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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150529C00001000 C 05/29/15 1.0 9.60 9.90
MTG 150529C00002000 C 05/29/15 2.0 8.60 8.95
MTG 150529C00002500 C 05/29/15 2.5 8.05 8.40
MTG 150529C00003000 C 05/29/15 3.0 7.60 7.90
MTG 150529C00003500 C 05/29/15 3.5 7.10 7.40
MTG 150529C00004000 C 05/29/15 4.0 6.60 6.90
MTG 150529C00004500 C 05/29/15 4.5 6.10 6.40
MTG 150529C00005000 C 05/29/15 5.0 5.60 5.90
MTG 150529C00005500 C 05/29/15 5.5 5.10 5.40
MTG 150529C00006000 C 05/29/15 6.0 4.60 4.90
MTG 150529C00006500 C 05/29/15 6.5 4.10 4.40
MTG 150529C00007000 C 05/29/15 7.0 3.60 3.90
MTG 150529C00007500 C 05/29/15 7.5 3.10 3.55
MTG 150529C00008000 C 05/29/15 8.0 2.64 2.89
MTG 150529C00008500 C 05/29/15 8.5 2.14 2.39
MTG 150529C00009000 C 05/29/15 9.0 1.64 1.90
MTG 150529C00009500 C 05/29/15 9.5 1.15 1.38
MTG 150529C00010000 C 05/29/15 10.0 0.66 0.89
MTG 150529C00010500 C 05/29/15 10.5 0.26 0.29
MTG 150529C00011000 C 05/29/15 11.0 0.01 0.04
MTG 150529C00011500 C 05/29/15 11.5 0.00 0.05
MTG 150529C00012000 C 05/29/15 12.0 0.00 0.04
MTG 150529C00012500 C 05/29/15 12.5 0.00 0.04
MTG 150529C00013000 C 05/29/15 13.0 0.00 0.04
MTG 150529C00013500 C 05/29/15 13.5 0.00 0.04
MTG 150529C00014000 C 05/29/15 14.0 0.00 0.04
MTG 150529C00014500 C 05/29/15 14.5 0.00 0.04
MTG 150529C00015000 C 05/29/15 15.0 0.00 0.04
MTG 150529C00015500 C 05/29/15 15.5 0.00 0.04
MTG 150529C00016000 C 05/29/15 16.0 0.00 0.04
MTG 150529C00016500 C 05/29/15 16.5 0.00 0.04
MTG 150529C00017000 C 05/29/15 17.0 0.00 0.04
MTG 150529C00017500 C 05/29/15 17.5 0.00 0.04
MTG 150529C00018000 C 05/29/15 18.0 0.00 0.04
MTG 150529C00018500 C 05/29/15 18.5 0.00 0.04
MTG 150529C00019000 C 05/29/15 19.0 0.00 0.04
MTG 150529C00019500 C 05/29/15 19.5 0.00 0.04
MTG 150529C00020000 C 05/29/15 20.0 0.00 0.04
MTG 150529P00001000 P 05/29/15 1.0 0.00 0.04
MTG 150529P00002000 P 05/29/15 2.0 0.00 0.04
MTG 150529P00002500 P 05/29/15 2.5 0.00 0.04
MTG 150529P00003000 P 05/29/15 3.0 0.00 0.04
MTG 150529P00003500 P 05/29/15 3.5 0.00 0.04
MTG 150529P00004000 P 05/29/15 4.0 0.00 0.04
MTG 150529P00004500 P 05/29/15 4.5 0.00 0.04
MTG 150529P00005000 P 05/29/15 5.0 0.00 0.04
MTG 150529P00005500 P 05/29/15 5.5 0.00 0.04
MTG 150529P00006000 P 05/29/15 6.0 0.00 0.04
MTG 150529P00006500 P 05/29/15 6.5 0.00 0.04
MTG 150529P00007000 P 05/29/15 7.0 0.00 0.04
MTG 150529P00007500 P 05/29/15 7.5 0.00 0.04
MTG 150529P00008000 P 05/29/15 8.0 0.00 0.04
MTG 150529P00008500 P 05/29/15 8.5 0.00 0.04
MTG 150529P00009000 P 05/29/15 9.0 0.00 0.04
MTG 150529P00009500 P 05/29/15 9.5 0.00 0.05
MTG 150529P00010000 P 05/29/15 10.0 0.00 0.05
MTG 150529P00010500 P 05/29/15 10.5 0.02 0.04
MTG 150529P00011000 P 05/29/15 11.0 0.18 0.38
MTG 150529P00011500 P 05/29/15 11.5 0.62 0.86
MTG 150529P00012000 P 05/29/15 12.0 1.12 1.36
MTG 150529P00012500 P 05/29/15 12.5 1.62 1.87
MTG 150529P00013000 P 05/29/15 13.0 2.06 2.39
MTG 150529P00013500 P 05/29/15 13.5 2.62 2.85
MTG 150529P00014000 P 05/29/15 14.0 3.10 3.40
MTG 150529P00014500 P 05/29/15 14.5 3.60 3.90
MTG 150529P00015000 P 05/29/15 15.0 4.10 4.40
MTG 150529P00015500 P 05/29/15 15.5 4.60 4.90
MTG 150529P00016000 P 05/29/15 16.0 5.10 5.40
MTG 150529P00016500 P 05/29/15 16.5 5.60 5.90
MTG 150529P00017000 P 05/29/15 17.0 6.10 6.40
MTG 150529P00017500 P 05/29/15 17.5 6.60 6.90
MTG 150529P00018000 P 05/29/15 18.0 7.10 7.40
MTG 150529P00018500 P 05/29/15 18.5 7.50 7.90
MTG 150529P00019000 P 05/29/15 19.0 7.85 8.55
MTG 150529P00019500 P 05/29/15 19.5 8.45 9.00
MTG 150529P00020000 P 05/29/15 20.0 9.00 9.70
MTG 150605C00002000 C 06/05/15 2.0 8.60 8.95
MTG 150605C00003000 C 06/05/15 3.0 7.55 8.20
MTG 150605C00003500 C 06/05/15 3.5 7.10 7.70
MTG 150605C00004000 C 06/05/15 4.0 6.60 7.05
MTG 150605C00004500 C 06/05/15 4.5 6.00 6.70
MTG 150605C00005000 C 06/05/15 5.0 5.50 6.15
MTG 150605C00005500 C 06/05/15 5.5 5.05 5.65
MTG 150605C00006000 C 06/05/15 6.0 4.60 5.10
MTG 150605C00006500 C 06/05/15 6.5 4.00 4.65
MTG 150605C00007000 C 06/05/15 7.0 3.60 4.05
MTG 150605C00007500 C 06/05/15 7.5 3.10 3.50
MTG 150605C00008000 C 06/05/15 8.0 2.64 2.93
MTG 150605C00008500 C 06/05/15 8.5 2.14 2.43
MTG 150605C00009000 C 06/05/15 9.0 1.64 1.89
MTG 150605C00009500 C 06/05/15 9.5 1.15 1.39
MTG 150605C00010000 C 06/05/15 10.0 0.66 0.89
MTG 150605C00010500 C 06/05/15 10.5 0.27 0.33
MTG 150605C00011000 C 06/05/15 11.0 0.04 0.07
MTG 150605C00011500 C 06/05/15 11.5 0.00 0.09
MTG 150605C00012000 C 06/05/15 12.0 0.00 0.06
MTG 150605C00012500 C 06/05/15 12.5 0.00 0.05
MTG 150605C00013000 C 06/05/15 13.0 0.00 0.04
MTG 150605C00013500 C 06/05/15 13.5 0.00 0.09
MTG 150605C00014000 C 06/05/15 14.0 0.00 0.09
MTG 150605C00014500 C 06/05/15 14.5 0.00 0.09
MTG 150605C00015000 C 06/05/15 15.0 0.00 0.09
MTG 150605C00015500 C 06/05/15 15.5 0.00 0.09
MTG 150605C00016000 C 06/05/15 16.0 0.00 0.09
MTG 150605C00016500 C 06/05/15 16.5 0.00 0.09
MTG 150605C00017000 C 06/05/15 17.0 0.00 0.09
MTG 150605C00017500 C 06/05/15 17.5 0.00 0.09
MTG 150605C00018000 C 06/05/15 18.0 0.00 0.09
MTG 150605C00018500 C 06/05/15 18.5 0.00 0.09
MTG 150605C00019000 C 06/05/15 19.0 0.00 0.09
MTG 150605C00019500 C 06/05/15 19.5 0.00 0.09
MTG 150605C00020000 C 06/05/15 20.0 0.00 0.04
MTG 150605P00002000 P 06/05/15 2.0 0.00 0.09
MTG 150605P00003000 P 06/05/15 3.0 0.00 0.09
MTG 150605P00003500 P 06/05/15 3.5 0.00 0.09
MTG 150605P00004000 P 06/05/15 4.0 0.00 0.09
MTG 150605P00004500 P 06/05/15 4.5 0.00 0.09
MTG 150605P00005000 P 06/05/15 5.0 0.00 0.09
MTG 150605P00005500 P 06/05/15 5.5 0.00 0.09
MTG 150605P00006000 P 06/05/15 6.0 0.00 0.09
MTG 150605P00006500 P 06/05/15 6.5 0.00 0.09
MTG 150605P00007000 P 06/05/15 7.0 0.00 0.09
MTG 150605P00007500 P 06/05/15 7.5 0.00 0.09
MTG 150605P00008000 P 06/05/15 8.0 0.00 0.04
MTG 150605P00008500 P 06/05/15 8.5 0.00 0.04
MTG 150605P00009000 P 06/05/15 9.0 0.00 0.07
MTG 150605P00009500 P 06/05/15 9.5 0.00 0.09
MTG 150605P00010000 P 06/05/15 10.0 0.00 0.06
MTG 150605P00010500 P 06/05/15 10.5 0.05 0.08
MTG 150605P00011000 P 06/05/15 11.0 0.28 0.33
MTG 150605P00011500 P 06/05/15 11.5 0.61 0.88
MTG 150605P00012000 P 06/05/15 12.0 1.08 1.37
MTG 150605P00012500 P 06/05/15 12.5 1.57 1.89
MTG 150605P00013000 P 06/05/15 13.0 2.03 2.37
MTG 150605P00013500 P 06/05/15 13.5 2.51 2.87
MTG 150605P00014000 P 06/05/15 14.0 2.96 3.40
MTG 150605P00014500 P 06/05/15 14.5 3.40 3.90
MTG 150605P00015000 P 06/05/15 15.0 3.80 4.60
MTG 150605P00015500 P 06/05/15 15.5 4.45 4.95
MTG 150605P00016000 P 06/05/15 16.0 4.85 5.50
MTG 150605P00016500 P 06/05/15 16.5 5.40 5.95
MTG 150605P00017000 P 06/05/15 17.0 5.85 6.50
MTG 150605P00017500 P 06/05/15 17.5 6.25 6.95
MTG 150605P00018000 P 06/05/15 18.0 6.95 7.50
MTG 150605P00018500 P 06/05/15 18.5 7.40 8.00
MTG 150605P00019000 P 06/05/15 19.0 7.90 8.50
MTG 150605P00019500 P 06/05/15 19.5 8.25 8.90
MTG 150605P00020000 P 06/05/15 20.0 9.00 9.70
MTG 150612C00002000 C 06/12/15 2.0 8.40 9.15
MTG 150612C00003000 C 06/12/15 3.0 7.60 8.00
MTG 150612C00003500 C 06/12/15 3.5 6.90 7.60
MTG 150612C00004000 C 06/12/15 4.0 6.40 7.30
MTG 150612C00004500 C 06/12/15 4.5 6.00 6.55
MTG 150612C00005000 C 06/12/15 5.0 5.50 6.05
MTG 150612C00005500 C 06/12/15 5.5 5.10 5.50
MTG 150612C00006000 C 06/12/15 6.0 4.60 5.20
MTG 150612C00006500 C 06/12/15 6.5 3.95 4.75
MTG 150612C00007000 C 06/12/15 7.0 3.60 4.05
MTG 150612C00007500 C 06/12/15 7.5 3.10 3.50
MTG 150612C00008000 C 06/12/15 8.0 2.64 2.92
MTG 150612C00008500 C 06/12/15 8.5 2.14 2.41
MTG 150612C00009000 C 06/12/15 9.0 1.65 1.93
MTG 150612C00009500 C 06/12/15 9.5 1.16 1.44
MTG 150612C00010000 C 06/12/15 10.0 0.68 0.91
MTG 150612C00010500 C 06/12/15 10.5 0.33 0.37
MTG 150612C00011000 C 06/12/15 11.0 0.08 0.11
MTG 150612C00011500 C 06/12/15 11.5 0.01 0.06
MTG 150612C00012000 C 06/12/15 12.0 0.00 0.08
MTG 150612C00012500 C 06/12/15 12.5 0.00 0.05
MTG 150612C00013000 C 06/12/15 13.0 0.00 0.04
MTG 150612C00013500 C 06/12/15 13.5 0.00 0.04
MTG 150612C00014000 C 06/12/15 14.0 0.00 0.13
MTG 150612C00014500 C 06/12/15 14.5 0.00 0.13
MTG 150612C00015000 C 06/12/15 15.0 0.00 0.13
MTG 150612C00015500 C 06/12/15 15.5 0.00 0.13
MTG 150612C00016000 C 06/12/15 16.0 0.00 0.13
MTG 150612C00016500 C 06/12/15 16.5 0.00 0.13
MTG 150612C00017000 C 06/12/15 17.0 0.00 0.13
MTG 150612C00017500 C 06/12/15 17.5 0.00 0.13
MTG 150612C00018000 C 06/12/15 18.0 0.00 0.13
MTG 150612C00018500 C 06/12/15 18.5 0.00 0.13
MTG 150612C00019000 C 06/12/15 19.0 0.00 0.13
MTG 150612C00019500 C 06/12/15 19.5 0.00 0.13
MTG 150612C00020000 C 06/12/15 20.0 0.00 0.04
MTG 150612P00002000 P 06/12/15 2.0 0.00 0.13
MTG 150612P00003000 P 06/12/15 3.0 0.00 0.13
MTG 150612P00003500 P 06/12/15 3.5 0.00 0.13
MTG 150612P00004000 P 06/12/15 4.0 0.00 0.13
MTG 150612P00004500 P 06/12/15 4.5 0.00 0.13
MTG 150612P00005000 P 06/12/15 5.0 0.00 0.13
MTG 150612P00005500 P 06/12/15 5.5 0.00 0.13
MTG 150612P00006000 P 06/12/15 6.0 0.00 0.13
MTG 150612P00006500 P 06/12/15 6.5 0.00 0.13
MTG 150612P00007000 P 06/12/15 7.0 0.00 0.13
MTG 150612P00007500 P 06/12/15 7.5 0.00 0.04
MTG 150612P00008000 P 06/12/15 8.0 0.00 0.04
MTG 150612P00008500 P 06/12/15 8.5 0.00 0.06
MTG 150612P00009000 P 06/12/15 9.0 0.00 0.11
MTG 150612P00009500 P 06/12/15 9.5 0.00 0.05
MTG 150612P00010000 P 06/12/15 10.0 0.00 0.07
MTG 150612P00010500 P 06/12/15 10.5 0.08 0.12
MTG 150612P00011000 P 06/12/15 11.0 0.33 0.41
MTG 150612P00011500 P 06/12/15 11.5 0.63 0.88
MTG 150612P00012000 P 06/12/15 12.0 1.12 1.36
MTG 150612P00012500 P 06/12/15 12.5 1.58 1.87
MTG 150612P00013000 P 06/12/15 13.0 2.08 2.39
MTG 150612P00013500 P 06/12/15 13.5 2.50 2.90
MTG 150612P00014000 P 06/12/15 14.0 2.94 3.60
MTG 150612P00014500 P 06/12/15 14.5 3.45 3.90
MTG 150612P00015000 P 06/12/15 15.0 3.80 4.40
MTG 150612P00015500 P 06/12/15 15.5 4.40 4.95
MTG 150612P00016000 P 06/12/15 16.0 4.90 5.40
MTG 150612P00016500 P 06/12/15 16.5 5.40 6.05
MTG 150612P00017000 P 06/12/15 17.0 5.95 6.40
MTG 150612P00017500 P 06/12/15 17.5 6.45 6.90
MTG 150612P00018000 P 06/12/15 18.0 6.95 7.40
MTG 150612P00018500 P 06/12/15 18.5 7.45 7.95
MTG 150612P00019000 P 06/12/15 19.0 7.90 8.55
MTG 150612P00019500 P 06/12/15 19.5 8.35 9.05
MTG 150612P00020000 P 06/12/15 20.0 9.00 9.70
MTG 150619C00001000 C 06/19/15 1.0 9.60 9.95
MTG 150619C00002000 C 06/19/15 2.0 8.60 8.95
MTG 150619C00002500 C 06/19/15 2.5 8.10 8.50
MTG 150619C00003000 C 06/19/15 3.0 7.60 8.10
MTG 150619C00003500 C 06/19/15 3.5 7.10 7.45
MTG 150619C00004000 C 06/19/15 4.0 6.60 6.95
MTG 150619C00004500 C 06/19/15 4.5 6.10 6.50
MTG 150619C00005000 C 06/19/15 5.0 5.60 5.95
MTG 150619C00005500 C 06/19/15 5.5 5.10 5.40
MTG 150619C00006000 C 06/19/15 6.0 4.60 5.10
MTG 150619C00006500 C 06/19/15 6.5 4.10 4.45
MTG 150619C00007000 C 06/19/15 7.0 3.60 3.90
MTG 150619C00007500 C 06/19/15 7.5 3.15 3.45
MTG 150619C00008000 C 06/19/15 8.0 2.64 2.95
MTG 150619C00008500 C 06/19/15 8.5 2.15 2.39
MTG 150619C00009000 C 06/19/15 9.0 1.66 1.89
MTG 150619C00009500 C 06/19/15 9.5 1.16 1.40
MTG 150619C00010000 C 06/19/15 10.0 0.68 0.80
MTG 150619C00010500 C 06/19/15 10.5 0.34 0.42
MTG 150619C00011000 C 06/19/15 11.0 0.11 0.15
MTG 150619C00011500 C 06/19/15 11.5 0.02 0.05
MTG 150619C00012000 C 06/19/15 12.0 0.00 0.05
MTG 150619C00012500 C 06/19/15 12.5 0.00 0.05
MTG 150619C00013000 C 06/19/15 13.0 0.00 0.05
MTG 150619C00013500 C 06/19/15 13.5 0.00 0.04
MTG 150619C00014000 C 06/19/15 14.0 0.00 0.04
MTG 150619C00014500 C 06/19/15 14.5 0.00 0.04
MTG 150619C00015000 C 06/19/15 15.0 0.00 0.04
MTG 150619C00015500 C 06/19/15 15.5 0.00 0.04
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.04
MTG 150619C00016500 C 06/19/15 16.5 0.00 0.04
MTG 150619C00017000 C 06/19/15 17.0 0.00 0.04
MTG 150619C00017500 C 06/19/15 17.5 0.00 0.04
MTG 150619C00018000 C 06/19/15 18.0 0.00 0.04
MTG 150619C00018500 C 06/19/15 18.5 0.00 0.04
MTG 150619C00019000 C 06/19/15 19.0 0.00 0.04
MTG 150619C00019500 C 06/19/15 19.5 0.00 0.04
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.04
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.04
MTG 150619P00002500 P 06/19/15 2.5 0.00 0.04
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.04
MTG 150619P00003500 P 06/19/15 3.5 0.00 0.04
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.04
MTG 150619P00004500 P 06/19/15 4.5 0.00 0.04
MTG 150619P00005000 P 06/19/15 5.0 0.00 0.04
MTG 150619P00005500 P 06/19/15 5.5 0.00 0.04
MTG 150619P00006000 P 06/19/15 6.0 0.00 0.04
MTG 150619P00006500 P 06/19/15 6.5 0.00 0.04
MTG 150619P00007000 P 06/19/15 7.0 0.00 0.04
MTG 150619P00007500 P 06/19/15 7.5 0.00 0.04
MTG 150619P00008000 P 06/19/15 8.0 0.00 0.05
MTG 150619P00008500 P 06/19/15 8.5 0.00 0.05
MTG 150619P00009000 P 06/19/15 9.0 0.00 0.05
MTG 150619P00009500 P 06/19/15 9.5 0.00 0.06
MTG 150619P00010000 P 06/19/15 10.0 0.01 0.06
MTG 150619P00010500 P 06/19/15 10.5 0.12 0.15
MTG 150619P00011000 P 06/19/15 11.0 0.37 0.42
MTG 150619P00011500 P 06/19/15 11.5 0.66 0.88
MTG 150619P00012000 P 06/19/15 12.0 1.13 1.37
MTG 150619P00012500 P 06/19/15 12.5 1.62 1.86
MTG 150619P00013000 P 06/19/15 13.0 2.12 2.36
MTG 150619P00013500 P 06/19/15 13.5 2.62 2.86
MTG 150619P00014000 P 06/19/15 14.0 3.10 3.40
MTG 150619P00014500 P 06/19/15 14.5 3.60 3.90
MTG 150619P00015000 P 06/19/15 15.0 4.10 4.40
MTG 150619P00015500 P 06/19/15 15.5 4.60 4.90
MTG 150619P00016000 P 06/19/15 16.0 5.10 5.40
MTG 150619P00016500 P 06/19/15 16.5 5.60 5.90
MTG 150619P00017000 P 06/19/15 17.0 6.10 6.40
MTG 150619P00017500 P 06/19/15 17.5 6.60 6.90
MTG 150619P00018000 P 06/19/15 18.0 7.10 7.40
MTG 150619P00018500 P 06/19/15 18.5 7.60 7.90
MTG 150619P00019000 P 06/19/15 19.0 8.10 8.40
MTG 150619P00019500 P 06/19/15 19.5 8.60 8.90
MTG 150626C00002000 C 06/26/15 2.0 8.60 9.05
MTG 150626C00003000 C 06/26/15 3.0 7.55 8.05
MTG 150626C00003500 C 06/26/15 3.5 7.10 7.55
MTG 150626C00004000 C 06/26/15 4.0 6.60 7.05
MTG 150626C00004500 C 06/26/15 4.5 6.10 6.55
MTG 150626C00005000 C 06/26/15 5.0 5.60 6.00
MTG 150626C00005500 C 06/26/15 5.5 5.10 5.55
MTG 150626C00006000 C 06/26/15 6.0 4.60 5.05
MTG 150626C00006500 C 06/26/15 6.5 4.10 4.55
MTG 150626C00007000 C 06/26/15 7.0 3.60 4.00
MTG 150626C00007500 C 06/26/15 7.5 3.15 3.50
MTG 150626C00008000 C 06/26/15 8.0 2.65 2.93
MTG 150626C00008500 C 06/26/15 8.5 2.16 2.43
MTG 150626C00009000 C 06/26/15 9.0 1.67 2.00
MTG 150626C00009500 C 06/26/15 9.5 1.18 1.51
MTG 150626C00010000 C 06/26/15 10.0 0.71 1.04
MTG 150626C00010500 C 06/26/15 10.5 0.39 0.45
MTG 150626C00011000 C 06/26/15 11.0 0.14 0.17
MTG 150626C00011500 C 06/26/15 11.5 0.03 0.06
MTG 150626C00012000 C 06/26/15 12.0 0.00 0.12
MTG 150626C00012500 C 06/26/15 12.5 0.00 0.08
MTG 150626C00013000 C 06/26/15 13.0 0.00 0.06
MTG 150626C00013500 C 06/26/15 13.5 0.00 0.05
MTG 150626C00014000 C 06/26/15 14.0 0.00 0.04
MTG 150626C00014500 C 06/26/15 14.5 0.00 0.04
MTG 150626C00015000 C 06/26/15 15.0 0.00 0.13
MTG 150626C00015500 C 06/26/15 15.5 0.00 0.13
MTG 150626C00016000 C 06/26/15 16.0 0.00 0.13
MTG 150626C00016500 C 06/26/15 16.5 0.00 0.13
MTG 150626C00017000 C 06/26/15 17.0 0.00 0.13
MTG 150626C00017500 C 06/26/15 17.5 0.00 0.13
MTG 150626C00018000 C 06/26/15 18.0 0.00 0.13
MTG 150626C00018500 C 06/26/15 18.5 0.00 0.13
MTG 150626C00019000 C 06/26/15 19.0 0.00 0.13
MTG 150626C00019500 C 06/26/15 19.5 0.00 0.04
MTG 150626C00020000 C 06/26/15 20.0 0.00 0.04
MTG 150626P00002000 P 06/26/15 2.0 0.00 0.13
MTG 150626P00003000 P 06/26/15 3.0 0.00 0.13
MTG 150626P00003500 P 06/26/15 3.5 0.00 0.13
MTG 150626P00004000 P 06/26/15 4.0 0.00 0.13
MTG 150626P00004500 P 06/26/15 4.5 0.00 0.13
MTG 150626P00005000 P 06/26/15 5.0 0.00 0.13
MTG 150626P00005500 P 06/26/15 5.5 0.00 0.13
MTG 150626P00006000 P 06/26/15 6.0 0.00 0.13
MTG 150626P00006500 P 06/26/15 6.5 0.00 0.13
MTG 150626P00007000 P 06/26/15 7.0 0.00 0.04
MTG 150626P00007500 P 06/26/15 7.5 0.00 0.05
MTG 150626P00008000 P 06/26/15 8.0 0.00 0.08
MTG 150626P00008500 P 06/26/15 8.5 0.00 0.11
MTG 150626P00009000 P 06/26/15 9.0 0.00 0.13
MTG 150626P00009500 P 06/26/15 9.5 0.00 0.15
MTG 150626P00010000 P 06/26/15 10.0 0.05 0.13
MTG 150626P00010500 P 06/26/15 10.5 0.15 0.18
MTG 150626P00011000 P 06/26/15 11.0 0.39 0.49
MTG 150626P00011500 P 06/26/15 11.5 0.57 0.90
MTG 150626P00012000 P 06/26/15 12.0 1.03 1.37
MTG 150626P00012500 P 06/26/15 12.5 1.52 1.88
MTG 150626P00013000 P 06/26/15 13.0 2.02 2.38
MTG 150626P00013500 P 06/26/15 13.5 2.53 2.88
MTG 150626P00014000 P 06/26/15 14.0 3.00 3.40
MTG 150626P00014500 P 06/26/15 14.5 3.50 3.90
MTG 150626P00015000 P 06/26/15 15.0 4.00 4.40
MTG 150626P00015500 P 06/26/15 15.5 4.50 4.90
MTG 150626P00016000 P 06/26/15 16.0 5.00 5.40
MTG 150626P00016500 P 06/26/15 16.5 5.50 5.90
MTG 150626P00017000 P 06/26/15 17.0 6.00 6.40
MTG 150626P00017500 P 06/26/15 17.5 6.50 6.90
MTG 150626P00018000 P 06/26/15 18.0 7.00 7.40
MTG 150626P00018500 P 06/26/15 18.5 7.50 7.90
MTG 150626P00019000 P 06/26/15 19.0 8.00 8.40
MTG 150626P00019500 P 06/26/15 19.5 8.60 8.90
MTG 150626P00020000 P 06/26/15 20.0 9.10 9.40
MTG 150702C00002000 C 07/02/15 2.0 6.50 11.10
MTG 150702C00003000 C 07/02/15 3.0 5.50 10.10
MTG 150702C00003500 C 07/02/15 3.5 5.70 7.90
MTG 150702C00004000 C 07/02/15 4.0 6.30 7.40
MTG 150702C00004500 C 07/02/15 4.5 5.80 6.95
MTG 150702C00005000 C 07/02/15 5.0 5.25 6.45
MTG 150702C00005500 C 07/02/15 5.5 4.90 5.80
MTG 150702C00006000 C 07/02/15 6.0 4.40 5.30
MTG 150702C00006500 C 07/02/15 6.5 3.90 4.80
MTG 150702C00007000 C 07/02/15 7.0 3.40 4.30
MTG 150702C00007500 C 07/02/15 7.5 2.97 3.70
MTG 150702C00008000 C 07/02/15 8.0 2.47 3.20
MTG 150702C00008500 C 07/02/15 8.5 2.02 2.78
MTG 150702C00009000 C 07/02/15 9.0 1.61 2.08
MTG 150702C00009500 C 07/02/15 9.5 1.14 1.60
MTG 150702C00010000 C 07/02/15 10.0 0.66 1.15
MTG 150702C00010500 C 07/02/15 10.5 0.43 0.50
MTG 150702C00011000 C 07/02/15 11.0 0.17 0.21
MTG 150702C00011500 C 07/02/15 11.5 0.06 0.23
MTG 150702C00012000 C 07/02/15 12.0 0.01 0.20
MTG 150702C00012500 C 07/02/15 12.5 0.00 0.10
MTG 150702C00013000 C 07/02/15 13.0 0.00 0.07
MTG 150702C00013500 C 07/02/15 13.5 0.00 0.05
MTG 150702C00014000 C 07/02/15 14.0 0.00 0.05
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 0.13
MTG 150702C00016000 C 07/02/15 16.0 0.00 0.13
MTG 150702C00016500 C 07/02/15 16.5 0.00 0.13
MTG 150702C00017000 C 07/02/15 17.0 0.00 0.13
MTG 150702C00017500 C 07/02/15 17.5 0.00 0.13
MTG 150702C00018000 C 07/02/15 18.0 0.00 0.13
MTG 150702C00018500 C 07/02/15 18.5 0.00 0.13
MTG 150702C00019000 C 07/02/15 19.0 0.00 0.13
MTG 150702C00019500 C 07/02/15 19.5 0.00 0.13
MTG 150702C00020000 C 07/02/15 20.0 0.00 0.13
MTG 150702P00002000 P 07/02/15 2.0 0.00 0.13
MTG 150702P00003000 P 07/02/15 3.0 0.00 0.13
MTG 150702P00003500 P 07/02/15 3.5 0.00 0.13
MTG 150702P00004000 P 07/02/15 4.0 0.00 0.13
MTG 150702P00004500 P 07/02/15 4.5 0.00 0.13
MTG 150702P00005000 P 07/02/15 5.0 0.00 0.13
MTG 150702P00005500 P 07/02/15 5.5 0.00 0.13
MTG 150702P00006000 P 07/02/15 6.0 0.00 0.13
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 0.06
MTG 150702P00008000 P 07/02/15 8.0 0.00 0.10
MTG 150702P00008500 P 07/02/15 8.5 0.00 0.15
MTG 150702P00009000 P 07/02/15 9.0 0.00 0.20
MTG 150702P00009500 P 07/02/15 9.5 0.01 0.28
MTG 150702P00010000 P 07/02/15 10.0 0.08 0.18
MTG 150702P00010500 P 07/02/15 10.5 0.18 0.22
MTG 150702P00011000 P 07/02/15 11.0 0.40 0.53
MTG 150702P00011500 P 07/02/15 11.5 0.52 1.00
MTG 150702P00012000 P 07/02/15 12.0 0.96 1.44
MTG 150702P00012500 P 07/02/15 12.5 1.44 1.92
MTG 150702P00013000 P 07/02/15 13.0 1.94 2.42
MTG 150702P00013500 P 07/02/15 13.5 2.32 3.05
MTG 150702P00014000 P 07/02/15 14.0 2.73 3.65
MTG 150702P00014500 P 07/02/15 14.5 3.15 4.15
MTG 150702P00015000 P 07/02/15 15.0 3.70 4.60
MTG 150702P00015500 P 07/02/15 15.5 4.15 5.15
MTG 150702P00016000 P 07/02/15 16.0 4.15 5.55
MTG 150702P00016500 P 07/02/15 16.5 5.10 6.20
MTG 150702P00017000 P 07/02/15 17.0 5.60 6.70
MTG 150702P00017500 P 07/02/15 17.5 6.10 7.20
MTG 150702P00018000 P 07/02/15 18.0 6.60 7.70
MTG 150702P00018500 P 07/02/15 18.5 7.00 8.20
MTG 150702P00019000 P 07/02/15 19.0 7.50 8.85
MTG 150702P00019500 P 07/02/15 19.5 6.80 10.60
MTG 150702P00020000 P 07/02/15 20.0 6.95 11.50
MTG 150717C00002000 C 07/17/15 2.0 8.60 9.00
MTG 150717C00003000 C 07/17/15 3.0 7.60 7.95
MTG 150717C00004000 C 07/17/15 4.0 6.60 6.95
MTG 150717C00005000 C 07/17/15 5.0 5.60 5.90
MTG 150717C00006000 C 07/17/15 6.0 4.65 4.90
MTG 150717C00007000 C 07/17/15 7.0 3.65 3.90
MTG 150717C00008000 C 07/17/15 8.0 2.66 2.91
MTG 150717C00009000 C 07/17/15 9.0 1.71 1.95
MTG 150717C00010000 C 07/17/15 10.0 0.87 1.08
MTG 150717C00011000 C 07/17/15 11.0 0.30 0.39
MTG 150717C00012000 C 07/17/15 12.0 0.07 0.11
MTG 150717C00013000 C 07/17/15 13.0 0.01 0.05
MTG 150717C00014000 C 07/17/15 14.0 0.00 0.05
MTG 150717C00015000 C 07/17/15 15.0 0.00 0.05
MTG 150717C00016000 C 07/17/15 16.0 0.00 0.05
MTG 150717C00017000 C 07/17/15 17.0 0.00 0.04
MTG 150717C00018000 C 07/17/15 18.0 0.00 0.04
MTG 150717C00019000 C 07/17/15 19.0 0.00 0.04
MTG 150717C00020000 C 07/17/15 20.0 0.00 0.04
MTG 150717P00002000 P 07/17/15 2.0 0.00 0.04
MTG 150717P00003000 P 07/17/15 3.0 0.00 0.04
MTG 150717P00004000 P 07/17/15 4.0 0.00 0.04
MTG 150717P00005000 P 07/17/15 5.0 0.00 0.04
MTG 150717P00006000 P 07/17/15 6.0 0.00 0.04
MTG 150717P00007000 P 07/17/15 7.0 0.00 0.05
MTG 150717P00008000 P 07/17/15 8.0 0.00 0.07
MTG 150717P00009000 P 07/17/15 9.0 0.04 0.09
MTG 150717P00010000 P 07/17/15 10.0 0.17 0.23
MTG 150717P00011000 P 07/17/15 11.0 0.52 0.67
MTG 150717P00012000 P 07/17/15 12.0 1.21 1.44
MTG 150717P00013000 P 07/17/15 13.0 2.14 2.38
MTG 150717P00014000 P 07/17/15 14.0 3.10 3.40
MTG 150717P00015000 P 07/17/15 15.0 4.10 4.40
MTG 150717P00016000 P 07/17/15 16.0 5.10 5.40
MTG 150717P00017000 P 07/17/15 17.0 6.10 6.40
MTG 150717P00018000 P 07/17/15 18.0 7.10 7.40
MTG 150717P00019000 P 07/17/15 19.0 8.10 8.40
MTG 150717P00020000 P 07/17/15 20.0 9.10 9.40
MTG 150918C00001000 C 09/18/15 1.0 9.60 9.90
MTG 150918C00002000 C 09/18/15 2.0 8.60 8.90
MTG 150918C00003000 C 09/18/15 3.0 7.60 7.90
MTG 150918C00004000 C 09/18/15 4.0 6.60 6.90
MTG 150918C00005000 C 09/18/15 5.0 5.60 5.95
MTG 150918C00006000 C 09/18/15 6.0 4.65 4.95
MTG 150918C00007000 C 09/18/15 7.0 3.65 3.95
MTG 150918C00008000 C 09/18/15 8.0 2.70 2.99
MTG 150918C00009000 C 09/18/15 9.0 1.82 2.09
MTG 150918C00010000 C 09/18/15 10.0 1.06 1.24
MTG 150918C00011000 C 09/18/15 11.0 0.50 0.57
MTG 150918C00012000 C 09/18/15 12.0 0.19 0.26
MTG 150918C00013000 C 09/18/15 13.0 0.03 0.11
MTG 150918C00014000 C 09/18/15 14.0 0.02 0.06
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 0.05
MTG 150918P00006000 P 09/18/15 6.0 0.00 0.08
MTG 150918P00007000 P 09/18/15 7.0 0.01 0.09
MTG 150918P00008000 P 09/18/15 8.0 0.04 0.13
MTG 150918P00009000 P 09/18/15 9.0 0.12 0.20
MTG 150918P00010000 P 09/18/15 10.0 0.32 0.41
MTG 150918P00011000 P 09/18/15 11.0 0.78 0.85
MTG 150918P00012000 P 09/18/15 12.0 1.33 1.54
MTG 150918P00013000 P 09/18/15 13.0 2.18 2.42
MTG 150918P00014000 P 09/18/15 14.0 3.10 3.40
MTG 150918P00015000 P 09/18/15 15.0 4.10 4.40
MTG 150918P00016000 P 09/18/15 16.0 5.10 5.40
MTG 150918P00017000 P 09/18/15 17.0 6.10 6.40
MTG 151218C00001000 C 12/18/15 1.0 9.05 10.50
MTG 151218C00002000 C 12/18/15 2.0 8.60 9.05
MTG 151218C00003000 C 12/18/15 3.0 7.60 8.00
MTG 151218C00004000 C 12/18/15 4.0 6.60 7.05
MTG 151218C00005000 C 12/18/15 5.0 5.65 6.00
MTG 151218C00006000 C 12/18/15 6.0 4.65 5.05
MTG 151218C00007000 C 12/18/15 7.0 3.75 4.05
MTG 151218C00008000 C 12/18/15 8.0 2.84 3.15
MTG 151218C00009000 C 12/18/15 9.0 2.00 2.27
MTG 151218C00010000 C 12/18/15 10.0 1.30 1.56
MTG 151218C00011000 C 12/18/15 11.0 0.76 0.86
MTG 151218C00012000 C 12/18/15 12.0 0.42 0.49
MTG 151218C00013000 C 12/18/15 13.0 0.21 0.28
MTG 151218C00014000 C 12/18/15 14.0 0.03 0.20
MTG 151218C00015000 C 12/18/15 15.0 0.03 0.12
MTG 151218C00016000 C 12/18/15 16.0 0.02 0.09
MTG 151218C00017000 C 12/18/15 17.0 0.01 0.08
MTG 151218C00018000 C 12/18/15 18.0 0.00 0.07
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 0.07
MTG 151218P00005000 P 12/18/15 5.0 0.01 0.11
MTG 151218P00006000 P 12/18/15 6.0 0.03 0.12
MTG 151218P00007000 P 12/18/15 7.0 0.02 0.16
MTG 151218P00008000 P 12/18/15 8.0 0.09 0.24
MTG 151218P00009000 P 12/18/15 9.0 0.28 0.36
MTG 151218P00010000 P 12/18/15 10.0 0.56 0.64
MTG 151218P00011000 P 12/18/15 11.0 1.03 1.07
MTG 151218P00012000 P 12/18/15 12.0 1.63 1.75
MTG 151218P00013000 P 12/18/15 13.0 2.26 2.56
MTG 151218P00014000 P 12/18/15 14.0 3.20 3.45
MTG 151218P00015000 P 12/18/15 15.0 4.10 4.45
MTG 151218P00016000 P 12/18/15 16.0 5.10 5.40
MTG 151218P00017000 P 12/18/15 17.0 6.05 6.40
MTG 151218P00018000 P 12/18/15 18.0 6.95 7.50
MTG 151218P00019000 P 12/18/15 19.0 8.05 8.40
MTG 160115C00003000 C 01/15/16 3.0 7.55 8.00
MTG 160115C00004000 C 01/15/16 4.0 6.60 7.00
MTG 160115C00005000 C 01/15/16 5.0 5.60 6.05
MTG 160115C00006000 C 01/15/16 6.0 4.65 5.10
MTG 160115C00007000 C 01/15/16 7.0 3.75 4.15
MTG 160115C00008000 C 01/15/16 8.0 2.86 3.25
MTG 160115C00009000 C 01/15/16 9.0 2.03 2.37
MTG 160115C00010000 C 01/15/16 10.0 1.37 1.53
MTG 160115C00011000 C 01/15/16 11.0 0.81 0.91
MTG 160115C00012000 C 01/15/16 12.0 0.47 0.54
MTG 160115C00013000 C 01/15/16 13.0 0.22 0.31
MTG 160115C00014000 C 01/15/16 14.0 0.06 0.26
MTG 160115C00015000 C 01/15/16 15.0 0.03 0.17
MTG 160115C00016000 C 01/15/16 16.0 0.01 0.13
MTG 160115C00017000 C 01/15/16 17.0 0.00 0.10
MTG 160115C00018000 C 01/15/16 18.0 0.00 0.08
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.04
MTG 160115P00004000 P 01/15/16 4.0 0.00 0.09
MTG 160115P00005000 P 01/15/16 5.0 0.00 0.11
MTG 160115P00006000 P 01/15/16 6.0 0.03 0.13
MTG 160115P00007000 P 01/15/16 7.0 0.05 0.19
MTG 160115P00008000 P 01/15/16 8.0 0.12 0.30
MTG 160115P00009000 P 01/15/16 9.0 0.30 0.41
MTG 160115P00010000 P 01/15/16 10.0 0.60 0.68
MTG 160115P00011000 P 01/15/16 11.0 1.08 1.14
MTG 160115P00012000 P 01/15/16 12.0 1.69 1.81
MTG 160115P00013000 P 01/15/16 13.0 2.36 2.60
MTG 160115P00014000 P 01/15/16 14.0 3.15 3.50
MTG 160115P00015000 P 01/15/16 15.0 4.10 4.45
MTG 160115P00016000 P 01/15/16 16.0 5.10 5.40
MTG 160115P00017000 P 01/15/16 17.0 6.05 6.40
MTG 160115P00018000 P 01/15/16 18.0 7.05 7.40
MTG 170120C00003000 C 01/20/17 3.0 5.50 10.20
MTG 170120C00005000 C 01/20/17 5.0 3.85 8.25
MTG 170120C00007000 C 01/20/17 7.0 4.00 4.80
MTG 170120C00010000 C 01/20/17 10.0 2.10 2.60
MTG 170120C00012000 C 01/20/17 12.0 1.25 1.79
MTG 170120C00015000 C 01/20/17 15.0 0.47 0.99
MTG 170120C00017000 C 01/20/17 17.0 0.21 0.70
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.37
MTG 170120P00005000 P 01/20/17 5.0 0.04 0.50
MTG 170120P00007000 P 01/20/17 7.0 0.30 0.63
MTG 170120P00010000 P 01/20/17 10.0 1.30 1.64
MTG 170120P00012000 P 01/20/17 12.0 2.44 2.60
MTG 170120P00015000 P 01/20/17 15.0 4.45 5.10
MTG 170120P00017000 P 01/20/17 17.0 6.15 7.10

OPRA data is delayed 15 minutes.