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 (2017-05-12)Premium Content

Mgic Investment Corp (MTG)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 170630C00004500 C 06/30/17 4.5 4.95 8.80
MTG 170630C00005000 C 06/30/17 5.0 4.10 8.10
MTG 170630C00005500 C 06/30/17 5.5 3.80 7.80
MTG 170630C00006000 C 06/30/17 6.0 2.95 7.15
MTG 170630C00006500 C 06/30/17 6.5 2.95 6.80
MTG 170630C00007000 C 06/30/17 7.0 2.50 5.60
MTG 170630C00007500 C 06/30/17 7.5 2.00 5.15
MTG 170630C00008000 C 06/30/17 8.0 2.72 4.80
MTG 170630C00008500 C 06/30/17 8.5 1.22 4.20
MTG 170630C00009000 C 06/30/17 9.0 1.06 3.95
MTG 170630C00009500 C 06/30/17 9.5 1.02 2.94
MTG 170630C00010000 C 06/30/17 10.0 0.78 1.11
MTG 170630C00010500 C 06/30/17 10.5 0.33 0.51
MTG 170630C00011000 C 06/30/17 11.0 0.06 0.12
MTG 170630C00011500 C 06/30/17 11.5 0.00 0.16
MTG 170630C00012000 C 06/30/17 12.0 0.00 0.39
MTG 170630C00012500 C 06/30/17 12.5 0.00 3.45
MTG 170630C00013000 C 06/30/17 13.0 0.00 0.43
MTG 170630C00013500 C 06/30/17 13.5 0.00 0.38
MTG 170630C00014000 C 06/30/17 14.0 0.00 0.39
MTG 170630C00014500 C 06/30/17 14.5 0.00 0.41
MTG 170630C00015000 C 06/30/17 15.0 0.00 0.39
MTG 170630C00015500 C 06/30/17 15.5 0.00 0.40
MTG 170630C00016000 C 06/30/17 16.0 0.00 0.38
MTG 170630C00016500 C 06/30/17 16.5 0.00 0.41
MTG 170630C00017000 C 06/30/17 17.0 0.00 0.42
MTG 170630C00017500 C 06/30/17 17.5 0.00 0.52
MTG 170630P00004500 P 06/30/17 4.5 0.00 0.65
MTG 170630P00005000 P 06/30/17 5.0 0.00 1.29
MTG 170630P00005500 P 06/30/17 5.5 0.00 0.73
MTG 170630P00006000 P 06/30/17 6.0 0.00 0.65
MTG 170630P00006500 P 06/30/17 6.5 0.00 1.28
MTG 170630P00007000 P 06/30/17 7.0 0.00 0.40
MTG 170630P00007500 P 06/30/17 7.5 0.00 2.99
MTG 170630P00008000 P 06/30/17 8.0 0.00 0.40
MTG 170630P00008500 P 06/30/17 8.5 0.00 0.40
MTG 170630P00009000 P 06/30/17 9.0 0.00 0.43
MTG 170630P00009500 P 06/30/17 9.5 0.00 0.43
MTG 170630P00010000 P 06/30/17 10.0 0.00 2.93
MTG 170630P00010500 P 06/30/17 10.5 0.01 0.13
MTG 170630P00011000 P 06/30/17 11.0 0.19 0.30
MTG 170630P00011500 P 06/30/17 11.5 0.55 0.98
MTG 170630P00012000 P 06/30/17 12.0 1.00 1.54
MTG 170630P00012500 P 06/30/17 12.5 1.55 2.02
MTG 170630P00013000 P 06/30/17 13.0 0.87 3.90
MTG 170630P00013500 P 06/30/17 13.5 1.58 3.95
MTG 170630P00014000 P 06/30/17 14.0 1.58 5.05
MTG 170630P00014500 P 06/30/17 14.5 2.14 5.70
MTG 170630P00015000 P 06/30/17 15.0 2.39 6.20
MTG 170630P00015500 P 06/30/17 15.5 3.15 6.70
MTG 170630P00016000 P 06/30/17 16.0 3.40 7.40
MTG 170630P00016500 P 06/30/17 16.5 3.65 7.75
MTG 170630P00017000 P 06/30/17 17.0 4.15 8.15
MTG 170630P00017500 P 06/30/17 17.5 4.75 8.75
MTG 170707C00005500 C 07/07/17 5.5 3.75 7.80
MTG 170707C00006000 C 07/07/17 6.0 3.25 7.20
MTG 170707C00006500 C 07/07/17 6.5 2.99 6.50
MTG 170707C00007000 C 07/07/17 7.0 2.05 5.85
MTG 170707C00007500 C 07/07/17 7.5 1.72 5.25
MTG 170707C00008000 C 07/07/17 8.0 1.95 4.55
MTG 170707C00008500 C 07/07/17 8.5 1.78 4.25
MTG 170707C00009000 C 07/07/17 9.0 1.83 2.10
MTG 170707C00009500 C 07/07/17 9.5 1.33 1.61
MTG 170707C00010000 C 07/07/17 10.0 0.84 1.11
MTG 170707C00010500 C 07/07/17 10.5 0.38 0.49
MTG 170707C00011000 C 07/07/17 11.0 0.11 0.18
MTG 170707C00011500 C 07/07/17 11.5 0.02 0.05
MTG 170707C00012000 C 07/07/17 12.0 0.00 0.40
MTG 170707C00012500 C 07/07/17 12.5 0.00 0.43
MTG 170707C00013000 C 07/07/17 13.0 0.00 0.38
MTG 170707C00013500 C 07/07/17 13.5 0.00 0.40
MTG 170707C00014000 C 07/07/17 14.0 0.00 0.42
MTG 170707C00014500 C 07/07/17 14.5 0.00 0.68
MTG 170707C00015000 C 07/07/17 15.0 0.00 1.64
MTG 170707C00015500 C 07/07/17 15.5 0.00 0.64
MTG 170707C00016000 C 07/07/17 16.0 0.00 1.26
MTG 170707P00005500 P 07/07/17 5.5 0.00 1.63
MTG 170707P00006000 P 07/07/17 6.0 0.00 0.65
MTG 170707P00006500 P 07/07/17 6.5 0.00 1.64
MTG 170707P00007000 P 07/07/17 7.0 0.00 0.64
MTG 170707P00007500 P 07/07/17 7.5 0.00 1.63
MTG 170707P00008000 P 07/07/17 8.0 0.00 0.66
MTG 170707P00008500 P 07/07/17 8.5 0.00 0.41
MTG 170707P00009000 P 07/07/17 9.0 0.00 0.39
MTG 170707P00009500 P 07/07/17 9.5 0.00 0.43
MTG 170707P00010000 P 07/07/17 10.0 0.00 0.07
MTG 170707P00010500 P 07/07/17 10.5 0.06 0.12
MTG 170707P00011000 P 07/07/17 11.0 0.25 0.32
MTG 170707P00011500 P 07/07/17 11.5 0.62 0.75
MTG 170707P00012000 P 07/07/17 12.0 1.06 1.57
MTG 170707P00012500 P 07/07/17 12.5 1.16 1.79
MTG 170707P00013000 P 07/07/17 13.0 1.01 3.90
MTG 170707P00013500 P 07/07/17 13.5 1.49 4.10
MTG 170707P00014000 P 07/07/17 14.0 1.25 5.00
MTG 170707P00014500 P 07/07/17 14.5 1.89 5.50
MTG 170707P00015000 P 07/07/17 15.0 2.50 5.80
MTG 170707P00015500 P 07/07/17 15.5 3.40 6.85
MTG 170707P00016000 P 07/07/17 16.0 3.70 7.40
MTG 170714C00005000 C 07/14/17 5.0 5.05 8.20
MTG 170714C00005500 C 07/14/17 5.5 4.70 7.80
MTG 170714C00006000 C 07/14/17 6.0 4.15 7.20
MTG 170714C00006500 C 07/14/17 6.5 3.70 5.30
MTG 170714C00007000 C 07/14/17 7.0 3.45 4.95
MTG 170714C00007500 C 07/14/17 7.5 2.77 5.60
MTG 170714C00008000 C 07/14/17 8.0 2.76 2.99
MTG 170714C00008500 C 07/14/17 8.5 1.47 3.90
MTG 170714C00009000 C 07/14/17 9.0 1.29 3.80
MTG 170714C00009500 C 07/14/17 9.5 0.93 3.80
MTG 170714C00010000 C 07/14/17 10.0 0.80 1.13
MTG 170714C00010500 C 07/14/17 10.5 0.43 0.57
MTG 170714C00011000 C 07/14/17 11.0 0.15 0.24
MTG 170714C00011500 C 07/14/17 11.5 0.00 0.09
MTG 170714C00012000 C 07/14/17 12.0 0.00 0.46
MTG 170714C00012500 C 07/14/17 12.5 0.00 0.44
MTG 170714C00013000 C 07/14/17 13.0 0.00 0.63
MTG 170714C00013500 C 07/14/17 13.5 0.00 0.40
MTG 170714C00014000 C 07/14/17 14.0 0.00 0.40
MTG 170714C00014500 C 07/14/17 14.5 0.00 0.44
MTG 170714C00015000 C 07/14/17 15.0 0.00 3.70
MTG 170714C00015500 C 07/14/17 15.5 0.00 0.43
MTG 170714C00016000 C 07/14/17 16.0 0.00 0.40
MTG 170714P00005000 P 07/14/17 5.0 0.00 1.64
MTG 170714P00005500 P 07/14/17 5.5 0.00 0.67
MTG 170714P00006000 P 07/14/17 6.0 0.00 1.64
MTG 170714P00006500 P 07/14/17 6.5 0.00 1.62
MTG 170714P00007000 P 07/14/17 7.0 0.00 0.64
MTG 170714P00007500 P 07/14/17 7.5 0.00 0.91
MTG 170714P00008000 P 07/14/17 8.0 0.00 2.19
MTG 170714P00008500 P 07/14/17 8.5 0.00 0.61
MTG 170714P00009000 P 07/14/17 9.0 0.00 1.28
MTG 170714P00009500 P 07/14/17 9.5 0.00 1.46
MTG 170714P00010000 P 07/14/17 10.0 0.00 0.09
MTG 170714P00010500 P 07/14/17 10.5 0.09 0.18
MTG 170714P00011000 P 07/14/17 11.0 0.29 0.41
MTG 170714P00011500 P 07/14/17 11.5 0.63 0.78
MTG 170714P00012000 P 07/14/17 12.0 0.96 1.24
MTG 170714P00012500 P 07/14/17 12.5 0.79 2.95
MTG 170714P00013000 P 07/14/17 13.0 0.86 3.95
MTG 170714P00013500 P 07/14/17 13.5 1.47 4.20
MTG 170714P00014000 P 07/14/17 14.0 1.31 4.95
MTG 170714P00014500 P 07/14/17 14.5 2.27 5.50
MTG 170714P00015000 P 07/14/17 15.0 2.18 5.95
MTG 170714P00015500 P 07/14/17 15.5 2.80 6.90
MTG 170714P00016000 P 07/14/17 16.0 3.45 7.05
MTG 170721C00003000 C 07/21/17 3.0 6.25 10.20
MTG 170721C00004000 C 07/21/17 4.0 5.75 8.00
MTG 170721C00005000 C 07/21/17 5.0 5.80 6.05
MTG 170721C00005500 C 07/21/17 5.5 5.25 5.45
MTG 170721C00006000 C 07/21/17 6.0 4.80 5.10
MTG 170721C00006500 C 07/21/17 6.5 4.30 4.45
MTG 170721C00007000 C 07/21/17 7.0 3.80 4.10
MTG 170721C00007500 C 07/21/17 7.5 3.30 3.40
MTG 170721C00008000 C 07/21/17 8.0 2.72 3.30
MTG 170721C00008500 C 07/21/17 8.5 2.35 2.44
MTG 170721C00009000 C 07/21/17 9.0 1.83 1.95
MTG 170721C00009500 C 07/21/17 9.5 1.34 1.47
MTG 170721C00010000 C 07/21/17 10.0 0.94 1.01
MTG 170721C00010500 C 07/21/17 10.5 0.56 0.61
MTG 170721C00011000 C 07/21/17 11.0 0.27 0.32
MTG 170721C00011500 C 07/21/17 11.5 0.10 0.14
MTG 170721C00012000 C 07/21/17 12.0 0.03 0.07
MTG 170721C00012500 C 07/21/17 12.5 0.00 0.04
MTG 170721C00013000 C 07/21/17 13.0 0.00 0.28
MTG 170721C00013500 C 07/21/17 13.5 0.00 0.02
MTG 170721C00014000 C 07/21/17 14.0 0.00 0.28
MTG 170721C00014500 C 07/21/17 14.5 0.00 0.02
MTG 170721C00015000 C 07/21/17 15.0 0.00 0.30
MTG 170721C00015500 C 07/21/17 15.5 0.00 0.02
MTG 170721C00016000 C 07/21/17 16.0 0.00 0.29
MTG 170721C00017000 C 07/21/17 17.0 0.00 0.31
MTG 170721C00018000 C 07/21/17 18.0 0.00 0.32
MTG 170721C00019000 C 07/21/17 19.0 0.00 0.29
MTG 170721P00003000 P 07/21/17 3.0 0.00 0.02
MTG 170721P00004000 P 07/21/17 4.0 0.00 0.02
MTG 170721P00005000 P 07/21/17 5.0 0.00 0.02
MTG 170721P00005500 P 07/21/17 5.5 0.00 0.02
MTG 170721P00006000 P 07/21/17 6.0 0.00 0.02
MTG 170721P00006500 P 07/21/17 6.5 0.00 0.02
MTG 170721P00007000 P 07/21/17 7.0 0.00 0.33
MTG 170721P00007500 P 07/21/17 7.5 0.00 0.03
MTG 170721P00008000 P 07/21/17 8.0 0.00 0.32
MTG 170721P00008500 P 07/21/17 8.5 0.00 0.04
MTG 170721P00009000 P 07/21/17 9.0 0.00 0.06
MTG 170721P00009500 P 07/21/17 9.5 0.00 0.09
MTG 170721P00010000 P 07/21/17 10.0 0.08 0.13
MTG 170721P00010500 P 07/21/17 10.5 0.20 0.24
MTG 170721P00011000 P 07/21/17 11.0 0.41 0.45
MTG 170721P00011500 P 07/21/17 11.5 0.73 0.79
MTG 170721P00012000 P 07/21/17 12.0 1.14 1.22
MTG 170721P00012500 P 07/21/17 12.5 1.60 1.69
MTG 170721P00013000 P 07/21/17 13.0 2.08 2.19
MTG 170721P00013500 P 07/21/17 13.5 2.60 2.69
MTG 170721P00014000 P 07/21/17 14.0 3.10 3.20
MTG 170721P00014500 P 07/21/17 14.5 3.60 3.70
MTG 170721P00015000 P 07/21/17 15.0 4.10 4.20
MTG 170721P00015500 P 07/21/17 15.5 4.60 4.70
MTG 170721P00016000 P 07/21/17 16.0 5.10 5.20
MTG 170721P00017000 P 07/21/17 17.0 6.05 6.20
MTG 170721P00018000 P 07/21/17 18.0 7.10 7.20
MTG 170721P00019000 P 07/21/17 19.0 8.10 8.20
MTG 170728C00005000 C 07/28/17 5.0 4.00 7.95
MTG 170728C00005500 C 07/28/17 5.5 3.60 7.40
MTG 170728C00006000 C 07/28/17 6.0 3.25 6.65
MTG 170728C00006500 C 07/28/17 6.5 2.72 6.30
MTG 170728C00007000 C 07/28/17 7.0 2.67 4.35
MTG 170728C00007500 C 07/28/17 7.5 2.52 4.20
MTG 170728C00008000 C 07/28/17 8.0 2.45 3.20
MTG 170728C00008500 C 07/28/17 8.5 2.32 2.45
MTG 170728C00009000 C 07/28/17 9.0 1.83 1.95
MTG 170728C00009500 C 07/28/17 9.5 1.37 1.52
MTG 170728C00010000 C 07/28/17 10.0 0.94 1.06
MTG 170728C00010500 C 07/28/17 10.5 0.58 0.68
MTG 170728C00011000 C 07/28/17 11.0 0.31 0.39
MTG 170728C00011500 C 07/28/17 11.5 0.14 0.22
MTG 170728C00012000 C 07/28/17 12.0 0.05 0.11
MTG 170728C00012500 C 07/28/17 12.5 0.00 0.38
MTG 170728C00013000 C 07/28/17 13.0 0.00 0.35
MTG 170728C00013500 C 07/28/17 13.5 0.00 0.29
MTG 170728C00014000 C 07/28/17 14.0 0.00 0.33
MTG 170728C00014500 C 07/28/17 14.5 0.00 0.33
MTG 170728C00015000 C 07/28/17 15.0 0.00 0.29
MTG 170728C00015500 C 07/28/17 15.5 0.00 0.36
MTG 170728C00016000 C 07/28/17 16.0 0.00 0.31
MTG 170728P00005000 P 07/28/17 5.0 0.00 0.30
MTG 170728P00005500 P 07/28/17 5.5 0.00 0.30
MTG 170728P00006000 P 07/28/17 6.0 0.00 0.32
MTG 170728P00006500 P 07/28/17 6.5 0.00 0.29
MTG 170728P00007000 P 07/28/17 7.0 0.00 0.29
MTG 170728P00007500 P 07/28/17 7.5 0.00 0.27
MTG 170728P00008000 P 07/28/17 8.0 0.00 0.31
MTG 170728P00008500 P 07/28/17 8.5 0.00 0.30
MTG 170728P00009000 P 07/28/17 9.0 0.00 0.32
MTG 170728P00009500 P 07/28/17 9.5 0.03 0.29
MTG 170728P00010000 P 07/28/17 10.0 0.10 0.17
MTG 170728P00010500 P 07/28/17 10.5 0.22 0.37
MTG 170728P00011000 P 07/28/17 11.0 0.45 0.55
MTG 170728P00011500 P 07/28/17 11.5 0.77 0.86
MTG 170728P00012000 P 07/28/17 12.0 1.12 1.27
MTG 170728P00012500 P 07/28/17 12.5 1.06 1.74
MTG 170728P00013000 P 07/28/17 13.0 1.20 2.20
MTG 170728P00013500 P 07/28/17 13.5 2.60 2.69
MTG 170728P00014000 P 07/28/17 14.0 1.72 4.10
MTG 170728P00014500 P 07/28/17 14.5 2.15 4.55
MTG 170728P00015000 P 07/28/17 15.0 2.66 5.00
MTG 170728P00015500 P 07/28/17 15.5 3.50 5.80
MTG 170728P00016000 P 07/28/17 16.0 3.65 6.60
MTG 170804C00006000 C 08/04/17 6.0 3.90 6.85
MTG 170804C00006500 C 08/04/17 6.5 2.96 6.25
MTG 170804C00007000 C 08/04/17 7.0 2.73 5.75
MTG 170804C00007500 C 08/04/17 7.5 1.21 4.80
MTG 170804C00008000 C 08/04/17 8.0 2.82 2.98
MTG 170804C00008500 C 08/04/17 8.5 1.72 3.05
MTG 170804C00009000 C 08/04/17 9.0 1.00 3.25
MTG 170804C00009500 C 08/04/17 9.5 1.13 1.70
MTG 170804C00010000 C 08/04/17 10.0 0.95 1.12
MTG 170804C00010500 C 08/04/17 10.5 0.60 0.74
MTG 170804C00011000 C 08/04/17 11.0 0.33 0.45
MTG 170804C00011500 C 08/04/17 11.5 0.16 0.29
MTG 170804C00012000 C 08/04/17 12.0 0.07 0.17
MTG 170804C00012500 C 08/04/17 12.5 0.03 0.29
MTG 170804C00013000 C 08/04/17 13.0 0.00 0.31
MTG 170804C00013500 C 08/04/17 13.5 0.00 0.32
MTG 170804C00014000 C 08/04/17 14.0 0.00 0.36
MTG 170804C00014500 C 08/04/17 14.5 0.00 0.33
MTG 170804C00015000 C 08/04/17 15.0 0.00 0.33
MTG 170804C00015500 C 08/04/17 15.5 0.00 0.32
MTG 170804C00016000 C 08/04/17 16.0 0.00 0.32
MTG 170804P00006000 P 08/04/17 6.0 0.00 0.30
MTG 170804P00006500 P 08/04/17 6.5 0.00 0.31
MTG 170804P00007000 P 08/04/17 7.0 0.00 0.28
MTG 170804P00007500 P 08/04/17 7.5 0.00 0.29
MTG 170804P00008000 P 08/04/17 8.0 0.00 0.31
MTG 170804P00008500 P 08/04/17 8.5 0.00 0.33
MTG 170804P00009000 P 08/04/17 9.0 0.00 0.20
MTG 170804P00009500 P 08/04/17 9.5 0.03 0.29
MTG 170804P00010000 P 08/04/17 10.0 0.12 0.25
MTG 170804P00010500 P 08/04/17 10.5 0.25 0.38
MTG 170804P00011000 P 08/04/17 11.0 0.46 0.63
MTG 170804P00011500 P 08/04/17 11.5 0.79 0.91
MTG 170804P00012000 P 08/04/17 12.0 1.13 1.31
MTG 170804P00012500 P 08/04/17 12.5 0.80 1.76
MTG 170804P00013000 P 08/04/17 13.0 2.08 2.24
MTG 170804P00013500 P 08/04/17 13.5 1.62 3.25
MTG 170804P00014000 P 08/04/17 14.0 2.59 3.45
MTG 170804P00014500 P 08/04/17 14.5 2.37 4.45
MTG 170804P00015000 P 08/04/17 15.0 2.90 4.85
MTG 170804P00015500 P 08/04/17 15.5 3.70 5.60
MTG 170804P00016000 P 08/04/17 16.0 3.45 7.05
MTG 170818C00002000 C 08/18/17 2.0 7.25 11.20
MTG 170818C00003000 C 08/18/17 3.0 6.20 10.20
MTG 170818C00004000 C 08/18/17 4.0 6.20 9.05
MTG 170818C00005000 C 08/18/17 5.0 5.20 5.95
MTG 170818C00006000 C 08/18/17 6.0 4.80 4.95
MTG 170818C00007000 C 08/18/17 7.0 3.80 3.95
MTG 170818C00008000 C 08/18/17 8.0 2.83 2.94
MTG 170818C00009000 C 08/18/17 9.0 1.88 1.98
MTG 170818C00010000 C 08/18/17 10.0 1.03 1.11
MTG 170818C00011000 C 08/18/17 11.0 0.42 0.47
MTG 170818C00012000 C 08/18/17 12.0 0.12 0.16
MTG 170818C00013000 C 08/18/17 13.0 0.02 0.05
MTG 170818C00014000 C 08/18/17 14.0 0.00 0.03
MTG 170818C00015000 C 08/18/17 15.0 0.00 0.02
MTG 170818C00016000 C 08/18/17 16.0 0.00 0.02
MTG 170818C00017000 C 08/18/17 17.0 0.00 0.02
MTG 170818C00018000 C 08/18/17 18.0 0.00 0.02
MTG 170818C00019000 C 08/18/17 19.0 0.00 0.02
MTG 170818C00020000 C 08/18/17 20.0 0.00 0.02
MTG 170818P00002000 P 08/18/17 2.0 0.00 0.02
MTG 170818P00003000 P 08/18/17 3.0 0.00 0.02
MTG 170818P00004000 P 08/18/17 4.0 0.00 0.02
MTG 170818P00005000 P 08/18/17 5.0 0.00 0.02
MTG 170818P00006000 P 08/18/17 6.0 0.00 0.04
MTG 170818P00007000 P 08/18/17 7.0 0.00 0.03
MTG 170818P00008000 P 08/18/17 8.0 0.01 0.05
MTG 170818P00009000 P 08/18/17 9.0 0.06 0.10
MTG 170818P00010000 P 08/18/17 10.0 0.19 0.24
MTG 170818P00011000 P 08/18/17 11.0 0.55 0.60
MTG 170818P00012000 P 08/18/17 12.0 1.23 1.30
MTG 170818P00013000 P 08/18/17 13.0 2.13 2.20
MTG 170818P00014000 P 08/18/17 14.0 3.10 3.20
MTG 170818P00015000 P 08/18/17 15.0 4.10 4.20
MTG 170818P00016000 P 08/18/17 16.0 5.10 5.20
MTG 170818P00017000 P 08/18/17 17.0 6.10 6.20
MTG 170818P00018000 P 08/18/17 18.0 6.90 7.20
MTG 170818P00019000 P 08/18/17 19.0 7.95 8.20
MTG 170818P00020000 P 08/18/17 20.0 8.50 10.70
MTG 170915C00001000 C 09/15/17 1.0 8.00 12.20
MTG 170915C00002000 C 09/15/17 2.0 6.85 10.35
MTG 170915C00003000 C 09/15/17 3.0 6.65 9.95
MTG 170915C00004000 C 09/15/17 4.0 6.75 8.05
MTG 170915C00005000 C 09/15/17 5.0 5.80 5.95
MTG 170915C00006000 C 09/15/17 6.0 4.85 4.95
MTG 170915C00007000 C 09/15/17 7.0 3.85 3.95
MTG 170915C00008000 C 09/15/17 8.0 2.90 2.97
MTG 170915C00009000 C 09/15/17 9.0 1.95 2.07
MTG 170915C00010000 C 09/15/17 10.0 1.14 1.20
MTG 170915C00011000 C 09/15/17 11.0 0.53 0.58
MTG 170915C00012000 C 09/15/17 12.0 0.19 0.24
MTG 170915C00013000 C 09/15/17 13.0 0.05 0.11
MTG 170915C00014000 C 09/15/17 14.0 0.01 0.06
MTG 170915C00015000 C 09/15/17 15.0 0.00 0.31
MTG 170915C00016000 C 09/15/17 16.0 0.00 0.32
MTG 170915C00017000 C 09/15/17 17.0 0.00 0.02
MTG 170915C00018000 C 09/15/17 18.0 0.00 0.31
MTG 170915C00019000 C 09/15/17 19.0 0.00 0.02
MTG 170915P00001000 P 09/15/17 1.0 0.00 0.02
MTG 170915P00002000 P 09/15/17 2.0 0.00 0.02
MTG 170915P00003000 P 09/15/17 3.0 0.00 0.02
MTG 170915P00004000 P 09/15/17 4.0 0.00 0.04
MTG 170915P00005000 P 09/15/17 5.0 0.00 0.32
MTG 170915P00006000 P 09/15/17 6.0 0.00 0.33
MTG 170915P00007000 P 09/15/17 7.0 0.00 0.32
MTG 170915P00008000 P 09/15/17 8.0 0.04 0.31
MTG 170915P00009000 P 09/15/17 9.0 0.09 0.17
MTG 170915P00010000 P 09/15/17 10.0 0.28 0.32
MTG 170915P00011000 P 09/15/17 11.0 0.64 0.70
MTG 170915P00012000 P 09/15/17 12.0 1.31 1.37
MTG 170915P00013000 P 09/15/17 13.0 2.16 2.27
MTG 170915P00014000 P 09/15/17 14.0 3.10 4.30
MTG 170915P00015000 P 09/15/17 15.0 4.10 4.20
MTG 170915P00016000 P 09/15/17 16.0 5.10 5.20
MTG 170915P00017000 P 09/15/17 17.0 6.10 6.40
MTG 170915P00018000 P 09/15/17 18.0 7.10 7.20
MTG 170915P00019000 P 09/15/17 19.0 8.10 8.90
MTG 171215C00003000 C 12/15/17 3.0 5.65 9.65
MTG 171215C00004000 C 12/15/17 4.0 6.70 6.95
MTG 171215C00005000 C 12/15/17 5.0 5.80 5.95
MTG 171215C00006000 C 12/15/17 6.0 4.85 4.95
MTG 171215C00007000 C 12/15/17 7.0 3.90 4.00
MTG 171215C00008000 C 12/15/17 8.0 2.99 3.10
MTG 171215C00009000 C 12/15/17 9.0 2.08 2.24
MTG 171215C00010000 C 12/15/17 10.0 1.39 1.50
MTG 171215C00011000 C 12/15/17 11.0 0.84 0.92
MTG 171215C00012000 C 12/15/17 12.0 0.46 0.53
MTG 171215C00013000 C 12/15/17 13.0 0.23 0.29
MTG 171215C00014000 C 12/15/17 14.0 0.10 0.30
MTG 171215C00015000 C 12/15/17 15.0 0.04 0.20
MTG 171215C00016000 C 12/15/17 16.0 0.01 0.10
MTG 171215C00017000 C 12/15/17 17.0 0.00 0.32
MTG 171215C00018000 C 12/15/17 18.0 0.00 0.31
MTG 171215C00019000 C 12/15/17 19.0 0.00 0.07
MTG 171215P00003000 P 12/15/17 3.0 0.00 0.30
MTG 171215P00004000 P 12/15/17 4.0 0.00 0.29
MTG 171215P00005000 P 12/15/17 5.0 0.00 0.32
MTG 171215P00006000 P 12/15/17 6.0 0.00 0.31
MTG 171215P00007000 P 12/15/17 7.0 0.08 0.22
MTG 171215P00008000 P 12/15/17 8.0 0.13 0.29
MTG 171215P00009000 P 12/15/17 9.0 0.28 0.36
MTG 171215P00010000 P 12/15/17 10.0 0.52 0.58
MTG 171215P00011000 P 12/15/17 11.0 0.94 0.99
MTG 171215P00012000 P 12/15/17 12.0 1.53 1.62
MTG 171215P00013000 P 12/15/17 13.0 2.28 2.44
MTG 171215P00014000 P 12/15/17 14.0 3.15 3.30
MTG 171215P00015000 P 12/15/17 15.0 4.10 4.25
MTG 171215P00016000 P 12/15/17 16.0 5.10 5.85
MTG 171215P00017000 P 12/15/17 17.0 6.10 6.20
MTG 171215P00018000 P 12/15/17 18.0 7.10 7.20
MTG 171215P00019000 P 12/15/17 19.0 8.05 8.30
MTG 180119C00003000 C 01/19/18 3.0 5.50 8.75
MTG 180119C00005000 C 01/19/18 5.0 5.80 6.00
MTG 180119C00006000 C 01/19/18 6.0 4.85 5.05
MTG 180119C00007000 C 01/19/18 7.0 3.95 4.10
MTG 180119C00008000 C 01/19/18 8.0 3.00 3.20
MTG 180119C00009000 C 01/19/18 9.0 2.21 2.35
MTG 180119C00010000 C 01/19/18 10.0 1.48 1.60
MTG 180119C00011000 C 01/19/18 11.0 0.89 1.04
MTG 180119C00012000 C 01/19/18 12.0 0.54 0.63
MTG 180119C00013000 C 01/19/18 13.0 0.28 0.37
MTG 180119C00014000 C 01/19/18 14.0 0.12 0.26
MTG 180119C00015000 C 01/19/18 15.0 0.04 0.14
MTG 180119C00016000 C 01/19/18 16.0 0.00 0.09
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.28
MTG 180119C00018000 C 01/19/18 18.0 0.00 0.30
MTG 180119C00019000 C 01/19/18 19.0 0.00 0.30
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.05
MTG 180119P00005000 P 01/19/18 5.0 0.01 0.11
MTG 180119P00006000 P 01/19/18 6.0 0.06 0.28
MTG 180119P00007000 P 01/19/18 7.0 0.02 0.18
MTG 180119P00008000 P 01/19/18 8.0 0.13 0.27
MTG 180119P00009000 P 01/19/18 9.0 0.34 0.44
MTG 180119P00010000 P 01/19/18 10.0 0.60 0.68
MTG 180119P00011000 P 01/19/18 11.0 1.05 1.10
MTG 180119P00012000 P 01/19/18 12.0 1.60 1.77
MTG 180119P00013000 P 01/19/18 13.0 2.34 2.50
MTG 180119P00014000 P 01/19/18 14.0 3.15 3.35
MTG 180119P00015000 P 01/19/18 15.0 4.15 4.30
MTG 180119P00016000 P 01/19/18 16.0 5.05 5.25
MTG 180119P00017000 P 01/19/18 17.0 6.05 6.25
MTG 180119P00018000 P 01/19/18 18.0 7.00 7.25
MTG 180119P00019000 P 01/19/18 19.0 7.45 8.30

OPRA data is delayed 15 minutes.