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 (2014-11-14)Premium Content

Mgic Investment Corp (MTG)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 141220C00000500 C 12/20/14 0.5 8.30 8.80
MTG 141220C00001000 C 12/20/14 1.0 7.80 8.30
MTG 141220C00001500 C 12/20/14 1.5 7.30 7.80
MTG 141220C00002000 C 12/20/14 2.0 6.80 7.30
MTG 141220C00002500 C 12/20/14 2.5 6.30 6.80
MTG 141220C00003000 C 12/20/14 3.0 5.80 6.30
MTG 141220C00003500 C 12/20/14 3.5 5.30 5.80
MTG 141220C00004000 C 12/20/14 4.0 4.80 5.30
MTG 141220C00004500 C 12/20/14 4.5 4.35 4.75
MTG 141220C00005000 C 12/20/14 5.0 3.80 4.25
MTG 141220C00005500 C 12/20/14 5.5 3.30 3.80
MTG 141220C00006000 C 12/20/14 6.0 2.85 3.25
MTG 141220C00006500 C 12/20/14 6.5 2.32 2.72
MTG 141220C00007000 C 12/20/14 7.0 2.03 2.28
MTG 141220C00007500 C 12/20/14 7.5 1.40 1.65
MTG 141220C00008000 C 12/20/14 8.0 0.94 1.11
MTG 141220C00008500 C 12/20/14 8.5 0.40 0.65
MTG 141220C00009000 C 12/20/14 9.0 0.03 0.07
MTG 141220C00009500 C 12/20/14 9.5 0.00 0.04
MTG 141220C00010000 C 12/20/14 10.0 0.00 0.01
MTG 141220C00010500 C 12/20/14 10.5 0.00 0.04
MTG 141220C00011000 C 12/20/14 11.0 0.00 0.04
MTG 141220C00011500 C 12/20/14 11.5 0.00 0.04
MTG 141220C00012000 C 12/20/14 12.0 0.00 0.04
MTG 141220C00012500 C 12/20/14 12.5 0.00 0.04
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.04
MTG 141220C00013500 C 12/20/14 13.5 0.00 0.04
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.03
MTG 141220C00014500 C 12/20/14 14.5 0.00 0.03
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.03
MTG 141220C00015500 C 12/20/14 15.5 0.00 0.04
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.03
MTG 141220C00016500 C 12/20/14 16.5 0.00 0.04
MTG 141220C00017000 C 12/20/14 17.0 0.00 0.03
MTG 141220C00017500 C 12/20/14 17.5 0.00 0.04
MTG 141220C00018000 C 12/20/14 18.0 0.00 0.03
MTG 141220P00000500 P 12/20/14 0.5 0.00 0.04
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.04
MTG 141220P00001500 P 12/20/14 1.5 0.00 0.03
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.04
MTG 141220P00002500 P 12/20/14 2.5 0.00 0.03
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.03
MTG 141220P00003500 P 12/20/14 3.5 0.00 0.03
MTG 141220P00004000 P 12/20/14 4.0 0.00 0.03
MTG 141220P00004500 P 12/20/14 4.5 0.00 0.04
MTG 141220P00005000 P 12/20/14 5.0 0.00 0.03
MTG 141220P00005500 P 12/20/14 5.5 0.00 0.04
MTG 141220P00006000 P 12/20/14 6.0 0.00 0.03
MTG 141220P00006500 P 12/20/14 6.5 0.00 0.04
MTG 141220P00007000 P 12/20/14 7.0 0.00 0.03
MTG 141220P00007500 P 12/20/14 7.5 0.00 0.04
MTG 141220P00008000 P 12/20/14 8.0 0.00 0.03
MTG 141220P00008500 P 12/20/14 8.5 0.00 0.16
MTG 141220P00009000 P 12/20/14 9.0 0.00 0.07
MTG 141220P00009500 P 12/20/14 9.5 0.36 0.61
MTG 141220P00010000 P 12/20/14 10.0 0.88 1.08
MTG 141220P00010500 P 12/20/14 10.5 1.37 1.55
MTG 141220P00011000 P 12/20/14 11.0 1.86 2.11
MTG 141220P00011500 P 12/20/14 11.5 2.28 2.68
MTG 141220P00012000 P 12/20/14 12.0 2.61 3.25
MTG 141220P00012500 P 12/20/14 12.5 3.30 3.70
MTG 141220P00013000 P 12/20/14 13.0 3.80 4.20
MTG 141220P00013500 P 12/20/14 13.5 4.30 4.70
MTG 141220P00014000 P 12/20/14 14.0 4.80 5.20
MTG 141220P00014500 P 12/20/14 14.5 5.25 5.75
MTG 141220P00015000 P 12/20/14 15.0 5.45 6.45
MTG 141220P00015500 P 12/20/14 15.5 6.25 6.75
MTG 141220P00016000 P 12/20/14 16.0 6.50 7.45
MTG 141220P00016500 P 12/20/14 16.5 7.25 7.75
MTG 141220P00017000 P 12/20/14 17.0 7.75 8.25
MTG 141220P00017500 P 12/20/14 17.5 8.25 8.75
MTG 141220P00018000 P 12/20/14 18.0 8.75 9.25
MTG 141226C00001000 C 12/26/14 1.0 7.80 8.30
MTG 141226C00001500 C 12/26/14 1.5 7.30 7.80
MTG 141226C00002000 C 12/26/14 2.0 6.80 7.30
MTG 141226C00002500 C 12/26/14 2.5 6.30 6.80
MTG 141226C00003000 C 12/26/14 3.0 5.80 6.30
MTG 141226C00003500 C 12/26/14 3.5 5.30 5.80
MTG 141226C00004000 C 12/26/14 4.0 4.85 5.25
MTG 141226C00004500 C 12/26/14 4.5 4.05 5.05
MTG 141226C00005000 C 12/26/14 5.0 3.85 4.25
MTG 141226C00005500 C 12/26/14 5.5 3.30 3.80
MTG 141226C00006000 C 12/26/14 6.0 2.85 3.25
MTG 141226C00006500 C 12/26/14 6.5 2.37 2.78
MTG 141226C00007000 C 12/26/14 7.0 1.92 2.23
MTG 141226C00007500 C 12/26/14 7.5 1.45 1.62
MTG 141226C00008000 C 12/26/14 8.0 0.96 1.23
MTG 141226C00008500 C 12/26/14 8.5 0.48 0.66
MTG 141226C00009000 C 12/26/14 9.0 0.14 0.21
MTG 141226C00009500 C 12/26/14 9.5 0.00 0.09
MTG 141226C00010000 C 12/26/14 10.0 0.00 0.05
MTG 141226C00010500 C 12/26/14 10.5 0.00 0.05
MTG 141226C00011000 C 12/26/14 11.0 0.00 0.04
MTG 141226C00011500 C 12/26/14 11.5 0.00 0.04
MTG 141226C00012000 C 12/26/14 12.0 0.00 0.04
MTG 141226C00012500 C 12/26/14 12.5 0.00 0.04
MTG 141226C00013000 C 12/26/14 13.0 0.00 0.04
MTG 141226C00013500 C 12/26/14 13.5 0.00 0.03
MTG 141226C00014000 C 12/26/14 14.0 0.00 0.03
MTG 141226C00014500 C 12/26/14 14.5 0.00 0.03
MTG 141226C00015000 C 12/26/14 15.0 0.00 0.03
MTG 141226C00015500 C 12/26/14 15.5 0.00 0.03
MTG 141226C00016000 C 12/26/14 16.0 0.00 0.03
MTG 141226C00016500 C 12/26/14 16.5 0.00 0.03
MTG 141226C00017000 C 12/26/14 17.0 0.00 0.03
MTG 141226C00017500 C 12/26/14 17.5 0.00 0.03
MTG 141226C00018000 C 12/26/14 18.0 0.00 0.03
MTG 141226P00001000 P 12/26/14 1.0 0.00 0.03
MTG 141226P00001500 P 12/26/14 1.5 0.00 0.03
MTG 141226P00002000 P 12/26/14 2.0 0.00 0.03
MTG 141226P00002500 P 12/26/14 2.5 0.00 0.03
MTG 141226P00003000 P 12/26/14 3.0 0.00 0.03
MTG 141226P00003500 P 12/26/14 3.5 0.00 0.03
MTG 141226P00004000 P 12/26/14 4.0 0.00 0.03
MTG 141226P00004500 P 12/26/14 4.5 0.00 0.03
MTG 141226P00005000 P 12/26/14 5.0 0.00 0.04
MTG 141226P00005500 P 12/26/14 5.5 0.00 0.04
MTG 141226P00006000 P 12/26/14 6.0 0.00 0.04
MTG 141226P00006500 P 12/26/14 6.5 0.00 0.04
MTG 141226P00007000 P 12/26/14 7.0 0.00 0.04
MTG 141226P00007500 P 12/26/14 7.5 0.00 0.04
MTG 141226P00008000 P 12/26/14 8.0 0.00 0.05
MTG 141226P00008500 P 12/26/14 8.5 0.00 0.07
MTG 141226P00009000 P 12/26/14 9.0 0.09 0.14
MTG 141226P00009500 P 12/26/14 9.5 0.40 0.63
MTG 141226P00010000 P 12/26/14 10.0 0.87 1.12
MTG 141226P00010500 P 12/26/14 10.5 1.37 1.62
MTG 141226P00011000 P 12/26/14 11.0 1.87 2.12
MTG 141226P00011500 P 12/26/14 11.5 2.29 2.69
MTG 141226P00012000 P 12/26/14 12.0 2.80 3.20
MTG 141226P00012500 P 12/26/14 12.5 3.30 3.70
MTG 141226P00013000 P 12/26/14 13.0 3.80 4.20
MTG 141226P00013500 P 12/26/14 13.5 4.30 4.70
MTG 141226P00014000 P 12/26/14 14.0 4.80 5.20
MTG 141226P00014500 P 12/26/14 14.5 5.25 5.75
MTG 141226P00015000 P 12/26/14 15.0 5.75 6.25
MTG 141226P00015500 P 12/26/14 15.5 6.25 6.75
MTG 141226P00016000 P 12/26/14 16.0 6.75 7.25
MTG 141226P00016500 P 12/26/14 16.5 7.25 7.75
MTG 141226P00017000 P 12/26/14 17.0 7.75 8.25
MTG 141226P00017500 P 12/26/14 17.5 8.25 8.75
MTG 141226P00018000 P 12/26/14 18.0 8.75 9.25
MTG 150102C00001000 C 01/02/15 1.0 7.80 8.30
MTG 150102C00001500 C 01/02/15 1.5 6.00 7.70
MTG 150102C00002000 C 01/02/15 2.0 6.30 7.75
MTG 150102C00002500 C 01/02/15 2.5 6.30 6.80
MTG 150102C00003000 C 01/02/15 3.0 5.30 6.65
MTG 150102C00003500 C 01/02/15 3.5 5.30 5.80
MTG 150102C00004000 C 01/02/15 4.0 4.85 5.25
MTG 150102C00004500 C 01/02/15 4.5 4.35 4.75
MTG 150102C00005000 C 01/02/15 5.0 3.65 4.45
MTG 150102C00005500 C 01/02/15 5.5 3.35 3.75
MTG 150102C00006000 C 01/02/15 6.0 2.85 3.25
MTG 150102C00006500 C 01/02/15 6.5 2.33 2.73
MTG 150102C00007000 C 01/02/15 7.0 1.91 2.16
MTG 150102C00007500 C 01/02/15 7.5 1.41 1.66
MTG 150102C00008000 C 01/02/15 8.0 0.93 1.18
MTG 150102C00008500 C 01/02/15 8.5 0.56 0.70
MTG 150102C00009000 C 01/02/15 9.0 0.22 0.27
MTG 150102C00009500 C 01/02/15 9.5 0.00 0.23
MTG 150102C00010000 C 01/02/15 10.0 0.00 0.07
MTG 150102C00010500 C 01/02/15 10.5 0.00 0.05
MTG 150102C00011000 C 01/02/15 11.0 0.00 0.04
MTG 150102C00011500 C 01/02/15 11.5 0.00 0.05
MTG 150102C00012000 C 01/02/15 12.0 0.00 0.05
MTG 150102C00012500 C 01/02/15 12.5 0.00 0.04
MTG 150102C00013000 C 01/02/15 13.0 0.00 0.04
MTG 150102C00013500 C 01/02/15 13.5 0.00 0.04
MTG 150102C00014000 C 01/02/15 14.0 0.00 0.04
MTG 150102C00014500 C 01/02/15 14.5 0.00 0.25
MTG 150102C00015000 C 01/02/15 15.0 0.00 0.04
MTG 150102C00015500 C 01/02/15 15.5 0.00 0.25
MTG 150102C00016000 C 01/02/15 16.0 0.00 0.04
MTG 150102C00016500 C 01/02/15 16.5 0.00 0.04
MTG 150102C00017000 C 01/02/15 17.0 0.00 0.03
MTG 150102C00017500 C 01/02/15 17.5 0.00 0.03
MTG 150102C00018000 C 01/02/15 18.0 0.00 0.03
MTG 150102P00001000 P 01/02/15 1.0 0.00 0.03
MTG 150102P00001500 P 01/02/15 1.5 0.00 0.03
MTG 150102P00002000 P 01/02/15 2.0 0.00 0.03
MTG 150102P00002500 P 01/02/15 2.5 0.00 0.03
MTG 150102P00003000 P 01/02/15 3.0 0.00 0.03
MTG 150102P00003500 P 01/02/15 3.5 0.00 0.05
MTG 150102P00004000 P 01/02/15 4.0 0.00 0.04
MTG 150102P00004500 P 01/02/15 4.5 0.00 0.06
MTG 150102P00005000 P 01/02/15 5.0 0.00 0.14
MTG 150102P00005500 P 01/02/15 5.5 0.00 0.04
MTG 150102P00006000 P 01/02/15 6.0 0.00 0.05
MTG 150102P00006500 P 01/02/15 6.5 0.00 0.05
MTG 150102P00007000 P 01/02/15 7.0 0.00 0.25
MTG 150102P00007500 P 01/02/15 7.5 0.00 0.14
MTG 150102P00008000 P 01/02/15 8.0 0.00 0.25
MTG 150102P00008500 P 01/02/15 8.5 0.03 0.19
MTG 150102P00009000 P 01/02/15 9.0 0.17 0.22
MTG 150102P00009500 P 01/02/15 9.5 0.43 0.68
MTG 150102P00010000 P 01/02/15 10.0 0.88 1.13
MTG 150102P00010500 P 01/02/15 10.5 1.37 1.62
MTG 150102P00011000 P 01/02/15 11.0 1.87 2.12
MTG 150102P00011500 P 01/02/15 11.5 2.29 2.69
MTG 150102P00012000 P 01/02/15 12.0 2.80 3.20
MTG 150102P00012500 P 01/02/15 12.5 3.30 3.70
MTG 150102P00013000 P 01/02/15 13.0 3.80 4.20
MTG 150102P00013500 P 01/02/15 13.5 4.30 4.70
MTG 150102P00014000 P 01/02/15 14.0 4.80 5.20
MTG 150102P00014500 P 01/02/15 14.5 5.25 5.75
MTG 150102P00015000 P 01/02/15 15.0 5.75 6.25
MTG 150102P00015500 P 01/02/15 15.5 6.25 6.75
MTG 150102P00016000 P 01/02/15 16.0 6.75 7.25
MTG 150102P00016500 P 01/02/15 16.5 7.25 7.75
MTG 150102P00017000 P 01/02/15 17.0 7.75 8.25
MTG 150102P00017500 P 01/02/15 17.5 8.25 8.75
MTG 150102P00018000 P 01/02/15 18.0 8.75 9.25
MTG 150109C00001000 C 01/09/15 1.0 6.30 9.75
MTG 150109C00002000 C 01/09/15 2.0 5.95 7.65
MTG 150109C00002500 C 01/09/15 2.5 5.95 6.70
MTG 150109C00003000 C 01/09/15 3.0 5.35 6.20
MTG 150109C00003500 C 01/09/15 3.5 3.75 6.25
MTG 150109C00004000 C 01/09/15 4.0 3.75 5.85
MTG 150109C00004500 C 01/09/15 4.5 3.60 5.15
MTG 150109C00005000 C 01/09/15 5.0 2.62 4.45
MTG 150109C00005500 C 01/09/15 5.5 2.98 4.20
MTG 150109C00006000 C 01/09/15 6.0 2.61 3.50
MTG 150109C00006500 C 01/09/15 6.5 2.35 2.75
MTG 150109C00007000 C 01/09/15 7.0 1.93 2.20
MTG 150109C00007500 C 01/09/15 7.5 1.44 1.70
MTG 150109C00008000 C 01/09/15 8.0 0.98 1.23
MTG 150109C00008500 C 01/09/15 8.5 0.55 0.80
MTG 150109C00009000 C 01/09/15 9.0 0.27 0.35
MTG 150109C00009500 C 01/09/15 9.5 0.08 0.16
MTG 150109C00010000 C 01/09/15 10.0 0.00 0.20
MTG 150109C00010500 C 01/09/15 10.5 0.00 0.25
MTG 150109C00011000 C 01/09/15 11.0 0.00 0.24
MTG 150109C00011500 C 01/09/15 11.5 0.00 0.25
MTG 150109C00012000 C 01/09/15 12.0 0.00 0.20
MTG 150109C00012500 C 01/09/15 12.5 0.00 0.25
MTG 150109C00013000 C 01/09/15 13.0 0.00 0.25
MTG 150109C00013500 C 01/09/15 13.5 0.00 0.25
MTG 150109C00014000 C 01/09/15 14.0 0.00 0.25
MTG 150109C00014500 C 01/09/15 14.5 0.00 0.25
MTG 150109C00015000 C 01/09/15 15.0 0.00 0.25
MTG 150109C00015500 C 01/09/15 15.5 0.00 0.25
MTG 150109C00016000 C 01/09/15 16.0 0.00 0.25
MTG 150109C00016500 C 01/09/15 16.5 0.00 0.25
MTG 150109C00017000 C 01/09/15 17.0 0.00 0.25
MTG 150109C00017500 C 01/09/15 17.5 0.00 0.25
MTG 150109C00018000 C 01/09/15 18.0 0.00 0.25
MTG 150109P00001000 P 01/09/15 1.0 0.00 0.25
MTG 150109P00002000 P 01/09/15 2.0 0.00 0.25
MTG 150109P00002500 P 01/09/15 2.5 0.00 0.25
MTG 150109P00003000 P 01/09/15 3.0 0.00 0.25
MTG 150109P00003500 P 01/09/15 3.5 0.00 0.25
MTG 150109P00004000 P 01/09/15 4.0 0.00 0.25
MTG 150109P00004500 P 01/09/15 4.5 0.00 0.25
MTG 150109P00005000 P 01/09/15 5.0 0.00 0.25
MTG 150109P00005500 P 01/09/15 5.5 0.00 0.25
MTG 150109P00006000 P 01/09/15 6.0 0.00 0.25
MTG 150109P00006500 P 01/09/15 6.5 0.00 0.25
MTG 150109P00007000 P 01/09/15 7.0 0.00 0.25
MTG 150109P00007500 P 01/09/15 7.5 0.00 0.21
MTG 150109P00008000 P 01/09/15 8.0 0.00 0.18
MTG 150109P00008500 P 01/09/15 8.5 0.08 0.14
MTG 150109P00009000 P 01/09/15 9.0 0.22 0.29
MTG 150109P00009500 P 01/09/15 9.5 0.48 0.62
MTG 150109P00010000 P 01/09/15 10.0 0.90 1.16
MTG 150109P00010500 P 01/09/15 10.5 1.38 1.63
MTG 150109P00011000 P 01/09/15 11.0 1.75 2.23
MTG 150109P00011500 P 01/09/15 11.5 2.09 2.87
MTG 150109P00012000 P 01/09/15 12.0 2.62 3.35
MTG 150109P00012500 P 01/09/15 12.5 3.10 3.85
MTG 150109P00013000 P 01/09/15 13.0 3.35 4.45
MTG 150109P00013500 P 01/09/15 13.5 3.00 5.10
MTG 150109P00014000 P 01/09/15 14.0 4.25 5.95
MTG 150109P00014500 P 01/09/15 14.5 4.65 6.60
MTG 150109P00015000 P 01/09/15 15.0 4.90 7.35
MTG 150109P00015500 P 01/09/15 15.5 5.85 7.00
MTG 150109P00016000 P 01/09/15 16.0 5.85 7.30
MTG 150109P00016500 P 01/09/15 16.5 6.60 8.25
MTG 150109P00017000 P 01/09/15 17.0 6.10 9.95
MTG 150109P00017500 P 01/09/15 17.5 6.10 10.85
MTG 150109P00018000 P 01/09/15 18.0 7.15 10.75
MTG 150117C00000500 C 01/17/15 0.5 8.30 8.80
MTG 150117C00001000 C 01/17/15 1.0 7.80 8.30
MTG 150117C00001500 C 01/17/15 1.5 7.30 7.80
MTG 150117C00002000 C 01/17/15 2.0 6.80 7.30
MTG 150117C00002500 C 01/17/15 2.5 6.20 6.90
MTG 150117C00003000 C 01/17/15 3.0 5.90 6.15
MTG 150117C00003500 C 01/17/15 3.5 5.30 5.80
MTG 150117C00004000 C 01/17/15 4.0 4.85 5.25
MTG 150117C00004500 C 01/17/15 4.5 4.40 4.70
MTG 150117C00005000 C 01/17/15 5.0 3.95 4.15
MTG 150117C00005500 C 01/17/15 5.5 3.40 3.75
MTG 150117C00007000 C 01/17/15 7.0 1.95 2.20
MTG 150117C00008000 C 01/17/15 8.0 1.07 1.23
MTG 150117C00009000 C 01/17/15 9.0 0.40 0.47
MTG 150117C00010000 C 01/17/15 10.0 0.09 0.13
MTG 150117C00011000 C 01/17/15 11.0 0.00 0.15
MTG 150117C00012000 C 01/17/15 12.0 0.00 0.05
MTG 150117C00013000 C 01/17/15 13.0 0.00 0.05
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.07
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.01
MTG 150117C00016000 C 01/17/15 16.0 0.00 0.04
MTG 150117C00017000 C 01/17/15 17.0 0.00 0.04
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.25
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.14
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.25
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.04
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.05
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.25
MTG 150117P00003500 P 01/17/15 3.5 0.00 0.14
MTG 150117P00004000 P 01/17/15 4.0 0.00 0.14
MTG 150117P00004500 P 01/17/15 4.5 0.00 0.08
MTG 150117P00005000 P 01/17/15 5.0 0.00 0.07
MTG 150117P00005500 P 01/17/15 5.5 0.00 0.08
MTG 150117P00007000 P 01/17/15 7.0 0.05 0.10
MTG 150117P00008000 P 01/17/15 8.0 0.10 0.22
MTG 150117P00009000 P 01/17/15 9.0 0.33 0.44
MTG 150117P00010000 P 01/17/15 10.0 0.99 1.26
MTG 150117P00011000 P 01/17/15 11.0 1.89 2.09
MTG 150117P00012000 P 01/17/15 12.0 2.80 3.20
MTG 150117P00013000 P 01/17/15 13.0 3.80 4.20
MTG 150117P00014000 P 01/17/15 14.0 4.80 5.20
MTG 150117P00015000 P 01/17/15 15.0 5.75 6.25
MTG 150117P00016000 P 01/17/15 16.0 6.75 7.25
MTG 150117P00017000 P 01/17/15 17.0 7.75 8.25
MTG 150123C00001000 C 01/23/15 1.0 6.35 9.80
MTG 150123C00002000 C 01/23/15 2.0 6.55 7.50
MTG 150123C00002500 C 01/23/15 2.5 6.00 7.00
MTG 150123C00003000 C 01/23/15 3.0 5.60 6.45
MTG 150123C00003500 C 01/23/15 3.5 5.10 5.95
MTG 150123C00004000 C 01/23/15 4.0 4.60 5.45
MTG 150123C00004500 C 01/23/15 4.5 4.10 4.95
MTG 150123C00005000 C 01/23/15 5.0 3.90 4.45
MTG 150123C00005500 C 01/23/15 5.5 3.20 3.95
MTG 150123C00006000 C 01/23/15 6.0 2.72 3.40
MTG 150123C00006500 C 01/23/15 6.5 2.22 2.94
MTG 150123C00007000 C 01/23/15 7.0 1.84 2.31
MTG 150123C00007500 C 01/23/15 7.5 1.39 1.84
MTG 150123C00008000 C 01/23/15 8.0 0.95 1.39
MTG 150123C00008500 C 01/23/15 8.5 0.68 0.93
MTG 150123C00009000 C 01/23/15 9.0 0.37 0.62
MTG 150123C00009500 C 01/23/15 9.5 0.15 0.40
MTG 150123C00010000 C 01/23/15 10.0 0.04 0.27
MTG 150123C00010500 C 01/23/15 10.5 0.00 0.25
MTG 150123C00011000 C 01/23/15 11.0 0.00 0.25
MTG 150123C00011500 C 01/23/15 11.5 0.00 0.25
MTG 150123C00012000 C 01/23/15 12.0 0.00 0.25
MTG 150123C00012500 C 01/23/15 12.5 0.00 0.25
MTG 150123C00013000 C 01/23/15 13.0 0.00 0.25
MTG 150123C00013500 C 01/23/15 13.5 0.00 0.25
MTG 150123C00014000 C 01/23/15 14.0 0.00 0.25
MTG 150123C00014500 C 01/23/15 14.5 0.00 0.25
MTG 150123C00015000 C 01/23/15 15.0 0.00 0.25
MTG 150123C00015500 C 01/23/15 15.5 0.00 0.25
MTG 150123C00016000 C 01/23/15 16.0 0.00 0.25
MTG 150123C00016500 C 01/23/15 16.5 0.00 0.25
MTG 150123C00017000 C 01/23/15 17.0 0.00 0.25
MTG 150123C00017500 C 01/23/15 17.5 0.00 0.25
MTG 150123C00018000 C 01/23/15 18.0 0.00 0.25
MTG 150123P00001000 P 01/23/15 1.0 0.00 0.25
MTG 150123P00002000 P 01/23/15 2.0 0.00 0.25
MTG 150123P00002500 P 01/23/15 2.5 0.00 0.25
MTG 150123P00003000 P 01/23/15 3.0 0.00 0.25
MTG 150123P00003500 P 01/23/15 3.5 0.00 0.25
MTG 150123P00004000 P 01/23/15 4.0 0.00 0.25
MTG 150123P00004500 P 01/23/15 4.5 0.00 0.25
MTG 150123P00005000 P 01/23/15 5.0 0.00 0.25
MTG 150123P00005500 P 01/23/15 5.5 0.00 0.25
MTG 150123P00006000 P 01/23/15 6.0 0.00 0.25
MTG 150123P00006500 P 01/23/15 6.5 0.00 0.25
MTG 150123P00007000 P 01/23/15 7.0 0.00 0.24
MTG 150123P00007500 P 01/23/15 7.5 0.00 0.25
MTG 150123P00008000 P 01/23/15 8.0 0.04 0.28
MTG 150123P00008500 P 01/23/15 8.5 0.16 0.39
MTG 150123P00009000 P 01/23/15 9.0 0.34 0.59
MTG 150123P00009500 P 01/23/15 9.5 0.63 0.86
MTG 150123P00010000 P 01/23/15 10.0 0.89 1.25
MTG 150123P00010500 P 01/23/15 10.5 1.29 1.76
MTG 150123P00011000 P 01/23/15 11.0 1.79 2.26
MTG 150123P00011500 P 01/23/15 11.5 2.12 2.87
MTG 150123P00012000 P 01/23/15 12.0 2.62 3.35
MTG 150123P00012500 P 01/23/15 12.5 3.10 3.85
MTG 150123P00013000 P 01/23/15 13.0 3.60 4.35
MTG 150123P00013500 P 01/23/15 13.5 4.10 4.85
MTG 150123P00014000 P 01/23/15 14.0 4.60 5.35
MTG 150123P00014500 P 01/23/15 14.5 5.05 5.90
MTG 150123P00015000 P 01/23/15 15.0 5.55 6.40
MTG 150123P00015500 P 01/23/15 15.5 5.90 6.95
MTG 150123P00016000 P 01/23/15 16.0 6.45 7.40
MTG 150123P00016500 P 01/23/15 16.5 6.95 8.00
MTG 150123P00017000 P 01/23/15 17.0 6.20 9.75
MTG 150123P00017500 P 01/23/15 17.5 6.75 10.25
MTG 150123P00018000 P 01/23/15 18.0 7.20 10.75
MTG 150130C00001000 C 01/30/15 1.0 6.20 9.75
MTG 150130C00002000 C 01/30/15 2.0 6.60 7.50
MTG 150130C00002500 C 01/30/15 2.5 5.20 7.15
MTG 150130C00003000 C 01/30/15 3.0 5.60 6.45
MTG 150130C00003500 C 01/30/15 3.5 5.10 5.95
MTG 150130C00004000 C 01/30/15 4.0 4.60 5.40
MTG 150130C00004500 C 01/30/15 4.5 4.15 4.95
MTG 150130C00005000 C 01/30/15 5.0 3.90 4.45
MTG 150130C00005500 C 01/30/15 5.5 3.25 3.90
MTG 150130C00006000 C 01/30/15 6.0 2.77 3.40
MTG 150130C00006500 C 01/30/15 6.5 2.27 2.92
MTG 150130C00007000 C 01/30/15 7.0 1.87 2.33
MTG 150130C00007500 C 01/30/15 7.5 1.44 1.86
MTG 150130C00008000 C 01/30/15 8.0 1.00 1.44
MTG 150130C00008500 C 01/30/15 8.5 0.59 0.96
MTG 150130C00009000 C 01/30/15 9.0 0.49 0.61
MTG 150130C00009500 C 01/30/15 9.5 0.19 0.40
MTG 150130C00010000 C 01/30/15 10.0 0.10 0.23
MTG 150130C00010500 C 01/30/15 10.5 0.00 0.25
MTG 150130C00011000 C 01/30/15 11.0 0.00 0.24
MTG 150130C00011500 C 01/30/15 11.5 0.00 0.25
MTG 150130C00012000 C 01/30/15 12.0 0.00 0.25
MTG 150130C00012500 C 01/30/15 12.5 0.00 0.25
MTG 150130C00013000 C 01/30/15 13.0 0.00 0.25
MTG 150130C00013500 C 01/30/15 13.5 0.00 0.25
MTG 150130C00014000 C 01/30/15 14.0 0.00 0.25
MTG 150130C00014500 C 01/30/15 14.5 0.00 0.25
MTG 150130C00015000 C 01/30/15 15.0 0.00 0.25
MTG 150130C00015500 C 01/30/15 15.5 0.00 0.25
MTG 150130C00016000 C 01/30/15 16.0 0.00 0.25
MTG 150130C00016500 C 01/30/15 16.5 0.00 0.25
MTG 150130C00017000 C 01/30/15 17.0 0.00 0.25
MTG 150130C00017500 C 01/30/15 17.5 0.00 0.25
MTG 150130C00018000 C 01/30/15 18.0 0.00 0.25
MTG 150130P00001000 P 01/30/15 1.0 0.00 0.25
MTG 150130P00002000 P 01/30/15 2.0 0.00 0.25
MTG 150130P00002500 P 01/30/15 2.5 0.00 0.25
MTG 150130P00003000 P 01/30/15 3.0 0.00 0.25
MTG 150130P00003500 P 01/30/15 3.5 0.00 0.25
MTG 150130P00004000 P 01/30/15 4.0 0.00 0.25
MTG 150130P00004500 P 01/30/15 4.5 0.00 0.25
MTG 150130P00005000 P 01/30/15 5.0 0.00 0.25
MTG 150130P00005500 P 01/30/15 5.5 0.00 0.25
MTG 150130P00006000 P 01/30/15 6.0 0.00 0.25
MTG 150130P00006500 P 01/30/15 6.5 0.00 0.25
MTG 150130P00007000 P 01/30/15 7.0 0.00 0.23
MTG 150130P00007500 P 01/30/15 7.5 0.01 0.26
MTG 150130P00008000 P 01/30/15 8.0 0.13 0.21
MTG 150130P00008500 P 01/30/15 8.5 0.19 0.29
MTG 150130P00009000 P 01/30/15 9.0 0.42 0.56
MTG 150130P00009500 P 01/30/15 9.5 0.58 0.94
MTG 150130P00010000 P 01/30/15 10.0 0.89 1.38
MTG 150130P00010500 P 01/30/15 10.5 1.40 1.79
MTG 150130P00011000 P 01/30/15 11.0 1.87 2.26
MTG 150130P00011500 P 01/30/15 11.5 2.18 2.88
MTG 150130P00012000 P 01/30/15 12.0 2.65 3.35
MTG 150130P00012500 P 01/30/15 12.5 3.15 3.85
MTG 150130P00013000 P 01/30/15 13.0 3.60 4.35
MTG 150130P00013500 P 01/30/15 13.5 4.10 4.85
MTG 150130P00014000 P 01/30/15 14.0 4.60 5.35
MTG 150130P00014500 P 01/30/15 14.5 5.05 5.90
MTG 150130P00015000 P 01/30/15 15.0 5.55 6.40
MTG 150130P00015500 P 01/30/15 15.5 6.05 6.90
MTG 150130P00016000 P 01/30/15 16.0 6.50 7.40
MTG 150130P00016500 P 01/30/15 16.5 6.95 7.95
MTG 150130P00017000 P 01/30/15 17.0 6.25 9.65
MTG 150130P00017500 P 01/30/15 17.5 6.80 10.20
MTG 150130P00018000 P 01/30/15 18.0 7.20 10.75
MTG 150320C00001000 C 03/20/15 1.0 7.80 8.30
MTG 150320C00002000 C 03/20/15 2.0 6.80 7.30
MTG 150320C00003000 C 03/20/15 3.0 5.80 6.30
MTG 150320C00004000 C 03/20/15 4.0 4.85 5.25
MTG 150320C00005000 C 03/20/15 5.0 3.90 4.30
MTG 150320C00006000 C 03/20/15 6.0 2.95 3.35
MTG 150320C00007000 C 03/20/15 7.0 2.01 2.40
MTG 150320C00008000 C 03/20/15 8.0 1.27 1.52
MTG 150320C00009000 C 03/20/15 9.0 0.73 0.78
MTG 150320C00010000 C 03/20/15 10.0 0.33 0.37
MTG 150320C00011000 C 03/20/15 11.0 0.11 0.23
MTG 150320C00012000 C 03/20/15 12.0 0.00 0.21
MTG 150320C00013000 C 03/20/15 13.0 0.01 0.09
MTG 150320C00014000 C 03/20/15 14.0 0.00 0.07
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.06
MTG 150320C00016000 C 03/20/15 16.0 0.00 3.60
MTG 150320C00017000 C 03/20/15 17.0 0.00 0.05
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.04
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.05
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.14
MTG 150320P00004000 P 03/20/15 4.0 0.00 0.07
MTG 150320P00005000 P 03/20/15 5.0 0.00 0.15
MTG 150320P00006000 P 03/20/15 6.0 0.05 0.13
MTG 150320P00007000 P 03/20/15 7.0 0.13 0.21
MTG 150320P00008000 P 03/20/15 8.0 0.30 0.34
MTG 150320P00009000 P 03/20/15 9.0 0.65 0.70
MTG 150320P00010000 P 03/20/15 10.0 1.24 1.32
MTG 150320P00011000 P 03/20/15 11.0 2.01 2.27
MTG 150320P00012000 P 03/20/15 12.0 2.85 3.25
MTG 150320P00013000 P 03/20/15 13.0 3.85 4.25
MTG 150320P00014000 P 03/20/15 14.0 4.80 5.20
MTG 150320P00015000 P 03/20/15 15.0 5.75 6.25
MTG 150320P00016000 P 03/20/15 16.0 4.65 9.40
MTG 150320P00017000 P 03/20/15 17.0 7.75 8.25
MTG 150619C00001000 C 06/19/15 1.0 7.80 8.30
MTG 150619C00002000 C 06/19/15 2.0 6.80 7.30
MTG 150619C00003000 C 06/19/15 3.0 5.80 6.30
MTG 150619C00004000 C 06/19/15 4.0 4.90 5.30
MTG 150619C00005000 C 06/19/15 5.0 3.95 4.35
MTG 150619C00006000 C 06/19/15 6.0 3.05 3.45
MTG 150619C00007000 C 06/19/15 7.0 2.20 2.60
MTG 150619C00008000 C 06/19/15 8.0 1.55 1.80
MTG 150619C00009000 C 06/19/15 9.0 1.00 1.14
MTG 150619C00010000 C 06/19/15 10.0 0.57 0.75
MTG 150619C00011000 C 06/19/15 11.0 0.30 0.48
MTG 150619C00012000 C 06/19/15 12.0 0.14 0.39
MTG 150619C00013000 C 06/19/15 13.0 0.08 0.29
MTG 150619C00014000 C 06/19/15 14.0 0.04 0.25
MTG 150619C00015000 C 06/19/15 15.0 0.01 0.25
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.22
MTG 150619C00017000 C 06/19/15 17.0 0.00 0.11
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.06
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.07
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.25
MTG 150619P00004000 P 06/19/15 4.0 0.00 0.25
MTG 150619P00005000 P 06/19/15 5.0 0.03 0.24
MTG 150619P00006000 P 06/19/15 6.0 0.13 0.25
MTG 150619P00007000 P 06/19/15 7.0 0.27 0.43
MTG 150619P00008000 P 06/19/15 8.0 0.46 0.64
MTG 150619P00009000 P 06/19/15 9.0 0.97 1.07
MTG 150619P00010000 P 06/19/15 10.0 1.52 1.67
MTG 150619P00011000 P 06/19/15 11.0 2.24 2.64
MTG 150619P00012000 P 06/19/15 12.0 3.05 3.45
MTG 150619P00013000 P 06/19/15 13.0 3.95 4.35
MTG 150619P00014000 P 06/19/15 14.0 4.90 5.30
MTG 150619P00015000 P 06/19/15 15.0 5.80 6.30
MTG 150619P00016000 P 06/19/15 16.0 6.80 7.30
MTG 150619P00017000 P 06/19/15 17.0 7.75 8.25
MTG 160115C00003000 C 01/15/16 3.0 5.55 6.65
MTG 160115C00005000 C 01/15/16 5.0 3.85 4.65
MTG 160115C00007000 C 01/15/16 7.0 2.50 3.20
MTG 160115C00010000 C 01/15/16 10.0 1.12 1.41
MTG 160115C00012000 C 01/15/16 12.0 0.60 0.82
MTG 160115C00015000 C 01/15/16 15.0 0.05 0.35
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.50
MTG 160115P00005000 P 01/15/16 5.0 0.12 0.42
MTG 160115P00007000 P 01/15/16 7.0 0.54 0.72
MTG 160115P00010000 P 01/15/16 10.0 1.85 2.35
MTG 160115P00012000 P 01/15/16 12.0 3.20 4.00
MTG 160115P00015000 P 01/15/16 15.0 5.75 6.75
MTG 170120C00003000 C 01/20/17 3.0 3.80 8.50
MTG 170120C00005000 C 01/20/17 5.0 4.15 4.95
MTG 170120C00007000 C 01/20/17 7.0 2.85 3.65
MTG 170120C00010000 C 01/20/17 10.0 1.59 2.00
MTG 170120C00012000 C 01/20/17 12.0 1.03 1.53
MTG 170120C00015000 C 01/20/17 15.0 0.51 1.01
MTG 170120C00017000 C 01/20/17 17.0 0.30 0.80
MTG 170120P00003000 P 01/20/17 3.0 0.01 0.51
MTG 170120P00005000 P 01/20/17 5.0 0.33 0.83
MTG 170120P00007000 P 01/20/17 7.0 0.75 1.28
MTG 170120P00010000 P 01/20/17 10.0 2.30 3.05
MTG 170120P00012000 P 01/20/17 12.0 3.65 4.45
MTG 170120P00015000 P 01/20/17 15.0 6.10 7.10
MTG 170120P00017000 P 01/20/17 17.0 7.90 8.90

OPRA data is delayed 15 minutes.