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 (2016-05-13)Premium Content

Mgic Investment Corp (MTG)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 160527C00000500 C 05/27/16 0.5 5.90 6.25
MTG 160527C00001000 C 05/27/16 1.0 5.40 5.75
MTG 160527C00001500 C 05/27/16 1.5 5.05 5.45
MTG 160527C00002000 C 05/27/16 2.0 4.40 4.95
MTG 160527C00002500 C 05/27/16 2.5 4.05 4.25
MTG 160527C00003000 C 05/27/16 3.0 3.40 3.75
MTG 160527C00003500 C 05/27/16 3.5 2.98 3.45
MTG 160527C00004000 C 05/27/16 4.0 2.61 2.74
MTG 160527C00004500 C 05/27/16 4.5 2.11 2.24
MTG 160527C00005000 C 05/27/16 5.0 1.62 1.74
MTG 160527C00005500 C 05/27/16 5.5 1.12 1.24
MTG 160527C00006000 C 05/27/16 6.0 0.62 0.75
MTG 160527C00006500 C 05/27/16 6.5 0.19 0.27
MTG 160527C00007000 C 05/27/16 7.0 0.01 0.08
MTG 160527C00007500 C 05/27/16 7.5 0.00 0.11
MTG 160527C00008000 C 05/27/16 8.0 0.00 0.11
MTG 160527C00008500 C 05/27/16 8.5 0.00 0.11
MTG 160527C00009000 C 05/27/16 9.0 0.00 0.10
MTG 160527C00009500 C 05/27/16 9.5 0.00 0.11
MTG 160527C00010000 C 05/27/16 10.0 0.00 0.10
MTG 160527C00010500 C 05/27/16 10.5 0.00 0.10
MTG 160527C00011000 C 05/27/16 11.0 0.00 0.10
MTG 160527C00011500 C 05/27/16 11.5 0.00 0.10
MTG 160527C00012000 C 05/27/16 12.0 0.00 0.11
MTG 160527C00012500 C 05/27/16 12.5 0.00 0.10
MTG 160527C00013000 C 05/27/16 13.0 0.00 0.11
MTG 160527C00013500 C 05/27/16 13.5 0.00 0.10
MTG 160527C00014000 C 05/27/16 14.0 0.00 0.10
MTG 160527C00014500 C 05/27/16 14.5 0.00 0.11
MTG 160527P00000500 P 05/27/16 0.5 0.00 0.11
MTG 160527P00001000 P 05/27/16 1.0 0.00 0.10
MTG 160527P00001500 P 05/27/16 1.5 0.00 0.11
MTG 160527P00002000 P 05/27/16 2.0 0.00 0.11
MTG 160527P00002500 P 05/27/16 2.5 0.00 0.11
MTG 160527P00003000 P 05/27/16 3.0 0.00 0.11
MTG 160527P00003500 P 05/27/16 3.5 0.00 0.11
MTG 160527P00004000 P 05/27/16 4.0 0.00 0.10
MTG 160527P00004500 P 05/27/16 4.5 0.00 0.10
MTG 160527P00005000 P 05/27/16 5.0 0.00 0.11
MTG 160527P00005500 P 05/27/16 5.5 0.00 0.11
MTG 160527P00006000 P 05/27/16 6.0 0.00 0.12
MTG 160527P00006500 P 05/27/16 6.5 0.04 0.12
MTG 160527P00007000 P 05/27/16 7.0 0.26 0.42
MTG 160527P00007500 P 05/27/16 7.5 0.70 0.89
MTG 160527P00008000 P 05/27/16 8.0 1.26 1.39
MTG 160527P00008500 P 05/27/16 8.5 1.76 1.89
MTG 160527P00009000 P 05/27/16 9.0 2.22 2.39
MTG 160527P00009500 P 05/27/16 9.5 2.76 2.89
MTG 160527P00010000 P 05/27/16 10.0 3.05 3.60
MTG 160527P00010500 P 05/27/16 10.5 3.75 4.10
MTG 160527P00011000 P 05/27/16 11.0 4.05 4.60
MTG 160527P00011500 P 05/27/16 11.5 4.55 4.95
MTG 160527P00012000 P 05/27/16 12.0 5.05 5.45
MTG 160527P00012500 P 05/27/16 12.5 5.55 6.10
MTG 160527P00013000 P 05/27/16 13.0 6.05 6.50
MTG 160527P00013500 P 05/27/16 13.5 6.75 7.10
MTG 160527P00014000 P 05/27/16 14.0 7.05 7.45
MTG 160527P00014500 P 05/27/16 14.5 7.55 8.10
MTG 160603C00000500 C 06/03/16 0.5 5.90 6.45
MTG 160603C00001000 C 06/03/16 1.0 5.55 5.75
MTG 160603C00001500 C 06/03/16 1.5 5.05 5.25
MTG 160603C00002000 C 06/03/16 2.0 4.55 4.95
MTG 160603C00002500 C 06/03/16 2.5 4.05 4.25
MTG 160603C00003000 C 06/03/16 3.0 3.40 3.95
MTG 160603C00003500 C 06/03/16 3.5 2.98 3.45
MTG 160603C00004000 C 06/03/16 4.0 2.62 2.74
MTG 160603C00004500 C 06/03/16 4.5 2.12 2.24
MTG 160603C00005000 C 06/03/16 5.0 1.62 1.75
MTG 160603C00005500 C 06/03/16 5.5 1.13 1.25
MTG 160603C00006000 C 06/03/16 6.0 0.64 0.76
MTG 160603C00006500 C 06/03/16 6.5 0.24 0.31
MTG 160603C00007000 C 06/03/16 7.0 0.03 0.08
MTG 160603C00007500 C 06/03/16 7.5 0.00 0.12
MTG 160603C00008000 C 06/03/16 8.0 0.00 0.06
MTG 160603C00008500 C 06/03/16 8.5 0.00 0.11
MTG 160603C00009000 C 06/03/16 9.0 0.00 0.11
MTG 160603C00009500 C 06/03/16 9.5 0.00 0.11
MTG 160603C00010000 C 06/03/16 10.0 0.00 0.11
MTG 160603C00010500 C 06/03/16 10.5 0.00 0.11
MTG 160603C00011000 C 06/03/16 11.0 0.00 0.11
MTG 160603C00011500 C 06/03/16 11.5 0.00 0.11
MTG 160603C00012000 C 06/03/16 12.0 0.00 0.11
MTG 160603C00012500 C 06/03/16 12.5 0.00 0.11
MTG 160603C00013000 C 06/03/16 13.0 0.00 0.11
MTG 160603C00013500 C 06/03/16 13.5 0.00 0.11
MTG 160603C00014000 C 06/03/16 14.0 0.00 0.11
MTG 160603C00014500 C 06/03/16 14.5 0.00 0.11
MTG 160603P00000500 P 06/03/16 0.5 0.00 0.11
MTG 160603P00001000 P 06/03/16 1.0 0.00 0.11
MTG 160603P00001500 P 06/03/16 1.5 0.00 0.11
MTG 160603P00002000 P 06/03/16 2.0 0.00 0.11
MTG 160603P00002500 P 06/03/16 2.5 0.00 0.11
MTG 160603P00003000 P 06/03/16 3.0 0.00 0.11
MTG 160603P00003500 P 06/03/16 3.5 0.00 0.11
MTG 160603P00004000 P 06/03/16 4.0 0.00 0.11
MTG 160603P00004500 P 06/03/16 4.5 0.00 0.11
MTG 160603P00005000 P 06/03/16 5.0 0.00 0.11
MTG 160603P00005500 P 06/03/16 5.5 0.00 0.12
MTG 160603P00006000 P 06/03/16 6.0 0.00 0.13
MTG 160603P00006500 P 06/03/16 6.5 0.08 0.12
MTG 160603P00007000 P 06/03/16 7.0 0.31 0.44
MTG 160603P00007500 P 06/03/16 7.5 0.75 0.90
MTG 160603P00008000 P 06/03/16 8.0 1.26 1.40
MTG 160603P00008500 P 06/03/16 8.5 1.76 1.94
MTG 160603P00009000 P 06/03/16 9.0 2.26 2.40
MTG 160603P00009500 P 06/03/16 9.5 2.75 2.89
MTG 160603P00010000 P 06/03/16 10.0 3.05 3.60
MTG 160603P00010500 P 06/03/16 10.5 3.70 4.10
MTG 160603P00011000 P 06/03/16 11.0 4.05 4.60
MTG 160603P00011500 P 06/03/16 11.5 4.70 4.95
MTG 160603P00012000 P 06/03/16 12.0 5.05 5.60
MTG 160603P00012500 P 06/03/16 12.5 5.55 5.95
MTG 160603P00013000 P 06/03/16 13.0 6.05 6.60
MTG 160603P00013500 P 06/03/16 13.5 6.55 6.95
MTG 160603P00014000 P 06/03/16 14.0 7.05 7.60
MTG 160603P00014500 P 06/03/16 14.5 7.55 8.10
MTG 160610C00000500 C 06/10/16 0.5 6.00 6.30
MTG 160610C00001000 C 06/10/16 1.0 5.50 5.80
MTG 160610C00001500 C 06/10/16 1.5 4.90 5.45
MTG 160610C00002000 C 06/10/16 2.0 4.50 4.95
MTG 160610C00002500 C 06/10/16 2.5 4.00 4.45
MTG 160610C00003000 C 06/10/16 3.0 3.40 3.95
MTG 160610C00003500 C 06/10/16 3.5 2.98 3.45
MTG 160610C00004000 C 06/10/16 4.0 2.62 2.76
MTG 160610C00004500 C 06/10/16 4.5 2.08 2.29
MTG 160610C00005000 C 06/10/16 5.0 1.62 1.76
MTG 160610C00005500 C 06/10/16 5.5 1.11 1.26
MTG 160610C00006000 C 06/10/16 6.0 0.66 0.79
MTG 160610C00006500 C 06/10/16 6.5 0.27 0.34
MTG 160610C00007000 C 06/10/16 7.0 0.05 0.09
MTG 160610C00007500 C 06/10/16 7.5 0.00 0.13
MTG 160610C00008000 C 06/10/16 8.0 0.00 0.06
MTG 160610C00008500 C 06/10/16 8.5 0.00 0.11
MTG 160610C00009000 C 06/10/16 9.0 0.00 0.11
MTG 160610C00009500 C 06/10/16 9.5 0.00 0.11
MTG 160610C00010000 C 06/10/16 10.0 0.00 0.11
MTG 160610C00010500 C 06/10/16 10.5 0.00 0.11
MTG 160610C00011000 C 06/10/16 11.0 0.00 0.11
MTG 160610C00011500 C 06/10/16 11.5 0.00 0.11
MTG 160610C00012000 C 06/10/16 12.0 0.00 0.11
MTG 160610C00012500 C 06/10/16 12.5 0.00 0.11
MTG 160610C00013000 C 06/10/16 13.0 0.00 0.11
MTG 160610C00013500 C 06/10/16 13.5 0.00 0.11
MTG 160610C00014000 C 06/10/16 14.0 0.00 0.11
MTG 160610C00014500 C 06/10/16 14.5 0.00 0.11
MTG 160610P00000500 P 06/10/16 0.5 0.00 0.11
MTG 160610P00001000 P 06/10/16 1.0 0.00 0.11
MTG 160610P00001500 P 06/10/16 1.5 0.00 0.11
MTG 160610P00002000 P 06/10/16 2.0 0.00 0.11
MTG 160610P00002500 P 06/10/16 2.5 0.00 0.11
MTG 160610P00003000 P 06/10/16 3.0 0.00 0.11
MTG 160610P00003500 P 06/10/16 3.5 0.00 0.11
MTG 160610P00004000 P 06/10/16 4.0 0.00 0.11
MTG 160610P00004500 P 06/10/16 4.5 0.00 0.12
MTG 160610P00005000 P 06/10/16 5.0 0.00 0.12
MTG 160610P00005500 P 06/10/16 5.5 0.00 0.13
MTG 160610P00006000 P 06/10/16 6.0 0.00 0.16
MTG 160610P00006500 P 06/10/16 6.5 0.10 0.15
MTG 160610P00007000 P 06/10/16 7.0 0.35 0.45
MTG 160610P00007500 P 06/10/16 7.5 0.70 0.95
MTG 160610P00008000 P 06/10/16 8.0 1.27 1.44
MTG 160610P00008500 P 06/10/16 8.5 1.76 1.90
MTG 160610P00009000 P 06/10/16 9.0 2.25 2.40
MTG 160610P00009500 P 06/10/16 9.5 2.75 2.90
MTG 160610P00010000 P 06/10/16 10.0 3.05 3.60
MTG 160610P00010500 P 06/10/16 10.5 3.55 4.10
MTG 160610P00011000 P 06/10/16 11.0 4.05 4.60
MTG 160610P00011500 P 06/10/16 11.5 4.70 4.95
MTG 160610P00012000 P 06/10/16 12.0 5.05 5.60
MTG 160610P00012500 P 06/10/16 12.5 5.70 5.95
MTG 160610P00013000 P 06/10/16 13.0 6.05 6.60
MTG 160610P00013500 P 06/10/16 13.5 6.70 6.95
MTG 160610P00014000 P 06/10/16 14.0 7.20 7.45
MTG 160610P00014500 P 06/10/16 14.5 7.55 8.10
MTG 160617C00000500 C 06/17/16 0.5 6.00 6.35
MTG 160617C00001000 C 06/17/16 1.0 5.50 5.95
MTG 160617C00001500 C 06/17/16 1.5 5.00 5.35
MTG 160617C00002000 C 06/17/16 2.0 4.50 4.80
MTG 160617C00002500 C 06/17/16 2.5 4.05 4.30
MTG 160617C00003000 C 06/17/16 3.0 3.55 3.85
MTG 160617C00003500 C 06/17/16 3.5 3.05 3.40
MTG 160617C00004000 C 06/17/16 4.0 2.62 2.76
MTG 160617C00004500 C 06/17/16 4.5 2.13 2.26
MTG 160617C00005000 C 06/17/16 5.0 1.64 1.77
MTG 160617C00005500 C 06/17/16 5.5 1.15 1.27
MTG 160617C00006000 C 06/17/16 6.0 0.68 0.81
MTG 160617C00006500 C 06/17/16 6.5 0.30 0.36
MTG 160617C00007000 C 06/17/16 7.0 0.08 0.12
MTG 160617C00007500 C 06/17/16 7.5 0.00 0.09
MTG 160617C00008000 C 06/17/16 8.0 0.00 0.04
MTG 160617C00008500 C 06/17/16 8.5 0.00 0.11
MTG 160617C00009000 C 06/17/16 9.0 0.00 0.10
MTG 160617C00009500 C 06/17/16 9.5 0.00 0.11
MTG 160617C00010000 C 06/17/16 10.0 0.00 0.10
MTG 160617C00010500 C 06/17/16 10.5 0.00 0.11
MTG 160617C00011000 C 06/17/16 11.0 0.00 0.10
MTG 160617C00011500 C 06/17/16 11.5 0.00 0.11
MTG 160617C00012000 C 06/17/16 12.0 0.00 0.06
MTG 160617C00012500 C 06/17/16 12.5 0.00 0.11
MTG 160617C00013000 C 06/17/16 13.0 0.00 0.10
MTG 160617C00013500 C 06/17/16 13.5 0.00 0.11
MTG 160617C00014000 C 06/17/16 14.0 0.00 0.11
MTG 160617C00015000 C 06/17/16 15.0 0.00 0.11
MTG 160617C00016000 C 06/17/16 16.0 0.00 0.11
MTG 160617C00017000 C 06/17/16 17.0 0.00 0.10
MTG 160617C00018000 C 06/17/16 18.0 0.00 0.11
MTG 160617C00019000 C 06/17/16 19.0 0.00 0.10
MTG 160617P00000500 P 06/17/16 0.5 0.00 0.11
MTG 160617P00001000 P 06/17/16 1.0 0.00 0.10
MTG 160617P00001500 P 06/17/16 1.5 0.00 0.10
MTG 160617P00002000 P 06/17/16 2.0 0.00 0.10
MTG 160617P00002500 P 06/17/16 2.5 0.00 0.11
MTG 160617P00003000 P 06/17/16 3.0 0.00 0.11
MTG 160617P00003500 P 06/17/16 3.5 0.00 0.12
MTG 160617P00004000 P 06/17/16 4.0 0.00 0.12
MTG 160617P00004500 P 06/17/16 4.5 0.00 0.12
MTG 160617P00005000 P 06/17/16 5.0 0.00 0.06
MTG 160617P00005500 P 06/17/16 5.5 0.00 0.14
MTG 160617P00006000 P 06/17/16 6.0 0.07 0.14
MTG 160617P00006500 P 06/17/16 6.5 0.13 0.17
MTG 160617P00007000 P 06/17/16 7.0 0.38 0.48
MTG 160617P00007500 P 06/17/16 7.5 0.78 0.92
MTG 160617P00008000 P 06/17/16 8.0 1.27 1.40
MTG 160617P00008500 P 06/17/16 8.5 1.77 1.89
MTG 160617P00009000 P 06/17/16 9.0 2.25 2.39
MTG 160617P00009500 P 06/17/16 9.5 2.74 2.89
MTG 160617P00010000 P 06/17/16 10.0 3.20 3.45
MTG 160617P00010500 P 06/17/16 10.5 3.55 4.10
MTG 160617P00011000 P 06/17/16 11.0 4.05 4.60
MTG 160617P00011500 P 06/17/16 11.5 4.70 4.95
MTG 160617P00012000 P 06/17/16 12.0 5.20 5.45
MTG 160617P00012500 P 06/17/16 12.5 5.70 5.95
MTG 160617P00013000 P 06/17/16 13.0 6.05 6.45
MTG 160617P00013500 P 06/17/16 13.5 6.70 7.00
MTG 160617P00014000 P 06/17/16 14.0 7.20 7.45
MTG 160617P00015000 P 06/17/16 15.0 8.05 8.45
MTG 160617P00016000 P 06/17/16 16.0 9.05 9.60
MTG 160617P00017000 P 06/17/16 17.0 10.05 10.60
MTG 160617P00018000 P 06/17/16 18.0 11.05 11.60
MTG 160617P00019000 P 06/17/16 19.0 12.05 12.45
MTG 160624C00000500 C 06/24/16 0.5 6.00 6.45
MTG 160624C00001000 C 06/24/16 1.0 5.40 5.95
MTG 160624C00001500 C 06/24/16 1.5 4.90 5.45
MTG 160624C00002000 C 06/24/16 2.0 4.40 4.95
MTG 160624C00002500 C 06/24/16 2.5 3.90 4.45
MTG 160624C00003000 C 06/24/16 3.0 3.40 3.95
MTG 160624C00003500 C 06/24/16 3.5 2.98 3.50
MTG 160624C00004000 C 06/24/16 4.0 2.56 2.78
MTG 160624C00004500 C 06/24/16 4.5 2.14 2.28
MTG 160624C00005000 C 06/24/16 5.0 1.65 1.78
MTG 160624C00005500 C 06/24/16 5.5 1.16 1.30
MTG 160624C00006000 C 06/24/16 6.0 0.71 0.85
MTG 160624C00006500 C 06/24/16 6.5 0.33 0.39
MTG 160624C00007000 C 06/24/16 7.0 0.11 0.15
MTG 160624C00007500 C 06/24/16 7.5 0.00 0.11
MTG 160624C00008000 C 06/24/16 8.0 0.00 0.13
MTG 160624C00008500 C 06/24/16 8.5 0.00 0.12
MTG 160624C00009000 C 06/24/16 9.0 0.00 0.11
MTG 160624C00009500 C 06/24/16 9.5 0.00 0.11
MTG 160624C00010000 C 06/24/16 10.0 0.00 0.11
MTG 160624C00010500 C 06/24/16 10.5 0.00 0.11
MTG 160624C00011000 C 06/24/16 11.0 0.00 0.11
MTG 160624C00011500 C 06/24/16 11.5 0.00 0.11
MTG 160624C00012000 C 06/24/16 12.0 0.00 0.11
MTG 160624C00012500 C 06/24/16 12.5 0.00 0.11
MTG 160624C00013000 C 06/24/16 13.0 0.00 0.10
MTG 160624P00000500 P 06/24/16 0.5 0.00 0.11
MTG 160624P00001000 P 06/24/16 1.0 0.00 0.11
MTG 160624P00001500 P 06/24/16 1.5 0.00 0.11
MTG 160624P00002000 P 06/24/16 2.0 0.00 0.10
MTG 160624P00002500 P 06/24/16 2.5 0.00 0.11
MTG 160624P00003000 P 06/24/16 3.0 0.00 0.12
MTG 160624P00003500 P 06/24/16 3.5 0.00 0.12
MTG 160624P00004000 P 06/24/16 4.0 0.00 0.12
MTG 160624P00004500 P 06/24/16 4.5 0.00 0.13
MTG 160624P00005000 P 06/24/16 5.0 0.00 0.14
MTG 160624P00005500 P 06/24/16 5.5 0.00 0.16
MTG 160624P00006000 P 06/24/16 6.0 0.05 0.16
MTG 160624P00006500 P 06/24/16 6.5 0.17 0.21
MTG 160624P00007000 P 06/24/16 7.0 0.44 0.55
MTG 160624P00007500 P 06/24/16 7.5 0.80 0.94
MTG 160624P00008000 P 06/24/16 8.0 1.27 1.48
MTG 160624P00008500 P 06/24/16 8.5 1.75 2.09
MTG 160624P00009000 P 06/24/16 9.0 2.25 2.44
MTG 160624P00009500 P 06/24/16 9.5 2.75 2.97
MTG 160624P00010000 P 06/24/16 10.0 3.05 3.60
MTG 160624P00010500 P 06/24/16 10.5 3.55 4.10
MTG 160624P00011000 P 06/24/16 11.0 4.05 4.60
MTG 160624P00011500 P 06/24/16 11.5 4.55 4.95
MTG 160624P00012000 P 06/24/16 12.0 5.05 5.45
MTG 160624P00012500 P 06/24/16 12.5 5.55 6.00
MTG 160624P00013000 P 06/24/16 13.0 6.05 6.60
MTG 160701C00000500 C 07/01/16 0.5 5.90 6.45
MTG 160701C00001000 C 07/01/16 1.0 5.40 5.95
MTG 160701C00001500 C 07/01/16 1.5 4.90 5.45
MTG 160701C00002000 C 07/01/16 2.0 4.40 4.95
MTG 160701C00002500 C 07/01/16 2.5 3.90 4.45
MTG 160701C00003000 C 07/01/16 3.0 3.40 3.95
MTG 160701C00003500 C 07/01/16 3.5 2.98 3.50
MTG 160701C00004000 C 07/01/16 4.0 2.62 2.78
MTG 160701C00004500 C 07/01/16 4.5 2.13 2.28
MTG 160701C00005000 C 07/01/16 5.0 1.65 1.79
MTG 160701C00005500 C 07/01/16 5.5 1.12 1.32
MTG 160701C00006000 C 07/01/16 6.0 0.69 0.87
MTG 160701C00006500 C 07/01/16 6.5 0.38 0.42
MTG 160701C00007000 C 07/01/16 7.0 0.12 0.18
MTG 160701C00007500 C 07/01/16 7.5 0.01 0.13
MTG 160701C00008000 C 07/01/16 8.0 0.00 0.14
MTG 160701C00008500 C 07/01/16 8.5 0.00 0.12
MTG 160701C00009000 C 07/01/16 9.0 0.00 0.11
MTG 160701C00009500 C 07/01/16 9.5 0.00 0.11
MTG 160701C00010000 C 07/01/16 10.0 0.00 0.11
MTG 160701C00010500 C 07/01/16 10.5 0.00 0.10
MTG 160701C00011000 C 07/01/16 11.0 0.00 0.10
MTG 160701C00011500 C 07/01/16 11.5 0.00 0.11
MTG 160701C00012000 C 07/01/16 12.0 0.00 0.11
MTG 160701C00012500 C 07/01/16 12.5 0.00 0.11
MTG 160701C00013000 C 07/01/16 13.0 0.00 0.11
MTG 160701C00013500 C 07/01/16 13.5 0.00 0.10
MTG 160701C00014000 C 07/01/16 14.0 0.00 0.10
MTG 160701P00000500 P 07/01/16 0.5 0.00 0.11
MTG 160701P00001000 P 07/01/16 1.0 0.00 0.11
MTG 160701P00001500 P 07/01/16 1.5 0.00 0.11
MTG 160701P00002000 P 07/01/16 2.0 0.00 0.11
MTG 160701P00002500 P 07/01/16 2.5 0.00 0.11
MTG 160701P00003000 P 07/01/16 3.0 0.00 0.12
MTG 160701P00003500 P 07/01/16 3.5 0.00 0.12
MTG 160701P00004000 P 07/01/16 4.0 0.00 0.13
MTG 160701P00004500 P 07/01/16 4.5 0.00 0.13
MTG 160701P00005000 P 07/01/16 5.0 0.00 0.14
MTG 160701P00005500 P 07/01/16 5.5 0.00 0.17
MTG 160701P00006000 P 07/01/16 6.0 0.07 0.18
MTG 160701P00006500 P 07/01/16 6.5 0.19 0.24
MTG 160701P00007000 P 07/01/16 7.0 0.46 0.58
MTG 160701P00007500 P 07/01/16 7.5 0.81 0.99
MTG 160701P00008000 P 07/01/16 8.0 1.28 1.48
MTG 160701P00008500 P 07/01/16 8.5 1.72 1.93
MTG 160701P00009000 P 07/01/16 9.0 2.22 2.45
MTG 160701P00009500 P 07/01/16 9.5 2.72 3.00
MTG 160701P00010000 P 07/01/16 10.0 3.05 3.60
MTG 160701P00010500 P 07/01/16 10.5 3.55 4.10
MTG 160701P00011000 P 07/01/16 11.0 4.05 4.60
MTG 160701P00011500 P 07/01/16 11.5 4.55 5.10
MTG 160701P00012000 P 07/01/16 12.0 5.05 5.60
MTG 160701P00012500 P 07/01/16 12.5 5.55 6.10
MTG 160701P00013000 P 07/01/16 13.0 6.05 6.60
MTG 160701P00013500 P 07/01/16 13.5 6.55 7.10
MTG 160701P00014000 P 07/01/16 14.0 7.05 7.60
MTG 160715C00001000 C 07/15/16 1.0 5.40 5.95
MTG 160715C00002000 C 07/15/16 2.0 4.40 5.00
MTG 160715C00003000 C 07/15/16 3.0 3.45 4.00
MTG 160715C00004000 C 07/15/16 4.0 2.65 2.77
MTG 160715C00005000 C 07/15/16 5.0 1.60 1.88
MTG 160715C00006000 C 07/15/16 6.0 0.50 0.92
MTG 160715C00007000 C 07/15/16 7.0 0.12 0.29
MTG 160715C00008000 C 07/15/16 8.0 0.00 0.15
MTG 160715C00009000 C 07/15/16 9.0 0.00 0.12
MTG 160715C00010000 C 07/15/16 10.0 0.00 0.11
MTG 160715C00011000 C 07/15/16 11.0 0.00 0.10
MTG 160715C00012000 C 07/15/16 12.0 0.00 0.10
MTG 160715C00013000 C 07/15/16 13.0 0.00 0.11
MTG 160715P00001000 P 07/15/16 1.0 0.00 0.11
MTG 160715P00002000 P 07/15/16 2.0 0.00 0.11
MTG 160715P00003000 P 07/15/16 3.0 0.00 0.13
MTG 160715P00004000 P 07/15/16 4.0 0.00 0.14
MTG 160715P00005000 P 07/15/16 5.0 0.00 0.16
MTG 160715P00006000 P 07/15/16 6.0 0.08 0.20
MTG 160715P00007000 P 07/15/16 7.0 0.43 0.61
MTG 160715P00008000 P 07/15/16 8.0 1.31 1.43
MTG 160715P00009000 P 07/15/16 9.0 2.27 2.49
MTG 160715P00010000 P 07/15/16 10.0 3.05 3.60
MTG 160715P00011000 P 07/15/16 11.0 4.05 4.60
MTG 160715P00012000 P 07/15/16 12.0 5.05 5.60
MTG 160715P00013000 P 07/15/16 13.0 6.05 6.60
MTG 160916C00001000 C 09/16/16 1.0 5.45 5.80
MTG 160916C00002000 C 09/16/16 2.0 4.50 4.95
MTG 160916C00003000 C 09/16/16 3.0 3.45 4.00
MTG 160916C00004000 C 09/16/16 4.0 2.65 2.86
MTG 160916C00005000 C 09/16/16 5.0 1.71 1.93
MTG 160916C00006000 C 09/16/16 6.0 0.93 1.11
MTG 160916C00007000 C 09/16/16 7.0 0.39 0.45
MTG 160916C00008000 C 09/16/16 8.0 0.11 0.36
MTG 160916C00009000 C 09/16/16 9.0 0.00 0.15
MTG 160916C00010000 C 09/16/16 10.0 0.00 0.16
MTG 160916C00011000 C 09/16/16 11.0 0.00 0.15
MTG 160916C00012000 C 09/16/16 12.0 0.00 0.15
MTG 160916C00013000 C 09/16/16 13.0 0.00 0.14
MTG 160916C00014000 C 09/16/16 14.0 0.00 0.14
MTG 160916C00015000 C 09/16/16 15.0 0.00 0.14
MTG 160916P00001000 P 09/16/16 1.0 0.00 0.15
MTG 160916P00002000 P 09/16/16 2.0 0.00 0.16
MTG 160916P00003000 P 09/16/16 3.0 0.00 0.17
MTG 160916P00004000 P 09/16/16 4.0 0.00 0.20
MTG 160916P00005000 P 09/16/16 5.0 0.05 0.27
MTG 160916P00006000 P 09/16/16 6.0 0.28 0.32
MTG 160916P00007000 P 09/16/16 7.0 0.69 0.76
MTG 160916P00008000 P 09/16/16 8.0 1.34 1.56
MTG 160916P00009000 P 09/16/16 9.0 2.27 2.44
MTG 160916P00010000 P 09/16/16 10.0 3.20 3.50
MTG 160916P00011000 P 09/16/16 11.0 4.20 4.60
MTG 160916P00012000 P 09/16/16 12.0 5.25 5.45
MTG 160916P00013000 P 09/16/16 13.0 6.20 6.45
MTG 160916P00014000 P 09/16/16 14.0 7.20 7.50
MTG 160916P00015000 P 09/16/16 15.0 8.05 8.60
MTG 161216C00001000 C 12/16/16 1.0 5.55 5.85
MTG 161216C00002000 C 12/16/16 2.0 4.45 4.90
MTG 161216C00003000 C 12/16/16 3.0 3.50 4.05
MTG 161216C00004000 C 12/16/16 4.0 2.68 2.98
MTG 161216C00005000 C 12/16/16 5.0 1.80 2.12
MTG 161216C00006000 C 12/16/16 6.0 1.09 1.37
MTG 161216C00007000 C 12/16/16 7.0 0.57 0.65
MTG 161216C00008000 C 12/16/16 8.0 0.23 0.32
MTG 161216C00009000 C 12/16/16 9.0 0.05 0.26
MTG 161216C00010000 C 12/16/16 10.0 0.00 0.26
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.22
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.20
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.19
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.19
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.19
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.20
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.22
MTG 161216P00003000 P 12/16/16 3.0 0.01 0.24
MTG 161216P00004000 P 12/16/16 4.0 0.03 0.30
MTG 161216P00005000 P 12/16/16 5.0 0.18 0.33
MTG 161216P00006000 P 12/16/16 6.0 0.41 0.50
MTG 161216P00007000 P 12/16/16 7.0 0.86 0.95
MTG 161216P00008000 P 12/16/16 8.0 1.43 1.73
MTG 161216P00009000 P 12/16/16 9.0 2.28 2.56
MTG 161216P00010000 P 12/16/16 10.0 3.15 3.50
MTG 161216P00011000 P 12/16/16 11.0 4.15 4.60
MTG 161216P00012000 P 12/16/16 12.0 5.05 5.60
MTG 161216P00013000 P 12/16/16 13.0 6.05 6.60
MTG 161216P00014000 P 12/16/16 14.0 7.05 7.60
MTG 161216P00015000 P 12/16/16 15.0 8.05 8.60
MTG 170120C00001000 C 01/20/17 1.0 5.45 6.00
MTG 170120C00002000 C 01/20/17 2.0 4.50 5.05
MTG 170120C00003000 C 01/20/17 3.0 3.50 4.10
MTG 170120C00004000 C 01/20/17 4.0 2.69 3.10
MTG 170120C00005000 C 01/20/17 5.0 1.83 2.22
MTG 170120C00006000 C 01/20/17 6.0 1.15 1.48
MTG 170120C00007000 C 01/20/17 7.0 0.61 0.73
MTG 170120C00008000 C 01/20/17 8.0 0.27 0.39
MTG 170120C00009000 C 01/20/17 9.0 0.06 0.31
MTG 170120C00010000 C 01/20/17 10.0 0.05 0.20
MTG 170120C00011000 C 01/20/17 11.0 0.00 0.24
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.23
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.22
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.21
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.21
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.21
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.22
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.24
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.29
MTG 170120P00004000 P 01/20/17 4.0 0.06 0.35
MTG 170120P00005000 P 01/20/17 5.0 0.21 0.41
MTG 170120P00006000 P 01/20/17 6.0 0.46 0.57
MTG 170120P00007000 P 01/20/17 7.0 0.91 1.03
MTG 170120P00008000 P 01/20/17 8.0 1.54 1.79
MTG 170120P00009000 P 01/20/17 9.0 2.30 2.62
MTG 170120P00010000 P 01/20/17 10.0 3.10 3.65
MTG 170120P00011000 P 01/20/17 11.0 4.05 4.60
MTG 170120P00012000 P 01/20/17 12.0 5.05 5.55
MTG 170120P00013000 P 01/20/17 13.0 6.05 6.60
MTG 170120P00014000 P 01/20/17 14.0 7.05 7.60
MTG 170120P00015000 P 01/20/17 15.0 8.05 8.60
MTG 170120P00017000 P 01/20/17 17.0 10.05 10.60
MTG 180119C00003000 C 01/19/18 3.0 3.65 4.35
MTG 180119C00005000 C 01/19/18 5.0 2.06 2.81
MTG 180119C00007000 C 01/19/18 7.0 0.99 1.57
MTG 180119C00010000 C 01/19/18 10.0 0.14 0.67
MTG 180119C00012000 C 01/19/18 12.0 0.00 0.43
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.47
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.44
MTG 180119P00003000 P 01/19/18 3.0 0.05 0.60
MTG 180119P00005000 P 01/19/18 5.0 0.41 0.63
MTG 180119P00007000 P 01/19/18 7.0 1.19 1.67
MTG 180119P00010000 P 01/19/18 10.0 2.60 3.80
MTG 180119P00012000 P 01/19/18 12.0 4.70 6.10
MTG 180119P00015000 P 01/19/18 15.0 8.05 8.60
MTG 180119P00017000 P 01/19/18 17.0 10.05 10.60

OPRA data is delayed 15 minutes.