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 (2016-05-13)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 160729C00001000 C 07/29/16 1.0 4.10 8.50
MTG 160729C00001500 C 07/29/16 1.5 3.50 7.95
MTG 160729C00002000 C 07/29/16 2.0 3.05 7.50
MTG 160729C00002500 C 07/29/16 2.5 2.88 4.85
MTG 160729C00003000 C 07/29/16 3.0 2.50 4.30
MTG 160729C00003500 C 07/29/16 3.5 2.50 3.80
MTG 160729C00004000 C 07/29/16 4.0 2.60 3.60
MTG 160729C00004500 C 07/29/16 4.5 2.20 3.15
MTG 160729C00005000 C 07/29/16 5.0 1.80 2.35
MTG 160729C00005500 C 07/29/16 5.5 1.50 2.02
MTG 160729C00006000 C 07/29/16 6.0 1.18 1.25
MTG 160729C00006500 C 07/29/16 6.5 0.69 0.76
MTG 160729C00007000 C 07/29/16 7.0 0.20 0.26
MTG 160729C00007500 C 07/29/16 7.5 0.00 0.15
MTG 160729C00008000 C 07/29/16 8.0 0.00 0.24
MTG 160729C00008500 C 07/29/16 8.5 0.00 0.35
MTG 160729C00009000 C 07/29/16 9.0 0.00 0.94
MTG 160729C00009500 C 07/29/16 9.5 0.00 0.99
MTG 160729C00010000 C 07/29/16 10.0 0.00 1.05
MTG 160729C00010500 C 07/29/16 10.5 0.00 1.20
MTG 160729C00011000 C 07/29/16 11.0 0.00 1.45
MTG 160729C00011500 C 07/29/16 11.5 0.00 0.74
MTG 160729C00012000 C 07/29/16 12.0 0.00 1.24
MTG 160729C00012500 C 07/29/16 12.5 0.00 1.10
MTG 160729C00013000 C 07/29/16 13.0 0.00 1.04
MTG 160729P00001000 P 07/29/16 1.0 0.00 0.65
MTG 160729P00001500 P 07/29/16 1.5 0.00 0.69
MTG 160729P00002000 P 07/29/16 2.0 0.00 1.10
MTG 160729P00002500 P 07/29/16 2.5 0.00 0.65
MTG 160729P00003000 P 07/29/16 3.0 0.00 1.14
MTG 160729P00003500 P 07/29/16 3.5 0.00 0.85
MTG 160729P00004000 P 07/29/16 4.0 0.00 0.90
MTG 160729P00004500 P 07/29/16 4.5 0.00 0.70
MTG 160729P00005000 P 07/29/16 5.0 0.00 0.69
MTG 160729P00005500 P 07/29/16 5.5 0.00 0.01
MTG 160729P00006000 P 07/29/16 6.0 0.00 0.16
MTG 160729P00006500 P 07/29/16 6.5 0.00 0.30
MTG 160729P00007000 P 07/29/16 7.0 0.00 0.07
MTG 160729P00007500 P 07/29/16 7.5 0.25 0.35
MTG 160729P00008000 P 07/29/16 8.0 0.74 1.02
MTG 160729P00008500 P 07/29/16 8.5 1.23 1.36
MTG 160729P00009000 P 07/29/16 9.0 1.55 1.82
MTG 160729P00009500 P 07/29/16 9.5 2.24 2.31
MTG 160729P00010000 P 07/29/16 10.0 2.30 3.25
MTG 160729P00010500 P 07/29/16 10.5 3.00 3.70
MTG 160729P00011000 P 07/29/16 11.0 2.74 4.15
MTG 160729P00011500 P 07/29/16 11.5 3.00 6.25
MTG 160729P00012000 P 07/29/16 12.0 3.00 7.20
MTG 160729P00012500 P 07/29/16 12.5 3.65 7.50
MTG 160729P00013000 P 07/29/16 13.0 3.70 8.20
MTG 160805C00000500 C 08/05/16 0.5 4.50 8.95
MTG 160805C00001000 C 08/05/16 1.0 4.70 6.40
MTG 160805C00001500 C 08/05/16 1.5 3.55 7.95
MTG 160805C00002000 C 08/05/16 2.0 3.00 7.45
MTG 160805C00002500 C 08/05/16 2.5 2.96 5.15
MTG 160805C00003000 C 08/05/16 3.0 3.00 4.65
MTG 160805C00003500 C 08/05/16 3.5 2.25 4.10
MTG 160805C00004000 C 08/05/16 4.0 2.74 3.30
MTG 160805C00004500 C 08/05/16 4.5 2.35 2.76
MTG 160805C00005000 C 08/05/16 5.0 1.72 2.36
MTG 160805C00005500 C 08/05/16 5.5 1.69 1.88
MTG 160805C00006000 C 08/05/16 6.0 1.19 1.29
MTG 160805C00006500 C 08/05/16 6.5 0.66 0.78
MTG 160805C00007000 C 08/05/16 7.0 0.26 0.32
MTG 160805C00007500 C 08/05/16 7.5 0.03 0.07
MTG 160805C00008000 C 08/05/16 8.0 0.00 0.26
MTG 160805C00008500 C 08/05/16 8.5 0.00 0.40
MTG 160805C00009000 C 08/05/16 9.0 0.00 0.40
MTG 160805C00009500 C 08/05/16 9.5 0.00 0.40
MTG 160805C00010000 C 08/05/16 10.0 0.00 0.45
MTG 160805C00010500 C 08/05/16 10.5 0.00 0.80
MTG 160805C00011000 C 08/05/16 11.0 0.00 0.40
MTG 160805C00011500 C 08/05/16 11.5 0.00 0.95
MTG 160805C00012000 C 08/05/16 12.0 0.00 0.85
MTG 160805C00012500 C 08/05/16 12.5 0.00 0.85
MTG 160805C00013000 C 08/05/16 13.0 0.00 0.35
MTG 160805P00000500 P 08/05/16 0.5 0.00 2.63
MTG 160805P00001000 P 08/05/16 1.0 0.00 0.85
MTG 160805P00001500 P 08/05/16 1.5 0.00 0.65
MTG 160805P00002000 P 08/05/16 2.0 0.00 0.85
MTG 160805P00002500 P 08/05/16 2.5 0.00 0.74
MTG 160805P00003000 P 08/05/16 3.0 0.00 0.65
MTG 160805P00003500 P 08/05/16 3.5 0.00 0.44
MTG 160805P00004000 P 08/05/16 4.0 0.00 1.05
MTG 160805P00004500 P 08/05/16 4.5 0.00 0.95
MTG 160805P00005000 P 08/05/16 5.0 0.00 0.50
MTG 160805P00005500 P 08/05/16 5.5 0.00 0.45
MTG 160805P00006000 P 08/05/16 6.0 0.00 0.15
MTG 160805P00006500 P 08/05/16 6.5 0.00 0.06
MTG 160805P00007000 P 08/05/16 7.0 0.05 0.09
MTG 160805P00007500 P 08/05/16 7.5 0.00 0.35
MTG 160805P00008000 P 08/05/16 8.0 0.72 0.83
MTG 160805P00008500 P 08/05/16 8.5 1.25 1.32
MTG 160805P00009000 P 08/05/16 9.0 1.74 1.87
MTG 160805P00009500 P 08/05/16 9.5 1.87 2.42
MTG 160805P00010000 P 08/05/16 10.0 2.27 3.25
MTG 160805P00010500 P 08/05/16 10.5 3.00 3.70
MTG 160805P00011000 P 08/05/16 11.0 3.00 4.15
MTG 160805P00011500 P 08/05/16 11.5 3.00 4.65
MTG 160805P00012000 P 08/05/16 12.0 3.00 5.15
MTG 160805P00012500 P 08/05/16 12.5 3.35 7.75
MTG 160805P00013000 P 08/05/16 13.0 3.70 8.20
MTG 160812C00000500 C 08/12/16 0.5 4.65 8.95
MTG 160812C00001000 C 08/12/16 1.0 4.00 8.45
MTG 160812C00001500 C 08/12/16 1.5 3.60 7.95
MTG 160812C00002000 C 08/12/16 2.0 3.05 7.45
MTG 160812C00002500 C 08/12/16 2.5 3.00 4.95
MTG 160812C00003000 C 08/12/16 3.0 2.75 4.60
MTG 160812C00003500 C 08/12/16 3.5 2.17 5.45
MTG 160812C00004000 C 08/12/16 4.0 3.00 3.35
MTG 160812C00004500 C 08/12/16 4.5 2.35 2.77
MTG 160812C00005000 C 08/12/16 5.0 2.18 2.36
MTG 160812C00005500 C 08/12/16 5.5 1.69 1.75
MTG 160812C00006000 C 08/12/16 6.0 1.18 1.29
MTG 160812C00006500 C 08/12/16 6.5 0.73 0.79
MTG 160812C00007000 C 08/12/16 7.0 0.30 0.35
MTG 160812C00007500 C 08/12/16 7.5 0.07 0.11
MTG 160812C00008000 C 08/12/16 8.0 0.00 0.25
MTG 160812C00008500 C 08/12/16 8.5 0.00 0.02
MTG 160812C00009000 C 08/12/16 9.0 0.00 0.25
MTG 160812C00009500 C 08/12/16 9.5 0.00 0.70
MTG 160812C00010000 C 08/12/16 10.0 0.00 1.14
MTG 160812C00010500 C 08/12/16 10.5 0.00 0.65
MTG 160812C00011000 C 08/12/16 11.0 0.00 0.40
MTG 160812C00011500 C 08/12/16 11.5 0.00 1.20
MTG 160812C00012000 C 08/12/16 12.0 0.00 0.90
MTG 160812C00012500 C 08/12/16 12.5 0.00 0.40
MTG 160812C00013000 C 08/12/16 13.0 0.00 0.35
MTG 160812P00000500 P 08/12/16 0.5 0.00 0.85
MTG 160812P00001000 P 08/12/16 1.0 0.00 0.69
MTG 160812P00001500 P 08/12/16 1.5 0.00 0.69
MTG 160812P00002000 P 08/12/16 2.0 0.00 0.84
MTG 160812P00002500 P 08/12/16 2.5 0.00 0.95
MTG 160812P00003000 P 08/12/16 3.0 0.00 0.65
MTG 160812P00003500 P 08/12/16 3.5 0.00 0.90
MTG 160812P00004000 P 08/12/16 4.0 0.00 0.99
MTG 160812P00004500 P 08/12/16 4.5 0.00 0.80
MTG 160812P00005000 P 08/12/16 5.0 0.00 0.30
MTG 160812P00005500 P 08/12/16 5.5 0.00 0.30
MTG 160812P00006000 P 08/12/16 6.0 0.00 0.21
MTG 160812P00006500 P 08/12/16 6.5 0.00 0.36
MTG 160812P00007000 P 08/12/16 7.0 0.09 0.13
MTG 160812P00007500 P 08/12/16 7.5 0.32 0.39
MTG 160812P00008000 P 08/12/16 8.0 0.75 0.93
MTG 160812P00008500 P 08/12/16 8.5 1.20 1.33
MTG 160812P00009000 P 08/12/16 9.0 1.46 2.31
MTG 160812P00009500 P 08/12/16 9.5 1.94 2.83
MTG 160812P00010000 P 08/12/16 10.0 2.40 3.20
MTG 160812P00010500 P 08/12/16 10.5 2.46 3.70
MTG 160812P00011000 P 08/12/16 11.0 3.20 4.50
MTG 160812P00011500 P 08/12/16 11.5 3.70 5.00
MTG 160812P00012000 P 08/12/16 12.0 3.00 5.15
MTG 160812P00012500 P 08/12/16 12.5 4.70 6.00
MTG 160812P00013000 P 08/12/16 13.0 3.70 8.20
MTG 160819C00001000 C 08/19/16 1.0 5.85 6.40
MTG 160819C00001500 C 08/19/16 1.5 5.35 5.90
MTG 160819C00002000 C 08/19/16 2.0 4.85 5.40
MTG 160819C00002500 C 08/19/16 2.5 4.35 4.95
MTG 160819C00003000 C 08/19/16 3.0 4.00 4.40
MTG 160819C00003500 C 08/19/16 3.5 3.50 3.90
MTG 160819C00004000 C 08/19/16 4.0 3.05 3.40
MTG 160819C00004500 C 08/19/16 4.5 2.69 2.75
MTG 160819C00005000 C 08/19/16 5.0 2.21 2.25
MTG 160819C00005500 C 08/19/16 5.5 1.71 1.76
MTG 160819C00006000 C 08/19/16 6.0 1.20 1.26
MTG 160819C00006500 C 08/19/16 6.5 0.73 0.79
MTG 160819C00007000 C 08/19/16 7.0 0.34 0.38
MTG 160819C00007500 C 08/19/16 7.5 0.11 0.13
MTG 160819C00008000 C 08/19/16 8.0 0.00 0.05
MTG 160819C00008500 C 08/19/16 8.5 0.00 0.06
MTG 160819C00009000 C 08/19/16 9.0 0.00 0.10
MTG 160819C00009500 C 08/19/16 9.5 0.00 0.04
MTG 160819C00010000 C 08/19/16 10.0 0.00 0.04
MTG 160819C00010500 C 08/19/16 10.5 0.00 0.05
MTG 160819C00011000 C 08/19/16 11.0 0.00 0.13
MTG 160819C00011500 C 08/19/16 11.5 0.00 0.05
MTG 160819C00012000 C 08/19/16 12.0 0.00 0.09
MTG 160819C00012500 C 08/19/16 12.5 0.00 0.04
MTG 160819P00001000 P 08/19/16 1.0 0.00 0.08
MTG 160819P00001500 P 08/19/16 1.5 0.00 0.05
MTG 160819P00002000 P 08/19/16 2.0 0.00 0.04
MTG 160819P00002500 P 08/19/16 2.5 0.00 0.04
MTG 160819P00003000 P 08/19/16 3.0 0.00 0.09
MTG 160819P00003500 P 08/19/16 3.5 0.00 0.04
MTG 160819P00004000 P 08/19/16 4.0 0.00 0.09
MTG 160819P00004500 P 08/19/16 4.5 0.00 0.05
MTG 160819P00005000 P 08/19/16 5.0 0.00 0.05
MTG 160819P00005500 P 08/19/16 5.5 0.00 0.02
MTG 160819P00006000 P 08/19/16 6.0 0.00 0.06
MTG 160819P00006500 P 08/19/16 6.5 0.03 0.08
MTG 160819P00007000 P 08/19/16 7.0 0.12 0.14
MTG 160819P00007500 P 08/19/16 7.5 0.38 0.40
MTG 160819P00008000 P 08/19/16 8.0 0.78 0.83
MTG 160819P00008500 P 08/19/16 8.5 1.26 1.31
MTG 160819P00009000 P 08/19/16 9.0 1.76 1.80
MTG 160819P00009500 P 08/19/16 9.5 2.25 2.30
MTG 160819P00010000 P 08/19/16 10.0 2.75 2.80
MTG 160819P00010500 P 08/19/16 10.5 3.05 3.50
MTG 160819P00011000 P 08/19/16 11.0 3.55 4.00
MTG 160819P00011500 P 08/19/16 11.5 4.10 4.50
MTG 160819P00012000 P 08/19/16 12.0 4.60 5.00
MTG 160819P00012500 P 08/19/16 12.5 5.10 5.50
MTG 160826C00000500 C 08/26/16 0.5 4.50 8.95
MTG 160826C00001000 C 08/26/16 1.0 4.00 8.30
MTG 160826C00001500 C 08/26/16 1.5 3.50 7.95
MTG 160826C00002000 C 08/26/16 2.0 3.00 7.30
MTG 160826C00002500 C 08/26/16 2.5 2.99 4.85
MTG 160826C00003000 C 08/26/16 3.0 2.49 5.90
MTG 160826C00003500 C 08/26/16 3.5 2.29 4.10
MTG 160826C00004000 C 08/26/16 4.0 2.42 3.60
MTG 160826C00004500 C 08/26/16 4.5 1.22 2.85
MTG 160826C00005000 C 08/26/16 5.0 1.75 2.28
MTG 160826C00005500 C 08/26/16 5.5 1.60 1.79
MTG 160826C00006000 C 08/26/16 6.0 0.68 1.30
MTG 160826C00006500 C 08/26/16 6.5 0.72 0.82
MTG 160826C00007000 C 08/26/16 7.0 0.36 0.41
MTG 160826C00007500 C 08/26/16 7.5 0.13 0.16
MTG 160826C00008000 C 08/26/16 8.0 0.00 0.21
MTG 160826C00008500 C 08/26/16 8.5 0.00 0.30
MTG 160826C00009000 C 08/26/16 9.0 0.00 0.25
MTG 160826C00009500 C 08/26/16 9.5 0.00 0.65
MTG 160826C00010000 C 08/26/16 10.0 0.00 0.30
MTG 160826C00010500 C 08/26/16 10.5 0.00 0.65
MTG 160826C00011000 C 08/26/16 11.0 0.00 0.65
MTG 160826C00011500 C 08/26/16 11.5 0.00 0.65
MTG 160826C00012000 C 08/26/16 12.0 0.00 0.65
MTG 160826C00012500 C 08/26/16 12.5 0.00 0.65
MTG 160826C00013000 C 08/26/16 13.0 0.00 1.30
MTG 160826P00000500 P 08/26/16 0.5 0.00 0.90
MTG 160826P00001000 P 08/26/16 1.0 0.00 1.10
MTG 160826P00001500 P 08/26/16 1.5 0.00 0.90
MTG 160826P00002000 P 08/26/16 2.0 0.00 0.65
MTG 160826P00002500 P 08/26/16 2.5 0.00 0.65
MTG 160826P00003000 P 08/26/16 3.0 0.00 0.30
MTG 160826P00003500 P 08/26/16 3.5 0.00 1.15
MTG 160826P00004000 P 08/26/16 4.0 0.00 1.25
MTG 160826P00004500 P 08/26/16 4.5 0.00 0.65
MTG 160826P00005000 P 08/26/16 5.0 0.00 0.30
MTG 160826P00005500 P 08/26/16 5.5 0.00 0.30
MTG 160826P00006000 P 08/26/16 6.0 0.00 0.16
MTG 160826P00006500 P 08/26/16 6.5 0.03 0.08
MTG 160826P00007000 P 08/26/16 7.0 0.15 0.18
MTG 160826P00007500 P 08/26/16 7.5 0.40 0.44
MTG 160826P00008000 P 08/26/16 8.0 0.74 0.96
MTG 160826P00008500 P 08/26/16 8.5 1.07 1.80
MTG 160826P00009000 P 08/26/16 9.0 1.10 1.82
MTG 160826P00009500 P 08/26/16 9.5 1.05 2.67
MTG 160826P00010000 P 08/26/16 10.0 1.31 3.20
MTG 160826P00010500 P 08/26/16 10.5 2.66 3.70
MTG 160826P00011000 P 08/26/16 11.0 2.63 4.20
MTG 160826P00011500 P 08/26/16 11.5 3.00 6.10
MTG 160826P00012000 P 08/26/16 12.0 3.00 5.15
MTG 160826P00012500 P 08/26/16 12.5 3.20 7.50
MTG 160826P00013000 P 08/26/16 13.0 3.70 8.20
MTG 160902C00000500 C 09/02/16 0.5 4.55 9.00
MTG 160902C00001000 C 09/02/16 1.0 4.10 8.50
MTG 160902C00001500 C 09/02/16 1.5 3.30 8.00
MTG 160902C00002000 C 09/02/16 2.0 2.95 7.45
MTG 160902C00002500 C 09/02/16 2.5 3.00 5.10
MTG 160902C00003000 C 09/02/16 3.0 2.93 4.60
MTG 160902C00003500 C 09/02/16 3.5 2.47 4.35
MTG 160902C00004000 C 09/02/16 4.0 2.15 3.60
MTG 160902C00004500 C 09/02/16 4.5 1.42 3.10
MTG 160902C00005000 C 09/02/16 5.0 1.86 2.65
MTG 160902C00005500 C 09/02/16 5.5 1.69 1.79
MTG 160902C00006000 C 09/02/16 6.0 1.09 1.33
MTG 160902C00006500 C 09/02/16 6.5 0.76 0.86
MTG 160902C00007000 C 09/02/16 7.0 0.39 0.44
MTG 160902C00007500 C 09/02/16 7.5 0.16 0.18
MTG 160902C00008000 C 09/02/16 8.0 0.00 0.21
MTG 160902C00008500 C 09/02/16 8.5 0.00 0.30
MTG 160902C00009000 C 09/02/16 9.0 0.00 0.03
MTG 160902C00009500 C 09/02/16 9.5 0.00 0.25
MTG 160902C00010000 C 09/02/16 10.0 0.00 0.68
MTG 160902C00010500 C 09/02/16 10.5 0.00 0.85
MTG 160902C00011000 C 09/02/16 11.0 0.00 0.65
MTG 160902C00011500 C 09/02/16 11.5 0.00 0.25
MTG 160902C00012000 C 09/02/16 12.0 0.00 0.65
MTG 160902C00012500 C 09/02/16 12.5 0.00 0.30
MTG 160902C00013000 C 09/02/16 13.0 0.00 1.15
MTG 160902C00013500 C 09/02/16 13.5 0.00 0.30
MTG 160902C00014000 C 09/02/16 14.0 0.00 0.65
MTG 160902P00000500 P 09/02/16 0.5 0.00 0.85
MTG 160902P00001000 P 09/02/16 1.0 0.00 0.65
MTG 160902P00001500 P 09/02/16 1.5 0.00 0.80
MTG 160902P00002000 P 09/02/16 2.0 0.00 0.50
MTG 160902P00002500 P 09/02/16 2.5 0.00 0.33
MTG 160902P00003000 P 09/02/16 3.0 0.00 0.46
MTG 160902P00003500 P 09/02/16 3.5 0.00 1.15
MTG 160902P00004000 P 09/02/16 4.0 0.00 0.65
MTG 160902P00004500 P 09/02/16 4.5 0.00 0.30
MTG 160902P00005000 P 09/02/16 5.0 0.00 0.03
MTG 160902P00005500 P 09/02/16 5.5 0.00 0.70
MTG 160902P00006000 P 09/02/16 6.0 0.00 0.16
MTG 160902P00006500 P 09/02/16 6.5 0.06 0.69
MTG 160902P00007000 P 09/02/16 7.0 0.18 0.21
MTG 160902P00007500 P 09/02/16 7.5 0.42 0.49
MTG 160902P00008000 P 09/02/16 8.0 0.78 0.95
MTG 160902P00008500 P 09/02/16 8.5 1.20 1.84
MTG 160902P00009000 P 09/02/16 9.0 1.74 1.82
MTG 160902P00009500 P 09/02/16 9.5 2.13 3.10
MTG 160902P00010000 P 09/02/16 10.0 2.37 3.20
MTG 160902P00010500 P 09/02/16 10.5 2.62 3.70
MTG 160902P00011000 P 09/02/16 11.0 3.20 4.50
MTG 160902P00011500 P 09/02/16 11.5 2.77 4.70
MTG 160902P00012000 P 09/02/16 12.0 4.20 5.50
MTG 160902P00012500 P 09/02/16 12.5 3.20 7.75
MTG 160902P00013000 P 09/02/16 13.0 3.70 8.00
MTG 160902P00013500 P 09/02/16 13.5 4.00 8.50
MTG 160902P00014000 P 09/02/16 14.0 4.70 9.20
MTG 160909C00000500 C 09/09/16 0.5 4.50 8.80
MTG 160909C00001000 C 09/09/16 1.0 4.00 8.30
MTG 160909C00001500 C 09/09/16 1.5 3.30 7.80
MTG 160909C00002000 C 09/09/16 2.0 3.00 7.30
MTG 160909C00002500 C 09/09/16 2.5 3.00 6.95
MTG 160909C00003000 C 09/09/16 3.0 2.57 4.35
MTG 160909C00003500 C 09/09/16 3.5 2.07 3.85
MTG 160909C00004000 C 09/09/16 4.0 1.68 3.35
MTG 160909C00004500 C 09/09/16 4.5 1.28 2.82
MTG 160909C00005000 C 09/09/16 5.0 1.02 2.51
MTG 160909C00005500 C 09/09/16 5.5 0.00 4.65
MTG 160909C00006000 C 09/09/16 6.0 0.00 4.75
MTG 160909C00006500 C 09/09/16 6.5 0.66 0.95
MTG 160909C00007000 C 09/09/16 7.0 0.39 0.51
MTG 160909C00007500 C 09/09/16 7.5 0.12 0.26
MTG 160909C00008000 C 09/09/16 8.0 0.00 0.15
MTG 160909C00008500 C 09/09/16 8.5 0.00 4.75
MTG 160909C00009000 C 09/09/16 9.0 0.00 4.75
MTG 160909C00009500 C 09/09/16 9.5 0.00 4.75
MTG 160909C00010000 C 09/09/16 10.0 0.00 4.75
MTG 160909C00010500 C 09/09/16 10.5 0.00 4.75
MTG 160909C00011000 C 09/09/16 11.0 0.00 4.75
MTG 160909C00011500 C 09/09/16 11.5 0.00 4.75
MTG 160909C00012000 C 09/09/16 12.0 0.00 4.75
MTG 160909C00012500 C 09/09/16 12.5 0.00 4.75
MTG 160909C00013000 C 09/09/16 13.0 0.00 4.75
MTG 160909C00013500 C 09/09/16 13.5 0.00 4.75
MTG 160909C00014000 C 09/09/16 14.0 0.00 4.75
MTG 160909P00000500 P 09/09/16 0.5 0.00 4.75
MTG 160909P00001000 P 09/09/16 1.0 0.00 4.75
MTG 160909P00001500 P 09/09/16 1.5 0.00 2.50
MTG 160909P00002000 P 09/09/16 2.0 0.00 4.75
MTG 160909P00002500 P 09/09/16 2.5 0.00 4.75
MTG 160909P00003000 P 09/09/16 3.0 0.00 1.53
MTG 160909P00003500 P 09/09/16 3.5 0.00 4.75
MTG 160909P00004000 P 09/09/16 4.0 0.00 4.75
MTG 160909P00004500 P 09/09/16 4.5 0.00 4.50
MTG 160909P00005000 P 09/09/16 5.0 0.00 3.65
MTG 160909P00005500 P 09/09/16 5.5 0.00 4.50
MTG 160909P00006000 P 09/09/16 6.0 0.00 0.14
MTG 160909P00006500 P 09/09/16 6.5 0.05 0.57
MTG 160909P00007000 P 09/09/16 7.0 0.15 0.27
MTG 160909P00007500 P 09/09/16 7.5 0.40 0.56
MTG 160909P00008000 P 09/09/16 8.0 0.00 0.96
MTG 160909P00008500 P 09/09/16 8.5 0.00 4.65
MTG 160909P00009000 P 09/09/16 9.0 0.81 2.10
MTG 160909P00009500 P 09/09/16 9.5 1.07 3.35
MTG 160909P00010000 P 09/09/16 10.0 1.30 4.85
MTG 160909P00010500 P 09/09/16 10.5 1.86 4.50
MTG 160909P00011000 P 09/09/16 11.0 2.24 4.15
MTG 160909P00011500 P 09/09/16 11.5 2.75 4.65
MTG 160909P00012000 P 09/09/16 12.0 3.00 7.15
MTG 160909P00012500 P 09/09/16 12.5 3.20 7.50
MTG 160909P00013000 P 09/09/16 13.0 3.70 8.00
MTG 160909P00013500 P 09/09/16 13.5 4.20 8.50
MTG 160909P00014000 P 09/09/16 14.0 4.70 9.00
MTG 160916C00001000 C 09/16/16 1.0 5.85 6.45
MTG 160916C00002000 C 09/16/16 2.0 4.85 5.40
MTG 160916C00003000 C 09/16/16 3.0 4.00 4.40
MTG 160916C00004000 C 09/16/16 4.0 3.05 3.30
MTG 160916C00005000 C 09/16/16 5.0 2.22 2.25
MTG 160916C00006000 C 09/16/16 6.0 1.25 1.31
MTG 160916C00007000 C 09/16/16 7.0 0.45 0.49
MTG 160916C00008000 C 09/16/16 8.0 0.09 0.12
MTG 160916C00009000 C 09/16/16 9.0 0.00 0.06
MTG 160916C00010000 C 09/16/16 10.0 0.00 0.30
MTG 160916C00011000 C 09/16/16 11.0 0.00 0.04
MTG 160916C00012000 C 09/16/16 12.0 0.00 0.30
MTG 160916C00013000 C 09/16/16 13.0 0.00 0.30
MTG 160916C00014000 C 09/16/16 14.0 0.00 0.04
MTG 160916C00015000 C 09/16/16 15.0 0.00 0.30
MTG 160916P00001000 P 09/16/16 1.0 0.00 0.04
MTG 160916P00002000 P 09/16/16 2.0 0.00 0.30
MTG 160916P00003000 P 09/16/16 3.0 0.00 0.04
MTG 160916P00004000 P 09/16/16 4.0 0.00 0.05
MTG 160916P00005000 P 09/16/16 5.0 0.00 0.06
MTG 160916P00006000 P 09/16/16 6.0 0.04 0.09
MTG 160916P00007000 P 09/16/16 7.0 0.23 0.25
MTG 160916P00008000 P 09/16/16 8.0 0.83 0.89
MTG 160916P00009000 P 09/16/16 9.0 1.76 1.82
MTG 160916P00010000 P 09/16/16 10.0 2.76 2.81
MTG 160916P00011000 P 09/16/16 11.0 3.60 4.00
MTG 160916P00012000 P 09/16/16 12.0 4.60 5.00
MTG 160916P00013000 P 09/16/16 13.0 5.60 6.15
MTG 160916P00014000 P 09/16/16 14.0 6.60 7.15
MTG 160916P00015000 P 09/16/16 15.0 7.60 8.15
MTG 161216C00001000 C 12/16/16 1.0 6.00 6.35
MTG 161216C00002000 C 12/16/16 2.0 5.00 5.30
MTG 161216C00003000 C 12/16/16 3.0 4.05 4.35
MTG 161216C00004000 C 12/16/16 4.0 3.05 3.35
MTG 161216C00005000 C 12/16/16 5.0 2.10 2.43
MTG 161216C00006000 C 12/16/16 6.0 1.30 1.55
MTG 161216C00007000 C 12/16/16 7.0 0.74 0.80
MTG 161216C00008000 C 12/16/16 8.0 0.32 0.35
MTG 161216C00009000 C 12/16/16 9.0 0.11 0.20
MTG 161216C00010000 C 12/16/16 10.0 0.01 0.12
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.09
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.30
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.07
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.30
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.06
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.30
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.25
MTG 161216P00003000 P 12/16/16 3.0 0.00 0.25
MTG 161216P00004000 P 12/16/16 4.0 0.00 0.11
MTG 161216P00005000 P 12/16/16 5.0 0.05 0.15
MTG 161216P00006000 P 12/16/16 6.0 0.21 0.26
MTG 161216P00007000 P 12/16/16 7.0 0.51 0.57
MTG 161216P00008000 P 12/16/16 8.0 1.06 1.17
MTG 161216P00009000 P 12/16/16 9.0 1.83 2.07
MTG 161216P00010000 P 12/16/16 10.0 2.76 3.05
MTG 161216P00011000 P 12/16/16 11.0 3.70 4.00
MTG 161216P00012000 P 12/16/16 12.0 4.70 5.00
MTG 161216P00013000 P 12/16/16 13.0 5.70 6.00
MTG 161216P00014000 P 12/16/16 14.0 6.55 7.00
MTG 161216P00015000 P 12/16/16 15.0 5.55 10.00
MTG 170120C00001000 C 01/20/17 1.0 6.00 6.30
MTG 170120C00002000 C 01/20/17 2.0 5.00 6.05
MTG 170120C00003000 C 01/20/17 3.0 4.05 4.35
MTG 170120C00004000 C 01/20/17 4.0 3.05 3.40
MTG 170120C00005000 C 01/20/17 5.0 2.15 2.55
MTG 170120C00006000 C 01/20/17 6.0 1.40 1.65
MTG 170120C00007000 C 01/20/17 7.0 0.83 0.90
MTG 170120C00008000 C 01/20/17 8.0 0.40 0.47
MTG 170120C00009000 C 01/20/17 9.0 0.16 0.25
MTG 170120C00010000 C 01/20/17 10.0 0.05 0.12
MTG 170120C00011000 C 01/20/17 11.0 0.00 0.11
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.09
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.30
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.08
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.07
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.30
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.06
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.08
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.25
MTG 170120P00004000 P 01/20/17 4.0 0.01 0.14
MTG 170120P00005000 P 01/20/17 5.0 0.10 0.17
MTG 170120P00006000 P 01/20/17 6.0 0.26 0.32
MTG 170120P00007000 P 01/20/17 7.0 0.58 0.73
MTG 170120P00008000 P 01/20/17 8.0 1.14 1.22
MTG 170120P00009000 P 01/20/17 9.0 1.85 2.14
MTG 170120P00010000 P 01/20/17 10.0 2.75 3.05
MTG 170120P00011000 P 01/20/17 11.0 3.70 4.00
MTG 170120P00012000 P 01/20/17 12.0 4.70 5.00
MTG 170120P00013000 P 01/20/17 13.0 5.70 6.00
MTG 170120P00014000 P 01/20/17 14.0 6.70 7.05
MTG 170120P00015000 P 01/20/17 15.0 5.60 10.15
MTG 170120P00017000 P 01/20/17 17.0 7.65 12.20
MTG 170317C00001000 C 03/17/17 1.0 5.80 6.35
MTG 170317C00002000 C 03/17/17 2.0 4.85 5.35
MTG 170317C00003000 C 03/17/17 3.0 4.00 4.40
MTG 170317C00004000 C 03/17/17 4.0 3.10 3.45
MTG 170317C00005000 C 03/17/17 5.0 2.22 2.55
MTG 170317C00006000 C 03/17/17 6.0 1.43 1.74
MTG 170317C00007000 C 03/17/17 7.0 0.95 1.06
MTG 170317C00008000 C 03/17/17 8.0 0.51 0.60
MTG 170317C00009000 C 03/17/17 9.0 0.25 0.33
MTG 170317C00010000 C 03/17/17 10.0 0.10 0.24
MTG 170317C00011000 C 03/17/17 11.0 0.01 0.16
MTG 170317C00012000 C 03/17/17 12.0 0.00 0.12
MTG 170317C00013000 C 03/17/17 13.0 0.00 0.10
MTG 170317P00001000 P 03/17/17 1.0 0.00 0.08
MTG 170317P00002000 P 03/17/17 2.0 0.00 0.10
MTG 170317P00003000 P 03/17/17 3.0 0.00 0.12
MTG 170317P00004000 P 03/17/17 4.0 0.02 0.17
MTG 170317P00005000 P 03/17/17 5.0 0.15 0.40
MTG 170317P00006000 P 03/17/17 6.0 0.35 0.42
MTG 170317P00007000 P 03/17/17 7.0 0.70 0.83
MTG 170317P00008000 P 03/17/17 8.0 1.24 1.43
MTG 170317P00009000 P 03/17/17 9.0 1.81 2.44
MTG 170317P00010000 P 03/17/17 10.0 2.46 3.55
MTG 170317P00011000 P 03/17/17 11.0 3.65 4.20
MTG 170317P00012000 P 03/17/17 12.0 4.70 5.05
MTG 170317P00013000 P 03/17/17 13.0 5.50 6.20
MTG 180119C00003000 C 01/19/18 3.0 4.05 4.75
MTG 180119C00005000 C 01/19/18 5.0 2.41 3.05
MTG 180119C00007000 C 01/19/18 7.0 1.21 1.71
MTG 180119C00010000 C 01/19/18 10.0 0.39 0.69
MTG 180119C00012000 C 01/19/18 12.0 0.06 0.41
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.21
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.17
MTG 180119P00003000 P 01/19/18 3.0 0.04 0.26
MTG 180119P00005000 P 01/19/18 5.0 0.35 0.60
MTG 180119P00007000 P 01/19/18 7.0 1.08 1.27
MTG 180119P00010000 P 01/19/18 10.0 2.96 3.20
MTG 180119P00012000 P 01/19/18 12.0 4.70 5.25
MTG 180119P00015000 P 01/19/18 15.0 7.50 8.20
MTG 180119P00017000 P 01/19/18 17.0 9.50 10.20

OPRA data is delayed 15 minutes.