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 (2016-11-11)Premium Content


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 161209C00003500 C 12/09/16 3.5 4.05 8.40
MTG 161209C00004000 C 12/09/16 4.0 3.50 7.20
MTG 161209C00004500 C 12/09/16 4.5 2.95 5.90
MTG 161209C00005000 C 12/09/16 5.0 4.10 5.40
MTG 161209C00005500 C 12/09/16 5.5 3.10 4.40
MTG 161209C00006000 C 12/09/16 6.0 2.52 3.90
MTG 161209C00006500 C 12/09/16 6.5 0.74 3.75
MTG 161209C00007000 C 12/09/16 7.0 1.25 5.00
MTG 161209C00007500 C 12/09/16 7.5 1.10 3.30
MTG 161209C00008000 C 12/09/16 8.0 0.11 2.58
MTG 161209C00008500 C 12/09/16 8.5 0.24 2.09
MTG 161209C00009000 C 12/09/16 9.0 0.00 0.70
MTG 161209C00009500 C 12/09/16 9.5 0.07 0.21
MTG 161209C00010000 C 12/09/16 10.0 0.00 0.95
MTG 161209C00010500 C 12/09/16 10.5 0.00 1.26
MTG 161209C00011000 C 12/09/16 11.0 0.00 2.04
MTG 161209C00011500 C 12/09/16 11.5 0.00 2.49
MTG 161209C00012000 C 12/09/16 12.0 0.00 1.14
MTG 161209C00012500 C 12/09/16 12.5 0.00 2.04
MTG 161209C00013000 C 12/09/16 13.0 0.00 2.90
MTG 161209C00013500 C 12/09/16 13.5 0.00 1.55
MTG 161209C00014000 C 12/09/16 14.0 0.00 1.55
MTG 161209C00014500 C 12/09/16 14.5 0.00 2.89
MTG 161209C00015000 C 12/09/16 15.0 0.00 1.29
MTG 161209C00015500 C 12/09/16 15.5 0.00 2.89
MTG 161209C00016000 C 12/09/16 16.0 0.00 2.89
MTG 161209C00016500 C 12/09/16 16.5 0.00 1.29
MTG 161209C00017000 C 12/09/16 17.0 0.00 1.21
MTG 161209P00003500 P 12/09/16 3.5 0.00 1.12
MTG 161209P00004000 P 12/09/16 4.0 0.00 1.21
MTG 161209P00004500 P 12/09/16 4.5 0.00 1.29
MTG 161209P00005000 P 12/09/16 5.0 0.00 2.89
MTG 161209P00005500 P 12/09/16 5.5 0.00 2.05
MTG 161209P00006000 P 12/09/16 6.0 0.00 0.50
MTG 161209P00006500 P 12/09/16 6.5 0.00 0.50
MTG 161209P00007000 P 12/09/16 7.0 0.00 2.89
MTG 161209P00007500 P 12/09/16 7.5 0.00 3.35
MTG 161209P00008000 P 12/09/16 8.0 0.00 1.17
MTG 161209P00008500 P 12/09/16 8.5 0.00 1.65
MTG 161209P00009000 P 12/09/16 9.0 0.00 0.25
MTG 161209P00009500 P 12/09/16 9.5 0.09 0.21
MTG 161209P00010000 P 12/09/16 10.0 0.00 1.30
MTG 161209P00010500 P 12/09/16 10.5 0.00 1.65
MTG 161209P00011000 P 12/09/16 11.0 1.07 2.76
MTG 161209P00011500 P 12/09/16 11.5 1.22 2.89
MTG 161209P00012000 P 12/09/16 12.0 1.27 3.80
MTG 161209P00012500 P 12/09/16 12.5 2.60 3.40
MTG 161209P00013000 P 12/09/16 13.0 3.10 4.40
MTG 161209P00013500 P 12/09/16 13.5 3.00 4.40
MTG 161209P00014000 P 12/09/16 14.0 2.92 4.90
MTG 161209P00014500 P 12/09/16 14.5 3.55 5.90
MTG 161209P00015000 P 12/09/16 15.0 3.20 6.25
MTG 161209P00015500 P 12/09/16 15.5 3.75 6.75
MTG 161209P00016000 P 12/09/16 16.0 4.80 8.45
MTG 161209P00016500 P 12/09/16 16.5 6.50 7.50
MTG 161209P00017000 P 12/09/16 17.0 5.10 9.45
MTG 161216C00001000 C 12/16/16 1.0 6.10 8.60
MTG 161216C00002000 C 12/16/16 2.0 5.10 7.60
MTG 161216C00002500 C 12/16/16 2.5 6.25 8.00
MTG 161216C00003000 C 12/16/16 3.0 6.00 7.50
MTG 161216C00003500 C 12/16/16 3.5 3.55 6.10
MTG 161216C00004000 C 12/16/16 4.0 3.10 5.60
MTG 161216C00004500 C 12/16/16 4.5 4.10 5.10
MTG 161216C00005000 C 12/16/16 5.0 2.82 6.05
MTG 161216C00005500 C 12/16/16 5.5 3.10 4.80
MTG 161216C00006000 C 12/16/16 6.0 2.52 4.15
MTG 161216C00006500 C 12/16/16 6.5 1.91 3.10
MTG 161216C00007000 C 12/16/16 7.0 1.75 2.81
MTG 161216C00007500 C 12/16/16 7.5 1.74 2.26
MTG 161216C00008000 C 12/16/16 8.0 1.25 1.78
MTG 161216C00008500 C 12/16/16 8.5 0.77 1.26
MTG 161216C00009000 C 12/16/16 9.0 0.43 0.59
MTG 161216C00009500 C 12/16/16 9.5 0.14 0.19
MTG 161216C00010000 C 12/16/16 10.0 0.01 0.05
MTG 161216C00010500 C 12/16/16 10.5 0.00 0.15
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.16
MTG 161216C00011500 C 12/16/16 11.5 0.00 0.15
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.15
MTG 161216C00012500 C 12/16/16 12.5 0.00 0.14
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.15
MTG 161216C00013500 C 12/16/16 13.5 0.00 0.15
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.15
MTG 161216C00014500 C 12/16/16 14.5 0.00 0.15
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.14
MTG 161216C00015500 C 12/16/16 15.5 0.00 0.15
MTG 161216C00016000 C 12/16/16 16.0 0.00 0.15
MTG 161216C00016500 C 12/16/16 16.5 0.00 0.15
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.15
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.15
MTG 161216P00002500 P 12/16/16 2.5 0.00 0.15
MTG 161216P00003000 P 12/16/16 3.0 0.00 0.15
MTG 161216P00003500 P 12/16/16 3.5 0.00 0.15
MTG 161216P00004000 P 12/16/16 4.0 0.00 0.15
MTG 161216P00004500 P 12/16/16 4.5 0.00 0.15
MTG 161216P00005000 P 12/16/16 5.0 0.00 0.14
MTG 161216P00005500 P 12/16/16 5.5 0.00 0.15
MTG 161216P00006000 P 12/16/16 6.0 0.00 0.15
MTG 161216P00006500 P 12/16/16 6.5 0.00 0.15
MTG 161216P00007000 P 12/16/16 7.0 0.00 0.15
MTG 161216P00007500 P 12/16/16 7.5 0.00 0.15
MTG 161216P00008000 P 12/16/16 8.0 0.00 0.12
MTG 161216P00008500 P 12/16/16 8.5 0.00 0.11
MTG 161216P00009000 P 12/16/16 9.0 0.02 0.06
MTG 161216P00009500 P 12/16/16 9.5 0.15 0.20
MTG 161216P00010000 P 12/16/16 10.0 0.29 0.64
MTG 161216P00010500 P 12/16/16 10.5 0.77 1.15
MTG 161216P00011000 P 12/16/16 11.0 1.27 1.71
MTG 161216P00011500 P 12/16/16 11.5 1.77 2.15
MTG 161216P00012000 P 12/16/16 12.0 2.12 2.70
MTG 161216P00012500 P 12/16/16 12.5 2.60 3.30
MTG 161216P00013000 P 12/16/16 13.0 3.10 3.80
MTG 161216P00013500 P 12/16/16 13.5 3.60 4.30
MTG 161216P00014000 P 12/16/16 14.0 3.35 4.80
MTG 161216P00014500 P 12/16/16 14.5 3.25 5.30
MTG 161216P00015000 P 12/16/16 15.0 5.00 5.80
MTG 161216P00015500 P 12/16/16 15.5 5.50 6.30
MTG 161216P00016000 P 12/16/16 16.0 4.85 6.80
MTG 161216P00016500 P 12/16/16 16.5 6.25 7.30
MTG 161223C00001000 C 12/23/16 1.0 6.55 10.45
MTG 161223C00001500 C 12/23/16 1.5 6.50 9.50
MTG 161223C00002000 C 12/23/16 2.0 5.15 8.50
MTG 161223C00002500 C 12/23/16 2.5 5.75 7.75
MTG 161223C00003000 C 12/23/16 3.0 6.00 7.00
MTG 161223C00003500 C 12/23/16 3.5 5.50 6.50
MTG 161223C00004000 C 12/23/16 4.0 4.00 6.25
MTG 161223C00004500 C 12/23/16 4.5 4.10 5.40
MTG 161223C00005000 C 12/23/16 5.0 3.60 4.90
MTG 161223C00005500 C 12/23/16 5.5 3.60 4.40
MTG 161223C00006000 C 12/23/16 6.0 3.15 3.85
MTG 161223C00006500 C 12/23/16 6.5 2.55 3.35
MTG 161223C00007000 C 12/23/16 7.0 1.58 3.50
MTG 161223C00007500 C 12/23/16 7.5 0.70 2.55
MTG 161223C00008000 C 12/23/16 8.0 0.21 2.36
MTG 161223C00008500 C 12/23/16 8.5 0.13 2.15
MTG 161223C00009000 C 12/23/16 9.0 0.53 0.61
MTG 161223C00009500 C 12/23/16 9.5 0.18 0.33
MTG 161223C00010000 C 12/23/16 10.0 0.04 0.12
MTG 161223C00010500 C 12/23/16 10.5 0.00 0.12
MTG 161223C00011000 C 12/23/16 11.0 0.00 0.50
MTG 161223C00011500 C 12/23/16 11.5 0.00 0.50
MTG 161223C00012000 C 12/23/16 12.0 0.00 0.50
MTG 161223C00012500 C 12/23/16 12.5 0.00 0.50
MTG 161223C00013000 C 12/23/16 13.0 0.00 0.50
MTG 161223C00013500 C 12/23/16 13.5 0.00 4.35
MTG 161223C00014000 C 12/23/16 14.0 0.00 4.35
MTG 161223C00014500 C 12/23/16 14.5 0.00 4.70
MTG 161223C00015000 C 12/23/16 15.0 0.00 4.60
MTG 161223C00015500 C 12/23/16 15.5 0.00 4.60
MTG 161223C00016000 C 12/23/16 16.0 0.00 1.55
MTG 161223C00016500 C 12/23/16 16.5 0.00 0.50
MTG 161223C00017000 C 12/23/16 17.0 0.00 0.50
MTG 161223P00001000 P 12/23/16 1.0 0.00 1.59
MTG 161223P00001500 P 12/23/16 1.5 0.00 1.59
MTG 161223P00002000 P 12/23/16 2.0 0.00 4.80
MTG 161223P00002500 P 12/23/16 2.5 0.00 4.75
MTG 161223P00003000 P 12/23/16 3.0 0.00 2.05
MTG 161223P00003500 P 12/23/16 3.5 0.00 2.10
MTG 161223P00004000 P 12/23/16 4.0 0.00 2.05
MTG 161223P00004500 P 12/23/16 4.5 0.00 2.05
MTG 161223P00005000 P 12/23/16 5.0 0.00 0.50
MTG 161223P00005500 P 12/23/16 5.5 0.00 2.04
MTG 161223P00006000 P 12/23/16 6.0 0.00 2.04
MTG 161223P00006500 P 12/23/16 6.5 0.00 1.45
MTG 161223P00007000 P 12/23/16 7.0 0.00 0.64
MTG 161223P00007500 P 12/23/16 7.5 0.00 0.65
MTG 161223P00008000 P 12/23/16 8.0 0.00 0.30
MTG 161223P00008500 P 12/23/16 8.5 0.01 0.12
MTG 161223P00009000 P 12/23/16 9.0 0.05 0.15
MTG 161223P00009500 P 12/23/16 9.5 0.20 0.35
MTG 161223P00010000 P 12/23/16 10.0 0.53 0.84
MTG 161223P00010500 P 12/23/16 10.5 0.77 1.30
MTG 161223P00011000 P 12/23/16 11.0 0.14 2.30
MTG 161223P00011500 P 12/23/16 11.5 0.87 2.88
MTG 161223P00012000 P 12/23/16 12.0 1.17 2.92
MTG 161223P00012500 P 12/23/16 12.5 2.60 3.40
MTG 161223P00013000 P 12/23/16 13.0 3.00 3.90
MTG 161223P00013500 P 12/23/16 13.5 3.60 4.85
MTG 161223P00014000 P 12/23/16 14.0 3.00 6.90
MTG 161223P00014500 P 12/23/16 14.5 2.80 6.85
MTG 161223P00015000 P 12/23/16 15.0 3.35 7.65
MTG 161223P00015500 P 12/23/16 15.5 5.00 7.90
MTG 161223P00016000 P 12/23/16 16.0 6.00 7.25
MTG 161223P00016500 P 12/23/16 16.5 6.00 7.75
MTG 161223P00017000 P 12/23/16 17.0 5.25 9.55
MTG 161230C00001500 C 12/30/16 1.5 6.50 9.50
MTG 161230C00002000 C 12/30/16 2.0 6.20 8.50
MTG 161230C00002500 C 12/30/16 2.5 5.20 9.40
MTG 161230C00003000 C 12/30/16 3.0 4.45 8.25
MTG 161230C00003500 C 12/30/16 3.5 4.50 8.40
MTG 161230C00004000 C 12/30/16 4.0 3.60 6.45
MTG 161230C00004500 C 12/30/16 4.5 4.60 5.90
MTG 161230C00005000 C 12/30/16 5.0 3.60 5.40
MTG 161230C00005500 C 12/30/16 5.5 2.57 4.50
MTG 161230C00006000 C 12/30/16 6.0 3.10 3.90
MTG 161230C00006500 C 12/30/16 6.5 2.60 5.40
MTG 161230C00007000 C 12/30/16 7.0 2.10 3.50
MTG 161230C00007500 C 12/30/16 7.5 1.76 2.26
MTG 161230C00008000 C 12/30/16 8.0 1.27 1.77
MTG 161230C00008500 C 12/30/16 8.5 0.80 1.30
MTG 161230C00009000 C 12/30/16 9.0 0.55 0.62
MTG 161230C00009500 C 12/30/16 9.5 0.21 0.29
MTG 161230C00010000 C 12/30/16 10.0 0.06 0.11
MTG 161230C00010500 C 12/30/16 10.5 0.01 0.13
MTG 161230C00011000 C 12/30/16 11.0 0.00 0.50
MTG 161230C00011500 C 12/30/16 11.5 0.00 0.50
MTG 161230C00012000 C 12/30/16 12.0 0.00 0.49
MTG 161230C00012500 C 12/30/16 12.5 0.00 0.50
MTG 161230C00013000 C 12/30/16 13.0 0.00 0.50
MTG 161230C00013500 C 12/30/16 13.5 0.00 0.50
MTG 161230C00014000 C 12/30/16 14.0 0.00 0.50
MTG 161230C00014500 C 12/30/16 14.5 0.00 0.50
MTG 161230C00015000 C 12/30/16 15.0 0.00 0.50
MTG 161230C00015500 C 12/30/16 15.5 0.00 1.45
MTG 161230C00016000 C 12/30/16 16.0 0.00 1.45
MTG 161230C00016500 C 12/30/16 16.5 0.00 0.50
MTG 161230C00017000 C 12/30/16 17.0 0.00 0.50
MTG 161230P00001500 P 12/30/16 1.5 0.00 2.05
MTG 161230P00002000 P 12/30/16 2.0 0.00 2.05
MTG 161230P00002500 P 12/30/16 2.5 0.00 2.10
MTG 161230P00003000 P 12/30/16 3.0 0.00 1.45
MTG 161230P00003500 P 12/30/16 3.5 0.00 2.05
MTG 161230P00004000 P 12/30/16 4.0 0.00 2.05
MTG 161230P00004500 P 12/30/16 4.5 0.00 2.05
MTG 161230P00005000 P 12/30/16 5.0 0.00 1.35
MTG 161230P00005500 P 12/30/16 5.5 0.00 1.45
MTG 161230P00006000 P 12/30/16 6.0 0.00 2.89
MTG 161230P00006500 P 12/30/16 6.5 0.00 0.65
MTG 161230P00007000 P 12/30/16 7.0 0.00 0.75
MTG 161230P00007500 P 12/30/16 7.5 0.00 0.53
MTG 161230P00008000 P 12/30/16 8.0 0.01 0.30
MTG 161230P00008500 P 12/30/16 8.5 0.02 0.09
MTG 161230P00009000 P 12/30/16 9.0 0.08 0.14
MTG 161230P00009500 P 12/30/16 9.5 0.23 0.30
MTG 161230P00010000 P 12/30/16 10.0 0.55 0.68
MTG 161230P00010500 P 12/30/16 10.5 0.78 1.28
MTG 161230P00011000 P 12/30/16 11.0 1.27 1.77
MTG 161230P00011500 P 12/30/16 11.5 0.64 2.27
MTG 161230P00012000 P 12/30/16 12.0 2.12 2.92
MTG 161230P00012500 P 12/30/16 12.5 2.60 3.40
MTG 161230P00013000 P 12/30/16 13.0 3.10 3.90
MTG 161230P00013500 P 12/30/16 13.5 3.60 4.90
MTG 161230P00014000 P 12/30/16 14.0 3.60 5.40
MTG 161230P00014500 P 12/30/16 14.5 4.10 5.40
MTG 161230P00015000 P 12/30/16 15.0 3.80 6.25
MTG 161230P00015500 P 12/30/16 15.5 5.00 6.75
MTG 161230P00016000 P 12/30/16 16.0 4.10 7.25
MTG 161230P00016500 P 12/30/16 16.5 5.50 7.75
MTG 161230P00017000 P 12/30/16 17.0 5.50 9.95
MTG 170106C00004000 C 01/06/17 4.0 5.00 7.45
MTG 170106C00004500 C 01/06/17 4.5 4.60 5.90
MTG 170106C00005000 C 01/06/17 5.0 4.10 5.40
MTG 170106C00005500 C 01/06/17 5.5 3.60 4.90
MTG 170106C00006000 C 01/06/17 6.0 3.10 4.40
MTG 170106C00006500 C 01/06/17 6.5 2.60 3.90
MTG 170106C00007000 C 01/06/17 7.0 1.06 4.15
MTG 170106C00007500 C 01/06/17 7.5 0.64 2.84
MTG 170106C00008000 C 01/06/17 8.0 1.29 1.78
MTG 170106C00008500 C 01/06/17 8.5 0.82 1.32
MTG 170106C00009000 C 01/06/17 9.0 0.58 0.66
MTG 170106C00009500 C 01/06/17 9.5 0.24 0.32
MTG 170106C00010000 C 01/06/17 10.0 0.08 0.15
MTG 170106C00010500 C 01/06/17 10.5 0.02 0.12
MTG 170106C00011000 C 01/06/17 11.0 0.00 0.34
MTG 170106C00011500 C 01/06/17 11.5 0.00 0.49
MTG 170106C00012000 C 01/06/17 12.0 0.00 0.50
MTG 170106C00012500 C 01/06/17 12.5 0.00 0.50
MTG 170106C00013000 C 01/06/17 13.0 0.00 2.92
MTG 170106C00013500 C 01/06/17 13.5 0.00 0.50
MTG 170106C00014000 C 01/06/17 14.0 0.00 3.60
MTG 170106C00014500 C 01/06/17 14.5 0.00 3.60
MTG 170106C00015000 C 01/06/17 15.0 0.00 0.50
MTG 170106C00015500 C 01/06/17 15.5 0.00 0.50
MTG 170106C00016000 C 01/06/17 16.0 0.00 3.60
MTG 170106C00016500 C 01/06/17 16.5 0.00 3.85
MTG 170106C00017000 C 01/06/17 17.0 0.00 3.85
MTG 170106P00004000 P 01/06/17 4.0 0.00 3.85
MTG 170106P00004500 P 01/06/17 4.5 0.00 0.50
MTG 170106P00005000 P 01/06/17 5.0 0.00 0.50
MTG 170106P00005500 P 01/06/17 5.5 0.00 0.50
MTG 170106P00006000 P 01/06/17 6.0 0.00 0.50
MTG 170106P00006500 P 01/06/17 6.5 0.00 2.90
MTG 170106P00007000 P 01/06/17 7.0 0.00 2.89
MTG 170106P00007500 P 01/06/17 7.5 0.01 0.50
MTG 170106P00008000 P 01/06/17 8.0 0.02 0.24
MTG 170106P00008500 P 01/06/17 8.5 0.05 0.09
MTG 170106P00009000 P 01/06/17 9.0 0.11 0.16
MTG 170106P00009500 P 01/06/17 9.5 0.25 0.34
MTG 170106P00010000 P 01/06/17 10.0 0.58 0.71
MTG 170106P00010500 P 01/06/17 10.5 0.80 1.30
MTG 170106P00011000 P 01/06/17 11.0 0.14 1.77
MTG 170106P00011500 P 01/06/17 11.5 1.77 2.27
MTG 170106P00012000 P 01/06/17 12.0 1.14 2.92
MTG 170106P00012500 P 01/06/17 12.5 2.60 3.40
MTG 170106P00013000 P 01/06/17 13.0 3.10 3.90
MTG 170106P00013500 P 01/06/17 13.5 3.25 4.90
MTG 170106P00014000 P 01/06/17 14.0 3.60 6.65
MTG 170106P00014500 P 01/06/17 14.5 3.35 5.90
MTG 170106P00015000 P 01/06/17 15.0 3.55 6.00
MTG 170106P00015500 P 01/06/17 15.5 5.00 6.75
MTG 170106P00016000 P 01/06/17 16.0 5.50 7.25
MTG 170106P00016500 P 01/06/17 16.5 4.50 8.75
MTG 170106P00017000 P 01/06/17 17.0 5.25 9.85
MTG 170113C00004000 C 01/13/17 4.0 4.10 8.00
MTG 170113C00004500 C 01/13/17 4.5 3.05 7.40
MTG 170113C00005000 C 01/13/17 5.0 2.95 7.00
MTG 170113C00005500 C 01/13/17 5.5 2.50 5.65
MTG 170113C00006000 C 01/13/17 6.0 2.03 5.15
MTG 170113C00006500 C 01/13/17 6.5 1.60 4.65
MTG 170113C00007000 C 01/13/17 7.0 0.92 5.00
MTG 170113C00007500 C 01/13/17 7.5 0.61 2.83
MTG 170113C00008000 C 01/13/17 8.0 0.56 4.00
MTG 170113C00008500 C 01/13/17 8.5 0.49 1.83
MTG 170113C00009000 C 01/13/17 9.0 0.46 0.87
MTG 170113C00009500 C 01/13/17 9.5 0.27 0.37
MTG 170113C00010000 C 01/13/17 10.0 0.10 0.18
MTG 170113C00010500 C 01/13/17 10.5 0.03 0.09
MTG 170113C00011000 C 01/13/17 11.0 0.01 0.20
MTG 170113C00011500 C 01/13/17 11.5 0.00 0.50
MTG 170113C00012000 C 01/13/17 12.0 0.00 0.50
MTG 170113C00012500 C 01/13/17 12.5 0.00 0.50
MTG 170113C00013000 C 01/13/17 13.0 0.00 0.50
MTG 170113C00013500 C 01/13/17 13.5 0.00 0.49
MTG 170113C00014000 C 01/13/17 14.0 0.00 0.50
MTG 170113C00014500 C 01/13/17 14.5 0.00 0.50
MTG 170113C00015000 C 01/13/17 15.0 0.00 0.50
MTG 170113C00015500 C 01/13/17 15.5 0.00 0.50
MTG 170113C00016000 C 01/13/17 16.0 0.00 0.50
MTG 170113C00016500 C 01/13/17 16.5 0.00 0.50
MTG 170113P00004000 P 01/13/17 4.0 0.00 2.04
MTG 170113P00004500 P 01/13/17 4.5 0.00 3.75
MTG 170113P00005000 P 01/13/17 5.0 0.00 3.85
MTG 170113P00005500 P 01/13/17 5.5 0.00 3.85
MTG 170113P00006000 P 01/13/17 6.0 0.00 0.50
MTG 170113P00006500 P 01/13/17 6.5 0.00 0.50
MTG 170113P00007000 P 01/13/17 7.0 0.00 0.35
MTG 170113P00007500 P 01/13/17 7.5 0.01 3.80
MTG 170113P00008000 P 01/13/17 8.0 0.02 0.25
MTG 170113P00008500 P 01/13/17 8.5 0.05 0.11
MTG 170113P00009000 P 01/13/17 9.0 0.11 0.20
MTG 170113P00009500 P 01/13/17 9.5 0.32 0.38
MTG 170113P00010000 P 01/13/17 10.0 0.43 0.93
MTG 170113P00010500 P 01/13/17 10.5 0.82 1.32
MTG 170113P00011000 P 01/13/17 11.0 0.69 3.15
MTG 170113P00011500 P 01/13/17 11.5 0.85 3.60
MTG 170113P00012000 P 01/13/17 12.0 1.07 4.60
MTG 170113P00012500 P 01/13/17 12.5 1.90 3.90
MTG 170113P00013000 P 01/13/17 13.0 2.03 4.65
MTG 170113P00013500 P 01/13/17 13.5 2.50 6.10
MTG 170113P00014000 P 01/13/17 14.0 3.00 6.95
MTG 170113P00014500 P 01/13/17 14.5 2.95 7.15
MTG 170113P00015000 P 01/13/17 15.0 5.00 6.25
MTG 170113P00015500 P 01/13/17 15.5 3.50 6.75
MTG 170113P00016000 P 01/13/17 16.0 4.55 7.25
MTG 170113P00016500 P 01/13/17 16.5 4.50 7.50
MTG 170120C00001000 C 01/20/17 1.0 6.45 11.00
MTG 170120C00002000 C 01/20/17 2.0 5.10 9.00
MTG 170120C00003000 C 01/20/17 3.0 5.75 7.00
MTG 170120C00004000 C 01/20/17 4.0 4.75 6.00
MTG 170120C00005000 C 01/20/17 5.0 3.60 5.40
MTG 170120C00006000 C 01/20/17 6.0 2.85 4.00
MTG 170120C00007000 C 01/20/17 7.0 1.55 2.75
MTG 170120C00008000 C 01/20/17 8.0 1.39 1.68
MTG 170120C00009000 C 01/20/17 9.0 0.64 0.80
MTG 170120C00010000 C 01/20/17 10.0 0.14 0.33
MTG 170120C00011000 C 01/20/17 11.0 0.02 0.21
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.50
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.65
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.65
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.80
MTG 170120C00016000 C 01/20/17 16.0 0.00 0.65
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.80
MTG 170120C00018000 C 01/20/17 18.0 0.00 0.50
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.65
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.65
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.50
MTG 170120P00004000 P 01/20/17 4.0 0.00 0.50
MTG 170120P00005000 P 01/20/17 5.0 0.00 0.50
MTG 170120P00006000 P 01/20/17 6.0 0.00 0.50
MTG 170120P00007000 P 01/20/17 7.0 0.00 0.20
MTG 170120P00008000 P 01/20/17 8.0 0.05 0.17
MTG 170120P00009000 P 01/20/17 9.0 0.19 0.29
MTG 170120P00010000 P 01/20/17 10.0 0.62 0.87
MTG 170120P00011000 P 01/20/17 11.0 1.08 1.93
MTG 170120P00012000 P 01/20/17 12.0 1.94 3.10
MTG 170120P00013000 P 01/20/17 13.0 3.10 4.40
MTG 170120P00014000 P 01/20/17 14.0 4.10 5.40
MTG 170120P00015000 P 01/20/17 15.0 5.00 6.25
MTG 170120P00016000 P 01/20/17 16.0 6.00 7.25
MTG 170120P00017000 P 01/20/17 17.0 5.55 9.95
MTG 170120P00018000 P 01/20/17 18.0 6.10 10.35
MTG 170317C00001000 C 03/17/17 1.0 6.10 8.60
MTG 170317C00002000 C 03/17/17 2.0 5.10 7.60
MTG 170317C00003000 C 03/17/17 3.0 4.10 6.60
MTG 170317C00004000 C 03/17/17 4.0 3.10 5.60
MTG 170317C00005000 C 03/17/17 5.0 3.90 4.65
MTG 170317C00006000 C 03/17/17 6.0 2.36 3.70
MTG 170317C00007000 C 03/17/17 7.0 2.11 2.70
MTG 170317C00008000 C 03/17/17 8.0 1.40 1.75
MTG 170317C00009000 C 03/17/17 9.0 0.88 0.94
MTG 170317C00010000 C 03/17/17 10.0 0.38 0.43
MTG 170317C00011000 C 03/17/17 11.0 0.14 0.18
MTG 170317C00012000 C 03/17/17 12.0 0.00 0.26
MTG 170317C00013000 C 03/17/17 13.0 0.00 0.22
MTG 170317C00014000 C 03/17/17 14.0 0.00 0.21
MTG 170317C00015000 C 03/17/17 15.0 0.00 0.20
MTG 170317P00001000 P 03/17/17 1.0 0.00 0.20
MTG 170317P00002000 P 03/17/17 2.0 0.00 0.18
MTG 170317P00003000 P 03/17/17 3.0 0.00 0.18
MTG 170317P00004000 P 03/17/17 4.0 0.00 0.19
MTG 170317P00005000 P 03/17/17 5.0 0.00 0.20
MTG 170317P00006000 P 03/17/17 6.0 0.00 0.21
MTG 170317P00007000 P 03/17/17 7.0 0.06 0.25
MTG 170317P00008000 P 03/17/17 8.0 0.14 0.19
MTG 170317P00009000 P 03/17/17 9.0 0.37 0.42
MTG 170317P00010000 P 03/17/17 10.0 0.87 0.92
MTG 170317P00011000 P 03/17/17 11.0 1.40 1.83
MTG 170317P00012000 P 03/17/17 12.0 2.14 2.70
MTG 170317P00013000 P 03/17/17 13.0 1.82 3.70
MTG 170317P00014000 P 03/17/17 14.0 4.05 4.65
MTG 170317P00015000 P 03/17/17 15.0 3.10 5.85
MTG 170616C00001000 C 06/16/17 1.0 6.10 8.70
MTG 170616C00002000 C 06/16/17 2.0 5.10 7.65
MTG 170616C00003000 C 06/16/17 3.0 5.60 6.75
MTG 170616C00004000 C 06/16/17 4.0 3.90 7.50
MTG 170616C00005000 C 06/16/17 5.0 4.20 4.75
MTG 170616C00006000 C 06/16/17 6.0 3.25 3.80
MTG 170616C00007000 C 06/16/17 7.0 2.30 2.91
MTG 170616C00008000 C 06/16/17 8.0 1.65 2.07
MTG 170616C00009000 C 06/16/17 9.0 1.09 1.30
MTG 170616C00010000 C 06/16/17 10.0 0.58 0.81
MTG 170616C00011000 C 06/16/17 11.0 0.29 0.50
MTG 170616C00012000 C 06/16/17 12.0 0.13 0.30
MTG 170616C00013000 C 06/16/17 13.0 0.00 0.38
MTG 170616C00014000 C 06/16/17 14.0 0.00 0.33
MTG 170616C00015000 C 06/16/17 15.0 0.00 0.30
MTG 170616C00016000 C 06/16/17 16.0 0.00 0.29
MTG 170616C00017000 C 06/16/17 17.0 0.00 0.28
MTG 170616P00001000 P 06/16/17 1.0 0.00 0.25
MTG 170616P00002000 P 06/16/17 2.0 0.00 0.25
MTG 170616P00003000 P 06/16/17 3.0 0.00 0.26
MTG 170616P00004000 P 06/16/17 4.0 0.00 0.27
MTG 170616P00005000 P 06/16/17 5.0 0.00 0.30
MTG 170616P00006000 P 06/16/17 6.0 0.00 0.34
MTG 170616P00007000 P 06/16/17 7.0 0.14 0.29
MTG 170616P00008000 P 06/16/17 8.0 0.31 0.46
MTG 170616P00009000 P 06/16/17 9.0 0.59 0.78
MTG 170616P00010000 P 06/16/17 10.0 1.09 1.28
MTG 170616P00011000 P 06/16/17 11.0 1.55 2.00
MTG 170616P00012000 P 06/16/17 12.0 2.22 2.80
MTG 170616P00013000 P 06/16/17 13.0 3.15 3.75
MTG 170616P00014000 P 06/16/17 14.0 4.10 4.75
MTG 170616P00015000 P 06/16/17 15.0 5.00 5.70
MTG 170616P00016000 P 06/16/17 16.0 5.10 6.70
MTG 170616P00017000 P 06/16/17 17.0 5.85 7.90
MTG 180119C00003000 C 01/19/18 3.0 5.10 6.90
MTG 180119C00005000 C 01/19/18 5.0 3.05 5.65
MTG 180119C00007000 C 01/19/18 7.0 1.65 3.40
MTG 180119C00010000 C 01/19/18 10.0 0.73 1.48
MTG 180119C00012000 C 01/19/18 12.0 0.08 0.81
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.98
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.50
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.25
MTG 180119P00005000 P 01/19/18 5.0 0.00 0.54
MTG 180119P00007000 P 01/19/18 7.0 0.00 0.60
MTG 180119P00010000 P 01/19/18 10.0 1.40 1.76
MTG 180119P00012000 P 01/19/18 12.0 2.15 3.20
MTG 180119P00015000 P 01/19/18 15.0 4.75 6.25
MTG 180119P00017000 P 01/19/18 17.0 5.30 7.65

OPRA data is delayed 15 minutes.