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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150702C00002000 C 07/02/15 2.0 7.65 11.05
MTG 150702C00003000 C 07/02/15 3.0 6.70 10.00
MTG 150702C00003500 C 07/02/15 3.5 6.20 9.50
MTG 150702C00004000 C 07/02/15 4.0 5.70 9.00
MTG 150702C00004500 C 07/02/15 4.5 5.20 8.50
MTG 150702C00005000 C 07/02/15 5.0 4.70 7.95
MTG 150702C00005500 C 07/02/15 5.5 4.15 7.50
MTG 150702C00006000 C 07/02/15 6.0 3.65 7.00
MTG 150702C00006500 C 07/02/15 6.5 3.30 6.50
MTG 150702C00007000 C 07/02/15 7.0 2.85 5.90
MTG 150702C00007500 C 07/02/15 7.5 2.41 5.35
MTG 150702C00008000 C 07/02/15 8.0 2.65 4.10
MTG 150702C00008500 C 07/02/15 8.5 2.31 3.35
MTG 150702C00009000 C 07/02/15 9.0 1.75 2.80
MTG 150702C00009500 C 07/02/15 9.5 1.40 2.11
MTG 150702C00010000 C 07/02/15 10.0 0.95 1.57
MTG 150702C00010500 C 07/02/15 10.5 0.59 1.17
MTG 150702C00011000 C 07/02/15 11.0 0.18 0.51
MTG 150702C00011500 C 07/02/15 11.5 0.03 0.07
MTG 150702C00012000 C 07/02/15 12.0 0.00 0.05
MTG 150702C00012500 C 07/02/15 12.5 0.00 0.04
MTG 150702C00013000 C 07/02/15 13.0 0.00 0.04
MTG 150702C00013500 C 07/02/15 13.5 0.00 0.04
MTG 150702C00014000 C 07/02/15 14.0 0.00 0.04
MTG 150702C00014500 C 07/02/15 14.5 0.00 0.04
MTG 150702C00015000 C 07/02/15 15.0 0.00 0.04
MTG 150702C00015500 C 07/02/15 15.5 0.00 0.04
MTG 150702C00016000 C 07/02/15 16.0 0.00 0.04
MTG 150702C00016500 C 07/02/15 16.5 0.00 0.04
MTG 150702C00017000 C 07/02/15 17.0 0.00 0.04
MTG 150702C00017500 C 07/02/15 17.5 0.00 0.04
MTG 150702C00018000 C 07/02/15 18.0 0.00 0.04
MTG 150702C00018500 C 07/02/15 18.5 0.00 0.04
MTG 150702C00019000 C 07/02/15 19.0 0.00 0.04
MTG 150702C00019500 C 07/02/15 19.5 0.00 0.04
MTG 150702C00020000 C 07/02/15 20.0 0.00 0.04
MTG 150702C00020500 C 07/02/15 20.5 0.00 0.04
MTG 150702P00002000 P 07/02/15 2.0 0.00 0.04
MTG 150702P00003000 P 07/02/15 3.0 0.00 0.04
MTG 150702P00003500 P 07/02/15 3.5 0.00 0.04
MTG 150702P00004000 P 07/02/15 4.0 0.00 0.04
MTG 150702P00004500 P 07/02/15 4.5 0.00 0.04
MTG 150702P00005000 P 07/02/15 5.0 0.00 0.04
MTG 150702P00005500 P 07/02/15 5.5 0.00 0.04
MTG 150702P00006000 P 07/02/15 6.0 0.00 0.04
MTG 150702P00006500 P 07/02/15 6.5 0.00 0.04
MTG 150702P00007000 P 07/02/15 7.0 0.00 0.04
MTG 150702P00007500 P 07/02/15 7.5 0.00 0.04
MTG 150702P00008000 P 07/02/15 8.0 0.00 0.04
MTG 150702P00008500 P 07/02/15 8.5 0.00 0.04
MTG 150702P00009000 P 07/02/15 9.0 0.00 0.04
MTG 150702P00009500 P 07/02/15 9.5 0.00 0.04
MTG 150702P00010000 P 07/02/15 10.0 0.00 0.04
MTG 150702P00010500 P 07/02/15 10.5 0.00 0.07
MTG 150702P00011000 P 07/02/15 11.0 0.02 0.05
MTG 150702P00011500 P 07/02/15 11.5 0.24 0.30
MTG 150702P00012000 P 07/02/15 12.0 0.41 0.94
MTG 150702P00012500 P 07/02/15 12.5 0.86 1.59
MTG 150702P00013000 P 07/02/15 13.0 1.35 2.02
MTG 150702P00013500 P 07/02/15 13.5 1.73 2.64
MTG 150702P00014000 P 07/02/15 14.0 1.70 4.15
MTG 150702P00014500 P 07/02/15 14.5 2.74 4.60
MTG 150702P00015000 P 07/02/15 15.0 2.99 4.60
MTG 150702P00015500 P 07/02/15 15.5 2.72 5.20
MTG 150702P00016000 P 07/02/15 16.0 3.00 6.25
MTG 150702P00016500 P 07/02/15 16.5 3.50 6.80
MTG 150702P00017000 P 07/02/15 17.0 4.00 7.30
MTG 150702P00017500 P 07/02/15 17.5 4.50 7.80
MTG 150702P00018000 P 07/02/15 18.0 5.00 8.30
MTG 150702P00018500 P 07/02/15 18.5 5.50 8.80
MTG 150702P00019000 P 07/02/15 19.0 6.00 9.30
MTG 150702P00019500 P 07/02/15 19.5 6.50 9.80
MTG 150702P00020000 P 07/02/15 20.0 7.00 10.30
MTG 150702P00020500 P 07/02/15 20.5 7.45 10.80
MTG 150710C00002000 C 07/10/15 2.0 7.75 11.00
MTG 150710C00003000 C 07/10/15 3.0 6.70 9.90
MTG 150710C00003500 C 07/10/15 3.5 6.20 9.50
MTG 150710C00004000 C 07/10/15 4.0 5.70 9.00
MTG 150710C00004500 C 07/10/15 4.5 5.20 8.35
MTG 150710C00005000 C 07/10/15 5.0 4.70 8.00
MTG 150710C00005500 C 07/10/15 5.5 4.20 7.50
MTG 150710C00006000 C 07/10/15 6.0 3.70 7.00
MTG 150710C00006500 C 07/10/15 6.5 3.20 6.50
MTG 150710C00007000 C 07/10/15 7.0 2.70 6.00
MTG 150710C00007500 C 07/10/15 7.5 2.99 4.60
MTG 150710C00008000 C 07/10/15 8.0 2.95 4.00
MTG 150710C00008500 C 07/10/15 8.5 2.41 3.20
MTG 150710C00009000 C 07/10/15 9.0 2.02 2.68
MTG 150710C00009500 C 07/10/15 9.5 1.60 2.08
MTG 150710C00010000 C 07/10/15 10.0 1.10 1.56
MTG 150710C00010500 C 07/10/15 10.5 0.63 1.14
MTG 150710C00011000 C 07/10/15 11.0 0.32 0.45
MTG 150710C00011500 C 07/10/15 11.5 0.08 0.15
MTG 150710C00012000 C 07/10/15 12.0 0.00 0.13
MTG 150710C00012500 C 07/10/15 12.5 0.00 0.06
MTG 150710C00013000 C 07/10/15 13.0 0.00 0.05
MTG 150710C00013500 C 07/10/15 13.5 0.00 0.04
MTG 150710C00014000 C 07/10/15 14.0 0.00 0.04
MTG 150710C00014500 C 07/10/15 14.5 0.00 0.04
MTG 150710C00015000 C 07/10/15 15.0 0.00 0.04
MTG 150710C00015500 C 07/10/15 15.5 0.00 0.04
MTG 150710C00016000 C 07/10/15 16.0 0.00 0.04
MTG 150710C00016500 C 07/10/15 16.5 0.00 0.04
MTG 150710C00017000 C 07/10/15 17.0 0.00 0.04
MTG 150710C00017500 C 07/10/15 17.5 0.00 0.04
MTG 150710C00018000 C 07/10/15 18.0 0.00 0.04
MTG 150710C00018500 C 07/10/15 18.5 0.00 0.04
MTG 150710C00019000 C 07/10/15 19.0 0.00 0.04
MTG 150710C00019500 C 07/10/15 19.5 0.00 0.04
MTG 150710C00020000 C 07/10/15 20.0 0.00 0.04
MTG 150710C00020500 C 07/10/15 20.5 0.00 0.04
MTG 150710P00002000 P 07/10/15 2.0 0.00 0.04
MTG 150710P00003000 P 07/10/15 3.0 0.00 0.04
MTG 150710P00003500 P 07/10/15 3.5 0.00 0.04
MTG 150710P00004000 P 07/10/15 4.0 0.00 0.04
MTG 150710P00004500 P 07/10/15 4.5 0.00 0.04
MTG 150710P00005000 P 07/10/15 5.0 0.00 0.04
MTG 150710P00005500 P 07/10/15 5.5 0.00 0.04
MTG 150710P00006000 P 07/10/15 6.0 0.00 0.04
MTG 150710P00006500 P 07/10/15 6.5 0.00 0.04
MTG 150710P00007000 P 07/10/15 7.0 0.00 0.04
MTG 150710P00007500 P 07/10/15 7.5 0.00 0.04
MTG 150710P00008000 P 07/10/15 8.0 0.00 0.04
MTG 150710P00008500 P 07/10/15 8.5 0.00 0.04
MTG 150710P00009000 P 07/10/15 9.0 0.00 0.04
MTG 150710P00009500 P 07/10/15 9.5 0.00 0.05
MTG 150710P00010000 P 07/10/15 10.0 0.00 0.10
MTG 150710P00010500 P 07/10/15 10.5 0.00 0.14
MTG 150710P00011000 P 07/10/15 11.0 0.05 0.10
MTG 150710P00011500 P 07/10/15 11.5 0.28 0.39
MTG 150710P00012000 P 07/10/15 12.0 0.48 0.93
MTG 150710P00012500 P 07/10/15 12.5 0.94 1.42
MTG 150710P00013000 P 07/10/15 13.0 1.42 1.92
MTG 150710P00013500 P 07/10/15 13.5 1.91 2.43
MTG 150710P00014000 P 07/10/15 14.0 1.04 3.20
MTG 150710P00014500 P 07/10/15 14.5 1.75 4.80
MTG 150710P00015000 P 07/10/15 15.0 2.30 3.95
MTG 150710P00015500 P 07/10/15 15.5 2.71 5.80
MTG 150710P00016000 P 07/10/15 16.0 3.00 6.30
MTG 150710P00016500 P 07/10/15 16.5 3.50 6.80
MTG 150710P00017000 P 07/10/15 17.0 4.00 7.10
MTG 150710P00017500 P 07/10/15 17.5 4.50 7.80
MTG 150710P00018000 P 07/10/15 18.0 5.00 8.30
MTG 150710P00018500 P 07/10/15 18.5 5.50 8.80
MTG 150710P00019000 P 07/10/15 19.0 6.10 9.30
MTG 150710P00019500 P 07/10/15 19.5 6.50 9.80
MTG 150710P00020000 P 07/10/15 20.0 7.00 10.30
MTG 150710P00020500 P 07/10/15 20.5 7.50 10.75
MTG 150717C00002000 C 07/17/15 2.0 8.75 9.70
MTG 150717C00002500 C 07/17/15 2.5 7.60 9.35
MTG 150717C00003000 C 07/17/15 3.0 8.00 8.80
MTG 150717C00003500 C 07/17/15 3.5 6.30 9.50
MTG 150717C00004000 C 07/17/15 4.0 6.85 7.70
MTG 150717C00004500 C 07/17/15 4.5 5.25 8.50
MTG 150717C00005000 C 07/17/15 5.0 5.75 6.75
MTG 150717C00005500 C 07/17/15 5.5 5.55 6.20
MTG 150717C00006000 C 07/17/15 6.0 5.05 5.60
MTG 150717C00006500 C 07/17/15 6.5 4.60 5.05
MTG 150717C00007000 C 07/17/15 7.0 4.10 4.55
MTG 150717C00007500 C 07/17/15 7.5 3.60 4.05
MTG 150717C00008000 C 07/17/15 8.0 3.05 3.60
MTG 150717C00008500 C 07/17/15 8.5 2.74 3.05
MTG 150717C00009000 C 07/17/15 9.0 2.23 2.55
MTG 150717C00009500 C 07/17/15 9.5 1.73 2.06
MTG 150717C00010000 C 07/17/15 10.0 1.26 1.57
MTG 150717C00010500 C 07/17/15 10.5 0.77 1.10
MTG 150717C00011000 C 07/17/15 11.0 0.45 0.48
MTG 150717C00011500 C 07/17/15 11.5 0.19 0.27
MTG 150717C00012000 C 07/17/15 12.0 0.06 0.12
MTG 150717C00012500 C 07/17/15 12.5 0.00 0.07
MTG 150717C00013000 C 07/17/15 13.0 0.00 0.05
MTG 150717C00013500 C 07/17/15 13.5 0.00 0.05
MTG 150717C00014000 C 07/17/15 14.0 0.00 0.04
MTG 150717C00014500 C 07/17/15 14.5 0.00 0.04
MTG 150717C00015000 C 07/17/15 15.0 0.00 0.04
MTG 150717C00015500 C 07/17/15 15.5 0.00 0.04
MTG 150717C00016000 C 07/17/15 16.0 0.00 0.04
MTG 150717C00016500 C 07/17/15 16.5 0.00 0.04
MTG 150717C00017000 C 07/17/15 17.0 0.00 0.04
MTG 150717C00017500 C 07/17/15 17.5 0.00 0.04
MTG 150717C00018000 C 07/17/15 18.0 0.00 0.04
MTG 150717C00018500 C 07/17/15 18.5 0.00 0.04
MTG 150717C00019000 C 07/17/15 19.0 0.00 0.04
MTG 150717C00019500 C 07/17/15 19.5 0.00 0.04
MTG 150717C00020000 C 07/17/15 20.0 0.00 0.04
MTG 150717C00020500 C 07/17/15 20.5 0.00 0.04
MTG 150717P00002000 P 07/17/15 2.0 0.00 0.04
MTG 150717P00002500 P 07/17/15 2.5 0.00 0.04
MTG 150717P00003000 P 07/17/15 3.0 0.00 0.04
MTG 150717P00003500 P 07/17/15 3.5 0.00 0.04
MTG 150717P00004000 P 07/17/15 4.0 0.00 0.04
MTG 150717P00004500 P 07/17/15 4.5 0.00 0.04
MTG 150717P00005000 P 07/17/15 5.0 0.00 0.04
MTG 150717P00005500 P 07/17/15 5.5 0.00 0.04
MTG 150717P00006000 P 07/17/15 6.0 0.00 0.04
MTG 150717P00006500 P 07/17/15 6.5 0.00 0.04
MTG 150717P00007000 P 07/17/15 7.0 0.00 0.04
MTG 150717P00007500 P 07/17/15 7.5 0.00 0.04
MTG 150717P00008000 P 07/17/15 8.0 0.00 0.04
MTG 150717P00008500 P 07/17/15 8.5 0.00 0.05
MTG 150717P00009000 P 07/17/15 9.0 0.00 0.05
MTG 150717P00009500 P 07/17/15 9.5 0.00 0.06
MTG 150717P00010000 P 07/17/15 10.0 0.01 0.08
MTG 150717P00010500 P 07/17/15 10.5 0.04 0.14
MTG 150717P00011000 P 07/17/15 11.0 0.18 0.23
MTG 150717P00011500 P 07/17/15 11.5 0.40 0.47
MTG 150717P00012000 P 07/17/15 12.0 0.56 0.86
MTG 150717P00012500 P 07/17/15 12.5 0.98 1.35
MTG 150717P00013000 P 07/17/15 13.0 1.46 1.78
MTG 150717P00013500 P 07/17/15 13.5 1.95 2.29
MTG 150717P00014000 P 07/17/15 14.0 2.46 2.85
MTG 150717P00014500 P 07/17/15 14.5 2.96 3.35
MTG 150717P00015000 P 07/17/15 15.0 3.45 3.85
MTG 150717P00015500 P 07/17/15 15.5 3.95 4.35
MTG 150717P00016000 P 07/17/15 16.0 4.40 4.95
MTG 150717P00016500 P 07/17/15 16.5 4.95 5.45
MTG 150717P00017000 P 07/17/15 17.0 5.40 5.95
MTG 150717P00017500 P 07/17/15 17.5 5.90 6.45
MTG 150717P00018000 P 07/17/15 18.0 6.40 6.95
MTG 150717P00018500 P 07/17/15 18.5 6.90 7.45
MTG 150717P00019000 P 07/17/15 19.0 7.45 7.90
MTG 150717P00019500 P 07/17/15 19.5 7.90 8.50
MTG 150717P00020000 P 07/17/15 20.0 8.40 8.90
MTG 150717P00020500 P 07/17/15 20.5 8.90 9.55
MTG 150724C00002000 C 07/24/15 2.0 7.70 11.00
MTG 150724C00003000 C 07/24/15 3.0 6.70 10.00
MTG 150724C00003500 C 07/24/15 3.5 6.20 9.20
MTG 150724C00004000 C 07/24/15 4.0 5.70 9.00
MTG 150724C00004500 C 07/24/15 4.5 5.50 8.35
MTG 150724C00005000 C 07/24/15 5.0 5.85 6.80
MTG 150724C00005500 C 07/24/15 5.5 5.35 6.25
MTG 150724C00006000 C 07/24/15 6.0 4.95 5.70
MTG 150724C00006500 C 07/24/15 6.5 4.45 5.10
MTG 150724C00007000 C 07/24/15 7.0 3.95 4.70
MTG 150724C00007500 C 07/24/15 7.5 3.45 4.20
MTG 150724C00008000 C 07/24/15 8.0 2.97 3.60
MTG 150724C00008500 C 07/24/15 8.5 2.47 3.15
MTG 150724C00009000 C 07/24/15 9.0 2.02 2.65
MTG 150724C00009500 C 07/24/15 9.5 1.64 2.17
MTG 150724C00010000 C 07/24/15 10.0 1.17 1.70
MTG 150724C00010500 C 07/24/15 10.5 0.74 1.20
MTG 150724C00011000 C 07/24/15 11.0 0.54 0.67
MTG 150724C00011500 C 07/24/15 11.5 0.29 0.38
MTG 150724C00012000 C 07/24/15 12.0 0.14 0.19
MTG 150724C00012500 C 07/24/15 12.5 0.01 0.15
MTG 150724C00013000 C 07/24/15 13.0 0.00 0.10
MTG 150724C00013500 C 07/24/15 13.5 0.00 0.13
MTG 150724C00014000 C 07/24/15 14.0 0.00 0.09
MTG 150724C00014500 C 07/24/15 14.5 0.00 0.06
MTG 150724C00015000 C 07/24/15 15.0 0.00 0.06
MTG 150724C00015500 C 07/24/15 15.5 0.00 0.04
MTG 150724C00016000 C 07/24/15 16.0 0.00 0.04
MTG 150724C00016500 C 07/24/15 16.5 0.00 0.04
MTG 150724C00017000 C 07/24/15 17.0 0.00 0.04
MTG 150724C00017500 C 07/24/15 17.5 0.00 0.04
MTG 150724C00018000 C 07/24/15 18.0 0.00 0.04
MTG 150724C00018500 C 07/24/15 18.5 0.00 0.04
MTG 150724C00019000 C 07/24/15 19.0 0.00 0.04
MTG 150724C00019500 C 07/24/15 19.5 0.00 0.04
MTG 150724C00020000 C 07/24/15 20.0 0.00 0.04
MTG 150724C00020500 C 07/24/15 20.5 0.00 0.04
MTG 150724P00002000 P 07/24/15 2.0 0.00 0.04
MTG 150724P00003000 P 07/24/15 3.0 0.00 0.04
MTG 150724P00003500 P 07/24/15 3.5 0.00 0.04
MTG 150724P00004000 P 07/24/15 4.0 0.00 0.04
MTG 150724P00004500 P 07/24/15 4.5 0.00 0.04
MTG 150724P00005000 P 07/24/15 5.0 0.00 0.04
MTG 150724P00005500 P 07/24/15 5.5 0.00 0.04
MTG 150724P00006000 P 07/24/15 6.0 0.00 0.04
MTG 150724P00006500 P 07/24/15 6.5 0.00 0.04
MTG 150724P00007000 P 07/24/15 7.0 0.00 0.04
MTG 150724P00007500 P 07/24/15 7.5 0.00 0.04
MTG 150724P00008000 P 07/24/15 8.0 0.00 0.06
MTG 150724P00008500 P 07/24/15 8.5 0.00 0.10
MTG 150724P00009000 P 07/24/15 9.0 0.00 0.16
MTG 150724P00009500 P 07/24/15 9.5 0.01 0.16
MTG 150724P00010000 P 07/24/15 10.0 0.04 0.18
MTG 150724P00010500 P 07/24/15 10.5 0.14 0.15
MTG 150724P00011000 P 07/24/15 11.0 0.26 0.31
MTG 150724P00011500 P 07/24/15 11.5 0.50 0.57
MTG 150724P00012000 P 07/24/15 12.0 0.83 0.94
MTG 150724P00012500 P 07/24/15 12.5 1.05 1.48
MTG 150724P00013000 P 07/24/15 13.0 1.46 1.94
MTG 150724P00013500 P 07/24/15 13.5 1.94 2.42
MTG 150724P00014000 P 07/24/15 14.0 2.39 3.05
MTG 150724P00014500 P 07/24/15 14.5 2.90 3.55
MTG 150724P00015000 P 07/24/15 15.0 3.30 4.05
MTG 150724P00015500 P 07/24/15 15.5 3.05 4.95
MTG 150724P00016000 P 07/24/15 16.0 3.00 6.30
MTG 150724P00016500 P 07/24/15 16.5 3.40 6.30
MTG 150724P00017000 P 07/24/15 17.0 4.00 6.90
MTG 150724P00017500 P 07/24/15 17.5 4.40 7.25
MTG 150724P00018000 P 07/24/15 18.0 4.90 7.75
MTG 150724P00018500 P 07/24/15 18.5 5.40 8.20
MTG 150724P00019000 P 07/24/15 19.0 5.90 8.15
MTG 150724P00019500 P 07/24/15 19.5 6.65 9.80
MTG 150724P00020000 P 07/24/15 20.0 6.95 9.80
MTG 150724P00020500 P 07/24/15 20.5 7.40 9.85
MTG 150731C00002000 C 07/31/15 2.0 7.75 10.95
MTG 150731C00003000 C 07/31/15 3.0 7.20 9.00
MTG 150731C00004000 C 07/31/15 4.0 6.85 7.70
MTG 150731C00004500 C 07/31/15 4.5 6.35 7.20
MTG 150731C00005000 C 07/31/15 5.0 5.85 6.70
MTG 150731C00005500 C 07/31/15 5.5 5.35 6.20
MTG 150731C00006000 C 07/31/15 6.0 4.95 5.65
MTG 150731C00006500 C 07/31/15 6.5 4.45 5.10
MTG 150731C00007000 C 07/31/15 7.0 3.95 4.60
MTG 150731C00007500 C 07/31/15 7.5 3.45 4.10
MTG 150731C00008000 C 07/31/15 8.0 2.97 3.70
MTG 150731C00008500 C 07/31/15 8.5 2.47 3.15
MTG 150731C00009000 C 07/31/15 9.0 2.02 2.67
MTG 150731C00009500 C 07/31/15 9.5 1.64 2.12
MTG 150731C00010000 C 07/31/15 10.0 1.17 1.66
MTG 150731C00010500 C 07/31/15 10.5 0.76 1.22
MTG 150731C00011000 C 07/31/15 11.0 0.57 0.73
MTG 150731C00011500 C 07/31/15 11.5 0.30 0.42
MTG 150731C00012000 C 07/31/15 12.0 0.15 0.23
MTG 150731C00012500 C 07/31/15 12.5 0.07 0.13
MTG 150731C00013000 C 07/31/15 13.0 0.00 0.10
MTG 150731C00013500 C 07/31/15 13.5 0.00 0.11
MTG 150731C00014000 C 07/31/15 14.0 0.00 0.11
MTG 150731C00014500 C 07/31/15 14.5 0.00 0.08
MTG 150731C00015000 C 07/31/15 15.0 0.00 0.06
MTG 150731C00015500 C 07/31/15 15.5 0.00 0.05
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 0.05
MTG 150731P00008000 P 07/31/15 8.0 0.00 0.08
MTG 150731P00008500 P 07/31/15 8.5 0.00 0.12
MTG 150731P00009000 P 07/31/15 9.0 0.00 0.19
MTG 150731P00009500 P 07/31/15 9.5 0.01 0.27
MTG 150731P00010000 P 07/31/15 10.0 0.05 0.22
MTG 150731P00010500 P 07/31/15 10.5 0.15 0.19
MTG 150731P00011000 P 07/31/15 11.0 0.29 0.34
MTG 150731P00011500 P 07/31/15 11.5 0.52 0.60
MTG 150731P00012000 P 07/31/15 12.0 0.82 1.09
MTG 150731P00012500 P 07/31/15 12.5 1.06 1.49
MTG 150731P00013000 P 07/31/15 13.0 1.50 1.94
MTG 150731P00013500 P 07/31/15 13.5 1.96 2.43
MTG 150731P00014000 P 07/31/15 14.0 2.37 3.05
MTG 150731P00014500 P 07/31/15 14.5 2.91 3.55
MTG 150731P00015000 P 07/31/15 15.0 3.35 4.05
MTG 150731P00015500 P 07/31/15 15.5 3.85 4.55
MTG 150731P00016000 P 07/31/15 16.0 3.95 5.55
MTG 150731P00016500 P 07/31/15 16.5 4.40 6.55
MTG 150731P00017000 P 07/31/15 17.0 4.70 6.35
MTG 150731P00017500 P 07/31/15 17.5 5.20 6.80
MTG 150731P00018000 P 07/31/15 18.0 5.65 7.35
MTG 150731P00018500 P 07/31/15 18.5 6.40 7.75
MTG 150731P00019000 P 07/31/15 19.0 6.85 8.25
MTG 150731P00019500 P 07/31/15 19.5 7.30 9.25
MTG 150731P00020000 P 07/31/15 20.0 7.00 10.50
MTG 150731P00020500 P 07/31/15 20.5 7.50 11.00
MTG 150807C00003000 C 08/07/15 3.0 6.80 9.85
MTG 150807C00004000 C 08/07/15 4.0 6.85 7.75
MTG 150807C00004500 C 08/07/15 4.5 6.35 7.25
MTG 150807C00005000 C 08/07/15 5.0 5.85 6.70
MTG 150807C00005500 C 08/07/15 5.5 5.35 6.20
MTG 150807C00006000 C 08/07/15 6.0 4.95 5.60
MTG 150807C00006500 C 08/07/15 6.5 4.45 5.10
MTG 150807C00007000 C 08/07/15 7.0 3.95 4.60
MTG 150807C00007500 C 08/07/15 7.5 3.45 4.10
MTG 150807C00008000 C 08/07/15 8.0 2.97 3.70
MTG 150807C00008500 C 08/07/15 8.5 2.47 3.25
MTG 150807C00009000 C 08/07/15 9.0 2.02 2.75
MTG 150807C00009500 C 08/07/15 9.5 1.64 2.14
MTG 150807C00010000 C 08/07/15 10.0 1.19 1.67
MTG 150807C00010500 C 08/07/15 10.5 0.77 1.24
MTG 150807C00011000 C 08/07/15 11.0 0.59 0.76
MTG 150807C00011500 C 08/07/15 11.5 0.32 0.43
MTG 150807C00012000 C 08/07/15 12.0 0.17 0.25
MTG 150807C00012500 C 08/07/15 12.5 0.08 0.13
MTG 150807C00013000 C 08/07/15 13.0 0.00 0.10
MTG 150807C00013500 C 08/07/15 13.5 0.00 0.14
MTG 150807C00014000 C 08/07/15 14.0 0.00 0.11
MTG 150807C00014500 C 08/07/15 14.5 0.00 0.09
MTG 150807C00015000 C 08/07/15 15.0 0.00 0.08
MTG 150807C00015500 C 08/07/15 15.5 0.00 0.05
MTG 150807C00016000 C 08/07/15 16.0 0.00 0.05
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 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 0.05
MTG 150807P00007500 P 08/07/15 7.5 0.00 0.06
MTG 150807P00008000 P 08/07/15 8.0 0.00 0.10
MTG 150807P00008500 P 08/07/15 8.5 0.00 0.14
MTG 150807P00009000 P 08/07/15 9.0 0.00 0.19
MTG 150807P00009500 P 08/07/15 9.5 0.01 0.25
MTG 150807P00010000 P 08/07/15 10.0 0.06 0.21
MTG 150807P00010500 P 08/07/15 10.5 0.18 0.22
MTG 150807P00011000 P 08/07/15 11.0 0.31 0.38
MTG 150807P00011500 P 08/07/15 11.5 0.55 0.64
MTG 150807P00012000 P 08/07/15 12.0 0.85 1.09
MTG 150807P00012500 P 08/07/15 12.5 1.06 1.51
MTG 150807P00013000 P 08/07/15 13.0 1.49 1.96
MTG 150807P00013500 P 08/07/15 13.5 1.96 2.44
MTG 150807P00014000 P 08/07/15 14.0 2.38 3.10
MTG 150807P00014500 P 08/07/15 14.5 2.86 3.55
MTG 150807P00015000 P 08/07/15 15.0 3.40 4.05
MTG 150807P00015500 P 08/07/15 15.5 3.90 4.55
MTG 150807P00016000 P 08/07/15 16.0 4.30 5.05
MTG 150807P00016500 P 08/07/15 16.5 4.80 5.55
MTG 150807P00017000 P 08/07/15 17.0 4.60 7.30
MTG 150807P00017500 P 08/07/15 17.5 4.70 7.30
MTG 150807P00018000 P 08/07/15 18.0 5.10 7.90
MTG 150807P00018500 P 08/07/15 18.5 6.10 8.40
MTG 150807P00019000 P 08/07/15 19.0 6.00 9.15
MTG 150807P00019500 P 08/07/15 19.5 6.95 9.25
MTG 150807P00020000 P 08/07/15 20.0 7.65 9.95
MTG 150807P00020500 P 08/07/15 20.5 7.40 11.10
MTG 150821C00002000 C 08/21/15 2.0 8.95 9.85
MTG 150821C00003000 C 08/21/15 3.0 7.95 8.85
MTG 150821C00004000 C 08/21/15 4.0 7.05 7.60
MTG 150821C00005000 C 08/21/15 5.0 6.05 6.55
MTG 150821C00006000 C 08/21/15 6.0 5.05 5.55
MTG 150821C00007000 C 08/21/15 7.0 4.20 4.55
MTG 150821C00008000 C 08/21/15 8.0 3.20 3.55
MTG 150821C00009000 C 08/21/15 9.0 2.23 2.58
MTG 150821C00010000 C 08/21/15 10.0 1.34 1.64
MTG 150821C00011000 C 08/21/15 11.0 0.65 0.77
MTG 150821C00012000 C 08/21/15 12.0 0.20 0.26
MTG 150821C00013000 C 08/21/15 13.0 0.02 0.10
MTG 150821C00014000 C 08/21/15 14.0 0.00 0.06
MTG 150821C00015000 C 08/21/15 15.0 0.00 0.05
MTG 150821C00016000 C 08/21/15 16.0 0.00 0.04
MTG 150821C00017000 C 08/21/15 17.0 0.00 0.04
MTG 150821C00018000 C 08/21/15 18.0 0.00 0.04
MTG 150821C00019000 C 08/21/15 19.0 0.00 0.04
MTG 150821C00020000 C 08/21/15 20.0 0.00 0.04
MTG 150821P00002000 P 08/21/15 2.0 0.00 0.04
MTG 150821P00003000 P 08/21/15 3.0 0.00 0.04
MTG 150821P00004000 P 08/21/15 4.0 0.00 0.04
MTG 150821P00005000 P 08/21/15 5.0 0.00 0.04
MTG 150821P00006000 P 08/21/15 6.0 0.00 0.04
MTG 150821P00007000 P 08/21/15 7.0 0.00 0.05
MTG 150821P00008000 P 08/21/15 8.0 0.00 0.06
MTG 150821P00009000 P 08/21/15 9.0 0.01 0.09
MTG 150821P00010000 P 08/21/15 10.0 0.08 0.17
MTG 150821P00011000 P 08/21/15 11.0 0.37 0.40
MTG 150821P00012000 P 08/21/15 12.0 0.89 1.03
MTG 150821P00013000 P 08/21/15 13.0 1.53 1.87
MTG 150821P00014000 P 08/21/15 14.0 2.47 2.79
MTG 150821P00015000 P 08/21/15 15.0 3.45 3.80
MTG 150821P00016000 P 08/21/15 16.0 4.45 4.85
MTG 150821P00017000 P 08/21/15 17.0 5.45 5.90
MTG 150821P00018000 P 08/21/15 18.0 6.45 6.90
MTG 150821P00019000 P 08/21/15 19.0 7.35 7.90
MTG 150821P00020000 P 08/21/15 20.0 8.40 8.90
MTG 150918C00001000 C 09/18/15 1.0 8.70 12.00
MTG 150918C00002000 C 09/18/15 2.0 8.85 9.75
MTG 150918C00003000 C 09/18/15 3.0 8.15 8.60
MTG 150918C00004000 C 09/18/15 4.0 7.15 7.55
MTG 150918C00005000 C 09/18/15 5.0 6.15 6.70
MTG 150918C00006000 C 09/18/15 6.0 5.15 5.55
MTG 150918C00007000 C 09/18/15 7.0 4.15 4.55
MTG 150918C00008000 C 09/18/15 8.0 3.15 3.60
MTG 150918C00009000 C 09/18/15 9.0 2.27 2.59
MTG 150918C00010000 C 09/18/15 10.0 1.40 1.68
MTG 150918C00011000 C 09/18/15 11.0 0.72 0.78
MTG 150918C00012000 C 09/18/15 12.0 0.28 0.31
MTG 150918C00013000 C 09/18/15 13.0 0.09 0.11
MTG 150918C00014000 C 09/18/15 14.0 0.00 0.07
MTG 150918C00015000 C 09/18/15 15.0 0.00 0.06
MTG 150918C00016000 C 09/18/15 16.0 0.00 0.05
MTG 150918C00017000 C 09/18/15 17.0 0.00 0.05
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 0.05
MTG 150918P00007000 P 09/18/15 7.0 0.00 0.06
MTG 150918P00008000 P 09/18/15 8.0 0.00 0.07
MTG 150918P00009000 P 09/18/15 9.0 0.08 0.09
MTG 150918P00010000 P 09/18/15 10.0 0.16 0.20
MTG 150918P00011000 P 09/18/15 11.0 0.42 0.48
MTG 150918P00012000 P 09/18/15 12.0 0.96 1.05
MTG 150918P00013000 P 09/18/15 13.0 1.58 1.87
MTG 150918P00014000 P 09/18/15 14.0 2.48 2.81
MTG 150918P00015000 P 09/18/15 15.0 3.45 3.80
MTG 150918P00016000 P 09/18/15 16.0 4.45 4.80
MTG 150918P00017000 P 09/18/15 17.0 5.45 5.90
MTG 151218C00001000 C 12/18/15 1.0 8.65 12.00
MTG 151218C00002000 C 12/18/15 2.0 8.85 9.85
MTG 151218C00003000 C 12/18/15 3.0 7.90 8.70
MTG 151218C00004000 C 12/18/15 4.0 6.85 7.70
MTG 151218C00005000 C 12/18/15 5.0 6.15 6.60
MTG 151218C00006000 C 12/18/15 6.0 5.15 5.60
MTG 151218C00007000 C 12/18/15 7.0 4.20 4.65
MTG 151218C00008000 C 12/18/15 8.0 3.20 3.65
MTG 151218C00009000 C 12/18/15 9.0 2.37 2.73
MTG 151218C00010000 C 12/18/15 10.0 1.57 1.88
MTG 151218C00011000 C 12/18/15 11.0 1.02 1.09
MTG 151218C00012000 C 12/18/15 12.0 0.55 0.60
MTG 151218C00013000 C 12/18/15 13.0 0.28 0.32
MTG 151218C00014000 C 12/18/15 14.0 0.05 0.17
MTG 151218C00015000 C 12/18/15 15.0 0.03 0.13
MTG 151218C00016000 C 12/18/15 16.0 0.01 0.10
MTG 151218C00017000 C 12/18/15 17.0 0.00 0.08
MTG 151218C00018000 C 12/18/15 18.0 0.00 0.08
MTG 151218C00019000 C 12/18/15 19.0 0.00 0.07
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 0.08
MTG 151218P00006000 P 12/18/15 6.0 0.01 0.09
MTG 151218P00007000 P 12/18/15 7.0 0.02 0.11
MTG 151218P00008000 P 12/18/15 8.0 0.07 0.16
MTG 151218P00009000 P 12/18/15 9.0 0.14 0.22
MTG 151218P00010000 P 12/18/15 10.0 0.36 0.42
MTG 151218P00011000 P 12/18/15 11.0 0.69 0.77
MTG 151218P00012000 P 12/18/15 12.0 1.22 1.30
MTG 151218P00013000 P 12/18/15 13.0 1.79 2.08
MTG 151218P00014000 P 12/18/15 14.0 2.62 2.99
MTG 151218P00015000 P 12/18/15 15.0 3.50 4.00
MTG 151218P00016000 P 12/18/15 16.0 4.50 4.95
MTG 151218P00017000 P 12/18/15 17.0 5.45 5.95
MTG 151218P00018000 P 12/18/15 18.0 6.40 6.90
MTG 151218P00019000 P 12/18/15 19.0 7.25 7.95
MTG 160115C00003000 C 01/15/16 3.0 7.95 10.00
MTG 160115C00004000 C 01/15/16 4.0 6.85 7.80
MTG 160115C00005000 C 01/15/16 5.0 5.95 6.65
MTG 160115C00006000 C 01/15/16 6.0 5.00 5.70
MTG 160115C00007000 C 01/15/16 7.0 4.00 4.75
MTG 160115C00008000 C 01/15/16 8.0 3.20 3.75
MTG 160115C00009000 C 01/15/16 9.0 2.35 2.78
MTG 160115C00010000 C 01/15/16 10.0 1.71 1.83
MTG 160115C00011000 C 01/15/16 11.0 1.09 1.19
MTG 160115C00012000 C 01/15/16 12.0 0.63 0.69
MTG 160115C00013000 C 01/15/16 13.0 0.34 0.39
MTG 160115C00014000 C 01/15/16 14.0 0.07 0.27
MTG 160115C00015000 C 01/15/16 15.0 0.02 0.15
MTG 160115C00016000 C 01/15/16 16.0 0.00 0.12
MTG 160115C00017000 C 01/15/16 17.0 0.00 0.10
MTG 160115C00018000 C 01/15/16 18.0 0.00 0.09
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.04
MTG 160115P00004000 P 01/15/16 4.0 0.00 0.05
MTG 160115P00005000 P 01/15/16 5.0 0.00 0.09
MTG 160115P00006000 P 01/15/16 6.0 0.00 0.10
MTG 160115P00007000 P 01/15/16 7.0 0.03 0.13
MTG 160115P00008000 P 01/15/16 8.0 0.04 0.17
MTG 160115P00009000 P 01/15/16 9.0 0.16 0.29
MTG 160115P00010000 P 01/15/16 10.0 0.43 0.48
MTG 160115P00011000 P 01/15/16 11.0 0.79 0.85
MTG 160115P00012000 P 01/15/16 12.0 1.26 1.40
MTG 160115P00013000 P 01/15/16 13.0 1.87 2.10
MTG 160115P00014000 P 01/15/16 14.0 2.64 3.10
MTG 160115P00015000 P 01/15/16 15.0 3.55 3.85
MTG 160115P00016000 P 01/15/16 16.0 4.50 5.05
MTG 160115P00017000 P 01/15/16 17.0 5.35 6.15
MTG 160115P00018000 P 01/15/16 18.0 6.35 7.10
MTG 170120C00003000 C 01/20/17 3.0 6.05 10.60
MTG 170120C00005000 C 01/20/17 5.0 4.15 8.60
MTG 170120C00007000 C 01/20/17 7.0 4.20 5.40
MTG 170120C00010000 C 01/20/17 10.0 2.19 3.20
MTG 170120C00012000 C 01/20/17 12.0 1.29 2.19
MTG 170120C00015000 C 01/20/17 15.0 0.39 1.00
MTG 170120C00017000 C 01/20/17 17.0 0.13 0.95
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.10
MTG 170120P00005000 P 01/20/17 5.0 0.01 0.34
MTG 170120P00007000 P 01/20/17 7.0 0.15 0.61
MTG 170120P00010000 P 01/20/17 10.0 0.87 1.54
MTG 170120P00012000 P 01/20/17 12.0 1.83 2.59
MTG 170120P00015000 P 01/20/17 15.0 3.85 4.95
MTG 170120P00017000 P 01/20/17 17.0 5.60 8.20

OPRA data is delayed 15 minutes.