Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Mgic Investment Corp (MTG)
As of May 20 2013 7:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 130622C00000500 C 06/22/13 0.5 5.60 5.70
MTG 130622C00001000 C 06/22/13 1.0 5.10 5.20
MTG 130622C00001500 C 06/22/13 1.5 4.60 4.70
MTG 130622C00002000 C 06/22/13 2.0 4.10 4.20
MTG 130622C00002500 C 06/22/13 2.5 3.60 3.70
MTG 130622C00003000 C 06/22/13 3.0 3.10 3.20
MTG 130622C00003500 C 06/22/13 3.5 2.64 2.67
MTG 130622C00004000 C 06/22/13 4.0 2.15 2.19
MTG 130622C00004500 C 06/22/13 4.5 1.66 1.70
MTG 130622C00005000 C 06/22/13 5.0 1.20 1.24
MTG 130622C00005500 C 06/22/13 5.5 0.79 0.82
MTG 130622C00006000 C 06/22/13 6.0 0.47 0.49
MTG 130622C00007000 C 06/22/13 7.0 0.14 0.15
MTG 130622C00008000 C 06/22/13 8.0 0.05 0.06
MTG 130622C00009000 C 06/22/13 9.0 0.02 0.04
MTG 130622C00010000 C 06/22/13 10.0 0.00 0.03
MTG 130622C00011000 C 06/22/13 11.0 0.00 0.02
MTG 130622C00012000 C 06/22/13 12.0 0.00 0.02
MTG 130622P00000500 P 06/22/13 0.5 0.00 0.02
MTG 130622P00001000 P 06/22/13 1.0 0.00 0.01
MTG 130622P00001500 P 06/22/13 1.5 0.00 0.01
MTG 130622P00002000 P 06/22/13 2.0 0.00 0.01
MTG 130622P00002500 P 06/22/13 2.5 0.00 0.01
MTG 130622P00003000 P 06/22/13 3.0 0.00 0.01
MTG 130622P00003500 P 06/22/13 3.5 0.00 0.01
MTG 130622P00004000 P 06/22/13 4.0 0.01 0.02
MTG 130622P00004500 P 06/22/13 4.5 0.02 0.03
MTG 130622P00005000 P 06/22/13 5.0 0.06 0.07
MTG 130622P00005500 P 06/22/13 5.5 0.14 0.16
MTG 130622P00006000 P 06/22/13 6.0 0.31 0.33
MTG 130622P00007000 P 06/22/13 7.0 0.99 1.01
MTG 130622P00008000 P 06/22/13 8.0 1.89 1.92
MTG 130622P00009000 P 06/22/13 9.0 2.86 2.89
MTG 130622P00010000 P 06/22/13 10.0 3.85 3.90
MTG 130622P00011000 P 06/22/13 11.0 4.75 4.90
MTG 130622P00012000 P 06/22/13 12.0 5.80 5.90
MTG 130720C00001000 C 07/20/13 1.0 5.10 5.20
MTG 130720C00001500 C 07/20/13 1.5 2.46 6.85
MTG 130720C00002000 C 07/20/13 2.0 4.10 4.20
MTG 130720C00002500 C 07/20/13 2.5 1.36 5.90
MTG 130720C00003000 C 07/20/13 3.0 3.15 3.20
MTG 130720C00004000 C 07/20/13 4.0 2.18 2.22
MTG 130720C00005000 C 07/20/13 5.0 1.30 1.33
MTG 130720C00006000 C 07/20/13 6.0 0.64 0.66
MTG 130720C00007000 C 07/20/13 7.0 0.28 0.30
MTG 130720C00008000 C 07/20/13 8.0 0.12 0.14
MTG 130720C00009000 C 07/20/13 9.0 0.06 0.07
MTG 130720C00010000 C 07/20/13 10.0 0.03 0.05
MTG 130720C00011000 C 07/20/13 11.0 0.00 0.04
MTG 130720P00001000 P 07/20/13 1.0 0.00 0.01
MTG 130720P00001500 P 07/20/13 1.5 0.00 0.16
MTG 130720P00002000 P 07/20/13 2.0 0.00 0.01
MTG 130720P00002500 P 07/20/13 2.5 0.00 0.17
MTG 130720P00003000 P 07/20/13 3.0 0.00 0.01
MTG 130720P00004000 P 07/20/13 4.0 0.03 0.04
MTG 130720P00005000 P 07/20/13 5.0 0.15 0.17
MTG 130720P00006000 P 07/20/13 6.0 0.49 0.51
MTG 130720P00007000 P 07/20/13 7.0 1.12 1.14
MTG 130720P00008000 P 07/20/13 8.0 1.96 1.99
MTG 130720P00009000 P 07/20/13 9.0 2.90 2.93
MTG 130720P00010000 P 07/20/13 10.0 3.85 3.90
MTG 130720P00011000 P 07/20/13 11.0 4.85 4.90
MTG 130921C00000500 C 09/21/13 0.5 5.60 5.70
MTG 130921C00001000 C 09/21/13 1.0 5.00 5.20
MTG 130921C00001500 C 09/21/13 1.5 4.60 4.70
MTG 130921C00002000 C 09/21/13 2.0 4.15 4.20
MTG 130921C00002500 C 09/21/13 2.5 3.65 3.70
MTG 130921C00003000 C 09/21/13 3.0 3.15 3.25
MTG 130921C00003500 C 09/21/13 3.5 2.71 2.76
MTG 130921C00004000 C 09/21/13 4.0 2.27 2.30
MTG 130921C00004500 C 09/21/13 4.5 1.87 1.92
MTG 130921C00005000 C 09/21/13 5.0 1.51 1.54
MTG 130921C00005500 C 09/21/13 5.5 1.19 1.23
MTG 130921C00006000 C 09/21/13 6.0 0.93 0.96
MTG 130921C00007000 C 09/21/13 7.0 0.57 0.58
MTG 130921C00008000 C 09/21/13 8.0 0.33 0.35
MTG 130921C00009000 C 09/21/13 9.0 0.20 0.23
MTG 130921C00010000 C 09/21/13 10.0 0.13 0.15
MTG 130921C00011000 C 09/21/13 11.0 0.08 0.11
MTG 130921C00012000 C 09/21/13 12.0 0.06 0.08
MTG 130921P00000500 P 09/21/13 0.5 0.00 0.01
MTG 130921P00001000 P 09/21/13 1.0 0.00 0.01
MTG 130921P00001500 P 09/21/13 1.5 0.00 0.01
MTG 130921P00002000 P 09/21/13 2.0 0.00 0.02
MTG 130921P00002500 P 09/21/13 2.5 0.00 0.03
MTG 130921P00003000 P 09/21/13 3.0 0.03 0.05
MTG 130921P00003500 P 09/21/13 3.5 0.06 0.08
MTG 130921P00004000 P 09/21/13 4.0 0.12 0.15
MTG 130921P00004500 P 09/21/13 4.5 0.21 0.24
MTG 130921P00005000 P 09/21/13 5.0 0.35 0.38
MTG 130921P00005500 P 09/21/13 5.5 0.54 0.56
MTG 130921P00006000 P 09/21/13 6.0 0.78 0.80
MTG 130921P00007000 P 09/21/13 7.0 1.39 1.42
MTG 130921P00008000 P 09/21/13 8.0 2.15 2.19
MTG 130921P00009000 P 09/21/13 9.0 3.00 3.10
MTG 130921P00010000 P 09/21/13 10.0 3.95 4.00
MTG 130921P00011000 P 09/21/13 11.0 4.90 4.95
MTG 130921P00012000 P 09/21/13 12.0 5.85 5.95
MTG 131221C00001000 C 12/21/13 1.0 5.10 5.20
MTG 131221C00001500 C 12/21/13 1.5 4.60 4.70
MTG 131221C00002000 C 12/21/13 2.0 4.15 4.25
MTG 131221C00002500 C 12/21/13 2.5 3.65 3.75
MTG 131221C00003000 C 12/21/13 3.0 3.20 3.30
MTG 131221C00003500 C 12/21/13 3.5 2.80 2.87
MTG 131221C00004000 C 12/21/13 4.0 2.41 2.47
MTG 131221C00004500 C 12/21/13 4.5 2.05 2.11
MTG 131221C00005000 C 12/21/13 5.0 1.72 1.78
MTG 131221C00005500 C 12/21/13 5.5 1.44 1.49
MTG 131221C00006000 C 12/21/13 6.0 1.20 1.25
MTG 131221C00007000 C 12/21/13 7.0 0.83 0.87
MTG 131221C00008000 C 12/21/13 8.0 0.57 0.61
MTG 131221C00009000 C 12/21/13 9.0 0.40 0.44
MTG 131221P00001000 P 12/21/13 1.0 0.00 0.01
MTG 131221P00001500 P 12/21/13 1.5 0.00 0.02
MTG 131221P00002000 P 12/21/13 2.0 0.00 0.03
MTG 131221P00002500 P 12/21/13 2.5 0.04 0.06
MTG 131221P00003000 P 12/21/13 3.0 0.08 0.11
MTG 131221P00003500 P 12/21/13 3.5 0.15 0.18
MTG 131221P00004000 P 12/21/13 4.0 0.26 0.28
MTG 131221P00004500 P 12/21/13 4.5 0.40 0.42
MTG 131221P00005000 P 12/21/13 5.0 0.57 0.60
MTG 131221P00005500 P 12/21/13 5.5 0.79 0.81
MTG 131221P00006000 P 12/21/13 6.0 1.04 1.08
MTG 131221P00007000 P 12/21/13 7.0 1.67 1.69
MTG 131221P00008000 P 12/21/13 8.0 2.40 2.44
MTG 131221P00009000 P 12/21/13 9.0 3.20 3.30
MTG 140118C00000500 C 01/18/14 0.5 5.60 5.80
MTG 140118C00001000 C 01/18/14 1.0 5.10 5.20
MTG 140118C00001500 C 01/18/14 1.5 4.60 4.75
MTG 140118C00002000 C 01/18/14 2.0 4.15 4.25
MTG 140118C00002500 C 01/18/14 2.5 3.65 3.75
MTG 140118C00003000 C 01/18/14 3.0 3.25 3.35
MTG 140118C00003500 C 01/18/14 3.5 2.83 2.90
MTG 140118C00004000 C 01/18/14 4.0 2.44 2.51
MTG 140118C00004500 C 01/18/14 4.5 2.09 2.16
MTG 140118C00005000 C 01/18/14 5.0 1.80 1.85
MTG 140118C00005500 C 01/18/14 5.5 1.51 1.57
MTG 140118C00006000 C 01/18/14 6.0 1.28 1.32
MTG 140118C00007000 C 01/18/14 7.0 0.91 0.95
MTG 140118C00008000 C 01/18/14 8.0 0.65 0.68
MTG 140118C00009000 C 01/18/14 9.0 0.47 0.51
MTG 140118C00010000 C 01/18/14 10.0 0.35 0.39
MTG 140118C00012000 C 01/18/14 12.0 0.20 0.23
MTG 140118P00000500 P 01/18/14 0.5 0.00 0.01
MTG 140118P00001000 P 01/18/14 1.0 0.00 0.02
MTG 140118P00001500 P 01/18/14 1.5 0.01 0.02
MTG 140118P00002000 P 01/18/14 2.0 0.03 0.04
MTG 140118P00002500 P 01/18/14 2.5 0.05 0.07
MTG 140118P00003000 P 01/18/14 3.0 0.10 0.13
MTG 140118P00003500 P 01/18/14 3.5 0.18 0.21
MTG 140118P00004000 P 01/18/14 4.0 0.30 0.33
MTG 140118P00004500 P 01/18/14 4.5 0.45 0.48
MTG 140118P00005000 P 01/18/14 5.0 0.63 0.66
MTG 140118P00005500 P 01/18/14 5.5 0.86 0.88
MTG 140118P00006000 P 01/18/14 6.0 1.12 1.15
MTG 140118P00007000 P 01/18/14 7.0 1.75 1.77
MTG 140118P00008000 P 01/18/14 8.0 2.46 2.51
MTG 140118P00009000 P 01/18/14 9.0 3.25 3.35
MTG 140118P00010000 P 01/18/14 10.0 4.15 4.25
MTG 140118P00012000 P 01/18/14 12.0 6.00 6.10
MTG 150117C00000500 C 01/17/15 0.5 5.60 5.75
MTG 150117C00001000 C 01/17/15 1.0 4.90 5.40
MTG 150117C00001500 C 01/17/15 1.5 4.45 4.95
MTG 150117C00002000 C 01/17/15 2.0 4.20 4.40
MTG 150117C00002500 C 01/17/15 2.5 3.65 4.10
MTG 150117C00003000 C 01/17/15 3.0 3.45 3.65
MTG 150117C00003500 C 01/17/15 3.5 3.10 3.30
MTG 150117C00004000 C 01/17/15 4.0 2.84 3.00
MTG 150117C00004500 C 01/17/15 4.5 2.56 2.72
MTG 150117C00005000 C 01/17/15 5.0 2.27 2.46
MTG 150117C00005500 C 01/17/15 5.5 2.06 2.24
MTG 150117C00007000 C 01/17/15 7.0 1.60 1.68
MTG 150117C00010000 C 01/17/15 10.0 0.95 1.03
MTG 150117C00012000 C 01/17/15 12.0 0.65 0.74
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.02
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.06
MTG 150117P00001500 P 01/17/15 1.5 0.05 0.12
MTG 150117P00002000 P 01/17/15 2.0 0.11 0.19
MTG 150117P00002500 P 01/17/15 2.5 0.21 0.30
MTG 150117P00003000 P 01/17/15 3.0 0.33 0.39
MTG 150117P00003500 P 01/17/15 3.5 0.49 0.61
MTG 150117P00004000 P 01/17/15 4.0 0.67 0.74
MTG 150117P00004500 P 01/17/15 4.5 0.91 1.02
MTG 150117P00005000 P 01/17/15 5.0 1.13 1.26
MTG 150117P00005500 P 01/17/15 5.5 1.42 1.53
MTG 150117P00007000 P 01/17/15 7.0 2.35 2.53
MTG 150117P00010000 P 01/17/15 10.0 4.65 4.85
MTG 150117P00012000 P 01/17/15 12.0 6.40 6.60