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 (2017-08-11)Premium Content

Mgic Investment Corp (MTG)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 171027C00006000 C 10/27/17 6.0 6.20 10.20
MTG 171027C00006500 C 10/27/17 6.5 7.10 9.60
MTG 171027C00007000 C 10/27/17 7.0 6.55 9.15
MTG 171027C00007500 C 10/27/17 7.5 6.10 8.60
MTG 171027C00008000 C 10/27/17 8.0 5.55 7.35
MTG 171027C00008500 C 10/27/17 8.5 5.10 6.60
MTG 171027C00009000 C 10/27/17 9.0 4.65 7.15
MTG 171027C00009500 C 10/27/17 9.5 4.15 4.40
MTG 171027C00010000 C 10/27/17 10.0 3.60 3.75
MTG 171027C00010500 C 10/27/17 10.5 3.15 3.50
MTG 171027C00011000 C 10/27/17 11.0 2.64 2.78
MTG 171027C00011500 C 10/27/17 11.5 2.13 2.23
MTG 171027C00012000 C 10/27/17 12.0 1.64 1.74
MTG 171027C00012500 C 10/27/17 12.5 1.15 1.24
MTG 171027C00013000 C 10/27/17 13.0 0.64 0.79
MTG 171027C00013500 C 10/27/17 13.5 0.25 0.30
MTG 171027C00014000 C 10/27/17 14.0 0.03 0.06
MTG 171027C00014500 C 10/27/17 14.5 0.00 0.09
MTG 171027C00015000 C 10/27/17 15.0 0.00 0.09
MTG 171027C00015500 C 10/27/17 15.5 0.00 0.09
MTG 171027C00016000 C 10/27/17 16.0 0.00 0.09
MTG 171027P00006000 P 10/27/17 6.0 0.00 0.09
MTG 171027P00006500 P 10/27/17 6.5 0.00 0.09
MTG 171027P00007000 P 10/27/17 7.0 0.00 0.09
MTG 171027P00007500 P 10/27/17 7.5 0.00 0.09
MTG 171027P00008000 P 10/27/17 8.0 0.00 0.09
MTG 171027P00008500 P 10/27/17 8.5 0.00 0.09
MTG 171027P00009000 P 10/27/17 9.0 0.00 0.09
MTG 171027P00009500 P 10/27/17 9.5 0.00 0.09
MTG 171027P00010000 P 10/27/17 10.0 0.00 0.09
MTG 171027P00010500 P 10/27/17 10.5 0.00 0.03
MTG 171027P00011000 P 10/27/17 11.0 0.00 0.09
MTG 171027P00011500 P 10/27/17 11.5 0.00 0.09
MTG 171027P00012000 P 10/27/17 12.0 0.00 0.05
MTG 171027P00012500 P 10/27/17 12.5 0.00 0.10
MTG 171027P00013000 P 10/27/17 13.0 0.00 0.11
MTG 171027P00013500 P 10/27/17 13.5 0.07 0.10
MTG 171027P00014000 P 10/27/17 14.0 0.33 0.39
MTG 171027P00014500 P 10/27/17 14.5 0.78 0.87
MTG 171027P00015000 P 10/27/17 15.0 1.27 1.36
MTG 171027P00015500 P 10/27/17 15.5 1.78 1.87
MTG 171027P00016000 P 10/27/17 16.0 2.28 2.38
MTG 171117C00004000 C 11/17/17 4.0 7.60 9.75
MTG 171117C00005000 C 11/17/17 5.0 6.35 8.75
MTG 171117C00006000 C 11/17/17 6.0 7.65 9.95
MTG 171117C00007000 C 11/17/17 7.0 6.65 6.75
MTG 171117C00008000 C 11/17/17 8.0 5.60 6.65
MTG 171117C00009000 C 11/17/17 9.0 4.65 5.50
MTG 171117C00010000 C 11/17/17 10.0 3.65 3.95
MTG 171117C00011000 C 11/17/17 11.0 2.65 2.74
MTG 171117C00012000 C 11/17/17 12.0 1.69 1.78
MTG 171117C00013000 C 11/17/17 13.0 0.80 0.87
MTG 171117C00014000 C 11/17/17 14.0 0.21 0.26
MTG 171117C00015000 C 11/17/17 15.0 0.02 0.14
MTG 171117C00016000 C 11/17/17 16.0 0.00 0.10
MTG 171117C00017000 C 11/17/17 17.0 0.00 0.10
MTG 171117C00018000 C 11/17/17 18.0 0.00 0.10
MTG 171117C00019000 C 11/17/17 19.0 0.00 0.10
MTG 171117C00020000 C 11/17/17 20.0 0.00 0.09
MTG 171117P00004000 P 11/17/17 4.0 0.00 0.09
MTG 171117P00005000 P 11/17/17 5.0 0.00 0.09
MTG 171117P00006000 P 11/17/17 6.0 0.00 0.09
MTG 171117P00007000 P 11/17/17 7.0 0.00 0.09
MTG 171117P00008000 P 11/17/17 8.0 0.00 0.09
MTG 171117P00009000 P 11/17/17 9.0 0.00 0.10
MTG 171117P00010000 P 11/17/17 10.0 0.00 0.10
MTG 171117P00011000 P 11/17/17 11.0 0.00 0.11
MTG 171117P00012000 P 11/17/17 12.0 0.02 0.06
MTG 171117P00013000 P 11/17/17 13.0 0.11 0.16
MTG 171117P00014000 P 11/17/17 14.0 0.51 0.57
MTG 171117P00015000 P 11/17/17 15.0 1.32 1.40
MTG 171117P00016000 P 11/17/17 16.0 2.29 2.36
MTG 171117P00017000 P 11/17/17 17.0 3.25 3.45
MTG 171117P00018000 P 11/17/17 18.0 4.10 4.50
MTG 171117P00019000 P 11/17/17 19.0 5.20 5.50
MTG 171117P00020000 P 11/17/17 20.0 6.10 6.40
MTG 171215C00003000 C 12/15/17 3.0 10.30 12.20
MTG 171215C00004000 C 12/15/17 4.0 9.35 10.95
MTG 171215C00005000 C 12/15/17 5.0 8.50 9.05
MTG 171215C00006000 C 12/15/17 6.0 7.65 9.25
MTG 171215C00007000 C 12/15/17 7.0 6.60 7.00
MTG 171215C00008000 C 12/15/17 8.0 5.65 5.95
MTG 171215C00009000 C 12/15/17 9.0 4.65 4.80
MTG 171215C00010000 C 12/15/17 10.0 3.65 3.80
MTG 171215C00011000 C 12/15/17 11.0 2.71 2.80
MTG 171215C00012000 C 12/15/17 12.0 1.77 1.86
MTG 171215C00013000 C 12/15/17 13.0 0.95 1.05
MTG 171215C00014000 C 12/15/17 14.0 0.38 0.45
MTG 171215C00015000 C 12/15/17 15.0 0.12 0.20
MTG 171215C00016000 C 12/15/17 16.0 0.02 0.07
MTG 171215C00017000 C 12/15/17 17.0 0.00 0.12
MTG 171215C00018000 C 12/15/17 18.0 0.00 0.11
MTG 171215C00019000 C 12/15/17 19.0 0.00 0.10
MTG 171215P00003000 P 12/15/17 3.0 0.00 0.09
MTG 171215P00004000 P 12/15/17 4.0 0.00 0.09
MTG 171215P00005000 P 12/15/17 5.0 0.00 0.09
MTG 171215P00006000 P 12/15/17 6.0 0.00 0.09
MTG 171215P00007000 P 12/15/17 7.0 0.00 0.10
MTG 171215P00008000 P 12/15/17 8.0 0.00 0.10
MTG 171215P00009000 P 12/15/17 9.0 0.00 0.11
MTG 171215P00010000 P 12/15/17 10.0 0.00 0.12
MTG 171215P00011000 P 12/15/17 11.0 0.04 0.07
MTG 171215P00012000 P 12/15/17 12.0 0.09 0.15
MTG 171215P00013000 P 12/15/17 13.0 0.27 0.35
MTG 171215P00014000 P 12/15/17 14.0 0.68 0.72
MTG 171215P00015000 P 12/15/17 15.0 1.40 1.50
MTG 171215P00016000 P 12/15/17 16.0 2.30 2.38
MTG 171215P00017000 P 12/15/17 17.0 3.25 3.40
MTG 171215P00018000 P 12/15/17 18.0 4.25 4.45
MTG 171215P00019000 P 12/15/17 19.0 5.25 5.40
MTG 180119C00003000 C 01/19/18 3.0 10.30 11.50
MTG 180119C00005000 C 01/19/18 5.0 8.55 9.05
MTG 180119C00006000 C 01/19/18 6.0 7.60 8.15
MTG 180119C00007000 C 01/19/18 7.0 6.60 6.80
MTG 180119C00008000 C 01/19/18 8.0 5.40 5.80
MTG 180119C00009000 C 01/19/18 9.0 4.45 4.80
MTG 180119C00010000 C 01/19/18 10.0 3.75 3.85
MTG 180119C00011000 C 01/19/18 11.0 2.79 2.88
MTG 180119C00012000 C 01/19/18 12.0 1.90 2.00
MTG 180119C00013000 C 01/19/18 13.0 1.14 1.25
MTG 180119C00014000 C 01/19/18 14.0 0.58 0.70
MTG 180119C00015000 C 01/19/18 15.0 0.25 0.31
MTG 180119C00016000 C 01/19/18 16.0 0.08 0.19
MTG 180119C00017000 C 01/19/18 17.0 0.03 0.06
MTG 180119C00018000 C 01/19/18 18.0 0.00 0.18
MTG 180119C00019000 C 01/19/18 19.0 0.00 0.18
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.19
MTG 180119P00005000 P 01/19/18 5.0 0.00 0.18
MTG 180119P00006000 P 01/19/18 6.0 0.00 0.19
MTG 180119P00007000 P 01/19/18 7.0 0.00 0.18
MTG 180119P00008000 P 01/19/18 8.0 0.00 0.19
MTG 180119P00009000 P 01/19/18 9.0 0.00 0.19
MTG 180119P00010000 P 01/19/18 10.0 0.05 0.09
MTG 180119P00011000 P 01/19/18 11.0 0.10 0.13
MTG 180119P00012000 P 01/19/18 12.0 0.20 0.24
MTG 180119P00013000 P 01/19/18 13.0 0.42 0.48
MTG 180119P00014000 P 01/19/18 14.0 0.85 0.92
MTG 180119P00015000 P 01/19/18 15.0 1.51 1.58
MTG 180119P00016000 P 01/19/18 16.0 2.35 2.43
MTG 180119P00017000 P 01/19/18 17.0 3.25 3.40
MTG 180119P00018000 P 01/19/18 18.0 4.10 4.45
MTG 180119P00019000 P 01/19/18 19.0 5.20 5.60
MTG 180316C00004000 C 03/16/18 4.0 9.55 12.05
MTG 180316C00005000 C 03/16/18 5.0 8.50 11.15
MTG 180316C00006000 C 03/16/18 6.0 7.65 9.95
MTG 180316C00007000 C 03/16/18 7.0 6.65 6.80
MTG 180316C00008000 C 03/16/18 8.0 5.70 5.85
MTG 180316C00009000 C 03/16/18 9.0 4.75 4.95
MTG 180316C00010000 C 03/16/18 10.0 3.80 3.95
MTG 180316C00011000 C 03/16/18 11.0 2.87 3.05
MTG 180316C00012000 C 03/16/18 12.0 2.07 2.16
MTG 180316C00013000 C 03/16/18 13.0 1.36 1.46
MTG 180316C00014000 C 03/16/18 14.0 0.81 0.85
MTG 180316C00015000 C 03/16/18 15.0 0.44 0.49
MTG 180316C00016000 C 03/16/18 16.0 0.22 0.34
MTG 180316C00017000 C 03/16/18 17.0 0.11 0.16
MTG 180316C00018000 C 03/16/18 18.0 0.04 0.11
MTG 180316C00019000 C 03/16/18 19.0 0.00 0.18
MTG 180316C00020000 C 03/16/18 20.0 0.00 0.16
MTG 180316P00004000 P 03/16/18 4.0 0.00 0.14
MTG 180316P00005000 P 03/16/18 5.0 0.00 0.15
MTG 180316P00006000 P 03/16/18 6.0 0.00 0.16
MTG 180316P00007000 P 03/16/18 7.0 0.00 0.17
MTG 180316P00008000 P 03/16/18 8.0 0.03 0.07
MTG 180316P00009000 P 03/16/18 9.0 0.06 0.11
MTG 180316P00010000 P 03/16/18 10.0 0.10 0.16
MTG 180316P00011000 P 03/16/18 11.0 0.19 0.24
MTG 180316P00012000 P 03/16/18 12.0 0.34 0.41
MTG 180316P00013000 P 03/16/18 13.0 0.61 0.68
MTG 180316P00014000 P 03/16/18 14.0 0.99 1.11
MTG 180316P00015000 P 03/16/18 15.0 1.67 1.74
MTG 180316P00016000 P 03/16/18 16.0 2.45 2.53
MTG 180316P00017000 P 03/16/18 17.0 3.35 3.55
MTG 180316P00018000 P 03/16/18 18.0 4.30 4.40
MTG 180316P00019000 P 03/16/18 19.0 5.25 5.50
MTG 180316P00020000 P 03/16/18 20.0 6.25 6.50

OPRA data is delayed 15 minutes.