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 (2015-02-13)Premium Content

Mgic Investment Corp (MTG)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 150501C00001000 C 05/01/15 1.0 9.60 9.90
MTG 150501C00002000 C 05/01/15 2.0 8.65 8.90
MTG 150501C00002500 C 05/01/15 2.5 8.15 8.40
MTG 150501C00003000 C 05/01/15 3.0 7.60 7.90
MTG 150501C00003500 C 05/01/15 3.5 7.10 7.35
MTG 150501C00004000 C 05/01/15 4.0 6.60 6.90
MTG 150501C00004500 C 05/01/15 4.5 6.10 6.40
MTG 150501C00005000 C 05/01/15 5.0 5.60 5.95
MTG 150501C00005500 C 05/01/15 5.5 5.15 5.35
MTG 150501C00006000 C 05/01/15 6.0 4.60 4.90
MTG 150501C00006500 C 05/01/15 6.5 4.10 4.40
MTG 150501C00007000 C 05/01/15 7.0 3.60 3.90
MTG 150501C00007500 C 05/01/15 7.5 3.10 3.40
MTG 150501C00008000 C 05/01/15 8.0 2.66 2.85
MTG 150501C00008500 C 05/01/15 8.5 2.17 2.34
MTG 150501C00009000 C 05/01/15 9.0 1.67 1.85
MTG 150501C00009500 C 05/01/15 9.5 1.18 1.34
MTG 150501C00010000 C 05/01/15 10.0 0.68 0.85
MTG 150501C00010500 C 05/01/15 10.5 0.28 0.38
MTG 150501C00011000 C 05/01/15 11.0 0.03 0.07
MTG 150501C00011500 C 05/01/15 11.5 0.00 0.04
MTG 150501C00012000 C 05/01/15 12.0 0.00 0.04
MTG 150501C00012500 C 05/01/15 12.5 0.00 0.04
MTG 150501C00013000 C 05/01/15 13.0 0.00 0.04
MTG 150501C00013500 C 05/01/15 13.5 0.00 0.04
MTG 150501C00014000 C 05/01/15 14.0 0.00 0.04
MTG 150501C00014500 C 05/01/15 14.5 0.00 0.04
MTG 150501C00015000 C 05/01/15 15.0 0.00 0.04
MTG 150501C00015500 C 05/01/15 15.5 0.00 0.04
MTG 150501C00016000 C 05/01/15 16.0 0.00 0.04
MTG 150501C00016500 C 05/01/15 16.5 0.00 0.04
MTG 150501C00017000 C 05/01/15 17.0 0.00 0.04
MTG 150501C00017500 C 05/01/15 17.5 0.00 0.04
MTG 150501C00018000 C 05/01/15 18.0 0.00 0.04
MTG 150501C00018500 C 05/01/15 18.5 0.00 0.04
MTG 150501C00019000 C 05/01/15 19.0 0.00 0.04
MTG 150501C00019500 C 05/01/15 19.5 0.00 0.04
MTG 150501P00001000 P 05/01/15 1.0 0.00 0.04
MTG 150501P00002000 P 05/01/15 2.0 0.00 0.04
MTG 150501P00002500 P 05/01/15 2.5 0.00 0.04
MTG 150501P00003000 P 05/01/15 3.0 0.00 0.04
MTG 150501P00003500 P 05/01/15 3.5 0.00 0.04
MTG 150501P00004000 P 05/01/15 4.0 0.00 0.04
MTG 150501P00004500 P 05/01/15 4.5 0.00 0.04
MTG 150501P00005000 P 05/01/15 5.0 0.00 0.04
MTG 150501P00005500 P 05/01/15 5.5 0.00 0.04
MTG 150501P00006000 P 05/01/15 6.0 0.00 0.04
MTG 150501P00006500 P 05/01/15 6.5 0.00 0.04
MTG 150501P00007000 P 05/01/15 7.0 0.00 0.04
MTG 150501P00007500 P 05/01/15 7.5 0.00 0.04
MTG 150501P00008000 P 05/01/15 8.0 0.00 0.04
MTG 150501P00008500 P 05/01/15 8.5 0.00 0.04
MTG 150501P00009000 P 05/01/15 9.0 0.00 0.04
MTG 150501P00009500 P 05/01/15 9.5 0.00 0.04
MTG 150501P00010000 P 05/01/15 10.0 0.00 0.05
MTG 150501P00010500 P 05/01/15 10.5 0.03 0.09
MTG 150501P00011000 P 05/01/15 11.0 0.24 0.31
MTG 150501P00011500 P 05/01/15 11.5 0.67 0.83
MTG 150501P00012000 P 05/01/15 12.0 1.16 1.33
MTG 150501P00012500 P 05/01/15 12.5 1.65 1.84
MTG 150501P00013000 P 05/01/15 13.0 2.15 2.34
MTG 150501P00013500 P 05/01/15 13.5 2.65 2.84
MTG 150501P00014000 P 05/01/15 14.0 3.10 3.40
MTG 150501P00014500 P 05/01/15 14.5 3.60 3.90
MTG 150501P00015000 P 05/01/15 15.0 4.15 4.40
MTG 150501P00015500 P 05/01/15 15.5 4.60 4.90
MTG 150501P00016000 P 05/01/15 16.0 5.10 5.40
MTG 150501P00016500 P 05/01/15 16.5 5.60 5.85
MTG 150501P00017000 P 05/01/15 17.0 6.10 6.35
MTG 150501P00017500 P 05/01/15 17.5 6.60 6.85
MTG 150501P00018000 P 05/01/15 18.0 7.10 7.40
MTG 150501P00018500 P 05/01/15 18.5 7.55 7.90
MTG 150501P00019000 P 05/01/15 19.0 8.00 8.40
MTG 150501P00019500 P 05/01/15 19.5 8.50 8.90
MTG 150508C00001000 C 05/08/15 1.0 9.60 9.95
MTG 150508C00002000 C 05/08/15 2.0 8.55 8.90
MTG 150508C00002500 C 05/08/15 2.5 8.10 8.45
MTG 150508C00003000 C 05/08/15 3.0 7.60 7.90
MTG 150508C00003500 C 05/08/15 3.5 7.15 7.35
MTG 150508C00004000 C 05/08/15 4.0 6.65 6.85
MTG 150508C00004500 C 05/08/15 4.5 6.15 6.35
MTG 150508C00005000 C 05/08/15 5.0 5.65 5.85
MTG 150508C00005500 C 05/08/15 5.5 5.10 5.40
MTG 150508C00006000 C 05/08/15 6.0 4.60 4.95
MTG 150508C00006500 C 05/08/15 6.5 4.15 4.35
MTG 150508C00007000 C 05/08/15 7.0 3.60 3.95
MTG 150508C00007500 C 05/08/15 7.5 3.10 3.45
MTG 150508C00008000 C 05/08/15 8.0 2.66 2.85
MTG 150508C00008500 C 05/08/15 8.5 2.18 2.34
MTG 150508C00009000 C 05/08/15 9.0 1.67 1.86
MTG 150508C00009500 C 05/08/15 9.5 1.18 1.35
MTG 150508C00010000 C 05/08/15 10.0 0.69 0.87
MTG 150508C00010500 C 05/08/15 10.5 0.35 0.39
MTG 150508C00011000 C 05/08/15 11.0 0.08 0.11
MTG 150508C00011500 C 05/08/15 11.5 0.00 0.06
MTG 150508C00012000 C 05/08/15 12.0 0.00 0.05
MTG 150508C00012500 C 05/08/15 12.5 0.00 0.05
MTG 150508C00013000 C 05/08/15 13.0 0.00 0.05
MTG 150508C00013500 C 05/08/15 13.5 0.00 0.05
MTG 150508C00014000 C 05/08/15 14.0 0.00 0.10
MTG 150508C00014500 C 05/08/15 14.5 0.00 0.10
MTG 150508C00015000 C 05/08/15 15.0 0.00 0.04
MTG 150508C00015500 C 05/08/15 15.5 0.00 0.04
MTG 150508C00016000 C 05/08/15 16.0 0.00 0.10
MTG 150508C00016500 C 05/08/15 16.5 0.00 0.10
MTG 150508C00017000 C 05/08/15 17.0 0.00 0.09
MTG 150508C00017500 C 05/08/15 17.5 0.00 0.10
MTG 150508C00018000 C 05/08/15 18.0 0.00 0.10
MTG 150508C00018500 C 05/08/15 18.5 0.00 0.04
MTG 150508C00019000 C 05/08/15 19.0 0.00 0.04
MTG 150508C00019500 C 05/08/15 19.5 0.00 0.04
MTG 150508P00001000 P 05/08/15 1.0 0.00 0.09
MTG 150508P00002000 P 05/08/15 2.0 0.00 0.09
MTG 150508P00002500 P 05/08/15 2.5 0.00 0.09
MTG 150508P00003000 P 05/08/15 3.0 0.00 0.04
MTG 150508P00003500 P 05/08/15 3.5 0.00 0.10
MTG 150508P00004000 P 05/08/15 4.0 0.00 0.10
MTG 150508P00004500 P 05/08/15 4.5 0.00 0.10
MTG 150508P00005000 P 05/08/15 5.0 0.00 0.09
MTG 150508P00005500 P 05/08/15 5.5 0.00 0.10
MTG 150508P00006000 P 05/08/15 6.0 0.00 0.04
MTG 150508P00006500 P 05/08/15 6.5 0.00 0.10
MTG 150508P00007000 P 05/08/15 7.0 0.00 0.10
MTG 150508P00007500 P 05/08/15 7.5 0.00 0.09
MTG 150508P00008000 P 05/08/15 8.0 0.00 0.04
MTG 150508P00008500 P 05/08/15 8.5 0.00 0.10
MTG 150508P00009000 P 05/08/15 9.0 0.00 0.13
MTG 150508P00009500 P 05/08/15 9.5 0.00 0.05
MTG 150508P00010000 P 05/08/15 10.0 0.01 0.07
MTG 150508P00010500 P 05/08/15 10.5 0.07 0.13
MTG 150508P00011000 P 05/08/15 11.0 0.29 0.37
MTG 150508P00011500 P 05/08/15 11.5 0.68 0.84
MTG 150508P00012000 P 05/08/15 12.0 1.17 1.33
MTG 150508P00012500 P 05/08/15 12.5 1.66 1.83
MTG 150508P00013000 P 05/08/15 13.0 2.16 2.34
MTG 150508P00013500 P 05/08/15 13.5 2.63 2.84
MTG 150508P00014000 P 05/08/15 14.0 3.10 3.40
MTG 150508P00014500 P 05/08/15 14.5 3.65 3.85
MTG 150508P00015000 P 05/08/15 15.0 4.10 4.40
MTG 150508P00015500 P 05/08/15 15.5 4.65 4.85
MTG 150508P00016000 P 05/08/15 16.0 5.15 5.35
MTG 150508P00016500 P 05/08/15 16.5 5.65 5.85
MTG 150508P00017000 P 05/08/15 17.0 6.10 6.40
MTG 150508P00017500 P 05/08/15 17.5 6.65 6.85
MTG 150508P00018000 P 05/08/15 18.0 7.15 7.35
MTG 150508P00018500 P 05/08/15 18.5 7.65 7.90
MTG 150508P00019000 P 05/08/15 19.0 8.05 8.45
MTG 150508P00019500 P 05/08/15 19.5 8.55 8.90
MTG 150515C00001000 C 05/15/15 1.0 9.60 9.90
MTG 150515C00001500 C 05/15/15 1.5 9.10 9.40
MTG 150515C00002000 C 05/15/15 2.0 8.60 8.90
MTG 150515C00002500 C 05/15/15 2.5 8.10 8.40
MTG 150515C00003000 C 05/15/15 3.0 7.60 7.90
MTG 150515C00003500 C 05/15/15 3.5 7.10 7.40
MTG 150515C00004000 C 05/15/15 4.0 6.65 6.85
MTG 150515C00004500 C 05/15/15 4.5 6.15 6.35
MTG 150515C00005000 C 05/15/15 5.0 5.65 5.85
MTG 150515C00005500 C 05/15/15 5.5 5.15 5.40
MTG 150515C00006000 C 05/15/15 6.0 4.65 4.85
MTG 150515C00006500 C 05/15/15 6.5 4.15 4.35
MTG 150515C00007000 C 05/15/15 7.0 3.65 3.85
MTG 150515C00007500 C 05/15/15 7.5 3.15 3.35
MTG 150515C00008000 C 05/15/15 8.0 2.65 2.85
MTG 150515C00008500 C 05/15/15 8.5 2.18 2.34
MTG 150515C00009000 C 05/15/15 9.0 1.68 1.86
MTG 150515C00009500 C 05/15/15 9.5 1.19 1.35
MTG 150515C00010000 C 05/15/15 10.0 0.73 0.88
MTG 150515C00010500 C 05/15/15 10.5 0.39 0.42
MTG 150515C00011000 C 05/15/15 11.0 0.13 0.15
MTG 150515C00011500 C 05/15/15 11.5 0.01 0.05
MTG 150515C00012000 C 05/15/15 12.0 0.00 0.05
MTG 150515C00012500 C 05/15/15 12.5 0.00 0.04
MTG 150515C00013000 C 05/15/15 13.0 0.00 0.04
MTG 150515C00013500 C 05/15/15 13.5 0.00 0.04
MTG 150515C00014000 C 05/15/15 14.0 0.00 0.03
MTG 150515C00014500 C 05/15/15 14.5 0.00 0.04
MTG 150515C00015000 C 05/15/15 15.0 0.00 0.03
MTG 150515C00015500 C 05/15/15 15.5 0.00 0.04
MTG 150515C00016000 C 05/15/15 16.0 0.00 0.03
MTG 150515C00016500 C 05/15/15 16.5 0.00 0.04
MTG 150515C00017000 C 05/15/15 17.0 0.00 0.03
MTG 150515C00017500 C 05/15/15 17.5 0.00 0.04
MTG 150515C00018000 C 05/15/15 18.0 0.00 0.03
MTG 150515C00019000 C 05/15/15 19.0 0.00 0.04
MTG 150515P00001000 P 05/15/15 1.0 0.00 0.03
MTG 150515P00001500 P 05/15/15 1.5 0.00 0.04
MTG 150515P00002000 P 05/15/15 2.0 0.00 0.03
MTG 150515P00002500 P 05/15/15 2.5 0.00 0.04
MTG 150515P00003000 P 05/15/15 3.0 0.00 0.04
MTG 150515P00003500 P 05/15/15 3.5 0.00 0.04
MTG 150515P00004000 P 05/15/15 4.0 0.00 0.04
MTG 150515P00004500 P 05/15/15 4.5 0.00 0.04
MTG 150515P00005000 P 05/15/15 5.0 0.00 0.04
MTG 150515P00005500 P 05/15/15 5.5 0.00 0.04
MTG 150515P00006000 P 05/15/15 6.0 0.00 0.03
MTG 150515P00006500 P 05/15/15 6.5 0.00 0.04
MTG 150515P00007000 P 05/15/15 7.0 0.00 0.03
MTG 150515P00007500 P 05/15/15 7.5 0.00 0.04
MTG 150515P00008000 P 05/15/15 8.0 0.00 0.04
MTG 150515P00008500 P 05/15/15 8.5 0.00 0.04
MTG 150515P00009000 P 05/15/15 9.0 0.00 0.04
MTG 150515P00009500 P 05/15/15 9.5 0.00 0.05
MTG 150515P00010000 P 05/15/15 10.0 0.03 0.04
MTG 150515P00010500 P 05/15/15 10.5 0.12 0.14
MTG 150515P00011000 P 05/15/15 11.0 0.34 0.39
MTG 150515P00011500 P 05/15/15 11.5 0.70 0.86
MTG 150515P00012000 P 05/15/15 12.0 1.17 1.34
MTG 150515P00012500 P 05/15/15 12.5 1.66 1.84
MTG 150515P00013000 P 05/15/15 13.0 2.15 2.36
MTG 150515P00013500 P 05/15/15 13.5 2.66 2.85
MTG 150515P00014000 P 05/15/15 14.0 3.10 3.40
MTG 150515P00014500 P 05/15/15 14.5 3.65 3.85
MTG 150515P00015000 P 05/15/15 15.0 4.10 4.40
MTG 150515P00015500 P 05/15/15 15.5 4.65 4.85
MTG 150515P00016000 P 05/15/15 16.0 5.05 5.40
MTG 150515P00016500 P 05/15/15 16.5 5.60 5.90
MTG 150515P00017000 P 05/15/15 17.0 6.15 6.35
MTG 150515P00017500 P 05/15/15 17.5 6.60 6.90
MTG 150515P00018000 P 05/15/15 18.0 7.15 7.35
MTG 150515P00019000 P 05/15/15 19.0 8.15 8.35
MTG 150522C00001000 C 05/22/15 1.0 9.55 9.85
MTG 150522C00002000 C 05/22/15 2.0 8.50 8.85
MTG 150522C00002500 C 05/22/15 2.5 8.05 8.35
MTG 150522C00003000 C 05/22/15 3.0 7.60 7.90
MTG 150522C00003500 C 05/22/15 3.5 7.10 7.40
MTG 150522C00004000 C 05/22/15 4.0 6.55 6.90
MTG 150522C00004500 C 05/22/15 4.5 6.10 6.45
MTG 150522C00005000 C 05/22/15 5.0 5.65 5.85
MTG 150522C00005500 C 05/22/15 5.5 5.15 5.35
MTG 150522C00006000 C 05/22/15 6.0 4.65 4.85
MTG 150522C00006500 C 05/22/15 6.5 4.15 4.35
MTG 150522C00007000 C 05/22/15 7.0 3.65 3.85
MTG 150522C00007500 C 05/22/15 7.5 3.15 3.35
MTG 150522C00008000 C 05/22/15 8.0 2.68 2.85
MTG 150522C00008500 C 05/22/15 8.5 2.16 2.34
MTG 150522C00009000 C 05/22/15 9.0 1.69 1.86
MTG 150522C00009500 C 05/22/15 9.5 1.19 1.37
MTG 150522C00010000 C 05/22/15 10.0 0.75 0.91
MTG 150522C00010500 C 05/22/15 10.5 0.42 0.49
MTG 150522C00011000 C 05/22/15 11.0 0.16 0.19
MTG 150522C00011500 C 05/22/15 11.5 0.04 0.07
MTG 150522C00012000 C 05/22/15 12.0 0.00 0.05
MTG 150522C00012500 C 05/22/15 12.5 0.00 0.05
MTG 150522C00013000 C 05/22/15 13.0 0.00 0.05
MTG 150522C00013500 C 05/22/15 13.5 0.00 0.04
MTG 150522C00014000 C 05/22/15 14.0 0.00 0.04
MTG 150522C00014500 C 05/22/15 14.5 0.00 0.05
MTG 150522C00015000 C 05/22/15 15.0 0.00 0.13
MTG 150522C00015500 C 05/22/15 15.5 0.00 0.04
MTG 150522C00016000 C 05/22/15 16.0 0.00 0.13
MTG 150522C00016500 C 05/22/15 16.5 0.00 0.04
MTG 150522C00017000 C 05/22/15 17.0 0.00 0.13
MTG 150522C00017500 C 05/22/15 17.5 0.00 0.13
MTG 150522C00018000 C 05/22/15 18.0 0.00 0.13
MTG 150522C00018500 C 05/22/15 18.5 0.00 0.04
MTG 150522C00019000 C 05/22/15 19.0 0.00 0.04
MTG 150522C00019500 C 05/22/15 19.5 0.00 0.04
MTG 150522P00001000 P 05/22/15 1.0 0.00 0.13
MTG 150522P00002000 P 05/22/15 2.0 0.00 0.13
MTG 150522P00002500 P 05/22/15 2.5 0.00 0.09
MTG 150522P00003000 P 05/22/15 3.0 0.00 0.13
MTG 150522P00003500 P 05/22/15 3.5 0.00 0.13
MTG 150522P00004000 P 05/22/15 4.0 0.00 0.13
MTG 150522P00004500 P 05/22/15 4.5 0.00 0.04
MTG 150522P00005000 P 05/22/15 5.0 0.00 0.13
MTG 150522P00005500 P 05/22/15 5.5 0.00 0.13
MTG 150522P00006000 P 05/22/15 6.0 0.00 0.09
MTG 150522P00006500 P 05/22/15 6.5 0.00 0.13
MTG 150522P00007000 P 05/22/15 7.0 0.00 0.13
MTG 150522P00007500 P 05/22/15 7.5 0.00 0.04
MTG 150522P00008000 P 05/22/15 8.0 0.00 0.13
MTG 150522P00008500 P 05/22/15 8.5 0.00 0.13
MTG 150522P00009000 P 05/22/15 9.0 0.00 0.05
MTG 150522P00009500 P 05/22/15 9.5 0.01 0.07
MTG 150522P00010000 P 05/22/15 10.0 0.05 0.11
MTG 150522P00010500 P 05/22/15 10.5 0.15 0.17
MTG 150522P00011000 P 05/22/15 11.0 0.37 0.41
MTG 150522P00011500 P 05/22/15 11.5 0.71 0.88
MTG 150522P00012000 P 05/22/15 12.0 1.17 1.35
MTG 150522P00012500 P 05/22/15 12.5 1.65 1.85
MTG 150522P00013000 P 05/22/15 13.0 2.16 2.35
MTG 150522P00013500 P 05/22/15 13.5 2.66 2.85
MTG 150522P00014000 P 05/22/15 14.0 3.15 3.35
MTG 150522P00014500 P 05/22/15 14.5 3.60 3.90
MTG 150522P00015000 P 05/22/15 15.0 4.15 4.35
MTG 150522P00015500 P 05/22/15 15.5 4.65 4.85
MTG 150522P00016000 P 05/22/15 16.0 5.15 5.35
MTG 150522P00016500 P 05/22/15 16.5 5.60 5.90
MTG 150522P00017000 P 05/22/15 17.0 6.15 6.35
MTG 150522P00017500 P 05/22/15 17.5 6.55 6.90
MTG 150522P00018000 P 05/22/15 18.0 7.15 7.35
MTG 150522P00018500 P 05/22/15 18.5 7.65 7.90
MTG 150522P00019000 P 05/22/15 19.0 8.10 8.40
MTG 150522P00019500 P 05/22/15 19.5 8.55 8.90
MTG 150529C00001000 C 05/29/15 1.0 9.60 9.90
MTG 150529C00002000 C 05/29/15 2.0 8.60 8.90
MTG 150529C00002500 C 05/29/15 2.5 8.10 8.45
MTG 150529C00003000 C 05/29/15 3.0 7.60 7.90
MTG 150529C00003500 C 05/29/15 3.5 7.10 7.45
MTG 150529C00004000 C 05/29/15 4.0 6.60 6.95
MTG 150529C00004500 C 05/29/15 4.5 6.10 6.40
MTG 150529C00005000 C 05/29/15 5.0 5.60 5.95
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 4.15 4.35
MTG 150529C00007000 C 05/29/15 7.0 3.65 3.85
MTG 150529C00007500 C 05/29/15 7.5 3.15 3.35
MTG 150529C00008000 C 05/29/15 8.0 2.67 2.86
MTG 150529C00008500 C 05/29/15 8.5 2.18 2.35
MTG 150529C00009000 C 05/29/15 9.0 1.69 1.87
MTG 150529C00009500 C 05/29/15 9.5 1.22 1.38
MTG 150529C00010000 C 05/29/15 10.0 0.75 0.92
MTG 150529C00010500 C 05/29/15 10.5 0.45 0.53
MTG 150529C00011000 C 05/29/15 11.0 0.19 0.24
MTG 150529C00011500 C 05/29/15 11.5 0.06 0.09
MTG 150529C00012000 C 05/29/15 12.0 0.01 0.06
MTG 150529C00012500 C 05/29/15 12.5 0.00 0.05
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 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 0.05
MTG 150529P00009000 P 05/29/15 9.0 0.00 0.05
MTG 150529P00009500 P 05/29/15 9.5 0.02 0.13
MTG 150529P00010000 P 05/29/15 10.0 0.07 0.13
MTG 150529P00010500 P 05/29/15 10.5 0.17 0.20
MTG 150529P00011000 P 05/29/15 11.0 0.40 0.51
MTG 150529P00011500 P 05/29/15 11.5 0.73 0.90
MTG 150529P00012000 P 05/29/15 12.0 1.18 1.36
MTG 150529P00012500 P 05/29/15 12.5 1.65 1.84
MTG 150529P00013000 P 05/29/15 13.0 2.15 2.34
MTG 150529P00013500 P 05/29/15 13.5 2.65 2.84
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 5.15 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 7.60 7.90
MTG 150529P00019000 P 05/29/15 19.0 8.05 8.45
MTG 150529P00019500 P 05/29/15 19.5 8.55 8.90
MTG 150605C00002000 C 06/05/15 2.0 8.50 8.95
MTG 150605C00003000 C 06/05/15 3.0 7.50 7.95
MTG 150605C00003500 C 06/05/15 3.5 7.00 7.45
MTG 150605C00004000 C 06/05/15 4.0 6.50 6.95
MTG 150605C00004500 C 06/05/15 4.5 6.00 6.45
MTG 150605C00005000 C 06/05/15 5.0 5.50 5.90
MTG 150605C00005500 C 06/05/15 5.5 4.95 5.40
MTG 150605C00006000 C 06/05/15 6.0 4.50 4.90
MTG 150605C00006500 C 06/05/15 6.5 4.10 4.40
MTG 150605C00007000 C 06/05/15 7.0 3.60 3.85
MTG 150605C00007500 C 06/05/15 7.5 3.10 3.40
MTG 150605C00008000 C 06/05/15 8.0 2.63 2.86
MTG 150605C00008500 C 06/05/15 8.5 2.18 2.36
MTG 150605C00009000 C 06/05/15 9.0 1.70 1.87
MTG 150605C00009500 C 06/05/15 9.5 1.23 1.40
MTG 150605C00010000 C 06/05/15 10.0 0.74 0.95
MTG 150605C00010500 C 06/05/15 10.5 0.48 0.58
MTG 150605C00011000 C 06/05/15 11.0 0.22 0.26
MTG 150605C00011500 C 06/05/15 11.5 0.08 0.11
MTG 150605C00012000 C 06/05/15 12.0 0.01 0.08
MTG 150605C00012500 C 06/05/15 12.5 0.00 0.05
MTG 150605C00013000 C 06/05/15 13.0 0.00 0.05
MTG 150605C00013500 C 06/05/15 13.5 0.00 0.05
MTG 150605C00014000 C 06/05/15 14.0 0.00 0.05
MTG 150605C00014500 C 06/05/15 14.5 0.00 0.05
MTG 150605C00015000 C 06/05/15 15.0 0.00 0.05
MTG 150605C00015500 C 06/05/15 15.5 0.00 0.05
MTG 150605C00016000 C 06/05/15 16.0 0.00 0.07
MTG 150605C00016500 C 06/05/15 16.5 0.00 0.07
MTG 150605C00017000 C 06/05/15 17.0 0.00 0.07
MTG 150605C00017500 C 06/05/15 17.5 0.00 0.07
MTG 150605C00018000 C 06/05/15 18.0 0.00 0.07
MTG 150605C00018500 C 06/05/15 18.5 0.00 0.07
MTG 150605C00019000 C 06/05/15 19.0 0.00 0.07
MTG 150605C00019500 C 06/05/15 19.5 0.00 0.07
MTG 150605P00002000 P 06/05/15 2.0 0.00 0.07
MTG 150605P00003000 P 06/05/15 3.0 0.00 0.07
MTG 150605P00003500 P 06/05/15 3.5 0.00 0.07
MTG 150605P00004000 P 06/05/15 4.0 0.00 0.07
MTG 150605P00004500 P 06/05/15 4.5 0.00 0.07
MTG 150605P00005000 P 06/05/15 5.0 0.00 0.07
MTG 150605P00005500 P 06/05/15 5.5 0.00 0.07
MTG 150605P00006000 P 06/05/15 6.0 0.00 0.07
MTG 150605P00006500 P 06/05/15 6.5 0.00 0.05
MTG 150605P00007000 P 06/05/15 7.0 0.00 0.06
MTG 150605P00007500 P 06/05/15 7.5 0.00 0.07
MTG 150605P00008000 P 06/05/15 8.0 0.00 0.08
MTG 150605P00008500 P 06/05/15 8.5 0.00 0.06
MTG 150605P00009000 P 06/05/15 9.0 0.01 0.09
MTG 150605P00009500 P 06/05/15 9.5 0.02 0.11
MTG 150605P00010000 P 06/05/15 10.0 0.07 0.13
MTG 150605P00010500 P 06/05/15 10.5 0.20 0.26
MTG 150605P00011000 P 06/05/15 11.0 0.43 0.57
MTG 150605P00011500 P 06/05/15 11.5 0.73 0.97
MTG 150605P00012000 P 06/05/15 12.0 1.18 1.40
MTG 150605P00012500 P 06/05/15 12.5 1.65 1.89
MTG 150605P00013000 P 06/05/15 13.0 2.16 2.38
MTG 150605P00013500 P 06/05/15 13.5 2.64 2.88
MTG 150605P00014000 P 06/05/15 14.0 3.15 3.40
MTG 150605P00014500 P 06/05/15 14.5 3.65 3.90
MTG 150605P00015000 P 06/05/15 15.0 4.15 4.40
MTG 150605P00015500 P 06/05/15 15.5 4.60 4.95
MTG 150605P00016000 P 06/05/15 16.0 5.10 5.45
MTG 150605P00016500 P 06/05/15 16.5 5.60 5.95
MTG 150605P00017000 P 06/05/15 17.0 6.10 6.45
MTG 150605P00017500 P 06/05/15 17.5 6.60 6.95
MTG 150605P00018000 P 06/05/15 18.0 7.10 7.45
MTG 150605P00018500 P 06/05/15 18.5 7.60 7.95
MTG 150605P00019000 P 06/05/15 19.0 8.10 8.45
MTG 150605P00019500 P 06/05/15 19.5 8.60 8.95
MTG 150619C00001000 C 06/19/15 1.0 9.65 9.85
MTG 150619C00002000 C 06/19/15 2.0 8.50 8.90
MTG 150619C00003000 C 06/19/15 3.0 7.60 7.90
MTG 150619C00004000 C 06/19/15 4.0 6.60 6.90
MTG 150619C00005000 C 06/19/15 5.0 5.60 5.90
MTG 150619C00006000 C 06/19/15 6.0 4.65 4.85
MTG 150619C00007000 C 06/19/15 7.0 3.65 3.85
MTG 150619C00008000 C 06/19/15 8.0 2.68 2.85
MTG 150619C00009000 C 06/19/15 9.0 1.71 1.87
MTG 150619C00010000 C 06/19/15 10.0 0.89 0.96
MTG 150619C00011000 C 06/19/15 11.0 0.29 0.33
MTG 150619C00012000 C 06/19/15 12.0 0.05 0.08
MTG 150619C00013000 C 06/19/15 13.0 0.00 0.05
MTG 150619C00014000 C 06/19/15 14.0 0.00 0.04
MTG 150619C00015000 C 06/19/15 15.0 0.00 0.04
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.03
MTG 150619C00017000 C 06/19/15 17.0 0.00 0.04
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.03
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.03
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.04
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.03
MTG 150619P00005000 P 06/19/15 5.0 0.00 0.03
MTG 150619P00006000 P 06/19/15 6.0 0.00 0.03
MTG 150619P00007000 P 06/19/15 7.0 0.00 0.04
MTG 150619P00008000 P 06/19/15 8.0 0.00 0.04
MTG 150619P00009000 P 06/19/15 9.0 0.02 0.06
MTG 150619P00010000 P 06/19/15 10.0 0.13 0.16
MTG 150619P00011000 P 06/19/15 11.0 0.51 0.57
MTG 150619P00012000 P 06/19/15 12.0 1.22 1.39
MTG 150619P00013000 P 06/19/15 13.0 2.16 2.34
MTG 150619P00014000 P 06/19/15 14.0 3.15 3.35
MTG 150619P00015000 P 06/19/15 15.0 4.15 4.35
MTG 150619P00016000 P 06/19/15 16.0 5.10 5.40
MTG 150619P00017000 P 06/19/15 17.0 6.15 6.40
MTG 150918C00001000 C 09/18/15 1.0 9.45 10.00
MTG 150918C00002000 C 09/18/15 2.0 8.55 8.95
MTG 150918C00003000 C 09/18/15 3.0 7.55 7.95
MTG 150918C00004000 C 09/18/15 4.0 6.60 6.90
MTG 150918C00005000 C 09/18/15 5.0 5.60 5.90
MTG 150918C00006000 C 09/18/15 6.0 4.60 4.90
MTG 150918C00007000 C 09/18/15 7.0 3.65 3.95
MTG 150918C00008000 C 09/18/15 8.0 2.69 2.95
MTG 150918C00009000 C 09/18/15 9.0 1.83 2.07
MTG 150918C00010000 C 09/18/15 10.0 1.19 1.29
MTG 150918C00011000 C 09/18/15 11.0 0.64 0.67
MTG 150918C00012000 C 09/18/15 12.0 0.30 0.35
MTG 150918C00013000 C 09/18/15 13.0 0.06 0.18
MTG 150918C00014000 C 09/18/15 14.0 0.02 0.10
MTG 150918C00015000 C 09/18/15 15.0 0.01 0.08
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 0.05
MTG 150918P00002000 P 09/18/15 2.0 0.00 0.05
MTG 150918P00003000 P 09/18/15 3.0 0.00 0.05
MTG 150918P00004000 P 09/18/15 4.0 0.00 0.05
MTG 150918P00005000 P 09/18/15 5.0 0.00 0.07
MTG 150918P00006000 P 09/18/15 6.0 0.01 0.07
MTG 150918P00007000 P 09/18/15 7.0 0.03 0.09
MTG 150918P00008000 P 09/18/15 8.0 0.06 0.15
MTG 150918P00009000 P 09/18/15 9.0 0.20 0.28
MTG 150918P00010000 P 09/18/15 10.0 0.43 0.48
MTG 150918P00011000 P 09/18/15 11.0 0.85 0.91
MTG 150918P00012000 P 09/18/15 12.0 1.49 1.67
MTG 150918P00013000 P 09/18/15 13.0 2.29 2.52
MTG 150918P00014000 P 09/18/15 14.0 3.20 3.40
MTG 150918P00015000 P 09/18/15 15.0 4.15 4.40
MTG 150918P00016000 P 09/18/15 16.0 5.15 5.35
MTG 150918P00017000 P 09/18/15 17.0 6.15 6.35
MTG 151218C00001000 C 12/18/15 1.0 9.25 10.25
MTG 151218C00002000 C 12/18/15 2.0 8.25 9.25
MTG 151218C00003000 C 12/18/15 3.0 7.40 8.05
MTG 151218C00004000 C 12/18/15 4.0 6.45 7.05
MTG 151218C00005000 C 12/18/15 5.0 5.50 6.10
MTG 151218C00006000 C 12/18/15 6.0 4.50 5.10
MTG 151218C00007000 C 12/18/15 7.0 3.55 4.15
MTG 151218C00008000 C 12/18/15 8.0 2.76 3.15
MTG 151218C00009000 C 12/18/15 9.0 1.98 2.32
MTG 151218C00010000 C 12/18/15 10.0 1.44 1.61
MTG 151218C00011000 C 12/18/15 11.0 0.93 1.04
MTG 151218C00012000 C 12/18/15 12.0 0.54 0.67
MTG 151218C00013000 C 12/18/15 13.0 0.31 0.43
MTG 151218C00014000 C 12/18/15 14.0 0.09 0.29
MTG 151218C00015000 C 12/18/15 15.0 0.02 0.20
MTG 151218C00016000 C 12/18/15 16.0 0.02 0.14
MTG 151218C00017000 C 12/18/15 17.0 0.00 0.11
MTG 151218C00018000 C 12/18/15 18.0 0.00 0.09
MTG 151218C00019000 C 12/18/15 19.0 0.00 0.08
MTG 151218P00001000 P 12/18/15 1.0 0.00 0.05
MTG 151218P00002000 P 12/18/15 2.0 0.00 0.05
MTG 151218P00003000 P 12/18/15 3.0 0.00 0.06
MTG 151218P00004000 P 12/18/15 4.0 0.00 0.08
MTG 151218P00005000 P 12/18/15 5.0 0.00 0.10
MTG 151218P00006000 P 12/18/15 6.0 0.03 0.12
MTG 151218P00007000 P 12/18/15 7.0 0.07 0.19
MTG 151218P00008000 P 12/18/15 8.0 0.18 0.30
MTG 151218P00009000 P 12/18/15 9.0 0.39 0.50
MTG 151218P00010000 P 12/18/15 10.0 0.67 0.79
MTG 151218P00011000 P 12/18/15 11.0 1.12 1.20
MTG 151218P00012000 P 12/18/15 12.0 1.73 1.92
MTG 151218P00013000 P 12/18/15 13.0 2.46 2.70
MTG 151218P00014000 P 12/18/15 14.0 3.25 3.60
MTG 151218P00015000 P 12/18/15 15.0 4.15 4.55
MTG 151218P00016000 P 12/18/15 16.0 5.10 5.55
MTG 151218P00017000 P 12/18/15 17.0 6.00 6.60
MTG 151218P00018000 P 12/18/15 18.0 6.90 7.60
MTG 151218P00019000 P 12/18/15 19.0 7.90 8.60
MTG 160115C00003000 C 01/15/16 3.0 7.35 8.15
MTG 160115C00004000 C 01/15/16 4.0 6.35 7.10
MTG 160115C00005000 C 01/15/16 5.0 5.65 6.05
MTG 160115C00006000 C 01/15/16 6.0 4.40 5.25
MTG 160115C00007000 C 01/15/16 7.0 3.85 4.15
MTG 160115C00008000 C 01/15/16 8.0 2.80 3.25
MTG 160115C00009000 C 01/15/16 9.0 2.04 2.40
MTG 160115C00010000 C 01/15/16 10.0 1.56 1.65
MTG 160115C00011000 C 01/15/16 11.0 1.02 1.10
MTG 160115C00012000 C 01/15/16 12.0 0.64 0.72
MTG 160115C00013000 C 01/15/16 13.0 0.40 0.54
MTG 160115C00014000 C 01/15/16 14.0 0.20 0.36
MTG 160115C00015000 C 01/15/16 15.0 0.03 0.25
MTG 160115C00016000 C 01/15/16 16.0 0.01 0.18
MTG 160115C00017000 C 01/15/16 17.0 0.00 0.14
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.07
MTG 160115P00004000 P 01/15/16 4.0 0.00 0.10
MTG 160115P00005000 P 01/15/16 5.0 0.01 0.10
MTG 160115P00006000 P 01/15/16 6.0 0.01 0.17
MTG 160115P00007000 P 01/15/16 7.0 0.12 0.24
MTG 160115P00008000 P 01/15/16 8.0 0.19 0.39
MTG 160115P00009000 P 01/15/16 9.0 0.44 0.55
MTG 160115P00010000 P 01/15/16 10.0 0.76 0.82
MTG 160115P00011000 P 01/15/16 11.0 1.22 1.28
MTG 160115P00012000 P 01/15/16 12.0 1.80 1.96
MTG 160115P00013000 P 01/15/16 13.0 2.54 2.70
MTG 160115P00014000 P 01/15/16 14.0 3.25 3.70
MTG 160115P00015000 P 01/15/16 15.0 4.20 4.55
MTG 160115P00016000 P 01/15/16 16.0 5.05 5.70
MTG 160115P00017000 P 01/15/16 17.0 5.95 6.70
MTG 170120C00003000 C 01/20/17 3.0 5.50 10.00
MTG 170120C00005000 C 01/20/17 5.0 5.15 6.40
MTG 170120C00007000 C 01/20/17 7.0 3.95 4.75
MTG 170120C00010000 C 01/20/17 10.0 2.11 2.48
MTG 170120C00012000 C 01/20/17 12.0 1.11 1.79
MTG 170120C00015000 C 01/20/17 15.0 0.51 1.00
MTG 170120C00017000 C 01/20/17 17.0 0.24 0.79
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.18
MTG 170120P00005000 P 01/20/17 5.0 0.03 0.33
MTG 170120P00007000 P 01/20/17 7.0 0.34 0.69
MTG 170120P00010000 P 01/20/17 10.0 1.37 1.75
MTG 170120P00012000 P 01/20/17 12.0 2.46 2.86
MTG 170120P00015000 P 01/20/17 15.0 4.60 5.25
MTG 170120P00017000 P 01/20/17 17.0 6.30 7.00

OPRA data is delayed 15 minutes.