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 (2014-11-14)Premium Content

Mgic Investment Corp (MTG)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 141122C00000500 C 11/22/14 0.5 8.60 8.80
MTG 141122C00001000 C 11/22/14 1.0 8.15 8.35
MTG 141122C00001500 C 11/22/14 1.5 7.60 7.80
MTG 141122C00002000 C 11/22/14 2.0 7.10 7.25
MTG 141122C00002500 C 11/22/14 2.5 6.60 6.80
MTG 141122C00003000 C 11/22/14 3.0 6.15 6.25
MTG 141122C00003500 C 11/22/14 3.5 5.60 5.80
MTG 141122C00004000 C 11/22/14 4.0 5.10 5.25
MTG 141122C00004500 C 11/22/14 4.5 4.60 4.85
MTG 141122C00005000 C 11/22/14 5.0 4.15 4.35
MTG 141122C00005500 C 11/22/14 5.5 3.60 3.85
MTG 141122C00006000 C 11/22/14 6.0 3.15 3.30
MTG 141122C00006500 C 11/22/14 6.5 2.67 2.82
MTG 141122C00007000 C 11/22/14 7.0 2.18 2.24
MTG 141122C00007500 C 11/22/14 7.5 1.65 1.82
MTG 141122C00008000 C 11/22/14 8.0 1.17 1.32
MTG 141122C00008500 C 11/22/14 8.5 0.67 0.81
MTG 141122C00009000 C 11/22/14 9.0 0.18 0.30
MTG 141122C00009500 C 11/22/14 9.5 0.00 0.03
MTG 141122C00010000 C 11/22/14 10.0 0.00 0.06
MTG 141122C00010500 C 11/22/14 10.5 0.00 0.06
MTG 141122C00011000 C 11/22/14 11.0 0.00 0.03
MTG 141122C00011500 C 11/22/14 11.5 0.00 0.03
MTG 141122C00012000 C 11/22/14 12.0 0.00 0.05
MTG 141122C00012500 C 11/22/14 12.5 0.00 0.06
MTG 141122C00013000 C 11/22/14 13.0 0.00 0.06
MTG 141122C00013500 C 11/22/14 13.5 0.00 0.03
MTG 141122C00014000 C 11/22/14 14.0 0.00 0.03
MTG 141122C00014500 C 11/22/14 14.5 0.00 0.03
MTG 141122C00015000 C 11/22/14 15.0 0.00 0.06
MTG 141122C00015500 C 11/22/14 15.5 0.00 0.03
MTG 141122C00016000 C 11/22/14 16.0 0.00 0.03
MTG 141122C00016500 C 11/22/14 16.5 0.00 0.03
MTG 141122P00000500 P 11/22/14 0.5 0.00 0.03
MTG 141122P00001000 P 11/22/14 1.0 0.00 0.03
MTG 141122P00001500 P 11/22/14 1.5 0.00 0.03
MTG 141122P00002000 P 11/22/14 2.0 0.00 0.05
MTG 141122P00002500 P 11/22/14 2.5 0.00 0.03
MTG 141122P00003000 P 11/22/14 3.0 0.00 0.03
MTG 141122P00003500 P 11/22/14 3.5 0.00 0.09
MTG 141122P00004000 P 11/22/14 4.0 0.00 0.03
MTG 141122P00004500 P 11/22/14 4.5 0.00 0.03
MTG 141122P00005000 P 11/22/14 5.0 0.00 0.03
MTG 141122P00005500 P 11/22/14 5.5 0.00 0.03
MTG 141122P00006000 P 11/22/14 6.0 0.00 0.06
MTG 141122P00006500 P 11/22/14 6.5 0.00 0.03
MTG 141122P00007000 P 11/22/14 7.0 0.00 0.03
MTG 141122P00007500 P 11/22/14 7.5 0.00 0.03
MTG 141122P00008000 P 11/22/14 8.0 0.00 0.03
MTG 141122P00008500 P 11/22/14 8.5 0.00 0.03
MTG 141122P00009000 P 11/22/14 9.0 0.00 0.04
MTG 141122P00009500 P 11/22/14 9.5 0.20 0.33
MTG 141122P00010000 P 11/22/14 10.0 0.41 0.83
MTG 141122P00010500 P 11/22/14 10.5 0.91 1.33
MTG 141122P00011000 P 11/22/14 11.0 1.41 1.83
MTG 141122P00011500 P 11/22/14 11.5 1.91 2.35
MTG 141122P00012000 P 11/22/14 12.0 2.33 2.84
MTG 141122P00012500 P 11/22/14 12.5 2.85 3.35
MTG 141122P00013000 P 11/22/14 13.0 3.35 3.85
MTG 141122P00013500 P 11/22/14 13.5 3.85 4.35
MTG 141122P00014000 P 11/22/14 14.0 4.35 4.85
MTG 141122P00014500 P 11/22/14 14.5 4.85 5.35
MTG 141122P00015000 P 11/22/14 15.0 5.30 5.90
MTG 141122P00015500 P 11/22/14 15.5 5.75 6.35
MTG 141122P00016000 P 11/22/14 16.0 6.25 6.90
MTG 141122P00016500 P 11/22/14 16.5 6.75 7.35
MTG 141128C00000500 C 11/28/14 0.5 8.55 9.25
MTG 141128C00001000 C 11/28/14 1.0 8.05 8.75
MTG 141128C00001500 C 11/28/14 1.5 7.55 8.25
MTG 141128C00002000 C 11/28/14 2.0 7.15 7.60
MTG 141128C00002500 C 11/28/14 2.5 6.65 7.10
MTG 141128C00003000 C 11/28/14 3.0 6.15 6.55
MTG 141128C00003500 C 11/28/14 3.5 5.65 5.90
MTG 141128C00004000 C 11/28/14 4.0 5.15 5.40
MTG 141128C00004500 C 11/28/14 4.5 4.65 4.90
MTG 141128C00005000 C 11/28/14 5.0 4.15 4.60
MTG 141128C00005500 C 11/28/14 5.5 3.60 4.10
MTG 141128C00006000 C 11/28/14 6.0 3.15 3.40
MTG 141128C00006500 C 11/28/14 6.5 2.63 2.87
MTG 141128C00007000 C 11/28/14 7.0 2.14 2.57
MTG 141128C00007500 C 11/28/14 7.5 1.63 2.07
MTG 141128C00008000 C 11/28/14 8.0 1.16 1.52
MTG 141128C00008500 C 11/28/14 8.5 0.68 1.06
MTG 141128C00009000 C 11/28/14 9.0 0.24 0.35
MTG 141128C00009500 C 11/28/14 9.5 0.03 0.07
MTG 141128C00010000 C 11/28/14 10.0 0.00 0.07
MTG 141128C00010500 C 11/28/14 10.5 0.00 0.04
MTG 141128C00011000 C 11/28/14 11.0 0.00 0.04
MTG 141128C00011500 C 11/28/14 11.5 0.00 0.04
MTG 141128C00012000 C 11/28/14 12.0 0.00 0.04
MTG 141128C00012500 C 11/28/14 12.5 0.00 0.04
MTG 141128C00013000 C 11/28/14 13.0 0.00 0.03
MTG 141128C00013500 C 11/28/14 13.5 0.00 0.03
MTG 141128C00014000 C 11/28/14 14.0 0.00 0.03
MTG 141128C00014500 C 11/28/14 14.5 0.00 0.03
MTG 141128C00015000 C 11/28/14 15.0 0.00 0.03
MTG 141128C00015500 C 11/28/14 15.5 0.00 0.12
MTG 141128C00016000 C 11/28/14 16.0 0.00 0.03
MTG 141128C00016500 C 11/28/14 16.5 0.00 0.03
MTG 141128P00000500 P 11/28/14 0.5 0.00 0.03
MTG 141128P00001000 P 11/28/14 1.0 0.00 0.03
MTG 141128P00001500 P 11/28/14 1.5 0.00 0.03
MTG 141128P00002000 P 11/28/14 2.0 0.00 0.03
MTG 141128P00002500 P 11/28/14 2.5 0.00 0.03
MTG 141128P00003000 P 11/28/14 3.0 0.00 0.03
MTG 141128P00003500 P 11/28/14 3.5 0.00 0.03
MTG 141128P00004000 P 11/28/14 4.0 0.00 0.03
MTG 141128P00004500 P 11/28/14 4.5 0.00 0.03
MTG 141128P00005000 P 11/28/14 5.0 0.00 0.03
MTG 141128P00005500 P 11/28/14 5.5 0.00 0.03
MTG 141128P00006000 P 11/28/14 6.0 0.00 0.04
MTG 141128P00006500 P 11/28/14 6.5 0.00 0.12
MTG 141128P00007000 P 11/28/14 7.0 0.00 0.04
MTG 141128P00007500 P 11/28/14 7.5 0.00 0.04
MTG 141128P00008000 P 11/28/14 8.0 0.00 0.04
MTG 141128P00008500 P 11/28/14 8.5 0.00 0.05
MTG 141128P00009000 P 11/28/14 9.0 0.04 0.08
MTG 141128P00009500 P 11/28/14 9.5 0.25 0.38
MTG 141128P00010000 P 11/28/14 10.0 0.44 0.84
MTG 141128P00010500 P 11/28/14 10.5 0.93 1.34
MTG 141128P00011000 P 11/28/14 11.0 1.43 1.85
MTG 141128P00011500 P 11/28/14 11.5 1.93 2.35
MTG 141128P00012000 P 11/28/14 12.0 2.43 2.85
MTG 141128P00012500 P 11/28/14 12.5 2.93 3.35
MTG 141128P00013000 P 11/28/14 13.0 3.40 3.85
MTG 141128P00013500 P 11/28/14 13.5 3.90 4.35
MTG 141128P00014000 P 11/28/14 14.0 4.40 4.90
MTG 141128P00014500 P 11/28/14 14.5 4.90 5.40
MTG 141128P00015000 P 11/28/14 15.0 5.40 5.90
MTG 141128P00015500 P 11/28/14 15.5 5.90 6.40
MTG 141128P00016000 P 11/28/14 16.0 6.40 6.90
MTG 141128P00016500 P 11/28/14 16.5 6.90 7.35
MTG 141205C00001000 C 12/05/14 1.0 5.95 10.50
MTG 141205C00001500 C 12/05/14 1.5 7.55 8.05
MTG 141205C00002000 C 12/05/14 2.0 7.00 7.75
MTG 141205C00002500 C 12/05/14 2.5 6.50 7.25
MTG 141205C00003000 C 12/05/14 3.0 6.00 6.75
MTG 141205C00003500 C 12/05/14 3.5 5.50 6.25
MTG 141205C00004000 C 12/05/14 4.0 5.00 5.75
MTG 141205C00004500 C 12/05/14 4.5 4.15 5.30
MTG 141205C00005000 C 12/05/14 5.0 3.90 4.70
MTG 141205C00005500 C 12/05/14 5.5 3.55 4.20
MTG 141205C00006000 C 12/05/14 6.0 3.15 3.70
MTG 141205C00006500 C 12/05/14 6.5 2.67 3.20
MTG 141205C00007000 C 12/05/14 7.0 2.18 2.69
MTG 141205C00007500 C 12/05/14 7.5 1.66 2.11
MTG 141205C00008000 C 12/05/14 8.0 1.18 1.62
MTG 141205C00008500 C 12/05/14 8.5 0.71 1.05
MTG 141205C00009000 C 12/05/14 9.0 0.33 0.37
MTG 141205C00009500 C 12/05/14 9.5 0.08 0.15
MTG 141205C00010000 C 12/05/14 10.0 0.01 0.14
MTG 141205C00010500 C 12/05/14 10.5 0.00 0.15
MTG 141205C00011000 C 12/05/14 11.0 0.00 0.04
MTG 141205C00011500 C 12/05/14 11.5 0.00 0.04
MTG 141205C00012000 C 12/05/14 12.0 0.00 0.04
MTG 141205C00012500 C 12/05/14 12.5 0.00 0.04
MTG 141205C00013000 C 12/05/14 13.0 0.00 0.05
MTG 141205C00013500 C 12/05/14 13.5 0.00 0.04
MTG 141205C00014000 C 12/05/14 14.0 0.00 0.04
MTG 141205C00014500 C 12/05/14 14.5 0.00 0.05
MTG 141205C00015000 C 12/05/14 15.0 0.00 0.05
MTG 141205C00015500 C 12/05/14 15.5 0.00 0.06
MTG 141205C00016000 C 12/05/14 16.0 0.00 0.11
MTG 141205C00016500 C 12/05/14 16.5 0.00 0.03
MTG 141205P00001000 P 12/05/14 1.0 0.00 0.03
MTG 141205P00001500 P 12/05/14 1.5 0.00 0.03
MTG 141205P00002000 P 12/05/14 2.0 0.00 0.05
MTG 141205P00002500 P 12/05/14 2.5 0.00 0.03
MTG 141205P00003000 P 12/05/14 3.0 0.00 0.03
MTG 141205P00003500 P 12/05/14 3.5 0.00 0.03
MTG 141205P00004000 P 12/05/14 4.0 0.00 0.03
MTG 141205P00004500 P 12/05/14 4.5 0.00 0.03
MTG 141205P00005000 P 12/05/14 5.0 0.00 0.04
MTG 141205P00005500 P 12/05/14 5.5 0.00 0.04
MTG 141205P00006000 P 12/05/14 6.0 0.00 0.04
MTG 141205P00006500 P 12/05/14 6.5 0.00 0.05
MTG 141205P00007000 P 12/05/14 7.0 0.00 0.05
MTG 141205P00007500 P 12/05/14 7.5 0.00 0.06
MTG 141205P00008000 P 12/05/14 8.0 0.00 0.07
MTG 141205P00008500 P 12/05/14 8.5 0.00 0.09
MTG 141205P00009000 P 12/05/14 9.0 0.09 0.17
MTG 141205P00009500 P 12/05/14 9.5 0.36 0.43
MTG 141205P00010000 P 12/05/14 10.0 0.52 0.88
MTG 141205P00010500 P 12/05/14 10.5 0.92 1.36
MTG 141205P00011000 P 12/05/14 11.0 1.41 1.85
MTG 141205P00011500 P 12/05/14 11.5 1.91 2.37
MTG 141205P00012000 P 12/05/14 12.0 2.34 2.83
MTG 141205P00012500 P 12/05/14 12.5 2.85 3.35
MTG 141205P00013000 P 12/05/14 13.0 3.35 3.90
MTG 141205P00013500 P 12/05/14 13.5 3.85 4.35
MTG 141205P00014000 P 12/05/14 14.0 4.35 4.90
MTG 141205P00014500 P 12/05/14 14.5 4.85 5.40
MTG 141205P00015000 P 12/05/14 15.0 5.30 6.30
MTG 141205P00015500 P 12/05/14 15.5 5.80 6.90
MTG 141205P00016000 P 12/05/14 16.0 6.30 7.35
MTG 141205P00016500 P 12/05/14 16.5 6.80 7.40
MTG 141212C00001000 C 12/12/14 1.0 6.15 10.60
MTG 141212C00001500 C 12/12/14 1.5 5.55 10.15
MTG 141212C00002000 C 12/12/14 2.0 6.85 7.75
MTG 141212C00002500 C 12/12/14 2.5 6.50 7.25
MTG 141212C00003000 C 12/12/14 3.0 6.00 6.75
MTG 141212C00003500 C 12/12/14 3.5 5.50 6.25
MTG 141212C00004000 C 12/12/14 4.0 5.00 5.75
MTG 141212C00004500 C 12/12/14 4.5 4.60 5.20
MTG 141212C00005000 C 12/12/14 5.0 4.15 4.70
MTG 141212C00005500 C 12/12/14 5.5 3.65 4.20
MTG 141212C00006000 C 12/12/14 6.0 3.05 3.70
MTG 141212C00006500 C 12/12/14 6.5 2.64 3.20
MTG 141212C00007000 C 12/12/14 7.0 2.16 2.70
MTG 141212C00007500 C 12/12/14 7.5 1.69 2.13
MTG 141212C00008000 C 12/12/14 8.0 1.21 1.65
MTG 141212C00008500 C 12/12/14 8.5 0.76 1.16
MTG 141212C00009000 C 12/12/14 9.0 0.38 0.46
MTG 141212C00009500 C 12/12/14 9.5 0.16 0.19
MTG 141212C00010000 C 12/12/14 10.0 0.06 0.17
MTG 141212C00010500 C 12/12/14 10.5 0.00 0.09
MTG 141212C00011000 C 12/12/14 11.0 0.00 0.06
MTG 141212C00011500 C 12/12/14 11.5 0.00 0.06
MTG 141212C00012000 C 12/12/14 12.0 0.00 0.05
MTG 141212C00012500 C 12/12/14 12.5 0.00 0.05
MTG 141212C00013000 C 12/12/14 13.0 0.00 0.05
MTG 141212C00013500 C 12/12/14 13.5 0.00 0.05
MTG 141212C00014000 C 12/12/14 14.0 0.00 0.05
MTG 141212C00014500 C 12/12/14 14.5 0.00 0.05
MTG 141212C00015000 C 12/12/14 15.0 0.00 0.05
MTG 141212C00015500 C 12/12/14 15.5 0.00 0.05
MTG 141212C00016000 C 12/12/14 16.0 0.00 0.04
MTG 141212C00016500 C 12/12/14 16.5 0.00 0.04
MTG 141212P00001000 P 12/12/14 1.0 0.00 0.11
MTG 141212P00001500 P 12/12/14 1.5 0.00 0.03
MTG 141212P00002000 P 12/12/14 2.0 0.00 0.03
MTG 141212P00002500 P 12/12/14 2.5 0.00 0.03
MTG 141212P00003000 P 12/12/14 3.0 0.00 0.03
MTG 141212P00003500 P 12/12/14 3.5 0.00 0.03
MTG 141212P00004000 P 12/12/14 4.0 0.00 0.04
MTG 141212P00004500 P 12/12/14 4.5 0.00 0.12
MTG 141212P00005000 P 12/12/14 5.0 0.00 0.04
MTG 141212P00005500 P 12/12/14 5.5 0.00 0.05
MTG 141212P00006000 P 12/12/14 6.0 0.00 0.05
MTG 141212P00006500 P 12/12/14 6.5 0.00 0.14
MTG 141212P00007000 P 12/12/14 7.0 0.00 0.14
MTG 141212P00007500 P 12/12/14 7.5 0.00 0.06
MTG 141212P00008000 P 12/12/14 8.0 0.00 0.08
MTG 141212P00008500 P 12/12/14 8.5 0.08 0.11
MTG 141212P00009000 P 12/12/14 9.0 0.18 0.22
MTG 141212P00009500 P 12/12/14 9.5 0.37 0.50
MTG 141212P00010000 P 12/12/14 10.0 0.63 0.93
MTG 141212P00010500 P 12/12/14 10.5 0.90 1.39
MTG 141212P00011000 P 12/12/14 11.0 1.42 1.89
MTG 141212P00011500 P 12/12/14 11.5 1.92 2.37
MTG 141212P00012000 P 12/12/14 12.0 2.34 2.89
MTG 141212P00012500 P 12/12/14 12.5 2.84 3.35
MTG 141212P00013000 P 12/12/14 13.0 3.35 3.90
MTG 141212P00013500 P 12/12/14 13.5 3.85 4.55
MTG 141212P00014000 P 12/12/14 14.0 4.35 4.95
MTG 141212P00014500 P 12/12/14 14.5 4.85 5.50
MTG 141212P00015000 P 12/12/14 15.0 5.30 6.00
MTG 141212P00015500 P 12/12/14 15.5 5.80 6.55
MTG 141212P00016000 P 12/12/14 16.0 6.30 7.05
MTG 141212P00016500 P 12/12/14 16.5 6.80 7.40
MTG 141220C00001000 C 12/20/14 1.0 8.05 8.75
MTG 141220C00002000 C 12/20/14 2.0 7.15 7.65
MTG 141220C00003000 C 12/20/14 3.0 6.15 6.65
MTG 141220C00004000 C 12/20/14 4.0 5.15 5.65
MTG 141220C00005000 C 12/20/14 5.0 4.15 4.60
MTG 141220C00006000 C 12/20/14 6.0 3.15 3.65
MTG 141220C00007000 C 12/20/14 7.0 2.21 2.59
MTG 141220C00008000 C 12/20/14 8.0 1.25 1.57
MTG 141220C00009000 C 12/20/14 9.0 0.48 0.50
MTG 141220C00010000 C 12/20/14 10.0 0.09 0.11
MTG 141220C00011000 C 12/20/14 11.0 0.00 0.07
MTG 141220C00012000 C 12/20/14 12.0 0.00 0.05
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.05
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.05
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.04
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.05
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.03
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.13
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.04
MTG 141220P00004000 P 12/20/14 4.0 0.00 0.05
MTG 141220P00005000 P 12/20/14 5.0 0.00 0.06
MTG 141220P00006000 P 12/20/14 6.0 0.00 0.14
MTG 141220P00007000 P 12/20/14 7.0 0.01 0.14
MTG 141220P00008000 P 12/20/14 8.0 0.05 0.14
MTG 141220P00009000 P 12/20/14 9.0 0.22 0.27
MTG 141220P00010000 P 12/20/14 10.0 0.80 0.94
MTG 141220P00011000 P 12/20/14 11.0 1.45 1.86
MTG 141220P00012000 P 12/20/14 12.0 2.43 2.84
MTG 141220P00013000 P 12/20/14 13.0 3.40 3.85
MTG 141220P00014000 P 12/20/14 14.0 4.40 4.90
MTG 141220P00015000 P 12/20/14 15.0 5.35 5.90
MTG 141220P00016000 P 12/20/14 16.0 6.35 6.90
MTG 141226C00001000 C 12/26/14 1.0 6.60 10.20
MTG 141226C00001500 C 12/26/14 1.5 6.20 9.70
MTG 141226C00002000 C 12/26/14 2.0 7.10 7.95
MTG 141226C00002500 C 12/26/14 2.5 6.60 7.25
MTG 141226C00003000 C 12/26/14 3.0 6.00 6.75
MTG 141226C00003500 C 12/26/14 3.5 5.60 6.25
MTG 141226C00004000 C 12/26/14 4.0 5.10 6.10
MTG 141226C00004500 C 12/26/14 4.5 4.60 5.20
MTG 141226C00005000 C 12/26/14 5.0 4.15 4.70
MTG 141226C00005500 C 12/26/14 5.5 3.65 4.15
MTG 141226C00006000 C 12/26/14 6.0 3.15 3.70
MTG 141226C00006500 C 12/26/14 6.5 2.69 3.15
MTG 141226C00007000 C 12/26/14 7.0 2.17 2.63
MTG 141226C00007500 C 12/26/14 7.5 1.72 2.14
MTG 141226C00008000 C 12/26/14 8.0 1.25 1.63
MTG 141226C00008500 C 12/26/14 8.5 0.82 1.06
MTG 141226C00009000 C 12/26/14 9.0 0.46 0.54
MTG 141226C00009500 C 12/26/14 9.5 0.25 0.28
MTG 141226C00010000 C 12/26/14 10.0 0.12 0.23
MTG 141226C00010500 C 12/26/14 10.5 0.04 0.13
MTG 141226C00011000 C 12/26/14 11.0 0.00 0.10
MTG 141226C00011500 C 12/26/14 11.5 0.00 0.07
MTG 141226C00012000 C 12/26/14 12.0 0.00 0.06
MTG 141226C00012500 C 12/26/14 12.5 0.00 0.05
MTG 141226C00013000 C 12/26/14 13.0 0.00 0.05
MTG 141226C00013500 C 12/26/14 13.5 0.00 0.05
MTG 141226C00014000 C 12/26/14 14.0 0.00 0.05
MTG 141226C00014500 C 12/26/14 14.5 0.00 0.05
MTG 141226C00015000 C 12/26/14 15.0 0.00 0.05
MTG 141226C00015500 C 12/26/14 15.5 0.00 0.05
MTG 141226C00016000 C 12/26/14 16.0 0.00 0.05
MTG 141226C00016500 C 12/26/14 16.5 0.00 0.05
MTG 141226P00001000 P 12/26/14 1.0 0.00 0.04
MTG 141226P00001500 P 12/26/14 1.5 0.00 0.04
MTG 141226P00002000 P 12/26/14 2.0 0.00 0.14
MTG 141226P00002500 P 12/26/14 2.5 0.00 0.04
MTG 141226P00003000 P 12/26/14 3.0 0.00 0.04
MTG 141226P00003500 P 12/26/14 3.5 0.00 0.04
MTG 141226P00004000 P 12/26/14 4.0 0.00 0.05
MTG 141226P00004500 P 12/26/14 4.5 0.00 0.05
MTG 141226P00005000 P 12/26/14 5.0 0.00 0.06
MTG 141226P00005500 P 12/26/14 5.5 0.00 0.06
MTG 141226P00006000 P 12/26/14 6.0 0.00 0.06
MTG 141226P00006500 P 12/26/14 6.5 0.00 0.07
MTG 141226P00007000 P 12/26/14 7.0 0.00 0.08
MTG 141226P00007500 P 12/26/14 7.5 0.01 0.10
MTG 141226P00008000 P 12/26/14 8.0 0.03 0.14
MTG 141226P00008500 P 12/26/14 8.5 0.12 0.17
MTG 141226P00009000 P 12/26/14 9.0 0.24 0.30
MTG 141226P00009500 P 12/26/14 9.5 0.48 0.56
MTG 141226P00010000 P 12/26/14 10.0 0.62 0.95
MTG 141226P00010500 P 12/26/14 10.5 1.00 1.40
MTG 141226P00011000 P 12/26/14 11.0 1.45 1.87
MTG 141226P00011500 P 12/26/14 11.5 1.90 2.37
MTG 141226P00012000 P 12/26/14 12.0 2.40 2.85
MTG 141226P00012500 P 12/26/14 12.5 2.88 3.35
MTG 141226P00013000 P 12/26/14 13.0 3.35 3.85
MTG 141226P00013500 P 12/26/14 13.5 3.85 4.35
MTG 141226P00014000 P 12/26/14 14.0 4.35 4.85
MTG 141226P00014500 P 12/26/14 14.5 4.85 5.35
MTG 141226P00015000 P 12/26/14 15.0 5.30 5.85
MTG 141226P00015500 P 12/26/14 15.5 5.80 6.35
MTG 141226P00016000 P 12/26/14 16.0 6.30 6.85
MTG 141226P00016500 P 12/26/14 16.5 6.80 7.35
MTG 150102C00001000 C 01/02/15 1.0 6.70 10.20
MTG 150102C00001500 C 01/02/15 1.5 6.10 9.70
MTG 150102C00002000 C 01/02/15 2.0 7.05 8.15
MTG 150102C00002500 C 01/02/15 2.5 6.60 7.45
MTG 150102C00003000 C 01/02/15 3.0 6.05 6.80
MTG 150102C00003500 C 01/02/15 3.5 5.65 6.25
MTG 150102C00004000 C 01/02/15 4.0 5.15 5.70
MTG 150102C00004500 C 01/02/15 4.5 4.65 5.20
MTG 150102C00005000 C 01/02/15 5.0 4.15 4.70
MTG 150102C00005500 C 01/02/15 5.5 3.65 4.20
MTG 150102C00006000 C 01/02/15 6.0 3.20 3.65
MTG 150102C00006500 C 01/02/15 6.5 2.69 3.20
MTG 150102C00007000 C 01/02/15 7.0 2.16 2.64
MTG 150102C00007500 C 01/02/15 7.5 1.73 2.15
MTG 150102C00008000 C 01/02/15 8.0 1.25 1.69
MTG 150102C00008500 C 01/02/15 8.5 0.85 1.21
MTG 150102C00009000 C 01/02/15 9.0 0.50 0.57
MTG 150102C00009500 C 01/02/15 9.5 0.26 0.32
MTG 150102C00010000 C 01/02/15 10.0 0.12 0.18
MTG 150102C00010500 C 01/02/15 10.5 0.04 0.17
MTG 150102C00011000 C 01/02/15 11.0 0.00 0.11
MTG 150102C00011500 C 01/02/15 11.5 0.00 0.07
MTG 150102C00012000 C 01/02/15 12.0 0.00 0.07
MTG 150102C00012500 C 01/02/15 12.5 0.00 0.05
MTG 150102C00013000 C 01/02/15 13.0 0.00 0.05
MTG 150102C00013500 C 01/02/15 13.5 0.00 0.06
MTG 150102C00014000 C 01/02/15 14.0 0.00 0.05
MTG 150102C00014500 C 01/02/15 14.5 0.00 0.06
MTG 150102C00015000 C 01/02/15 15.0 0.00 0.06
MTG 150102C00015500 C 01/02/15 15.5 0.00 0.06
MTG 150102C00016000 C 01/02/15 16.0 0.00 0.07
MTG 150102P00001000 P 01/02/15 1.0 0.00 0.14
MTG 150102P00001500 P 01/02/15 1.5 0.00 0.14
MTG 150102P00002000 P 01/02/15 2.0 0.00 0.14
MTG 150102P00002500 P 01/02/15 2.5 0.00 0.14
MTG 150102P00003000 P 01/02/15 3.0 0.00 0.14
MTG 150102P00003500 P 01/02/15 3.5 0.00 0.14
MTG 150102P00004000 P 01/02/15 4.0 0.00 0.14
MTG 150102P00004500 P 01/02/15 4.5 0.00 0.14
MTG 150102P00005000 P 01/02/15 5.0 0.00 0.14
MTG 150102P00005500 P 01/02/15 5.5 0.00 0.14
MTG 150102P00006000 P 01/02/15 6.0 0.00 0.14
MTG 150102P00006500 P 01/02/15 6.5 0.00 0.14
MTG 150102P00007000 P 01/02/15 7.0 0.00 0.14
MTG 150102P00007500 P 01/02/15 7.5 0.01 0.14
MTG 150102P00008000 P 01/02/15 8.0 0.04 0.15
MTG 150102P00008500 P 01/02/15 8.5 0.13 0.20
MTG 150102P00009000 P 01/02/15 9.0 0.25 0.36
MTG 150102P00009500 P 01/02/15 9.5 0.54 0.59
MTG 150102P00010000 P 01/02/15 10.0 0.83 0.97
MTG 150102P00010500 P 01/02/15 10.5 1.02 1.40
MTG 150102P00011000 P 01/02/15 11.0 1.43 1.88
MTG 150102P00011500 P 01/02/15 11.5 1.91 2.37
MTG 150102P00012000 P 01/02/15 12.0 2.40 2.84
MTG 150102P00012500 P 01/02/15 12.5 2.90 3.35
MTG 150102P00013000 P 01/02/15 13.0 3.40 3.95
MTG 150102P00013500 P 01/02/15 13.5 3.85 4.40
MTG 150102P00014000 P 01/02/15 14.0 4.20 4.90
MTG 150102P00014500 P 01/02/15 14.5 4.85 5.40
MTG 150102P00015000 P 01/02/15 15.0 5.10 5.90
MTG 150102P00015500 P 01/02/15 15.5 5.70 6.45
MTG 150102P00016000 P 01/02/15 16.0 6.20 6.90
MTG 150117C00000500 C 01/17/15 0.5 8.60 9.25
MTG 150117C00001000 C 01/17/15 1.0 8.05 8.75
MTG 150117C00001500 C 01/17/15 1.5 7.55 8.25
MTG 150117C00002000 C 01/17/15 2.0 7.15 7.75
MTG 150117C00002500 C 01/17/15 2.5 6.65 7.25
MTG 150117C00003000 C 01/17/15 3.0 6.15 6.70
MTG 150117C00003500 C 01/17/15 3.5 5.65 6.25
MTG 150117C00004000 C 01/17/15 4.0 5.15 5.60
MTG 150117C00004500 C 01/17/15 4.5 4.65 5.20
MTG 150117C00005000 C 01/17/15 5.0 4.15 4.70
MTG 150117C00005500 C 01/17/15 5.5 3.70 4.20
MTG 150117C00007000 C 01/17/15 7.0 2.25 2.67
MTG 150117C00008000 C 01/17/15 8.0 1.34 1.73
MTG 150117C00009000 C 01/17/15 9.0 0.63 0.78
MTG 150117C00010000 C 01/17/15 10.0 0.24 0.28
MTG 150117C00011000 C 01/17/15 11.0 0.06 0.15
MTG 150117C00012000 C 01/17/15 12.0 0.04 0.10
MTG 150117C00013000 C 01/17/15 13.0 0.00 0.09
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.06
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.01
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.03
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.12
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.12
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.07
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.08
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.05
MTG 150117P00003500 P 01/17/15 3.5 0.00 0.14
MTG 150117P00004000 P 01/17/15 4.0 0.00 0.14
MTG 150117P00004500 P 01/17/15 4.5 0.00 0.14
MTG 150117P00005000 P 01/17/15 5.0 0.00 0.12
MTG 150117P00005500 P 01/17/15 5.5 0.03 0.14
MTG 150117P00007000 P 01/17/15 7.0 0.06 0.14
MTG 150117P00008000 P 01/17/15 8.0 0.16 0.17
MTG 150117P00009000 P 01/17/15 9.0 0.31 0.46
MTG 150117P00010000 P 01/17/15 10.0 0.96 1.08
MTG 150117P00011000 P 01/17/15 11.0 1.50 1.92
MTG 150117P00012000 P 01/17/15 12.0 2.43 2.89
MTG 150117P00013000 P 01/17/15 13.0 3.35 3.90
MTG 150117P00014000 P 01/17/15 14.0 4.35 4.85
MTG 150117P00015000 P 01/17/15 15.0 5.30 5.85
MTG 150320C00001000 C 03/20/15 1.0 6.85 10.15
MTG 150320C00002000 C 03/20/15 2.0 7.05 7.80
MTG 150320C00003000 C 03/20/15 3.0 6.15 6.70
MTG 150320C00004000 C 03/20/15 4.0 5.15 5.75
MTG 150320C00005000 C 03/20/15 5.0 4.20 4.75
MTG 150320C00006000 C 03/20/15 6.0 3.25 3.75
MTG 150320C00007000 C 03/20/15 7.0 2.35 2.76
MTG 150320C00008000 C 03/20/15 8.0 1.55 1.91
MTG 150320C00009000 C 03/20/15 9.0 0.90 1.02
MTG 150320C00010000 C 03/20/15 10.0 0.50 0.56
MTG 150320C00011000 C 03/20/15 11.0 0.25 0.30
MTG 150320C00012000 C 03/20/15 12.0 0.08 0.23
MTG 150320C00013000 C 03/20/15 13.0 0.04 0.19
MTG 150320C00014000 C 03/20/15 14.0 0.01 0.12
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.10
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.10
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.05
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.14
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.14
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.10
MTG 150320P00005000 P 03/20/15 5.0 0.00 0.12
MTG 150320P00006000 P 03/20/15 6.0 0.05 0.15
MTG 150320P00007000 P 03/20/15 7.0 0.13 0.23
MTG 150320P00008000 P 03/20/15 8.0 0.29 0.40
MTG 150320P00009000 P 03/20/15 9.0 0.58 0.76
MTG 150320P00010000 P 03/20/15 10.0 1.17 1.34
MTG 150320P00011000 P 03/20/15 11.0 1.75 2.11
MTG 150320P00012000 P 03/20/15 12.0 2.54 2.98
MTG 150320P00013000 P 03/20/15 13.0 3.45 3.95
MTG 150320P00014000 P 03/20/15 14.0 4.40 4.90
MTG 150320P00015000 P 03/20/15 15.0 5.35 5.90
MTG 150320P00016000 P 03/20/15 16.0 6.25 6.95
MTG 150619C00001000 C 06/19/15 1.0 8.10 8.75
MTG 150619C00002000 C 06/19/15 2.0 7.10 7.75
MTG 150619C00003000 C 06/19/15 3.0 6.15 6.75
MTG 150619C00004000 C 06/19/15 4.0 5.15 5.75
MTG 150619C00005000 C 06/19/15 5.0 4.20 4.75
MTG 150619C00006000 C 06/19/15 6.0 3.30 3.85
MTG 150619C00007000 C 06/19/15 7.0 2.49 2.98
MTG 150619C00008000 C 06/19/15 8.0 1.78 2.15
MTG 150619C00009000 C 06/19/15 9.0 1.20 1.34
MTG 150619C00010000 C 06/19/15 10.0 0.78 0.90
MTG 150619C00011000 C 06/19/15 11.0 0.50 0.89
MTG 150619C00012000 C 06/19/15 12.0 0.16 0.54
MTG 150619C00013000 C 06/19/15 13.0 0.15 0.40
MTG 150619C00014000 C 06/19/15 14.0 0.07 0.32
MTG 150619C00015000 C 06/19/15 15.0 0.01 0.24
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.20
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.07
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.25
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.25
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.25
MTG 150619P00005000 P 06/19/15 5.0 0.00 0.25
MTG 150619P00006000 P 06/19/15 6.0 0.05 0.30
MTG 150619P00007000 P 06/19/15 7.0 0.20 0.45
MTG 150619P00008000 P 06/19/15 8.0 0.47 0.70
MTG 150619P00009000 P 06/19/15 9.0 0.83 1.08
MTG 150619P00010000 P 06/19/15 10.0 1.37 1.66
MTG 150619P00011000 P 06/19/15 11.0 1.88 2.37
MTG 150619P00012000 P 06/19/15 12.0 2.75 3.20
MTG 150619P00013000 P 06/19/15 13.0 3.35 4.10
MTG 150619P00014000 P 06/19/15 14.0 4.55 5.05
MTG 150619P00015000 P 06/19/15 15.0 5.45 6.00
MTG 150619P00016000 P 06/19/15 16.0 6.40 6.95
MTG 160115C00003000 C 01/15/16 3.0 6.00 7.00
MTG 160115C00005000 C 01/15/16 5.0 4.25 5.05
MTG 160115C00007000 C 01/15/16 7.0 2.80 3.45
MTG 160115C00010000 C 01/15/16 10.0 1.19 1.34
MTG 160115C00012000 C 01/15/16 12.0 0.64 0.95
MTG 160115C00015000 C 01/15/16 15.0 0.19 0.60
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.50
MTG 160115P00005000 P 01/15/16 5.0 0.10 0.60
MTG 160115P00007000 P 01/15/16 7.0 0.50 0.72
MTG 160115P00010000 P 01/15/16 10.0 1.80 2.20
MTG 160115P00012000 P 01/15/16 12.0 2.85 3.65
MTG 160115P00015000 P 01/15/16 15.0 5.50 6.25
MTG 170120C00003000 C 01/20/17 3.0 5.00 7.05
MTG 170120C00005000 C 01/20/17 5.0 4.40 5.30
MTG 170120C00007000 C 01/20/17 7.0 3.45 3.95
MTG 170120C00010000 C 01/20/17 10.0 1.70 2.33
MTG 170120C00012000 C 01/20/17 12.0 0.96 1.71
MTG 170120C00015000 C 01/20/17 15.0 0.49 1.14
MTG 170120C00017000 C 01/20/17 17.0 0.41 0.91
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.50
MTG 170120P00005000 P 01/20/17 5.0 0.21 0.71
MTG 170120P00007000 P 01/20/17 7.0 0.83 1.33
MTG 170120P00010000 P 01/20/17 10.0 2.20 3.00
MTG 170120P00012000 P 01/20/17 12.0 3.60 4.40
MTG 170120P00015000 P 01/20/17 15.0 5.90 6.90
MTG 170120P00017000 P 01/20/17 17.0 7.65 8.65

OPRA data is delayed 15 minutes.