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 (2014-05-16)Premium Content

Mgic Investment Corp (MTG)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 140801C00000500 C 08/01/14 0.5 7.10 7.35
MTG 140801C00001000 C 08/01/14 1.0 6.60 6.85
MTG 140801C00001500 C 08/01/14 1.5 6.10 6.35
MTG 140801C00002000 C 08/01/14 2.0 5.60 5.85
MTG 140801C00002500 C 08/01/14 2.5 5.10 5.35
MTG 140801C00003000 C 08/01/14 3.0 4.60 4.85
MTG 140801C00003500 C 08/01/14 3.5 4.10 4.35
MTG 140801C00004000 C 08/01/14 4.0 3.60 3.85
MTG 140801C00004500 C 08/01/14 4.5 3.10 3.35
MTG 140801C00005000 C 08/01/14 5.0 2.63 2.85
MTG 140801C00005500 C 08/01/14 5.5 2.15 2.35
MTG 140801C00006000 C 08/01/14 6.0 1.64 1.82
MTG 140801C00006500 C 08/01/14 6.5 1.15 1.32
MTG 140801C00007000 C 08/01/14 7.0 0.63 0.88
MTG 140801C00007500 C 08/01/14 7.5 0.20 0.34
MTG 140801C00008000 C 08/01/14 8.0 0.01 0.06
MTG 140801C00008500 C 08/01/14 8.5 0.00 0.03
MTG 140801C00009000 C 08/01/14 9.0 0.00 0.05
MTG 140801C00009500 C 08/01/14 9.5 0.00 0.09
MTG 140801C00010000 C 08/01/14 10.0 0.00 0.05
MTG 140801C00010500 C 08/01/14 10.5 0.00 0.05
MTG 140801C00011000 C 08/01/14 11.0 0.00 0.05
MTG 140801C00011500 C 08/01/14 11.5 0.00 0.05
MTG 140801C00012000 C 08/01/14 12.0 0.00 0.04
MTG 140801C00012500 C 08/01/14 12.5 0.00 0.05
MTG 140801C00013000 C 08/01/14 13.0 0.00 0.05
MTG 140801C00013500 C 08/01/14 13.5 0.00 0.05
MTG 140801C00014000 C 08/01/14 14.0 0.00 0.05
MTG 140801C00014500 C 08/01/14 14.5 0.00 0.03
MTG 140801C00015000 C 08/01/14 15.0 0.00 0.03
MTG 140801C00015500 C 08/01/14 15.5 0.00 0.03
MTG 140801C00016000 C 08/01/14 16.0 0.00 0.03
MTG 140801C00016500 C 08/01/14 16.5 0.00 0.04
MTG 140801C00017000 C 08/01/14 17.0 0.00 0.04
MTG 140801P00000500 P 08/01/14 0.5 0.00 0.05
MTG 140801P00001000 P 08/01/14 1.0 0.00 0.05
MTG 140801P00001500 P 08/01/14 1.5 0.00 0.04
MTG 140801P00002000 P 08/01/14 2.0 0.00 0.05
MTG 140801P00002500 P 08/01/14 2.5 0.00 0.03
MTG 140801P00003000 P 08/01/14 3.0 0.00 0.03
MTG 140801P00003500 P 08/01/14 3.5 0.00 0.03
MTG 140801P00004000 P 08/01/14 4.0 0.00 0.05
MTG 140801P00004500 P 08/01/14 4.5 0.00 0.03
MTG 140801P00005000 P 08/01/14 5.0 0.00 0.04
MTG 140801P00005500 P 08/01/14 5.5 0.00 0.04
MTG 140801P00006000 P 08/01/14 6.0 0.00 0.05
MTG 140801P00006500 P 08/01/14 6.5 0.00 0.06
MTG 140801P00007000 P 08/01/14 7.0 0.00 0.05
MTG 140801P00007500 P 08/01/14 7.5 0.03 0.09
MTG 140801P00008000 P 08/01/14 8.0 0.21 0.37
MTG 140801P00008500 P 08/01/14 8.5 0.69 0.87
MTG 140801P00009000 P 08/01/14 9.0 1.15 1.39
MTG 140801P00009500 P 08/01/14 9.5 1.65 1.86
MTG 140801P00010000 P 08/01/14 10.0 2.15 2.37
MTG 140801P00010500 P 08/01/14 10.5 2.65 2.87
MTG 140801P00011000 P 08/01/14 11.0 3.15 3.40
MTG 140801P00011500 P 08/01/14 11.5 3.65 3.90
MTG 140801P00012000 P 08/01/14 12.0 4.15 4.40
MTG 140801P00012500 P 08/01/14 12.5 4.65 4.90
MTG 140801P00013000 P 08/01/14 13.0 5.15 5.40
MTG 140801P00013500 P 08/01/14 13.5 5.65 5.90
MTG 140801P00014000 P 08/01/14 14.0 6.15 6.40
MTG 140801P00014500 P 08/01/14 14.5 6.65 6.90
MTG 140801P00015000 P 08/01/14 15.0 7.15 7.40
MTG 140801P00015500 P 08/01/14 15.5 7.60 7.90
MTG 140801P00016000 P 08/01/14 16.0 8.10 8.40
MTG 140801P00016500 P 08/01/14 16.5 8.45 8.90
MTG 140801P00017000 P 08/01/14 17.0 9.00 9.70
MTG 140808C00000500 C 08/08/14 0.5 7.10 7.40
MTG 140808C00001000 C 08/08/14 1.0 6.25 7.05
MTG 140808C00001500 C 08/08/14 1.5 6.10 6.40
MTG 140808C00002000 C 08/08/14 2.0 5.50 6.05
MTG 140808C00002500 C 08/08/14 2.5 5.05 5.50
MTG 140808C00003000 C 08/08/14 3.0 4.60 4.95
MTG 140808C00003500 C 08/08/14 3.5 4.10 4.45
MTG 140808C00004000 C 08/08/14 4.0 3.55 3.95
MTG 140808C00004500 C 08/08/14 4.5 3.10 3.35
MTG 140808C00005000 C 08/08/14 5.0 2.55 2.86
MTG 140808C00005500 C 08/08/14 5.5 2.05 2.35
MTG 140808C00006000 C 08/08/14 6.0 1.61 1.82
MTG 140808C00006500 C 08/08/14 6.5 1.15 1.42
MTG 140808C00007000 C 08/08/14 7.0 0.69 0.90
MTG 140808C00007500 C 08/08/14 7.5 0.29 0.40
MTG 140808C00008000 C 08/08/14 8.0 0.06 0.13
MTG 140808C00008500 C 08/08/14 8.5 0.00 0.14
MTG 140808C00009000 C 08/08/14 9.0 0.00 0.11
MTG 140808C00009500 C 08/08/14 9.5 0.00 0.11
MTG 140808C00010000 C 08/08/14 10.0 0.00 0.13
MTG 140808C00010500 C 08/08/14 10.5 0.00 0.11
MTG 140808C00011000 C 08/08/14 11.0 0.00 0.03
MTG 140808C00011500 C 08/08/14 11.5 0.00 0.03
MTG 140808C00012000 C 08/08/14 12.0 0.00 0.03
MTG 140808C00012500 C 08/08/14 12.5 0.00 0.03
MTG 140808C00013000 C 08/08/14 13.0 0.00 0.03
MTG 140808C00013500 C 08/08/14 13.5 0.00 0.03
MTG 140808C00014000 C 08/08/14 14.0 0.00 0.03
MTG 140808C00014500 C 08/08/14 14.5 0.00 0.04
MTG 140808C00015000 C 08/08/14 15.0 0.00 0.11
MTG 140808C00015500 C 08/08/14 15.5 0.00 0.03
MTG 140808C00016000 C 08/08/14 16.0 0.00 0.11
MTG 140808C00016500 C 08/08/14 16.5 0.00 0.03
MTG 140808C00017000 C 08/08/14 17.0 0.00 0.03
MTG 140808C00018000 C 08/08/14 18.0 0.00 0.03
MTG 140808P00000500 P 08/08/14 0.5 0.00 0.04
MTG 140808P00001000 P 08/08/14 1.0 0.00 0.03
MTG 140808P00001500 P 08/08/14 1.5 0.00 0.04
MTG 140808P00002000 P 08/08/14 2.0 0.00 0.03
MTG 140808P00002500 P 08/08/14 2.5 0.00 0.11
MTG 140808P00003000 P 08/08/14 3.0 0.00 0.03
MTG 140808P00003500 P 08/08/14 3.5 0.00 0.03
MTG 140808P00004000 P 08/08/14 4.0 0.00 0.11
MTG 140808P00004500 P 08/08/14 4.5 0.00 0.06
MTG 140808P00005000 P 08/08/14 5.0 0.00 0.07
MTG 140808P00005500 P 08/08/14 5.5 0.00 0.07
MTG 140808P00006000 P 08/08/14 6.0 0.00 0.06
MTG 140808P00006500 P 08/08/14 6.5 0.00 0.12
MTG 140808P00007000 P 08/08/14 7.0 0.00 0.14
MTG 140808P00007500 P 08/08/14 7.5 0.06 0.16
MTG 140808P00008000 P 08/08/14 8.0 0.39 0.43
MTG 140808P00008500 P 08/08/14 8.5 0.71 0.89
MTG 140808P00009000 P 08/08/14 9.0 1.10 1.42
MTG 140808P00009500 P 08/08/14 9.5 1.60 1.91
MTG 140808P00010000 P 08/08/14 10.0 2.15 2.36
MTG 140808P00010500 P 08/08/14 10.5 2.55 2.95
MTG 140808P00011000 P 08/08/14 11.0 3.05 3.45
MTG 140808P00011500 P 08/08/14 11.5 3.55 3.95
MTG 140808P00012000 P 08/08/14 12.0 4.05 4.45
MTG 140808P00012500 P 08/08/14 12.5 4.55 4.95
MTG 140808P00013000 P 08/08/14 13.0 5.05 5.75
MTG 140808P00013500 P 08/08/14 13.5 5.50 6.00
MTG 140808P00014000 P 08/08/14 14.0 6.00 6.50
MTG 140808P00014500 P 08/08/14 14.5 6.50 7.00
MTG 140808P00015000 P 08/08/14 15.0 7.00 7.50
MTG 140808P00015500 P 08/08/14 15.5 6.30 8.20
MTG 140808P00016000 P 08/08/14 16.0 7.80 8.70
MTG 140808P00016500 P 08/08/14 16.5 7.10 10.40
MTG 140808P00017000 P 08/08/14 17.0 7.60 10.90
MTG 140808P00018000 P 08/08/14 18.0 8.60 11.90
MTG 140816C00001000 C 08/16/14 1.0 6.60 6.85
MTG 140816C00002000 C 08/16/14 2.0 5.60 5.85
MTG 140816C00003000 C 08/16/14 3.0 4.60 4.85
MTG 140816C00003500 C 08/16/14 3.5 4.10 4.35
MTG 140816C00004000 C 08/16/14 4.0 3.65 3.85
MTG 140816C00004500 C 08/16/14 4.5 3.15 3.35
MTG 140816C00005000 C 08/16/14 5.0 2.66 2.83
MTG 140816C00005500 C 08/16/14 5.5 2.16 2.32
MTG 140816C00006000 C 08/16/14 6.0 1.67 1.80
MTG 140816C00006500 C 08/16/14 6.5 1.19 1.30
MTG 140816C00007000 C 08/16/14 7.0 0.72 0.78
MTG 140816C00007500 C 08/16/14 7.5 0.35 0.39
MTG 140816C00008000 C 08/16/14 8.0 0.12 0.16
MTG 140816C00008500 C 08/16/14 8.5 0.01 0.09
MTG 140816C00009000 C 08/16/14 9.0 0.00 0.05
MTG 140816C00009500 C 08/16/14 9.5 0.00 0.04
MTG 140816C00010000 C 08/16/14 10.0 0.00 0.05
MTG 140816C00010500 C 08/16/14 10.5 0.00 0.05
MTG 140816C00011000 C 08/16/14 11.0 0.00 0.08
MTG 140816C00011500 C 08/16/14 11.5 0.00 0.04
MTG 140816C00012000 C 08/16/14 12.0 0.00 0.04
MTG 140816C00012500 C 08/16/14 12.5 0.00 0.04
MTG 140816C00013000 C 08/16/14 13.0 0.00 0.04
MTG 140816C00014000 C 08/16/14 14.0 0.00 0.04
MTG 140816C00015000 C 08/16/14 15.0 0.00 0.04
MTG 140816C00016000 C 08/16/14 16.0 0.00 0.04
MTG 140816C00017000 C 08/16/14 17.0 0.00 0.04
MTG 140816P00001000 P 08/16/14 1.0 0.00 0.04
MTG 140816P00002000 P 08/16/14 2.0 0.00 0.04
MTG 140816P00003000 P 08/16/14 3.0 0.00 0.04
MTG 140816P00003500 P 08/16/14 3.5 0.00 0.04
MTG 140816P00004000 P 08/16/14 4.0 0.00 0.06
MTG 140816P00004500 P 08/16/14 4.5 0.00 0.07
MTG 140816P00005000 P 08/16/14 5.0 0.00 0.06
MTG 140816P00005500 P 08/16/14 5.5 0.00 0.07
MTG 140816P00006000 P 08/16/14 6.0 0.00 0.06
MTG 140816P00006500 P 08/16/14 6.5 0.01 0.07
MTG 140816P00007000 P 08/16/14 7.0 0.04 0.10
MTG 140816P00007500 P 08/16/14 7.5 0.17 0.21
MTG 140816P00008000 P 08/16/14 8.0 0.44 0.49
MTG 140816P00008500 P 08/16/14 8.5 0.74 0.90
MTG 140816P00009000 P 08/16/14 9.0 1.21 1.37
MTG 140816P00009500 P 08/16/14 9.5 1.69 1.86
MTG 140816P00010000 P 08/16/14 10.0 2.19 2.36
MTG 140816P00010500 P 08/16/14 10.5 2.69 2.86
MTG 140816P00011000 P 08/16/14 11.0 3.10 3.45
MTG 140816P00011500 P 08/16/14 11.5 3.65 3.90
MTG 140816P00012000 P 08/16/14 12.0 4.15 4.40
MTG 140816P00012500 P 08/16/14 12.5 4.65 4.90
MTG 140816P00013000 P 08/16/14 13.0 5.15 5.40
MTG 140816P00014000 P 08/16/14 14.0 6.15 6.40
MTG 140816P00015000 P 08/16/14 15.0 7.15 7.40
MTG 140816P00016000 P 08/16/14 16.0 8.15 8.40
MTG 140816P00017000 P 08/16/14 17.0 9.10 9.40
MTG 140822C00001000 C 08/22/14 1.0 6.60 6.90
MTG 140822C00002000 C 08/22/14 2.0 5.55 6.00
MTG 140822C00002500 C 08/22/14 2.5 5.05 5.50
MTG 140822C00003000 C 08/22/14 3.0 4.40 4.85
MTG 140822C00003500 C 08/22/14 3.5 4.10 4.40
MTG 140822C00004000 C 08/22/14 4.0 3.60 3.90
MTG 140822C00004500 C 08/22/14 4.5 3.15 3.40
MTG 140822C00005000 C 08/22/14 5.0 2.59 2.95
MTG 140822C00005500 C 08/22/14 5.5 2.17 2.34
MTG 140822C00006000 C 08/22/14 6.0 1.67 1.88
MTG 140822C00006500 C 08/22/14 6.5 1.19 1.40
MTG 140822C00007000 C 08/22/14 7.0 0.73 0.86
MTG 140822C00007500 C 08/22/14 7.5 0.40 0.49
MTG 140822C00008000 C 08/22/14 8.0 0.16 0.20
MTG 140822C00008500 C 08/22/14 8.5 0.02 0.12
MTG 140822C00009000 C 08/22/14 9.0 0.03 0.06
MTG 140822C00009500 C 08/22/14 9.5 0.00 0.06
MTG 140822C00010000 C 08/22/14 10.0 0.00 0.14
MTG 140822C00010500 C 08/22/14 10.5 0.00 0.06
MTG 140822C00011000 C 08/22/14 11.0 0.00 0.16
MTG 140822C00011500 C 08/22/14 11.5 0.00 0.17
MTG 140822C00012000 C 08/22/14 12.0 0.00 0.15
MTG 140822C00012500 C 08/22/14 12.5 0.00 0.04
MTG 140822C00013000 C 08/22/14 13.0 0.00 0.04
MTG 140822C00013500 C 08/22/14 13.5 0.00 0.04
MTG 140822C00014000 C 08/22/14 14.0 0.00 0.04
MTG 140822C00014500 C 08/22/14 14.5 0.00 0.04
MTG 140822C00015000 C 08/22/14 15.0 0.00 0.04
MTG 140822C00015500 C 08/22/14 15.5 0.00 0.04
MTG 140822C00016000 C 08/22/14 16.0 0.00 0.16
MTG 140822C00016500 C 08/22/14 16.5 0.00 0.16
MTG 140822C00017000 C 08/22/14 17.0 0.00 0.16
MTG 140822C00017500 C 08/22/14 17.5 0.00 0.16
MTG 140822C00018000 C 08/22/14 18.0 0.00 0.16
MTG 140822P00001000 P 08/22/14 1.0 0.00 0.16
MTG 140822P00002000 P 08/22/14 2.0 0.00 0.04
MTG 140822P00002500 P 08/22/14 2.5 0.00 0.16
MTG 140822P00003000 P 08/22/14 3.0 0.00 0.05
MTG 140822P00003500 P 08/22/14 3.5 0.00 0.08
MTG 140822P00004000 P 08/22/14 4.0 0.00 0.08
MTG 140822P00004500 P 08/22/14 4.5 0.00 0.08
MTG 140822P00005000 P 08/22/14 5.0 0.00 0.17
MTG 140822P00005500 P 08/22/14 5.5 0.00 0.17
MTG 140822P00006000 P 08/22/14 6.0 0.00 0.16
MTG 140822P00006500 P 08/22/14 6.5 0.00 0.16
MTG 140822P00007000 P 08/22/14 7.0 0.07 0.15
MTG 140822P00007500 P 08/22/14 7.5 0.21 0.26
MTG 140822P00008000 P 08/22/14 8.0 0.46 0.53
MTG 140822P00008500 P 08/22/14 8.5 0.75 0.98
MTG 140822P00009000 P 08/22/14 9.0 1.21 1.38
MTG 140822P00009500 P 08/22/14 9.5 1.65 1.87
MTG 140822P00010000 P 08/22/14 10.0 2.07 2.44
MTG 140822P00010500 P 08/22/14 10.5 2.57 2.94
MTG 140822P00011000 P 08/22/14 11.0 3.10 3.45
MTG 140822P00011500 P 08/22/14 11.5 3.55 3.95
MTG 140822P00012000 P 08/22/14 12.0 4.05 4.45
MTG 140822P00012500 P 08/22/14 12.5 4.55 4.95
MTG 140822P00013000 P 08/22/14 13.0 5.00 5.60
MTG 140822P00013500 P 08/22/14 13.5 5.50 6.30
MTG 140822P00014000 P 08/22/14 14.0 6.00 6.75
MTG 140822P00014500 P 08/22/14 14.5 6.50 7.00
MTG 140822P00015000 P 08/22/14 15.0 7.00 7.50
MTG 140822P00015500 P 08/22/14 15.5 7.50 8.00
MTG 140822P00016000 P 08/22/14 16.0 8.00 8.50
MTG 140822P00016500 P 08/22/14 16.5 7.30 10.40
MTG 140822P00017000 P 08/22/14 17.0 7.60 10.90
MTG 140822P00017500 P 08/22/14 17.5 8.80 11.40
MTG 140822P00018000 P 08/22/14 18.0 9.15 11.90
MTG 140829C00001000 C 08/29/14 1.0 6.55 7.00
MTG 140829C00002000 C 08/29/14 2.0 5.55 6.00
MTG 140829C00002500 C 08/29/14 2.5 5.05 5.35
MTG 140829C00003000 C 08/29/14 3.0 4.60 4.90
MTG 140829C00003500 C 08/29/14 3.5 4.10 4.40
MTG 140829C00004000 C 08/29/14 4.0 3.60 3.90
MTG 140829C00004500 C 08/29/14 4.5 3.10 3.40
MTG 140829C00005000 C 08/29/14 5.0 2.62 2.95
MTG 140829C00005500 C 08/29/14 5.5 2.14 2.45
MTG 140829C00006000 C 08/29/14 6.0 1.65 1.90
MTG 140829C00006500 C 08/29/14 6.5 1.21 1.43
MTG 140829C00007000 C 08/29/14 7.0 0.77 0.95
MTG 140829C00007500 C 08/29/14 7.5 0.43 0.59
MTG 140829C00008000 C 08/29/14 8.0 0.18 0.30
MTG 140829C00008500 C 08/29/14 8.5 0.05 0.15
MTG 140829C00009000 C 08/29/14 9.0 0.00 0.09
MTG 140829C00009500 C 08/29/14 9.5 0.00 0.06
MTG 140829C00010000 C 08/29/14 10.0 0.00 0.06
MTG 140829C00010500 C 08/29/14 10.5 0.00 0.15
MTG 140829C00011000 C 08/29/14 11.0 0.00 0.14
MTG 140829C00011500 C 08/29/14 11.5 0.00 0.14
MTG 140829C00012000 C 08/29/14 12.0 0.00 0.14
MTG 140829C00012500 C 08/29/14 12.5 0.00 0.14
MTG 140829C00013000 C 08/29/14 13.0 0.00 0.14
MTG 140829C00013500 C 08/29/14 13.5 0.00 0.14
MTG 140829C00014000 C 08/29/14 14.0 0.00 0.14
MTG 140829C00014500 C 08/29/14 14.5 0.00 0.14
MTG 140829C00015000 C 08/29/14 15.0 0.00 0.14
MTG 140829C00015500 C 08/29/14 15.5 0.00 0.14
MTG 140829C00016000 C 08/29/14 16.0 0.00 0.14
MTG 140829C00016500 C 08/29/14 16.5 0.00 0.16
MTG 140829C00017000 C 08/29/14 17.0 0.00 0.16
MTG 140829C00018000 C 08/29/14 18.0 0.00 0.16
MTG 140829P00001000 P 08/29/14 1.0 0.00 0.14
MTG 140829P00002000 P 08/29/14 2.0 0.00 0.05
MTG 140829P00002500 P 08/29/14 2.5 0.00 0.05
MTG 140829P00003000 P 08/29/14 3.0 0.00 0.07
MTG 140829P00003500 P 08/29/14 3.5 0.00 0.08
MTG 140829P00004000 P 08/29/14 4.0 0.00 0.08
MTG 140829P00004500 P 08/29/14 4.5 0.00 0.07
MTG 140829P00005000 P 08/29/14 5.0 0.00 0.17
MTG 140829P00005500 P 08/29/14 5.5 0.00 0.08
MTG 140829P00006000 P 08/29/14 6.0 0.00 0.09
MTG 140829P00006500 P 08/29/14 6.5 0.00 0.16
MTG 140829P00007000 P 08/29/14 7.0 0.08 0.17
MTG 140829P00007500 P 08/29/14 7.5 0.19 0.30
MTG 140829P00008000 P 08/29/14 8.0 0.45 0.56
MTG 140829P00008500 P 08/29/14 8.5 0.73 0.99
MTG 140829P00009000 P 08/29/14 9.0 1.18 1.44
MTG 140829P00009500 P 08/29/14 9.5 1.66 1.90
MTG 140829P00010000 P 08/29/14 10.0 2.08 2.43
MTG 140829P00010500 P 08/29/14 10.5 2.56 2.91
MTG 140829P00011000 P 08/29/14 11.0 3.05 3.50
MTG 140829P00011500 P 08/29/14 11.5 3.65 3.90
MTG 140829P00012000 P 08/29/14 12.0 4.05 4.45
MTG 140829P00012500 P 08/29/14 12.5 4.55 4.95
MTG 140829P00013000 P 08/29/14 13.0 4.95 5.65
MTG 140829P00013500 P 08/29/14 13.5 5.50 5.95
MTG 140829P00014000 P 08/29/14 14.0 6.00 6.50
MTG 140829P00014500 P 08/29/14 14.5 6.50 6.95
MTG 140829P00015000 P 08/29/14 15.0 7.15 7.40
MTG 140829P00015500 P 08/29/14 15.5 7.50 8.05
MTG 140829P00016000 P 08/29/14 16.0 8.00 8.75
MTG 140829P00016500 P 08/29/14 16.5 8.35 9.55
MTG 140829P00017000 P 08/29/14 17.0 8.85 9.75
MTG 140829P00018000 P 08/29/14 18.0 9.15 11.90
MTG 140905C00000500 C 09/05/14 0.5 6.85 7.65
MTG 140905C00001000 C 09/05/14 1.0 6.25 7.10
MTG 140905C00001500 C 09/05/14 1.5 5.80 6.65
MTG 140905C00002000 C 09/05/14 2.0 5.25 6.10
MTG 140905C00002500 C 09/05/14 2.5 5.05 5.50
MTG 140905C00003000 C 09/05/14 3.0 4.65 4.90
MTG 140905C00003500 C 09/05/14 3.5 4.15 4.40
MTG 140905C00004000 C 09/05/14 4.0 3.65 3.90
MTG 140905C00004500 C 09/05/14 4.5 3.15 3.40
MTG 140905C00005000 C 09/05/14 5.0 2.64 2.87
MTG 140905C00005500 C 09/05/14 5.5 2.15 2.45
MTG 140905C00006000 C 09/05/14 6.0 1.70 1.91
MTG 140905C00006500 C 09/05/14 6.5 1.23 1.45
MTG 140905C00007000 C 09/05/14 7.0 0.78 1.00
MTG 140905C00007500 C 09/05/14 7.5 0.45 0.60
MTG 140905C00008000 C 09/05/14 8.0 0.23 0.33
MTG 140905C00008500 C 09/05/14 8.5 0.08 0.17
MTG 140905C00009000 C 09/05/14 9.0 0.01 0.10
MTG 140905C00009500 C 09/05/14 9.5 0.00 0.06
MTG 140905C00010000 C 09/05/14 10.0 0.00 0.06
MTG 140905C00010500 C 09/05/14 10.5 0.00 0.04
MTG 140905C00011000 C 09/05/14 11.0 0.00 0.04
MTG 140905C00011500 C 09/05/14 11.5 0.00 0.04
MTG 140905C00012000 C 09/05/14 12.0 0.00 0.04
MTG 140905C00012500 C 09/05/14 12.5 0.00 0.04
MTG 140905C00013000 C 09/05/14 13.0 0.00 0.04
MTG 140905C00013500 C 09/05/14 13.5 0.00 0.04
MTG 140905C00014000 C 09/05/14 14.0 0.00 0.04
MTG 140905C00014500 C 09/05/14 14.5 0.00 0.04
MTG 140905C00015000 C 09/05/14 15.0 0.00 0.04
MTG 140905C00015500 C 09/05/14 15.5 0.00 0.04
MTG 140905P00000500 P 09/05/14 0.5 0.00 0.04
MTG 140905P00001000 P 09/05/14 1.0 0.00 0.04
MTG 140905P00001500 P 09/05/14 1.5 0.00 0.04
MTG 140905P00002000 P 09/05/14 2.0 0.00 0.04
MTG 140905P00002500 P 09/05/14 2.5 0.00 0.05
MTG 140905P00003000 P 09/05/14 3.0 0.00 0.06
MTG 140905P00003500 P 09/05/14 3.5 0.00 0.06
MTG 140905P00004000 P 09/05/14 4.0 0.00 0.06
MTG 140905P00004500 P 09/05/14 4.5 0.00 0.07
MTG 140905P00005000 P 09/05/14 5.0 0.00 0.07
MTG 140905P00005500 P 09/05/14 5.5 0.01 0.08
MTG 140905P00006000 P 09/05/14 6.0 0.02 0.09
MTG 140905P00006500 P 09/05/14 6.5 0.05 0.12
MTG 140905P00007000 P 09/05/14 7.0 0.11 0.19
MTG 140905P00007500 P 09/05/14 7.5 0.24 0.34
MTG 140905P00008000 P 09/05/14 8.0 0.47 0.62
MTG 140905P00008500 P 09/05/14 8.5 0.81 0.98
MTG 140905P00009000 P 09/05/14 9.0 1.22 1.44
MTG 140905P00009500 P 09/05/14 9.5 1.66 1.91
MTG 140905P00010000 P 09/05/14 10.0 2.11 2.39
MTG 140905P00010500 P 09/05/14 10.5 2.57 2.89
MTG 140905P00011000 P 09/05/14 11.0 3.05 3.50
MTG 140905P00011500 P 09/05/14 11.5 3.40 3.95
MTG 140905P00012000 P 09/05/14 12.0 3.90 4.60
MTG 140905P00012500 P 09/05/14 12.5 4.40 5.10
MTG 140905P00013000 P 09/05/14 13.0 5.00 5.50
MTG 140905P00013500 P 09/05/14 13.5 5.35 5.90
MTG 140905P00014000 P 09/05/14 14.0 5.85 6.70
MTG 140905P00014500 P 09/05/14 14.5 6.10 7.45
MTG 140905P00015000 P 09/05/14 15.0 6.80 7.40
MTG 140905P00015500 P 09/05/14 15.5 7.20 8.35
MTG 140912C00000500 C 09/12/14 0.5 6.35 8.25
MTG 140912C00001000 C 09/12/14 1.0 5.85 7.85
MTG 140912C00001500 C 09/12/14 1.5 5.25 7.45
MTG 140912C00002000 C 09/12/14 2.0 4.95 6.80
MTG 140912C00002500 C 09/12/14 2.5 4.40 6.30
MTG 140912C00003000 C 09/12/14 3.0 4.30 5.35
MTG 140912C00003500 C 09/12/14 3.5 4.05 4.50
MTG 140912C00004000 C 09/12/14 4.0 3.55 4.00
MTG 140912C00004500 C 09/12/14 4.5 3.05 3.50
MTG 140912C00005000 C 09/12/14 5.0 2.38 2.99
MTG 140912C00005500 C 09/12/14 5.5 1.89 2.51
MTG 140912C00006000 C 09/12/14 6.0 1.64 1.99
MTG 140912C00006500 C 09/12/14 6.5 1.17 1.54
MTG 140912C00007000 C 09/12/14 7.0 0.75 1.11
MTG 140912C00007500 C 09/12/14 7.5 0.41 0.75
MTG 140912C00008000 C 09/12/14 8.0 0.18 0.42
MTG 140912C00008500 C 09/12/14 8.5 0.04 0.27
MTG 140912C00009000 C 09/12/14 9.0 0.00 0.25
MTG 140912C00009500 C 09/12/14 9.5 0.00 0.15
MTG 140912C00010000 C 09/12/14 10.0 0.00 0.25
MTG 140912C00010500 C 09/12/14 10.5 0.00 0.14
MTG 140912C00011000 C 09/12/14 11.0 0.00 0.14
MTG 140912C00011500 C 09/12/14 11.5 0.00 0.14
MTG 140912C00012000 C 09/12/14 12.0 0.00 0.14
MTG 140912C00012500 C 09/12/14 12.5 0.00 0.14
MTG 140912C00013000 C 09/12/14 13.0 0.00 0.14
MTG 140912C00013500 C 09/12/14 13.5 0.00 0.14
MTG 140912C00014000 C 09/12/14 14.0 0.00 0.14
MTG 140912C00014500 C 09/12/14 14.5 0.00 0.14
MTG 140912C00015000 C 09/12/14 15.0 0.00 0.14
MTG 140912P00000500 P 09/12/14 0.5 0.00 0.14
MTG 140912P00001000 P 09/12/14 1.0 0.00 0.14
MTG 140912P00001500 P 09/12/14 1.5 0.00 0.14
MTG 140912P00002000 P 09/12/14 2.0 0.00 0.14
MTG 140912P00002500 P 09/12/14 2.5 0.00 0.14
MTG 140912P00003000 P 09/12/14 3.0 0.00 0.14
MTG 140912P00003500 P 09/12/14 3.5 0.00 0.14
MTG 140912P00004000 P 09/12/14 4.0 0.00 0.14
MTG 140912P00004500 P 09/12/14 4.5 0.00 0.14
MTG 140912P00005000 P 09/12/14 5.0 0.00 0.14
MTG 140912P00005500 P 09/12/14 5.5 0.00 0.14
MTG 140912P00006000 P 09/12/14 6.0 0.00 0.25
MTG 140912P00006500 P 09/12/14 6.5 0.01 0.25
MTG 140912P00007000 P 09/12/14 7.0 0.05 0.27
MTG 140912P00007500 P 09/12/14 7.5 0.18 0.41
MTG 140912P00008000 P 09/12/14 8.0 0.40 0.69
MTG 140912P00008500 P 09/12/14 8.5 0.72 1.07
MTG 140912P00009000 P 09/12/14 9.0 1.14 1.51
MTG 140912P00009500 P 09/12/14 9.5 1.60 1.97
MTG 140912P00010000 P 09/12/14 10.0 2.03 2.71
MTG 140912P00010500 P 09/12/14 10.5 2.54 2.97
MTG 140912P00011000 P 09/12/14 11.0 3.00 3.50
MTG 140912P00011500 P 09/12/14 11.5 2.93 4.60
MTG 140912P00012000 P 09/12/14 12.0 3.45 4.40
MTG 140912P00012500 P 09/12/14 12.5 3.95 4.90
MTG 140912P00013000 P 09/12/14 13.0 4.25 6.30
MTG 140912P00013500 P 09/12/14 13.5 4.90 6.60
MTG 140912P00014000 P 09/12/14 14.0 5.25 7.35
MTG 140912P00014500 P 09/12/14 14.5 5.90 7.65
MTG 140912P00015000 P 09/12/14 15.0 6.20 8.40
MTG 140920C00001000 C 09/20/14 1.0 6.50 6.85
MTG 140920C00002000 C 09/20/14 2.0 5.55 5.85
MTG 140920C00003000 C 09/20/14 3.0 4.65 4.85
MTG 140920C00004000 C 09/20/14 4.0 3.65 3.95
MTG 140920C00005000 C 09/20/14 5.0 2.66 2.90
MTG 140920C00006000 C 09/20/14 6.0 1.73 1.89
MTG 140920C00007000 C 09/20/14 7.0 0.85 0.99
MTG 140920C00008000 C 09/20/14 8.0 0.32 0.36
MTG 140920C00009000 C 09/20/14 9.0 0.06 0.12
MTG 140920C00010000 C 09/20/14 10.0 0.00 0.06
MTG 140920C00011000 C 09/20/14 11.0 0.00 0.04
MTG 140920C00012000 C 09/20/14 12.0 0.00 0.05
MTG 140920C00013000 C 09/20/14 13.0 0.00 0.04
MTG 140920C00014000 C 09/20/14 14.0 0.00 0.08
MTG 140920C00015000 C 09/20/14 15.0 0.00 0.04
MTG 140920C00016000 C 09/20/14 16.0 0.00 0.08
MTG 140920C00017000 C 09/20/14 17.0 0.00 0.08
MTG 140920P00001000 P 09/20/14 1.0 0.00 0.04
MTG 140920P00002000 P 09/20/14 2.0 0.00 0.08
MTG 140920P00003000 P 09/20/14 3.0 0.00 0.08
MTG 140920P00004000 P 09/20/14 4.0 0.00 0.09
MTG 140920P00005000 P 09/20/14 5.0 0.00 0.08
MTG 140920P00006000 P 09/20/14 6.0 0.04 0.11
MTG 140920P00007000 P 09/20/14 7.0 0.15 0.22
MTG 140920P00008000 P 09/20/14 8.0 0.57 0.65
MTG 140920P00009000 P 09/20/14 9.0 1.32 1.44
MTG 140920P00010000 P 09/20/14 10.0 2.32 2.38
MTG 140920P00011000 P 09/20/14 11.0 3.15 3.40
MTG 140920P00012000 P 09/20/14 12.0 4.05 4.45
MTG 140920P00013000 P 09/20/14 13.0 5.05 5.45
MTG 140920P00014000 P 09/20/14 14.0 6.05 6.50
MTG 140920P00015000 P 09/20/14 15.0 7.05 7.40
MTG 140920P00016000 P 09/20/14 16.0 8.00 8.50
MTG 140920P00017000 P 09/20/14 17.0 9.00 9.55
MTG 141220C00001000 C 12/20/14 1.0 6.50 7.00
MTG 141220C00002000 C 12/20/14 2.0 5.65 6.00
MTG 141220C00003000 C 12/20/14 3.0 4.65 4.95
MTG 141220C00004000 C 12/20/14 4.0 3.65 4.00
MTG 141220C00005000 C 12/20/14 5.0 2.77 2.97
MTG 141220C00006000 C 12/20/14 6.0 1.89 2.08
MTG 141220C00007000 C 12/20/14 7.0 1.15 1.28
MTG 141220C00008000 C 12/20/14 8.0 0.63 0.72
MTG 141220C00009000 C 12/20/14 9.0 0.30 0.44
MTG 141220C00010000 C 12/20/14 10.0 0.11 0.26
MTG 141220C00011000 C 12/20/14 11.0 0.03 0.17
MTG 141220C00012000 C 12/20/14 12.0 0.00 0.12
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.08
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.09
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.09
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.09
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.09
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.10
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.10
MTG 141220P00004000 P 12/20/14 4.0 0.01 0.10
MTG 141220P00005000 P 12/20/14 5.0 0.04 0.13
MTG 141220P00006000 P 12/20/14 6.0 0.14 0.24
MTG 141220P00007000 P 12/20/14 7.0 0.40 0.49
MTG 141220P00008000 P 12/20/14 8.0 0.91 0.97
MTG 141220P00009000 P 12/20/14 9.0 1.52 1.67
MTG 141220P00010000 P 12/20/14 10.0 2.31 2.51
MTG 141220P00011000 P 12/20/14 11.0 3.20 3.45
MTG 141220P00012000 P 12/20/14 12.0 4.20 4.40
MTG 141220P00013000 P 12/20/14 13.0 5.10 5.45
MTG 141220P00014000 P 12/20/14 14.0 6.15 6.40
MTG 141220P00015000 P 12/20/14 15.0 7.15 7.40
MTG 141220P00016000 P 12/20/14 16.0 7.95 8.50
MTG 150117C00000500 C 01/17/15 0.5 7.10 7.50
MTG 150117C00001000 C 01/17/15 1.0 6.60 6.90
MTG 150117C00001500 C 01/17/15 1.5 6.10 6.40
MTG 150117C00002000 C 01/17/15 2.0 5.65 5.90
MTG 150117C00002500 C 01/17/15 2.5 5.15 5.40
MTG 150117C00003000 C 01/17/15 3.0 4.65 4.90
MTG 150117C00003500 C 01/17/15 3.5 4.15 4.45
MTG 150117C00004000 C 01/17/15 4.0 3.65 3.95
MTG 150117C00004500 C 01/17/15 4.5 3.20 3.50
MTG 150117C00005000 C 01/17/15 5.0 2.80 3.05
MTG 150117C00005500 C 01/17/15 5.5 2.32 2.55
MTG 150117C00007000 C 01/17/15 7.0 1.22 1.33
MTG 150117C00008000 C 01/17/15 8.0 0.75 0.80
MTG 150117C00009000 C 01/17/15 9.0 0.40 0.46
MTG 150117C00010000 C 01/17/15 10.0 0.20 0.30
MTG 150117C00011000 C 01/17/15 11.0 0.06 0.23
MTG 150117C00012000 C 01/17/15 12.0 0.01 0.11
MTG 150117C00013000 C 01/17/15 13.0 0.00 0.12
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.09
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.08
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.05
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.06
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.06
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.07
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.07
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.07
MTG 150117P00003500 P 01/17/15 3.5 0.01 0.08
MTG 150117P00004000 P 01/17/15 4.0 0.02 0.09
MTG 150117P00004500 P 01/17/15 4.5 0.05 0.14
MTG 150117P00005000 P 01/17/15 5.0 0.05 0.19
MTG 150117P00005500 P 01/17/15 5.5 0.14 0.20
MTG 150117P00007000 P 01/17/15 7.0 0.47 0.57
MTG 150117P00008000 P 01/17/15 8.0 0.98 1.07
MTG 150117P00009000 P 01/17/15 9.0 1.66 1.75
MTG 150117P00010000 P 01/17/15 10.0 2.34 2.58
MTG 150117P00011000 P 01/17/15 11.0 3.25 3.50
MTG 150117P00012000 P 01/17/15 12.0 4.15 4.45
MTG 150117P00013000 P 01/17/15 13.0 5.15 5.40
MTG 150117P00014000 P 01/17/15 14.0 6.15 6.40
MTG 150117P00015000 P 01/17/15 15.0 7.15 7.40
MTG 150320C00001000 C 03/20/15 1.0 6.40 7.05
MTG 150320C00002000 C 03/20/15 2.0 5.60 6.05
MTG 150320C00003000 C 03/20/15 3.0 4.65 4.95
MTG 150320C00004000 C 03/20/15 4.0 3.70 4.00
MTG 150320C00005000 C 03/20/15 5.0 2.83 3.10
MTG 150320C00006000 C 03/20/15 6.0 2.03 2.23
MTG 150320C00007000 C 03/20/15 7.0 1.38 1.57
MTG 150320C00008000 C 03/20/15 8.0 0.89 0.98
MTG 150320C00009000 C 03/20/15 9.0 0.50 0.70
MTG 150320C00010000 C 03/20/15 10.0 0.28 0.50
MTG 150320C00011000 C 03/20/15 11.0 0.13 0.34
MTG 150320C00012000 C 03/20/15 12.0 0.05 0.25
MTG 150320C00013000 C 03/20/15 13.0 0.01 0.20
MTG 150320C00014000 C 03/20/15 14.0 0.00 0.15
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.12
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.10
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.07
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.08
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.09
MTG 150320P00004000 P 03/20/15 4.0 0.02 0.13
MTG 150320P00005000 P 03/20/15 5.0 0.09 0.21
MTG 150320P00006000 P 03/20/15 6.0 0.27 0.40
MTG 150320P00007000 P 03/20/15 7.0 0.59 0.72
MTG 150320P00008000 P 03/20/15 8.0 1.16 1.23
MTG 150320P00009000 P 03/20/15 9.0 1.72 1.90
MTG 150320P00010000 P 03/20/15 10.0 2.43 2.68
MTG 150320P00011000 P 03/20/15 11.0 3.30 3.55
MTG 150320P00012000 P 03/20/15 12.0 4.20 4.50
MTG 150320P00013000 P 03/20/15 13.0 5.15 5.45
MTG 150320P00014000 P 03/20/15 14.0 6.15 6.40
MTG 150320P00015000 P 03/20/15 15.0 7.15 7.40
MTG 150320P00016000 P 03/20/15 16.0 7.95 8.60
MTG 160115C00003000 C 01/15/16 3.0 4.65 5.25
MTG 160115C00005000 C 01/15/16 5.0 2.95 3.65
MTG 160115C00007000 C 01/15/16 7.0 1.80 2.29
MTG 160115C00010000 C 01/15/16 10.0 0.74 1.20
MTG 160115C00012000 C 01/15/16 12.0 0.36 0.82
MTG 160115C00015000 C 01/15/16 15.0 0.13 0.39
MTG 160115P00003000 P 01/15/16 3.0 0.02 0.21
MTG 160115P00005000 P 01/15/16 5.0 0.31 0.56
MTG 160115P00007000 P 01/15/16 7.0 1.03 1.33
MTG 160115P00010000 P 01/15/16 10.0 2.85 3.35
MTG 160115P00012000 P 01/15/16 12.0 4.40 5.00
MTG 160115P00015000 P 01/15/16 15.0 7.20 7.70

OPRA data is delayed 15 minutes.