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 (2014-08-15)Premium Content

Mgic Investment Corp (MTG)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 141031C00001000 C 10/31/14 1.0 6.90 7.50
MTG 141031C00001500 C 10/31/14 1.5 6.35 7.15
MTG 141031C00002000 C 10/31/14 2.0 5.85 6.50
MTG 141031C00002500 C 10/31/14 2.5 5.40 6.05
MTG 141031C00003000 C 10/31/14 3.0 4.95 5.50
MTG 141031C00003500 C 10/31/14 3.5 4.40 5.00
MTG 141031C00004000 C 10/31/14 4.0 3.90 4.55
MTG 141031C00004500 C 10/31/14 4.5 3.35 4.15
MTG 141031C00005000 C 10/31/14 5.0 2.93 3.50
MTG 141031C00005500 C 10/31/14 5.5 2.55 3.05
MTG 141031C00006000 C 10/31/14 6.0 2.08 2.53
MTG 141031C00006500 C 10/31/14 6.5 1.59 2.00
MTG 141031C00007000 C 10/31/14 7.0 1.39 1.51
MTG 141031C00007500 C 10/31/14 7.5 0.60 1.04
MTG 141031C00008000 C 10/31/14 8.0 0.31 0.51
MTG 141031C00008500 C 10/31/14 8.5 0.12 0.17
MTG 141031C00009000 C 10/31/14 9.0 0.00 0.09
MTG 141031C00009500 C 10/31/14 9.5 0.00 0.08
MTG 141031C00010000 C 10/31/14 10.0 0.00 0.07
MTG 141031C00010500 C 10/31/14 10.5 0.00 0.07
MTG 141031C00011000 C 10/31/14 11.0 0.00 0.07
MTG 141031C00011500 C 10/31/14 11.5 0.00 0.07
MTG 141031C00012000 C 10/31/14 12.0 0.00 0.07
MTG 141031C00012500 C 10/31/14 12.5 0.00 0.06
MTG 141031C00013000 C 10/31/14 13.0 0.00 0.06
MTG 141031C00013500 C 10/31/14 13.5 0.00 0.06
MTG 141031C00014000 C 10/31/14 14.0 0.00 0.06
MTG 141031C00014500 C 10/31/14 14.5 0.00 0.06
MTG 141031C00015000 C 10/31/14 15.0 0.00 0.06
MTG 141031C00015500 C 10/31/14 15.5 0.00 0.06
MTG 141031C00016000 C 10/31/14 16.0 0.00 0.06
MTG 141031P00001000 P 10/31/14 1.0 0.00 0.06
MTG 141031P00001500 P 10/31/14 1.5 0.00 0.06
MTG 141031P00002000 P 10/31/14 2.0 0.00 0.06
MTG 141031P00002500 P 10/31/14 2.5 0.00 0.06
MTG 141031P00003000 P 10/31/14 3.0 0.00 0.06
MTG 141031P00003500 P 10/31/14 3.5 0.00 0.06
MTG 141031P00004000 P 10/31/14 4.0 0.00 0.06
MTG 141031P00004500 P 10/31/14 4.5 0.00 0.06
MTG 141031P00005000 P 10/31/14 5.0 0.00 0.07
MTG 141031P00005500 P 10/31/14 5.5 0.00 0.07
MTG 141031P00006000 P 10/31/14 6.0 0.00 0.07
MTG 141031P00006500 P 10/31/14 6.5 0.00 0.07
MTG 141031P00007000 P 10/31/14 7.0 0.00 0.08
MTG 141031P00007500 P 10/31/14 7.5 0.00 0.08
MTG 141031P00008000 P 10/31/14 8.0 0.03 0.07
MTG 141031P00008500 P 10/31/14 8.5 0.17 0.36
MTG 141031P00009000 P 10/31/14 9.0 0.49 0.95
MTG 141031P00009500 P 10/31/14 9.5 1.00 1.46
MTG 141031P00010000 P 10/31/14 10.0 1.49 1.94
MTG 141031P00010500 P 10/31/14 10.5 1.98 2.44
MTG 141031P00011000 P 10/31/14 11.0 2.50 2.93
MTG 141031P00011500 P 10/31/14 11.5 3.00 3.45
MTG 141031P00012000 P 10/31/14 12.0 3.45 4.10
MTG 141031P00012500 P 10/31/14 12.5 3.90 4.65
MTG 141031P00013000 P 10/31/14 13.0 4.45 5.15
MTG 141031P00013500 P 10/31/14 13.5 4.85 5.65
MTG 141031P00014000 P 10/31/14 14.0 5.30 6.15
MTG 141031P00014500 P 10/31/14 14.5 5.80 6.65
MTG 141031P00015000 P 10/31/14 15.0 6.30 7.15
MTG 141031P00015500 P 10/31/14 15.5 6.80 7.65
MTG 141031P00016000 P 10/31/14 16.0 7.45 7.80
MTG 141107C00001000 C 11/07/14 1.0 6.50 7.95
MTG 141107C00001500 C 11/07/14 1.5 6.05 7.30
MTG 141107C00002000 C 11/07/14 2.0 5.70 7.10
MTG 141107C00002500 C 11/07/14 2.5 5.10 6.30
MTG 141107C00003000 C 11/07/14 3.0 4.55 5.80
MTG 141107C00003500 C 11/07/14 3.5 4.30 5.20
MTG 141107C00004000 C 11/07/14 4.0 3.80 4.70
MTG 141107C00004500 C 11/07/14 4.5 3.30 4.20
MTG 141107C00005000 C 11/07/14 5.0 2.90 3.50
MTG 141107C00005500 C 11/07/14 5.5 2.46 3.05
MTG 141107C00006000 C 11/07/14 6.0 2.02 2.50
MTG 141107C00006500 C 11/07/14 6.5 1.57 2.02
MTG 141107C00007000 C 11/07/14 7.0 1.10 1.53
MTG 141107C00007500 C 11/07/14 7.5 0.78 1.06
MTG 141107C00008000 C 11/07/14 8.0 0.46 0.57
MTG 141107C00008500 C 11/07/14 8.5 0.20 0.24
MTG 141107C00009000 C 11/07/14 9.0 0.02 0.12
MTG 141107C00009500 C 11/07/14 9.5 0.00 0.09
MTG 141107C00010000 C 11/07/14 10.0 0.00 0.08
MTG 141107C00010500 C 11/07/14 10.5 0.00 0.07
MTG 141107C00011000 C 11/07/14 11.0 0.00 0.07
MTG 141107C00011500 C 11/07/14 11.5 0.00 0.07
MTG 141107C00012000 C 11/07/14 12.0 0.00 0.07
MTG 141107C00012500 C 11/07/14 12.5 0.00 0.07
MTG 141107C00013000 C 11/07/14 13.0 0.00 0.07
MTG 141107C00013500 C 11/07/14 13.5 0.00 0.06
MTG 141107C00014000 C 11/07/14 14.0 0.00 0.06
MTG 141107C00014500 C 11/07/14 14.5 0.00 0.06
MTG 141107C00015000 C 11/07/14 15.0 0.00 0.06
MTG 141107C00015500 C 11/07/14 15.5 0.00 0.06
MTG 141107C00016000 C 11/07/14 16.0 0.00 0.06
MTG 141107P00001000 P 11/07/14 1.0 0.00 0.06
MTG 141107P00001500 P 11/07/14 1.5 0.00 0.06
MTG 141107P00002000 P 11/07/14 2.0 0.00 0.06
MTG 141107P00002500 P 11/07/14 2.5 0.00 0.06
MTG 141107P00003000 P 11/07/14 3.0 0.00 0.06
MTG 141107P00003500 P 11/07/14 3.5 0.00 0.07
MTG 141107P00004000 P 11/07/14 4.0 0.00 0.07
MTG 141107P00004500 P 11/07/14 4.5 0.00 0.07
MTG 141107P00005000 P 11/07/14 5.0 0.00 0.07
MTG 141107P00005500 P 11/07/14 5.5 0.00 0.07
MTG 141107P00006000 P 11/07/14 6.0 0.00 0.08
MTG 141107P00006500 P 11/07/14 6.5 0.00 0.09
MTG 141107P00007000 P 11/07/14 7.0 0.01 0.11
MTG 141107P00007500 P 11/07/14 7.5 0.03 0.11
MTG 141107P00008000 P 11/07/14 8.0 0.09 0.13
MTG 141107P00008500 P 11/07/14 8.5 0.25 0.29
MTG 141107P00009000 P 11/07/14 9.0 0.56 0.98
MTG 141107P00009500 P 11/07/14 9.5 0.99 1.55
MTG 141107P00010000 P 11/07/14 10.0 1.47 1.98
MTG 141107P00010500 P 11/07/14 10.5 1.99 2.46
MTG 141107P00011000 P 11/07/14 11.0 2.46 2.96
MTG 141107P00011500 P 11/07/14 11.5 2.90 3.65
MTG 141107P00012000 P 11/07/14 12.0 3.30 4.20
MTG 141107P00012500 P 11/07/14 12.5 3.85 4.70
MTG 141107P00013000 P 11/07/14 13.0 4.30 5.20
MTG 141107P00013500 P 11/07/14 13.5 4.75 6.00
MTG 141107P00014000 P 11/07/14 14.0 5.15 6.25
MTG 141107P00014500 P 11/07/14 14.5 5.50 6.95
MTG 141107P00015000 P 11/07/14 15.0 6.00 7.50
MTG 141107P00015500 P 11/07/14 15.5 6.50 8.00
MTG 141107P00016000 P 11/07/14 16.0 6.30 7.80
MTG 141114C00000500 C 11/14/14 0.5 6.15 8.15
MTG 141114C00001000 C 11/14/14 1.0 6.55 7.95
MTG 141114C00001500 C 11/14/14 1.5 6.05 7.40
MTG 141114C00002000 C 11/14/14 2.0 5.55 7.10
MTG 141114C00002500 C 11/14/14 2.5 5.15 6.35
MTG 141114C00003000 C 11/14/14 3.0 4.75 5.60
MTG 141114C00003500 C 11/14/14 3.5 4.20 5.30
MTG 141114C00004000 C 11/14/14 4.0 3.70 4.80
MTG 141114C00004500 C 11/14/14 4.5 3.20 4.05
MTG 141114C00005000 C 11/14/14 5.0 2.90 3.55
MTG 141114C00005500 C 11/14/14 5.5 2.63 3.05
MTG 141114C00006000 C 11/14/14 6.0 2.09 2.52
MTG 141114C00006500 C 11/14/14 6.5 1.60 2.04
MTG 141114C00007000 C 11/14/14 7.0 1.45 1.59
MTG 141114C00007500 C 11/14/14 7.5 0.88 1.07
MTG 141114C00008000 C 11/14/14 8.0 0.52 0.65
MTG 141114C00008500 C 11/14/14 8.5 0.26 0.31
MTG 141114C00009000 C 11/14/14 9.0 0.04 0.12
MTG 141114C00009500 C 11/14/14 9.5 0.00 0.10
MTG 141114C00010000 C 11/14/14 10.0 0.00 0.08
MTG 141114C00010500 C 11/14/14 10.5 0.00 0.08
MTG 141114C00011000 C 11/14/14 11.0 0.00 0.07
MTG 141114C00011500 C 11/14/14 11.5 0.00 0.07
MTG 141114C00012000 C 11/14/14 12.0 0.00 0.07
MTG 141114C00012500 C 11/14/14 12.5 0.00 0.07
MTG 141114C00013000 C 11/14/14 13.0 0.00 0.07
MTG 141114C00013500 C 11/14/14 13.5 0.00 0.07
MTG 141114C00014000 C 11/14/14 14.0 0.00 0.07
MTG 141114C00014500 C 11/14/14 14.5 0.00 0.06
MTG 141114C00015000 C 11/14/14 15.0 0.00 0.06
MTG 141114C00015500 C 11/14/14 15.5 0.00 0.06
MTG 141114C00016000 C 11/14/14 16.0 0.00 0.06
MTG 141114P00000500 P 11/14/14 0.5 0.00 0.06
MTG 141114P00001000 P 11/14/14 1.0 0.00 0.06
MTG 141114P00001500 P 11/14/14 1.5 0.00 0.06
MTG 141114P00002000 P 11/14/14 2.0 0.00 0.06
MTG 141114P00002500 P 11/14/14 2.5 0.00 0.07
MTG 141114P00003000 P 11/14/14 3.0 0.00 0.07
MTG 141114P00003500 P 11/14/14 3.5 0.00 0.08
MTG 141114P00004000 P 11/14/14 4.0 0.00 0.08
MTG 141114P00004500 P 11/14/14 4.5 0.00 0.08
MTG 141114P00005000 P 11/14/14 5.0 0.00 0.08
MTG 141114P00005500 P 11/14/14 5.5 0.00 0.09
MTG 141114P00006000 P 11/14/14 6.0 0.00 0.09
MTG 141114P00006500 P 11/14/14 6.5 0.01 0.11
MTG 141114P00007000 P 11/14/14 7.0 0.01 0.12
MTG 141114P00007500 P 11/14/14 7.5 0.06 0.11
MTG 141114P00008000 P 11/14/14 8.0 0.13 0.17
MTG 141114P00008500 P 11/14/14 8.5 0.29 0.36
MTG 141114P00009000 P 11/14/14 9.0 0.61 1.00
MTG 141114P00009500 P 11/14/14 9.5 1.00 1.47
MTG 141114P00010000 P 11/14/14 10.0 1.50 1.91
MTG 141114P00010500 P 11/14/14 10.5 1.98 2.52
MTG 141114P00011000 P 11/14/14 11.0 2.46 3.15
MTG 141114P00011500 P 11/14/14 11.5 3.00 3.55
MTG 141114P00012000 P 11/14/14 12.0 3.40 4.30
MTG 141114P00012500 P 11/14/14 12.5 3.70 4.80
MTG 141114P00013000 P 11/14/14 13.0 4.40 5.25
MTG 141114P00013500 P 11/14/14 13.5 4.80 5.95
MTG 141114P00014000 P 11/14/14 14.0 5.15 6.45
MTG 141114P00014500 P 11/14/14 14.5 5.40 6.90
MTG 141114P00015000 P 11/14/14 15.0 6.20 7.45
MTG 141114P00015500 P 11/14/14 15.5 6.70 7.80
MTG 141114P00016000 P 11/14/14 16.0 6.45 7.70
MTG 141122C00000500 C 11/22/14 0.5 7.60 8.00
MTG 141122C00001000 C 11/22/14 1.0 7.10 7.50
MTG 141122C00001500 C 11/22/14 1.5 6.60 7.00
MTG 141122C00002000 C 11/22/14 2.0 6.10 6.50
MTG 141122C00002500 C 11/22/14 2.5 5.60 6.00
MTG 141122C00003000 C 11/22/14 3.0 5.10 5.55
MTG 141122C00003500 C 11/22/14 3.5 4.70 5.05
MTG 141122C00004000 C 11/22/14 4.0 4.20 4.55
MTG 141122C00004500 C 11/22/14 4.5 3.70 4.05
MTG 141122C00005000 C 11/22/14 5.0 3.20 3.55
MTG 141122C00005500 C 11/22/14 5.5 2.68 3.05
MTG 141122C00006000 C 11/22/14 6.0 2.19 2.54
MTG 141122C00006500 C 11/22/14 6.5 1.81 2.04
MTG 141122C00007000 C 11/22/14 7.0 1.34 1.56
MTG 141122C00007500 C 11/22/14 7.5 0.89 1.10
MTG 141122C00008000 C 11/22/14 8.0 0.62 0.68
MTG 141122C00008500 C 11/22/14 8.5 0.29 0.36
MTG 141122C00009000 C 11/22/14 9.0 0.12 0.15
MTG 141122C00009500 C 11/22/14 9.5 0.02 0.10
MTG 141122C00010000 C 11/22/14 10.0 0.00 0.08
MTG 141122C00010500 C 11/22/14 10.5 0.00 0.08
MTG 141122C00011000 C 11/22/14 11.0 0.00 0.08
MTG 141122C00011500 C 11/22/14 11.5 0.00 0.07
MTG 141122C00012000 C 11/22/14 12.0 0.00 0.07
MTG 141122C00012500 C 11/22/14 12.5 0.00 0.06
MTG 141122C00013000 C 11/22/14 13.0 0.00 0.06
MTG 141122C00013500 C 11/22/14 13.5 0.00 0.06
MTG 141122C00014000 C 11/22/14 14.0 0.00 0.06
MTG 141122C00014500 C 11/22/14 14.5 0.00 0.06
MTG 141122C00015000 C 11/22/14 15.0 0.00 0.06
MTG 141122C00015500 C 11/22/14 15.5 0.00 0.06
MTG 141122C00016000 C 11/22/14 16.0 0.00 0.06
MTG 141122C00016500 C 11/22/14 16.5 0.00 0.06
MTG 141122P00000500 P 11/22/14 0.5 0.00 0.06
MTG 141122P00001000 P 11/22/14 1.0 0.00 0.06
MTG 141122P00001500 P 11/22/14 1.5 0.00 0.06
MTG 141122P00002000 P 11/22/14 2.0 0.00 0.06
MTG 141122P00002500 P 11/22/14 2.5 0.00 0.07
MTG 141122P00003000 P 11/22/14 3.0 0.00 0.08
MTG 141122P00003500 P 11/22/14 3.5 0.00 0.08
MTG 141122P00004000 P 11/22/14 4.0 0.00 0.08
MTG 141122P00004500 P 11/22/14 4.5 0.00 0.08
MTG 141122P00005000 P 11/22/14 5.0 0.00 0.08
MTG 141122P00005500 P 11/22/14 5.5 0.00 0.09
MTG 141122P00006000 P 11/22/14 6.0 0.01 0.08
MTG 141122P00006500 P 11/22/14 6.5 0.02 0.08
MTG 141122P00007000 P 11/22/14 7.0 0.04 0.11
MTG 141122P00007500 P 11/22/14 7.5 0.09 0.14
MTG 141122P00008000 P 11/22/14 8.0 0.17 0.20
MTG 141122P00008500 P 11/22/14 8.5 0.35 0.43
MTG 141122P00009000 P 11/22/14 9.0 0.64 0.77
MTG 141122P00009500 P 11/22/14 9.5 1.06 1.22
MTG 141122P00010000 P 11/22/14 10.0 1.52 1.67
MTG 141122P00010500 P 11/22/14 10.5 2.02 2.16
MTG 141122P00011000 P 11/22/14 11.0 2.50 2.66
MTG 141122P00011500 P 11/22/14 11.5 3.00 3.20
MTG 141122P00012000 P 11/22/14 12.0 3.50 3.70
MTG 141122P00012500 P 11/22/14 12.5 4.00 4.20
MTG 141122P00013000 P 11/22/14 13.0 4.50 4.65
MTG 141122P00013500 P 11/22/14 13.5 5.00 5.15
MTG 141122P00014000 P 11/22/14 14.0 5.50 5.65
MTG 141122P00014500 P 11/22/14 14.5 6.00 6.15
MTG 141122P00015000 P 11/22/14 15.0 6.50 6.65
MTG 141122P00015500 P 11/22/14 15.5 7.00 7.15
MTG 141122P00016000 P 11/22/14 16.0 7.50 7.70
MTG 141122P00016500 P 11/22/14 16.5 8.00 8.15
MTG 141128C00000500 C 11/28/14 0.5 6.15 9.20
MTG 141128C00001000 C 11/28/14 1.0 6.70 7.75
MTG 141128C00001500 C 11/28/14 1.5 6.20 7.10
MTG 141128C00002000 C 11/28/14 2.0 5.70 6.60
MTG 141128C00002500 C 11/28/14 2.5 5.55 6.20
MTG 141128C00003000 C 11/28/14 3.0 5.05 5.50
MTG 141128C00003500 C 11/28/14 3.5 4.55 5.05
MTG 141128C00004000 C 11/28/14 4.0 4.05 4.50
MTG 141128C00004500 C 11/28/14 4.5 3.55 4.05
MTG 141128C00005000 C 11/28/14 5.0 3.05 3.55
MTG 141128C00005500 C 11/28/14 5.5 2.64 3.05
MTG 141128C00006000 C 11/28/14 6.0 2.10 2.54
MTG 141128C00006500 C 11/28/14 6.5 1.63 2.05
MTG 141128C00007000 C 11/28/14 7.0 1.17 1.59
MTG 141128C00007500 C 11/28/14 7.5 1.03 1.11
MTG 141128C00008000 C 11/28/14 8.0 0.61 0.70
MTG 141128C00008500 C 11/28/14 8.5 0.32 0.37
MTG 141128C00009000 C 11/28/14 9.0 0.13 0.19
MTG 141128C00009500 C 11/28/14 9.5 0.01 0.13
MTG 141128C00010000 C 11/28/14 10.0 0.01 0.10
MTG 141128C00010500 C 11/28/14 10.5 0.00 0.09
MTG 141128C00011000 C 11/28/14 11.0 0.00 0.08
MTG 141128C00011500 C 11/28/14 11.5 0.00 0.07
MTG 141128C00012000 C 11/28/14 12.0 0.00 0.07
MTG 141128C00012500 C 11/28/14 12.5 0.00 0.07
MTG 141128C00013000 C 11/28/14 13.0 0.00 0.07
MTG 141128C00013500 C 11/28/14 13.5 0.00 0.07
MTG 141128C00014000 C 11/28/14 14.0 0.00 0.07
MTG 141128C00014500 C 11/28/14 14.5 0.00 0.07
MTG 141128C00015000 C 11/28/14 15.0 0.00 0.07
MTG 141128C00015500 C 11/28/14 15.5 0.00 0.07
MTG 141128C00016000 C 11/28/14 16.0 0.00 0.07
MTG 141128P00000500 P 11/28/14 0.5 0.00 0.06
MTG 141128P00001000 P 11/28/14 1.0 0.00 0.06
MTG 141128P00001500 P 11/28/14 1.5 0.00 0.06
MTG 141128P00002000 P 11/28/14 2.0 0.00 0.07
MTG 141128P00002500 P 11/28/14 2.5 0.00 0.07
MTG 141128P00003000 P 11/28/14 3.0 0.00 0.07
MTG 141128P00003500 P 11/28/14 3.5 0.00 0.08
MTG 141128P00004000 P 11/28/14 4.0 0.00 0.08
MTG 141128P00004500 P 11/28/14 4.5 0.00 0.08
MTG 141128P00005000 P 11/28/14 5.0 0.00 0.09
MTG 141128P00005500 P 11/28/14 5.5 0.00 0.09
MTG 141128P00006000 P 11/28/14 6.0 0.01 0.11
MTG 141128P00006500 P 11/28/14 6.5 0.03 0.13
MTG 141128P00007000 P 11/28/14 7.0 0.03 0.14
MTG 141128P00007500 P 11/28/14 7.5 0.10 0.14
MTG 141128P00008000 P 11/28/14 8.0 0.19 0.32
MTG 141128P00008500 P 11/28/14 8.5 0.38 0.49
MTG 141128P00009000 P 11/28/14 9.0 0.67 0.95
MTG 141128P00009500 P 11/28/14 9.5 1.05 1.47
MTG 141128P00010000 P 11/28/14 10.0 1.55 1.96
MTG 141128P00010500 P 11/28/14 10.5 1.98 2.45
MTG 141128P00011000 P 11/28/14 11.0 2.49 2.95
MTG 141128P00011500 P 11/28/14 11.5 3.00 3.45
MTG 141128P00012000 P 11/28/14 12.0 3.50 3.95
MTG 141128P00012500 P 11/28/14 12.5 3.95 4.65
MTG 141128P00013000 P 11/28/14 13.0 4.50 5.25
MTG 141128P00013500 P 11/28/14 13.5 4.65 6.00
MTG 141128P00014000 P 11/28/14 14.0 5.15 6.50
MTG 141128P00014500 P 11/28/14 14.5 5.75 6.95
MTG 141128P00015000 P 11/28/14 15.0 6.20 7.40
MTG 141128P00015500 P 11/28/14 15.5 6.95 7.75
MTG 141128P00016000 P 11/28/14 16.0 6.35 7.75
MTG 141205C00001000 C 12/05/14 1.0 6.30 8.15
MTG 141205C00001500 C 12/05/14 1.5 5.80 7.60
MTG 141205C00002000 C 12/05/14 2.0 5.65 6.65
MTG 141205C00002500 C 12/05/14 2.5 4.95 6.40
MTG 141205C00003000 C 12/05/14 3.0 4.70 5.70
MTG 141205C00003500 C 12/05/14 3.5 4.50 5.10
MTG 141205C00004000 C 12/05/14 4.0 3.85 4.65
MTG 141205C00004500 C 12/05/14 4.5 3.35 4.15
MTG 141205C00005000 C 12/05/14 5.0 2.88 3.55
MTG 141205C00005500 C 12/05/14 5.5 2.61 3.05
MTG 141205C00006000 C 12/05/14 6.0 1.78 2.66
MTG 141205C00006500 C 12/05/14 6.5 1.41 2.06
MTG 141205C00007000 C 12/05/14 7.0 1.19 1.60
MTG 141205C00007500 C 12/05/14 7.5 0.98 1.16
MTG 141205C00008000 C 12/05/14 8.0 0.65 0.76
MTG 141205C00008500 C 12/05/14 8.5 0.35 0.41
MTG 141205C00009000 C 12/05/14 9.0 0.17 0.24
MTG 141205C00009500 C 12/05/14 9.5 0.01 0.15
MTG 141205C00010000 C 12/05/14 10.0 0.00 0.11
MTG 141205C00010500 C 12/05/14 10.5 0.00 0.09
MTG 141205C00011000 C 12/05/14 11.0 0.00 0.08
MTG 141205C00011500 C 12/05/14 11.5 0.00 0.08
MTG 141205C00012000 C 12/05/14 12.0 0.00 0.08
MTG 141205C00012500 C 12/05/14 12.5 0.00 0.07
MTG 141205C00013000 C 12/05/14 13.0 0.00 0.07
MTG 141205C00013500 C 12/05/14 13.5 0.00 0.07
MTG 141205C00014000 C 12/05/14 14.0 0.00 0.07
MTG 141205C00014500 C 12/05/14 14.5 0.00 0.07
MTG 141205C00015000 C 12/05/14 15.0 0.00 0.07
MTG 141205C00015500 C 12/05/14 15.5 0.00 0.07
MTG 141205C00016000 C 12/05/14 16.0 0.00 0.07
MTG 141205P00001000 P 12/05/14 1.0 0.00 0.06
MTG 141205P00001500 P 12/05/14 1.5 0.00 0.06
MTG 141205P00002000 P 12/05/14 2.0 0.00 0.07
MTG 141205P00002500 P 12/05/14 2.5 0.00 0.07
MTG 141205P00003000 P 12/05/14 3.0 0.00 0.08
MTG 141205P00003500 P 12/05/14 3.5 0.00 0.08
MTG 141205P00004000 P 12/05/14 4.0 0.00 0.08
MTG 141205P00004500 P 12/05/14 4.5 0.00 0.09
MTG 141205P00005000 P 12/05/14 5.0 0.00 0.09
MTG 141205P00005500 P 12/05/14 5.5 0.00 0.10
MTG 141205P00006000 P 12/05/14 6.0 0.01 0.11
MTG 141205P00006500 P 12/05/14 6.5 0.02 0.14
MTG 141205P00007000 P 12/05/14 7.0 0.07 0.18
MTG 141205P00007500 P 12/05/14 7.5 0.13 0.25
MTG 141205P00008000 P 12/05/14 8.0 0.23 0.35
MTG 141205P00008500 P 12/05/14 8.5 0.41 0.49
MTG 141205P00009000 P 12/05/14 9.0 0.71 0.98
MTG 141205P00009500 P 12/05/14 9.5 1.07 1.52
MTG 141205P00010000 P 12/05/14 10.0 1.51 1.96
MTG 141205P00010500 P 12/05/14 10.5 1.60 2.79
MTG 141205P00011000 P 12/05/14 11.0 2.51 2.99
MTG 141205P00011500 P 12/05/14 11.5 3.00 3.50
MTG 141205P00012000 P 12/05/14 12.0 3.50 4.00
MTG 141205P00012500 P 12/05/14 12.5 3.95 4.70
MTG 141205P00013000 P 12/05/14 13.0 4.45 5.20
MTG 141205P00013500 P 12/05/14 13.5 4.40 6.20
MTG 141205P00014000 P 12/05/14 14.0 4.90 6.70
MTG 141205P00014500 P 12/05/14 14.5 5.40 7.20
MTG 141205P00015000 P 12/05/14 15.0 5.90 7.70
MTG 141205P00015500 P 12/05/14 15.5 6.35 8.20
MTG 141205P00016000 P 12/05/14 16.0 5.75 9.40
MTG 141220C00001000 C 12/20/14 1.0 7.10 7.55
MTG 141220C00002000 C 12/20/14 2.0 6.10 6.55
MTG 141220C00003000 C 12/20/14 3.0 5.10 5.55
MTG 141220C00004000 C 12/20/14 4.0 4.20 4.55
MTG 141220C00005000 C 12/20/14 5.0 3.20 3.55
MTG 141220C00006000 C 12/20/14 6.0 2.23 2.56
MTG 141220C00007000 C 12/20/14 7.0 1.42 1.61
MTG 141220C00008000 C 12/20/14 8.0 0.72 0.80
MTG 141220C00009000 C 12/20/14 9.0 0.24 0.28
MTG 141220C00010000 C 12/20/14 10.0 0.05 0.12
MTG 141220C00011000 C 12/20/14 11.0 0.00 0.08
MTG 141220C00012000 C 12/20/14 12.0 0.00 0.08
MTG 141220C00013000 C 12/20/14 13.0 0.00 0.08
MTG 141220C00014000 C 12/20/14 14.0 0.00 0.07
MTG 141220C00015000 C 12/20/14 15.0 0.00 0.06
MTG 141220C00016000 C 12/20/14 16.0 0.00 0.06
MTG 141220P00001000 P 12/20/14 1.0 0.00 0.06
MTG 141220P00002000 P 12/20/14 2.0 0.00 0.06
MTG 141220P00003000 P 12/20/14 3.0 0.00 0.08
MTG 141220P00004000 P 12/20/14 4.0 0.00 0.08
MTG 141220P00005000 P 12/20/14 5.0 0.00 0.08
MTG 141220P00006000 P 12/20/14 6.0 0.04 0.09
MTG 141220P00007000 P 12/20/14 7.0 0.13 0.15
MTG 141220P00008000 P 12/20/14 8.0 0.30 0.36
MTG 141220P00009000 P 12/20/14 9.0 0.79 0.90
MTG 141220P00010000 P 12/20/14 10.0 1.60 1.74
MTG 141220P00011000 P 12/20/14 11.0 2.54 2.67
MTG 141220P00012000 P 12/20/14 12.0 3.50 3.70
MTG 141220P00013000 P 12/20/14 13.0 4.50 4.70
MTG 141220P00014000 P 12/20/14 14.0 5.50 5.70
MTG 141220P00015000 P 12/20/14 15.0 6.50 6.70
MTG 141220P00016000 P 12/20/14 16.0 7.50 7.70
MTG 150117C00000500 C 01/17/15 0.5 6.15 8.10
MTG 150117C00001000 C 01/17/15 1.0 6.85 7.55
MTG 150117C00001500 C 01/17/15 1.5 6.35 7.05
MTG 150117C00002000 C 01/17/15 2.0 6.05 6.50
MTG 150117C00002500 C 01/17/15 2.5 5.50 6.05
MTG 150117C00003000 C 01/17/15 3.0 5.00 5.55
MTG 150117C00003500 C 01/17/15 3.5 4.55 5.05
MTG 150117C00004000 C 01/17/15 4.0 4.05 4.55
MTG 150117C00004500 C 01/17/15 4.5 3.55 4.05
MTG 150117C00005000 C 01/17/15 5.0 3.10 3.55
MTG 150117C00005500 C 01/17/15 5.5 2.63 3.10
MTG 150117C00007000 C 01/17/15 7.0 1.60 1.68
MTG 150117C00008000 C 01/17/15 8.0 0.83 0.89
MTG 150117C00009000 C 01/17/15 9.0 0.35 0.39
MTG 150117C00010000 C 01/17/15 10.0 0.14 0.16
MTG 150117C00011000 C 01/17/15 11.0 0.02 0.14
MTG 150117C00012000 C 01/17/15 12.0 0.02 0.04
MTG 150117C00013000 C 01/17/15 13.0 0.00 0.10
MTG 150117C00014000 C 01/17/15 14.0 0.00 0.10
MTG 150117C00015000 C 01/17/15 15.0 0.00 0.10
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.09
MTG 150117P00001000 P 01/17/15 1.0 0.00 0.07
MTG 150117P00001500 P 01/17/15 1.5 0.00 0.10
MTG 150117P00002000 P 01/17/15 2.0 0.00 0.09
MTG 150117P00002500 P 01/17/15 2.5 0.00 0.10
MTG 150117P00003000 P 01/17/15 3.0 0.00 0.05
MTG 150117P00003500 P 01/17/15 3.5 0.00 0.10
MTG 150117P00004000 P 01/17/15 4.0 0.00 0.09
MTG 150117P00004500 P 01/17/15 4.5 0.01 0.12
MTG 150117P00005000 P 01/17/15 5.0 0.02 0.13
MTG 150117P00005500 P 01/17/15 5.5 0.03 0.15
MTG 150117P00007000 P 01/17/15 7.0 0.18 0.24
MTG 150117P00008000 P 01/17/15 8.0 0.42 0.46
MTG 150117P00009000 P 01/17/15 9.0 0.90 0.97
MTG 150117P00010000 P 01/17/15 10.0 1.67 1.84
MTG 150117P00011000 P 01/17/15 11.0 2.57 2.98
MTG 150117P00012000 P 01/17/15 12.0 3.55 3.95
MTG 150117P00013000 P 01/17/15 13.0 4.50 4.90
MTG 150117P00014000 P 01/17/15 14.0 5.50 5.90
MTG 150117P00015000 P 01/17/15 15.0 6.50 6.90
MTG 150320C00001000 C 03/20/15 1.0 6.65 7.60
MTG 150320C00002000 C 03/20/15 2.0 6.05 6.55
MTG 150320C00003000 C 03/20/15 3.0 5.05 5.55
MTG 150320C00004000 C 03/20/15 4.0 4.10 4.60
MTG 150320C00005000 C 03/20/15 5.0 3.15 3.65
MTG 150320C00006000 C 03/20/15 6.0 2.31 2.70
MTG 150320C00007000 C 03/20/15 7.0 1.67 1.89
MTG 150320C00008000 C 03/20/15 8.0 0.92 1.20
MTG 150320C00009000 C 03/20/15 9.0 0.50 0.72
MTG 150320C00010000 C 03/20/15 10.0 0.25 0.46
MTG 150320C00011000 C 03/20/15 11.0 0.11 0.31
MTG 150320C00012000 C 03/20/15 12.0 0.05 0.23
MTG 150320C00013000 C 03/20/15 13.0 0.02 0.19
MTG 150320C00014000 C 03/20/15 14.0 0.01 0.16
MTG 150320C00015000 C 03/20/15 15.0 0.00 0.14
MTG 150320C00016000 C 03/20/15 16.0 0.00 0.13
MTG 150320P00001000 P 03/20/15 1.0 0.00 0.10
MTG 150320P00002000 P 03/20/15 2.0 0.00 0.11
MTG 150320P00003000 P 03/20/15 3.0 0.00 0.12
MTG 150320P00004000 P 03/20/15 4.0 0.03 0.15
MTG 150320P00005000 P 03/20/15 5.0 0.06 0.21
MTG 150320P00006000 P 03/20/15 6.0 0.18 0.26
MTG 150320P00007000 P 03/20/15 7.0 0.35 0.53
MTG 150320P00008000 P 03/20/15 8.0 0.67 0.85
MTG 150320P00009000 P 03/20/15 9.0 1.17 1.55
MTG 150320P00010000 P 03/20/15 10.0 1.87 2.32
MTG 150320P00011000 P 03/20/15 11.0 2.70 3.20
MTG 150320P00012000 P 03/20/15 12.0 3.60 4.05
MTG 150320P00013000 P 03/20/15 13.0 4.55 5.00
MTG 150320P00014000 P 03/20/15 14.0 5.50 6.05
MTG 150320P00015000 P 03/20/15 15.0 6.50 7.00
MTG 150320P00016000 P 03/20/15 16.0 6.95 8.80
MTG 150619C00001000 C 06/19/15 1.0 7.10 7.55
MTG 150619C00002000 C 06/19/15 2.0 6.10 6.55
MTG 150619C00003000 C 06/19/15 3.0 5.15 5.55
MTG 150619C00004000 C 06/19/15 4.0 4.30 4.60
MTG 150619C00005000 C 06/19/15 5.0 3.40 3.70
MTG 150619C00006000 C 06/19/15 6.0 2.56 2.84
MTG 150619C00007000 C 06/19/15 7.0 1.93 2.10
MTG 150619C00008000 C 06/19/15 8.0 1.31 1.48
MTG 150619C00009000 C 06/19/15 9.0 0.87 0.98
MTG 150619C00010000 C 06/19/15 10.0 0.49 0.61
MTG 150619C00011000 C 06/19/15 11.0 0.27 0.51
MTG 150619C00012000 C 06/19/15 12.0 0.15 0.39
MTG 150619C00013000 C 06/19/15 13.0 0.07 0.31
MTG 150619C00014000 C 06/19/15 14.0 0.03 0.27
MTG 150619C00015000 C 06/19/15 15.0 0.01 0.23
MTG 150619C00016000 C 06/19/15 16.0 0.00 0.20
MTG 150619P00001000 P 06/19/15 1.0 0.00 0.12
MTG 150619P00002000 P 06/19/15 2.0 0.00 0.14
MTG 150619P00003000 P 06/19/15 3.0 0.00 0.16
MTG 150619P00004000 P 06/19/15 4.0 0.03 0.22
MTG 150619P00005000 P 06/19/15 5.0 0.11 0.32
MTG 150619P00006000 P 06/19/15 6.0 0.26 0.49
MTG 150619P00007000 P 06/19/15 7.0 0.55 0.79
MTG 150619P00008000 P 06/19/15 8.0 0.93 1.20
MTG 150619P00009000 P 06/19/15 9.0 1.45 1.66
MTG 150619P00010000 P 06/19/15 10.0 2.11 2.37
MTG 150619P00011000 P 06/19/15 11.0 2.88 3.25
MTG 150619P00012000 P 06/19/15 12.0 3.75 4.10
MTG 150619P00013000 P 06/19/15 13.0 4.65 5.00
MTG 150619P00014000 P 06/19/15 14.0 5.60 6.05
MTG 150619P00015000 P 06/19/15 15.0 6.55 7.00
MTG 150619P00016000 P 06/19/15 16.0 7.50 7.95
MTG 160115C00003000 C 01/15/16 3.0 3.95 7.05
MTG 160115C00005000 C 01/15/16 5.0 3.25 3.90
MTG 160115C00007000 C 01/15/16 7.0 2.31 2.53
MTG 160115C00010000 C 01/15/16 10.0 0.77 1.26
MTG 160115C00012000 C 01/15/16 12.0 0.36 0.85
MTG 160115C00015000 C 01/15/16 15.0 0.11 0.52
MTG 160115P00003000 P 01/15/16 3.0 0.00 0.29
MTG 160115P00005000 P 01/15/16 5.0 0.25 0.54
MTG 160115P00007000 P 01/15/16 7.0 0.85 1.11
MTG 160115P00010000 P 01/15/16 10.0 2.52 3.10
MTG 160115P00012000 P 01/15/16 12.0 4.10 4.70
MTG 160115P00015000 P 01/15/16 15.0 6.70 7.40

OPRA data is delayed 15 minutes.