08/21/15 12.0 0.00 0.07
MTG 150821C00012500 C 08/21/15 12.5 0.00 0.05
MTG 150821C00013000 C 08/21/15 13.0 0.00 0.05
MTG 150821C00013500 C 08/21/15 13.5 0.00 0.04
MTG 150821C00014000 C 08/21/15 14.0 0.00 0.04
MTG 150821C00014500 C 08/21/15 14.5 0.00 0.04
MTG 150821C00015000 C 08/21/15 15.0 0.00 0.04
MTG 150821C00015500 C 08/21/15 15.5 0.00 0.04
MTG 150821C00016000 C 08/21/15 16.0 0.00 0.04
MTG 150821C00016500 C 08/21/15 16.5 0.00 0.04
MTG 150821C00017000 C 08/21/15 17.0 0.00 0.04
MTG 150821C00017500 C 08/21/15 17.5 0.00 0.04
MTG 150821C00018000 C 08/21/15 18.0 0.00 0.04
MTG 150821C00018500 C 08/21/15 18.5 0.00 0.04
MTG 150821C00019000 C 08/21/15 19.0 0.00 0.04
MTG 150821C00019500 C 08/21/15 19.5 0.00 0.04
MTG 150821C00020000 C 08/21/15 20.0 0.00 0.04
MTG 150821C00020500 C 08/21/15 20.5 0.00 0.04
MTG 150821P00002000 P 08/21/15 2.0 0.00 0.04
MTG 150821P00002500 P 08/21/15 2.5 0.00 0.04
MTG 150821P00003000 P 08/21/15 3.0 0.00 0.04
MTG 150821P00003500 P 08/21/15 3.5 0.00 0.04
MTG 150821P00004000 P 08/21/15 4.0 0.00 0.04
MTG 150821P00004500 P 08/21/15 4.5 0.00 0.04
MTG 150821P00005000 P 08/21/15 5.0 0.00 0.04
MTG 150821P00005500 P 08/21/15 5.5 0.00 0.04
MTG 150821P00006000 P 08/21/15 6.0 0.00 0.04
MTG 150821P00006500 P 08/21/15 6.5 0.00 0.04
MTG 150821P00007000 P 08/21/15 7.0 0.00 0.04
MTG 150821P00007500 P 08/21/15 7.5 0.00 0.04
MTG 150821P00008000 P 08/21/15 8.0 0.00 0.04
MTG 150821P00008500 P 08/21/15 8.5 0.00 0.04
MTG 150821P00009000 P 08/21/15 9.0 0.00 0.06
MTG 150821P00009500 P 08/21/15 9.5 0.00 0.05
MTG 150821P00010000 P 08/21/15 10.0 0.01 0.08
MTG 150821P00010500 P 08/21/15 10.5 0.08 0.11
MTG 150821P00011000 P 08/21/15 11.0 0.24 0.27
MTG 150821P00011500 P 08/21/15 11.5 0.52 0.61
MTG 150821P00012000 P 08/21/15 12.0 0.92 1.20
MTG 150821P00012500 P 08/21/15 12.5 1.40 1.75
MTG 150821P00013000 P 08/21/15 13.0 1.85 2.26
MTG 150821P00013500 P 08/21/15 13.5 2.35 2.77
MTG 150821P00014000 P 08/21/15 14.0 2.76 3.25
MTG 150821P00014500 P 08/21/15 14.5 2.78 3.75
MTG 150821P00015000 P 08/21/15 15.0 3.20 4.65
MTG 150821P00015500 P 08/21/15 15.5 4.05 5.05
MTG 150821P00016000 P 08/21/15 16.0 4.45 5.75
MTG 150821P00016500 P 08/21/15 16.5 5.20 6.05
MTG 150821P00017000 P 08/21/15 17.0 5.45 6.60
MTG 150821P00017500 P 08/21/15 17.5 6.00 7.25
MTG 150821P00018000 P 08/21/15 18.0 6.50 7.70
MTG 150821P00018500 P 08/21/15 18.5 7.15 8.05
MTG 150821P00019000 P 08/21/15 19.0 7.25 8.80
MTG 150821P00019500 P 08/21/15 19.5 8.15 9.05
MTG 150821P00020000 P 08/21/15 20.0 8.35 9.85
MTG 150821P00020500 P 08/21/15 20.5 9.00 10.20
MTG 150828C00002000 C 08/28/15 2.0 8.40 9.50
MTG 150828C00003000 C 08/28/15 3.0 7.40 8.30
MTG 150828C00004000 C 08/28/15 4.0 6.50 7.30
MTG 150828C00004500 C 08/28/15 4.5 5.65 7.10
MTG 150828C00005000 C 08/28/15 5.0 5.55 6.20
MTG 150828C00005500 C 08/28/15 5.5 5.00 5.80
MTG 150828C00006000 C 08/28/15 6.0 4.45 5.35
MTG 150828C00006500 C 08/28/15 6.5 3.85 5.15
MTG 150828C00007000 C 08/28/15 7.0 3.75 4.25
MTG 150828C00007500 C 08/28/15 7.5 3.25 3.65
MTG 150828C00008000 C 08/28/15 8.0 2.83 3.15
MTG 150828C00008500 C 08/28/15 8.5 2.25 2.62
MTG 150828C00009000 C 08/28/15 9.0 1.76 2.11
MTG 150828C00009500 C 08/28/15 9.5 1.32 1.62
MTG 150828C00010000 C 08/28/15 10.0 0.89 1.15
MTG 150828C00010500 C 08/28/15 10.5 0.57 0.71
MTG 150828C00011000 C 08/28/15 11.0 0.29 0.31
MTG 150828C00011500 C 08/28/15 11.5 0.10 0.13
MTG 150828C00012000 C 08/28/15 12.0 0.00 0.10
MTG 150828C00012500 C 08/28/15 12.5 0.00 0.07
MTG 150828C00013000 C 08/28/15 13.0 0.00 0.06
MTG 150828C00013500 C 08/28/15 13.5 0.00 0.05
MTG 150828C00014000 C 08/28/15 14.0 0.00 0.04
MTG 150828C00014500 C 08/28/15 14.5 0.00 0.04
MTG 150828C00015000 C 08/28/15 15.0 0.00 0.04
MTG 150828C00015500 C 08/28/15 15.5 0.00 0.04
MTG 150828C00016000 C 08/28/15 16.0 0.00 0.04
MTG 150828C00016500 C 08/28/15 16.5 0.00 0.04
MTG 150828C00017000 C 08/28/15 17.0 0.00 0.04
MTG 150828C00017500 C 08/28/15 17.5 0.00 0.04
MTG 150828C00018000 C 08/28/15 18.0 0.00 0.04
MTG 150828C00018500 C 08/28/15 18.5 0.00 0.04
MTG 150828C00019000 C 08/28/15 19.0 0.00 0.04
MTG 150828C00019500 C 08/28/15 19.5 0.00 0.04
MTG 150828C00020000 C 08/28/15 20.0 0.00 0.04
MTG 150828C00020500 C 08/28/15 20.5 0.00 0.04
MTG 150828P00002000 P 08/28/15 2.0 0.00 0.04
MTG 150828P00003000 P 08/28/15 3.0 0.00 0.04
MTG 150828P00004000 P 08/28/15 4.0 0.00 0.04
MTG 150828P00004500 P 08/28/15 4.5 0.00 0.04
MTG 150828P00005000 P 08/28/15 5.0 0.00 0.04
MTG 150828P00005500 P 08/28/15 5.5 0.00 0.04
MTG 150828P00006000 P 08/28/15 6.0 0.00 0.04
MTG 150828P00006500 P 08/28/15 6.5 0.00 0.04
MTG 150828P00007000 P 08/28/15 7.0 0.00 0.04
MTG 150828P00007500 P 08/28/15 7.5 0.00 0.04
MTG 150828P00008000 P 08/28/15 8.0 0.00 0.06
MTG 150828P00008500 P 08/28/15 8.5 0.00 0.06
MTG 150828P00009000 P 08/28/15 9.0 0.00 0.06
MTG 150828P00009500 P 08/28/15 9.5 0.00 0.08
MTG 150828P00010000 P 08/28/15 10.0 0.02 0.12
MTG 150828P00010500 P 08/28/15 10.5 0.11 0.13
MTG 150828P00011000 P 08/28/15 11.0 0.27 0.31
MTG 150828P00011500 P 08/28/15 11.5 0.56 0.71
MTG 150828P00012000 P 08/28/15 12.0 0.94 1.28
MTG 150828P00012500 P 08/28/15 12.5 1.41 1.76
MTG 150828P00013000 P 08/28/15 13.0 1.90 2.27
MTG 150828P00013500 P 08/28/15 13.5 2.39 2.68
MTG 150828P00014000 P 08/28/15 14.0 2.85 3.40
MTG 150828P00014500 P 08/28/15 14.5 3.00 4.10
MTG 150828P00015000 P 08/28/15 15.0 3.60 4.50
MTG 150828P00015500 P 08/28/15 15.5 3.90 5.25
MTG 150828P00016000 P 08/28/15 16.0 4.65 5.55
MTG 150828P00016500 P 08/28/15 16.5 5.15 6.05
MTG 150828P00017000 P 08/28/15 17.0 5.50 6.60
MTG 150828P00017500 P 08/28/15 17.5 6.05 7.10
MTG 150828P00018000 P 08/28/15 18.0 6.70 7.45
MTG 150828P00018500 P 08/28/15 18.5 7.15 7.95
MTG 150828P00019000 P 08/28/15 19.0 7.65 8.55
MTG 150828P00019500 P 08/28/15 19.5 8.15 9.05
MTG 150828P00020000 P 08/28/15 20.0 8.65 9.55
MTG 150828P00020500 P 08/28/15 20.5 9.15 10.00
MTG 150904C00002000 C 09/04/15 2.0 7.25 10.85
MTG 150904C00003000 C 09/04/15 3.0 6.15 10.00
MTG 150904C00004000 C 09/04/15 4.0 5.20 8.85
MTG 150904C00004500 C 09/04/15 4.5 4.65 6.75
MTG 150904C00005000 C 09/04/15 5.0 3.75 6.25
MTG 150904C00005500 C 09/04/15 5.5 3.45 7.25
MTG 150904C00006000 C 09/04/15 6.0 3.40 6.55
MTG 150904C00006500 C 09/04/15 6.5 2.82 6.10
MTG 150904C00007000 C 09/04/15 7.0 2.44 5.75
MTG 150904C00007500 C 09/04/15 7.5 3.05 3.80
MTG 150904C00008000 C 09/04/15 8.0 2.84 3.35
MTG 150904C00008500 C 09/04/15 8.5 2.35 2.86
MTG 150904C00009000 C 09/04/15 9.0 1.85 2.22
MTG 150904C00009500 C 09/04/15 9.5 1.25 1.73
MTG 150904C00010000 C 09/04/15 10.0 0.91 1.18
MTG 150904C00010500 C 09/04/15 10.5 0.62 0.74
MTG 150904C00011000 C 09/04/15 11.0 0.31 0.35
MTG 150904C00011500 C 09/04/15 11.5 0.12 0.21
MTG 150904C00012000 C 09/04/15 12.0 0.00 0.25
MTG 150904C00012500 C 09/04/15 12.5 0.00 0.13
MTG 150904C00013000 C 09/04/15 13.0 0.00 0.08
MTG 150904C00013500 C 09/04/15 13.5 0.00 0.07
MTG 150904C00014000 C 09/04/15 14.0 0.00 0.05
MTG 150904C00014500 C 09/04/15 14.5 0.00 0.04
MTG 150904C00015000 C 09/04/15 15.0 0.00 0.04
MTG 150904C00015500 C 09/04/15 15.5 0.00 0.04
MTG 150904C00016000 C 09/04/15 16.0 0.00 0.04
MTG 150904C00016500 C 09/04/15 16.5 0.00 0.04
MTG 150904C00017000 C 09/04/15 17.0 0.00 0.04
MTG 150904C00017500 C 09/04/15 17.5 0.00 0.04
MTG 150904C00018000 C 09/04/15 18.0 0.00 0.04
MTG 150904C00018500 C 09/04/15 18.5 0.00 0.04
MTG 150904C00019000 C 09/04/15 19.0 0.00 0.04
MTG 150904C00019500 C 09/04/15 19.5 0.00 0.04
MTG 150904C00020000 C 09/04/15 20.0 0.00 0.04
MTG 150904C00020500 C 09/04/15 20.5 0.00 0.04
MTG 150904P00002000 P 09/04/15 2.0 0.00 0.04
MTG 150904P00003000 P 09/04/15 3.0 0.00 0.04
MTG 150904P00004000 P 09/04/15 4.0 0.00 0.04
MTG 150904P00004500 P 09/04/15 4.5 0.00 0.04
MTG 150904P00005000 P 09/04/15 5.0 0.00 0.04
MTG 150904P00005500 P 09/04/15 5.5 0.00 0.04
MTG 150904P00006000 P 09/04/15 6.0 0.00 0.04
MTG 150904P00006500 P 09/04/15 6.5 0.00 0.04
MTG 150904P00007000 P 09/04/15 7.0 0.00 0.04
MTG 150904P00007500 P 09/04/15 7.5 0.00 0.05
MTG 150904P00008000 P 09/04/15 8.0 0.00 0.08
MTG 150904P00008500 P 09/04/15 8.5 0.00 0.09
MTG 150904P00009000 P 09/04/15 9.0 0.00 0.10
MTG 150904P00009500 P 09/04/15 9.5 0.00 0.12
MTG 150904P00010000 P 09/04/15 10.0 0.05 0.10
MTG 150904P00010500 P 09/04/15 10.5 0.13 0.18
MTG 150904P00011000 P 09/04/15 11.0 0.30 0.33
MTG 150904P00011500 P 09/04/15 11.5 0.60 0.81
MTG 150904P00012000 P 09/04/15 12.0 0.97 1.24
MTG 150904P00012500 P 09/04/15 12.5 1.33 1.82
MTG 150904P00013000 P 09/04/15 13.0 1.81 2.31
MTG 150904P00013500 P 09/04/15 13.5 2.16 2.96
MTG 150904P00014000 P 09/04/15 14.0 2.79 3.25
MTG 150904P00014500 P 09/04/15 14.5 3.15 3.95
MTG 150904P00015000 P 09/04/15 15.0 2.37 4.20
MTG 150904P00015500 P 09/04/15 15.5 2.86 4.70
MTG 150904P00016000 P 09/04/15 16.0 3.10 5.40
MTG 150904P00016500 P 09/04/15 16.5 3.75 5.90
MTG 150904P00017000 P 09/04/15 17.0 4.00 6.30
MTG 150904P00017500 P 09/04/15 17.5 4.55 6.80
MTG 150904P00018000 P 09/04/15 18.0 5.05 7.35
MTG 150904P00018500 P 09/04/15 18.5 5.55 8.10
MTG 150904P00019000 P 09/04/15 19.0 6.45 8.75
MTG 150904P00019500 P 09/04/15 19.5 6.55 9.10
MTG 150904P00020000 P 09/04/15 20.0 7.30 9.65
MTG 150904P00020500 P 09/04/15 20.5 7.80 10.15
MTG 150918C00001000 C 09/18/15 1.0 7.90 12.05
MTG 150918C00002000 C 09/18/15 2.0 7.30 10.60
MTG 150918C00003000 C 09/18/15 3.0 6.40 9.70
MTG 150918C00004000 C 09/18/15 4.0 5.60 8.35
MTG 150918C00005000 C 09/18/15 5.0 4.40 6.45
MTG 150918C00006000 C 09/18/15 6.0 3.00 6.70
MTG 150918C00007000 C 09/18/15 7.0 2.49 5.55
MTG 150918C00008000 C 09/18/15 8.0 2.84 3.15
MTG 150918C00009000 C 09/18/15 9.0 1.86 2.13
MTG 150918C00010000 C 09/18/15 10.0 0.95 1.20
MTG 150918C00011000 C 09/18/15 11.0 0.37 0.41
MTG 150918C00012000 C 09/18/15 12.0 0.04 0.12
MTG 150918C00013000 C 09/18/15 13.0 0.00 0.06
MTG 150918C00014000 C 09/18/15 14.0 0.00 0.06
MTG 150918C00015000 C 09/18/15 15.0 0.00 0.04
MTG 150918C00016000 C 09/18/15 16.0 0.00 0.04
MTG 150918C00017000 C 09/18/15 17.0 0.00 0.04
MTG 150918C00018000 C 09/18/15 18.0 0.00 0.04
MTG 150918P00001000 P 09/18/15 1.0 0.00 0.04
MTG 150918P00002000 P 09/18/15 2.0 0.00 0.04
MTG 150918P00003000 P 09/18/15 3.0 0.00 0.04
MTG 150918P00004000 P 09/18/15 4.0 0.00 0.04
MTG 150918P00005000 P 09/18/15 5.0 0.00 0.04
MTG 150918P00006000 P 09/18/15 6.0 0.00 0.04
MTG 150918P00007000 P 09/18/15 7.0 0.00 0.05
MTG 150918P00008000 P 09/18/15 8.0 0.00 0.07
MTG 150918P00009000 P 09/18/15 9.0 0.00 0.08
MTG 150918P00010000 P 09/18/15 10.0 0.07 0.13
MTG 150918P00011000 P 09/18/15 11.0 0.35 0.39
MTG 150918P00012000 P 09/18/15 12.0 0.96 1.10
MTG 150918P00013000 P 09/18/15 13.0 1.89 2.31
MTG 150918P00014000 P 09/18/15 14.0 2.88 3.45
MTG 150918P00015000 P 09/18/15 15.0 2.49 5.80
MTG 150918P00016000 P 09/18/15 16.0 3.55 6.60
MTG 150918P00017000 P 09/18/15 17.0 4.30 7.80
MTG 150918P00018000 P 09/18/15 18.0 5.70 9.05
MTG 151218C00001000 C 12/18/15 1.0 7.70 12.40
MTG 151218C00002000 C 12/18/15 2.0 6.80 11.10
MTG 151218C00003000 C 12/18/15 3.0 5.70 10.35
MTG 151218C00004000 C 12/18/15 4.0 4.65 9.35
MTG 151218C00005000 C 12/18/15 5.0 4.25 7.85
MTG 151218C00006000 C 12/18/15 6.0 2.77 7.40
MTG 151218C00007000 C 12/18/15 7.0 2.20 6.40
MTG 151218C00008000 C 12/18/15 8.0 2.79 3.50
MTG 151218C00009000 C 12/18/15 9.0 1.15 2.45
MTG 151218C00010000 C 12/18/15 10.0 1.31 1.48
MTG 151218C00011000 C 12/18/15 11.0 0.70 0.81
MTG 151218C00012000 C 12/18/15 12.0 0.31 0.37
MTG 151218C00013000 C 12/18/15 13.0 0.07 0.21
MTG 151218C00014000 C 12/18/15 14.0 0.00 0.13
MTG 151218C00015000 C 12/18/15 15.0 0.00 0.21
MTG 151218C00016000 C 12/18/15 16.0 0.00 0.13
MTG 151218C00017000 C 12/18/15 17.0 0.00 0.10
MTG 151218C00018000 C 12/18/15 18.0 0.00 0.07
MTG 151218C00019000 C 12/18/15 19.0 0.00 0.06
MTG 151218P00001000 P 12/18/15 1.0 0.00 0.04
MTG 151218P00002000 P 12/18/15 2.0 0.00 0.04
MTG 151218P00003000 P 12/18/15 3.0 0.00 0.04
MTG 151218P00004000 P 12/18/15 4.0 0.00 0.04
MTG 151218P00005000 P 12/18/15 5.0 0.00 0.06
MTG 151218P00006000 P 12/18/15 6.0 0.00 0.13
MTG 151218P00007000 P 12/18/15 7.0 0.00 0.15
MTG 151218P00008000 P 12/18/15 8.0 0.00 0.14
MTG 151218P00009000 P 12/18/15 9.0 0.05 0.23
MTG 151218P00010000 P 12/18/15 10.0 0.30 0.37
MTG 151218P00011000 P 12/18/15 11.0 0.66 0.72
MTG 151218P00012000 P 12/18/15 12.0 1.27 1.46
MTG 151218P00013000 P 12/18/15 13.0 1.85 2.33
MTG 151218P00014000 P 12/18/15 14.0 2.80 3.25
MTG 151218P00015000 P 12/18/15 15.0 2.35 6.30
MTG 151218P00016000 P 12/18/15 16.0 2.89 7.35
MTG 151218P00017000 P 12/18/15 17.0 4.30 7.80
MTG 151218P00018000 P 12/18/15 18.0 5.15 9.05
MTG 151218P00019000 P 12/18/15 19.0 5.70 10.35
MTG 160115C00003000 C 01/15/16 3.0 5.85 10.00
MTG 160115C00004000 C 01/15/16 4.0 4.75 9.35
MTG 160115C00005000 C 01/15/16 5.0 5.50 7.80
MTG 160115C00006000 C 01/15/16 6.0 3.35 7.25
MTG 160115C00007000 C 01/15/16 7.0 3.65 4.10
MTG 160115C00008000 C 01/15/16 8.0 2.56 3.45
MTG 160115C00009000 C 01/15/16 9.0 2.02 2.39
MTG 160115C00010000 C 01/15/16 10.0 1.38 1.49
MTG 160115C00011000 C 01/15/16 11.0 0.76 0.90
MTG 160115C00012000 C 01/15/16 12.0 0.36 0.42
MTG 160115C00013000 C 01/15/16 13.0 0.13 0.27
MTG 160115C00014000 C 01/15/16 14.0 0.00 0.16
MTG 160115C00015000 C 01/15/16 15.0 0.00 0.12
MTG 160115C00016000 C 01/15/16 16.0 0.00 0.09
MTG 160115C00017000 C 01/15/16 17.0 0.00 0.12
MTG 160115C00018000 C 01/15/16 18.0 0.00 0.08
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.04
MTG 160115P00004000 P 01/15/16 4.0 0.00 0.04
MTG 160115P00005000 P 01/15/16 5.0 0.00 0.09
MTG 160115P00006000 P 01/15/16 6.0 0.00 0.09
MTG 160115P00007000 P 01/15/16 7.0 0.00 0.12
MTG 160115P00008000 P 01/15/16 8.0 0.00 0.16
MTG 160115P00009000 P 01/15/16 9.0 0.10 0.30
MTG 160115P00010000 P 01/15/16 10.0 0.37 0.41
MTG 160115P00011000 P 01/15/16 11.0 0.70 0.80
MTG 160115P00012000 P 01/15/16 12.0 1.28 1.53
MTG 160115P00013000 P 01/15/16 13.0 1.52 2.70
MTG 160115P00014000 P 01/15/16 14.0 2.60 3.45
MTG 160115P00015000 P 01/15/16 15.0 2.35 6.30
MTG 160115P00016000 P 01/15/16 16.0 2.95 7.25
MTG 160115P00017000 P 01/15/16 17.0 3.80 8.35
MTG 160115P00018000 P 01/15/16 18.0 4.80 8.85
MTG 160318C00002000 C 03/18/16 2.0 6.75 11.35
MTG 160318C00003000 C 03/18/16 3.0 5.75 10.30
MTG 160318C00004000 C 03/18/16 4.0 5.05 8.90
MTG 160318C00005000 C 03/18/16 5.0 4.20 8.00
MTG 160318C00006000 C 03/18/16 6.0 4.75 7.00
MTG 160318C00007000 C 03/18/16 7.0 3.05 5.90
MTG 160318C00008000 C 03/18/16 8.0 2.95 3.35
MTG 160318C00009000 C 03/18/16 9.0 2.10 2.50
MTG 160318C00010000 C 03/18/16 10.0 1.52 1.75
MTG 160318C00011000 C 03/18/16 11.0 0.96 1.15
MTG 160318C00012000 C 03/18/16 12.0 0.55 0.61
MTG 160318C00013000 C 03/18/16 13.0 0.29 0.35
MTG 160318C00014000 C 03/18/16 14.0 0.07 0.27
MTG 160318C00015000 C 03/18/16 15.0 0.01 0.17
MTG 160318C00016000 C 03/18/16 16.0 0.00 0.12
MTG 160318C00017000 C 03/18/16 17.0 0.00 0.11
MTG 160318C00018000 C 03/18/16 18.0 0.00 0.10
MTG 160318C00019000 C 03/18/16 19.0 0.00 0.12
MTG 160318C00020000 C 03/18/16 20.0 0.00 0.09
MTG 160318P00002000 P 03/18/16 2.0 0.00 0.04
MTG 160318P00003000 P 03/18/16 3.0 0.00 0.04
MTG 160318P00004000 P 03/18/16 4.0 0.00 0.06
MTG 160318P00005000 P 03/18/16 5.0 0.00 0.14
MTG 160318P00006000 P 03/18/16 6.0 0.00 0.13
MTG 160318P00007000 P 03/18/16 7.0 0.02 0.14
MTG 160318P00008000 P 03/18/16 8.0 0.07 0.23
MTG 160318P00009000 P 03/18/16 9.0 0.24 0.38
MTG 160318P00010000 P 03/18/16 10.0 0.52 0.58
MTG 160318P00011000 P 03/18/16 11.0 0.92 0.99
MTG 160318P00012000 P 03/18/16 12.0 1.50 1.65
MTG 160318P00013000 P 03/18/16 13.0 2.15 2.88
MTG 160318P00014000 P 03/18/16 14.0 3.00 3.40
MTG 160318P00015000 P 03/18/16 15.0 3.75 4.35
MTG 160318P00016000 P 03/18/16 16.0 2.80 7.30
MTG 160318P00017000 P 03/18/16 17.0 3.75 8.25
MTG 160318P00018000 P 03/18/16 18.0 4.90 9.30
MTG 160318P00019000 P 03/18/16 19.0 5.85 10.30
MTG 160318P00020000 P 03/18/16 20.0 7.05 11.40
MTG 170120C00003000 C 01/20/17 3.0 5.60 10.20
MTG 170120C00005000 C 01/20/17 5.0 3.70 8.40
MTG 170120C00007000 C 01/20/17 7.0 2.10 6.00
MTG 170120C00010000 C 01/20/17 10.0 1.06 3.45
MTG 170120C00012000 C 01/20/17 12.0 1.10 1.20
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.75
MTG 170120C00017000 C 01/20/17 17.0 0.00 4.85
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.33
MTG 170120P00005000 P 01/20/17 5.0 0.00 0.82
MTG 170120P00007000 P 01/20/17 7.0 0.00 0.61
MTG 170120P00010000 P 01/20/17 10.0 0.00 2.00
MTG 170120P00012000 P 01/20/17 12.0 1.15 2.15
MTG 170120P00015000 P 01/20/17 15.0 2.90 5.65
MTG 170120P00017000 P 01/20/17 17.0 3.90 8.50

OPRA data is delayed 15 minutes.