Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Mgic Investment Corp (MTG)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 140425C00001000 C 04/25/14 1.0 6.05 9.60
MTG 140425C00001500 C 04/25/14 1.5 6.05 7.75
MTG 140425C00002000 C 04/25/14 2.0 6.40 7.25
MTG 140425C00002500 C 04/25/14 2.5 5.05 6.75
MTG 140425C00003000 C 04/25/14 3.0 4.00 6.25
MTG 140425C00003500 C 04/25/14 3.5 4.90 5.70
MTG 140425C00004000 C 04/25/14 4.0 4.55 5.20
MTG 140425C00004500 C 04/25/14 4.5 4.00 4.65
MTG 140425C00005000 C 04/25/14 5.0 3.45 4.20
MTG 140425C00005500 C 04/25/14 5.5 3.00 3.65
MTG 140425C00006000 C 04/25/14 6.0 2.71 3.20
MTG 140425C00006500 C 04/25/14 6.5 2.21 2.67
MTG 140425C00007000 C 04/25/14 7.0 1.71 2.09
MTG 140425C00007500 C 04/25/14 7.5 1.23 1.55
MTG 140425C00008000 C 04/25/14 8.0 0.74 1.05
MTG 140425C00008500 C 04/25/14 8.5 0.30 0.50
MTG 140425C00009000 C 04/25/14 9.0 0.05 0.07
MTG 140425C00009500 C 04/25/14 9.5 0.00 0.02
MTG 140425C00010000 C 04/25/14 10.0 0.00 0.07
MTG 140425C00010500 C 04/25/14 10.5 0.00 0.05
MTG 140425C00011000 C 04/25/14 11.0 0.00 0.11
MTG 140425C00011500 C 04/25/14 11.5 0.00 0.11
MTG 140425C00012000 C 04/25/14 12.0 0.00 0.11
MTG 140425C00012500 C 04/25/14 12.5 0.00 0.11
MTG 140425C00013000 C 04/25/14 13.0 0.00 0.11
MTG 140425C00013500 C 04/25/14 13.5 0.00 0.12
MTG 140425C00014000 C 04/25/14 14.0 0.00 0.12
MTG 140425C00014500 C 04/25/14 14.5 0.00 0.12
MTG 140425C00015000 C 04/25/14 15.0 0.00 0.12
MTG 140425C00015500 C 04/25/14 15.5 0.00 0.12
MTG 140425C00016000 C 04/25/14 16.0 0.00 0.12
MTG 140425P00001000 P 04/25/14 1.0 0.00 0.12
MTG 140425P00001500 P 04/25/14 1.5 0.00 0.11
MTG 140425P00002000 P 04/25/14 2.0 0.00 0.11
MTG 140425P00002500 P 04/25/14 2.5 0.00 0.11
MTG 140425P00003000 P 04/25/14 3.0 0.00 0.11
MTG 140425P00003500 P 04/25/14 3.5 0.00 0.12
MTG 140425P00004000 P 04/25/14 4.0 0.00 0.11
MTG 140425P00004500 P 04/25/14 4.5 0.00 0.11
MTG 140425P00005000 P 04/25/14 5.0 0.00 0.11
MTG 140425P00005500 P 04/25/14 5.5 0.00 0.11
MTG 140425P00006000 P 04/25/14 6.0 0.00 0.11
MTG 140425P00006500 P 04/25/14 6.5 0.00 0.11
MTG 140425P00007000 P 04/25/14 7.0 0.00 0.04
MTG 140425P00007500 P 04/25/14 7.5 0.00 0.03
MTG 140425P00008000 P 04/25/14 8.0 0.00 0.01
MTG 140425P00008500 P 04/25/14 8.5 0.02 0.04
MTG 140425P00009000 P 04/25/14 9.0 0.17 0.20
MTG 140425P00009500 P 04/25/14 9.5 0.43 0.80
MTG 140425P00010000 P 04/25/14 10.0 0.91 1.30
MTG 140425P00010500 P 04/25/14 10.5 1.41 1.79
MTG 140425P00011000 P 04/25/14 11.0 1.91 2.29
MTG 140425P00011500 P 04/25/14 11.5 2.34 2.79
MTG 140425P00012000 P 04/25/14 12.0 2.85 3.40
MTG 140425P00012500 P 04/25/14 12.5 3.25 4.10
MTG 140425P00013000 P 04/25/14 13.0 3.85 4.45
MTG 140425P00013500 P 04/25/14 13.5 4.25 5.10
MTG 140425P00014000 P 04/25/14 14.0 4.80 5.80
MTG 140425P00014500 P 04/25/14 14.5 5.30 6.05
MTG 140425P00015000 P 04/25/14 15.0 5.75 6.45
MTG 140425P00015500 P 04/25/14 15.5 6.25 8.00
MTG 140425P00016000 P 04/25/14 16.0 6.75 7.75
MTG 140502C00001500 C 05/02/14 1.5 7.05 7.75
MTG 140502C00002000 C 05/02/14 2.0 6.40 7.25
MTG 140502C00002500 C 05/02/14 2.5 4.55 6.75
MTG 140502C00003000 C 05/02/14 3.0 5.30 6.25
MTG 140502C00003500 C 05/02/14 3.5 4.45 5.70
MTG 140502C00004000 C 05/02/14 4.0 4.60 5.20
MTG 140502C00004500 C 05/02/14 4.5 4.10 4.70
MTG 140502C00005000 C 05/02/14 5.0 3.65 4.15
MTG 140502C00005500 C 05/02/14 5.5 3.00 3.65
MTG 140502C00006000 C 05/02/14 6.0 2.71 3.15
MTG 140502C00006500 C 05/02/14 6.5 2.21 2.68
MTG 140502C00007000 C 05/02/14 7.0 1.72 2.07
MTG 140502C00007500 C 05/02/14 7.5 1.22 1.60
MTG 140502C00008000 C 05/02/14 8.0 0.80 1.02
MTG 140502C00008500 C 05/02/14 8.5 0.42 0.52
MTG 140502C00009000 C 05/02/14 9.0 0.13 0.17
MTG 140502C00009500 C 05/02/14 9.5 0.02 0.05
MTG 140502C00010000 C 05/02/14 10.0 0.00 0.05
MTG 140502C00010500 C 05/02/14 10.5 0.00 0.05
MTG 140502C00011000 C 05/02/14 11.0 0.00 0.07
MTG 140502C00011500 C 05/02/14 11.5 0.00 0.13
MTG 140502C00012000 C 05/02/14 12.0 0.00 0.13
MTG 140502C00012500 C 05/02/14 12.5 0.00 0.13
MTG 140502C00013000 C 05/02/14 13.0 0.00 0.13
MTG 140502C00013500 C 05/02/14 13.5 0.00 0.13
MTG 140502C00014000 C 05/02/14 14.0 0.00 0.13
MTG 140502C00014500 C 05/02/14 14.5 0.00 0.13
MTG 140502C00015000 C 05/02/14 15.0 0.00 0.13
MTG 140502C00015500 C 05/02/14 15.5 0.00 0.13
MTG 140502C00016000 C 05/02/14 16.0 0.00 0.13
MTG 140502P00001500 P 05/02/14 1.5 0.00 0.13
MTG 140502P00002000 P 05/02/14 2.0 0.00 0.13
MTG 140502P00002500 P 05/02/14 2.5 0.00 0.13
MTG 140502P00003000 P 05/02/14 3.0 0.00 0.13
MTG 140502P00003500 P 05/02/14 3.5 0.00 0.13
MTG 140502P00004000 P 05/02/14 4.0 0.00 0.13
MTG 140502P00004500 P 05/02/14 4.5 0.00 0.13
MTG 140502P00005000 P 05/02/14 5.0 0.00 0.13
MTG 140502P00005500 P 05/02/14 5.5 0.00 0.13
MTG 140502P00006000 P 05/02/14 6.0 0.00 0.13
MTG 140502P00006500 P 05/02/14 6.5 0.00 0.14
MTG 140502P00007000 P 05/02/14 7.0 0.00 0.06
MTG 140502P00007500 P 05/02/14 7.5 0.00 0.03
MTG 140502P00008000 P 05/02/14 8.0 0.00 0.03
MTG 140502P00008500 P 05/02/14 8.5 0.07 0.08
MTG 140502P00009000 P 05/02/14 9.0 0.26 0.29
MTG 140502P00009500 P 05/02/14 9.5 0.55 0.69
MTG 140502P00010000 P 05/02/14 10.0 0.94 1.30
MTG 140502P00010500 P 05/02/14 10.5 1.42 1.79
MTG 140502P00011000 P 05/02/14 11.0 1.91 2.30
MTG 140502P00011500 P 05/02/14 11.5 2.34 2.79
MTG 140502P00012000 P 05/02/14 12.0 2.85 3.30
MTG 140502P00012500 P 05/02/14 12.5 3.35 3.80
MTG 140502P00013000 P 05/02/14 13.0 3.85 4.55
MTG 140502P00013500 P 05/02/14 13.5 4.30 4.95
MTG 140502P00014000 P 05/02/14 14.0 4.85 5.65
MTG 140502P00014500 P 05/02/14 14.5 5.25 6.15
MTG 140502P00015000 P 05/02/14 15.0 5.75 6.60
MTG 140502P00015500 P 05/02/14 15.5 6.25 7.10
MTG 140502P00016000 P 05/02/14 16.0 6.75 7.75
MTG 140509C00001000 C 05/09/14 1.0 5.50 9.90
MTG 140509C00001500 C 05/09/14 1.5 5.10 9.20
MTG 140509C00002000 C 05/09/14 2.0 4.55 8.50
MTG 140509C00002500 C 05/09/14 2.5 4.30 6.80
MTG 140509C00003000 C 05/09/14 3.0 5.70 6.05
MTG 140509C00003500 C 05/09/14 3.5 5.20 5.55
MTG 140509C00004000 C 05/09/14 4.0 4.15 5.30
MTG 140509C00004500 C 05/09/14 4.5 3.20 4.85
MTG 140509C00005000 C 05/09/14 5.0 3.65 4.20
MTG 140509C00005500 C 05/09/14 5.5 3.20 3.70
MTG 140509C00006000 C 05/09/14 6.0 2.70 3.15
MTG 140509C00006500 C 05/09/14 6.5 2.20 2.67
MTG 140509C00007000 C 05/09/14 7.0 1.71 2.10
MTG 140509C00007500 C 05/09/14 7.5 1.32 1.56
MTG 140509C00008000 C 05/09/14 8.0 0.76 1.10
MTG 140509C00008500 C 05/09/14 8.5 0.47 0.52
MTG 140509C00009000 C 05/09/14 9.0 0.19 0.24
MTG 140509C00009500 C 05/09/14 9.5 0.06 0.10
MTG 140509C00010000 C 05/09/14 10.0 0.00 0.11
MTG 140509C00010500 C 05/09/14 10.5 0.00 0.13
MTG 140509C00011000 C 05/09/14 11.0 0.00 0.16
MTG 140509C00011500 C 05/09/14 11.5 0.00 0.15
MTG 140509C00012000 C 05/09/14 12.0 0.00 0.15
MTG 140509C00012500 C 05/09/14 12.5 0.00 0.15
MTG 140509C00013000 C 05/09/14 13.0 0.00 0.15
MTG 140509C00013500 C 05/09/14 13.5 0.00 0.15
MTG 140509C00014000 C 05/09/14 14.0 0.00 0.15
MTG 140509C00014500 C 05/09/14 14.5 0.00 0.15
MTG 140509C00015000 C 05/09/14 15.0 0.00 0.15
MTG 140509C00015500 C 05/09/14 15.5 0.00 0.15
MTG 140509P00001000 P 05/09/14 1.0 0.00 0.15
MTG 140509P00001500 P 05/09/14 1.5 0.00 0.15
MTG 140509P00002000 P 05/09/14 2.0 0.00 0.15
MTG 140509P00002500 P 05/09/14 2.5 0.00 0.15
MTG 140509P00003000 P 05/09/14 3.0 0.00 0.15
MTG 140509P00003500 P 05/09/14 3.5 0.00 0.15
MTG 140509P00004000 P 05/09/14 4.0 0.00 0.15
MTG 140509P00004500 P 05/09/14 4.5 0.00 0.15
MTG 140509P00005000 P 05/09/14 5.0 0.00 0.15
MTG 140509P00005500 P 05/09/14 5.5 0.00 0.15
MTG 140509P00006000 P 05/09/14 6.0 0.00 0.15
MTG 140509P00006500 P 05/09/14 6.5 0.00 0.15
MTG 140509P00007000 P 05/09/14 7.0 0.00 0.09
MTG 140509P00007500 P 05/09/14 7.5 0.00 0.05
MTG 140509P00008000 P 05/09/14 8.0 0.02 0.07
MTG 140509P00008500 P 05/09/14 8.5 0.10 0.14
MTG 140509P00009000 P 05/09/14 9.0 0.31 0.36
MTG 140509P00009500 P 05/09/14 9.5 0.63 0.73
MTG 140509P00010000 P 05/09/14 10.0 0.97 1.33
MTG 140509P00010500 P 05/09/14 10.5 1.44 1.82
MTG 140509P00011000 P 05/09/14 11.0 1.93 2.31
MTG 140509P00011500 P 05/09/14 11.5 2.36 2.82
MTG 140509P00012000 P 05/09/14 12.0 2.84 3.35
MTG 140509P00012500 P 05/09/14 12.5 3.05 4.40
MTG 140509P00013000 P 05/09/14 13.0 3.60 5.90
MTG 140509P00013500 P 05/09/14 13.5 3.85 5.60
MTG 140509P00014000 P 05/09/14 14.0 3.55 7.45
MTG 140509P00014500 P 05/09/14 14.5 3.55 8.00
MTG 140509P00015000 P 05/09/14 15.0 3.75 8.40
MTG 140509P00015500 P 05/09/14 15.5 4.35 9.00
MTG 140517C00001000 C 05/17/14 1.0 7.70 8.10
MTG 140517C00002000 C 05/17/14 2.0 6.70 7.15
MTG 140517C00003000 C 05/17/14 3.0 5.70 6.15
MTG 140517C00004000 C 05/17/14 4.0 4.75 5.10
MTG 140517C00005000 C 05/17/14 5.0 3.75 4.10
MTG 140517C00006000 C 05/17/14 6.0 2.73 3.05
MTG 140517C00007000 C 05/17/14 7.0 1.84 2.05
MTG 140517C00008000 C 05/17/14 8.0 0.91 1.00
MTG 140517C00009000 C 05/17/14 9.0 0.27 0.29
MTG 140517C00010000 C 05/17/14 10.0 0.04 0.07
MTG 140517C00011000 C 05/17/14 11.0 0.00 0.07
MTG 140517C00012000 C 05/17/14 12.0 0.00 0.07
MTG 140517C00013000 C 05/17/14 13.0 0.00 0.06
MTG 140517C00014000 C 05/17/14 14.0 0.00 0.06
MTG 140517C00015000 C 05/17/14 15.0 0.00 0.06
MTG 140517C00016000 C 05/17/14 16.0 0.00 0.06
MTG 140517C00017000 C 05/17/14 17.0 0.00 0.06
MTG 140517P00001000 P 05/17/14 1.0 0.00 0.06
MTG 140517P00002000 P 05/17/14 2.0 0.00 0.06
MTG 140517P00003000 P 05/17/14 3.0 0.00 0.06
MTG 140517P00004000 P 05/17/14 4.0 0.00 0.06
MTG 140517P00005000 P 05/17/14 5.0 0.00 0.06
MTG 140517P00006000 P 05/17/14 6.0 0.00 0.07
MTG 140517P00007000 P 05/17/14 7.0 0.00 0.05
MTG 140517P00008000 P 05/17/14 8.0 0.05 0.07
MTG 140517P00009000 P 05/17/14 9.0 0.39 0.42
MTG 140517P00010000 P 05/17/14 10.0 1.02 1.24
MTG 140517P00011000 P 05/17/14 11.0 1.96 2.18
MTG 140517P00012000 P 05/17/14 12.0 2.96 3.30
MTG 140517P00013000 P 05/17/14 13.0 3.95 4.25
MTG 140517P00014000 P 05/17/14 14.0 4.95 5.25
MTG 140517P00015000 P 05/17/14 15.0 5.85 6.30
MTG 140517P00016000 P 05/17/14 16.0 6.85 7.40
MTG 140517P00017000 P 05/17/14 17.0 7.85 8.40
MTG 140523C00001000 C 05/23/14 1.0 5.70 10.20
MTG 140523C00001500 C 05/23/14 1.5 6.05 7.80
MTG 140523C00002000 C 05/23/14 2.0 5.55 7.20
MTG 140523C00002500 C 05/23/14 2.5 5.10 6.70
MTG 140523C00003000 C 05/23/14 3.0 3.95 6.20
MTG 140523C00003500 C 05/23/14 3.5 5.10 5.70
MTG 140523C00004000 C 05/23/14 4.0 4.65 5.15
MTG 140523C00004500 C 05/23/14 4.5 4.20 4.65
MTG 140523C00005000 C 05/23/14 5.0 3.70 4.15
MTG 140523C00005500 C 05/23/14 5.5 3.20 3.65
MTG 140523C00006000 C 05/23/14 6.0 2.72 3.15
MTG 140523C00006500 C 05/23/14 6.5 2.22 2.68
MTG 140523C00007000 C 05/23/14 7.0 1.75 2.12
MTG 140523C00007500 C 05/23/14 7.5 1.28 1.59
MTG 140523C00008000 C 05/23/14 8.0 0.85 1.14
MTG 140523C00008500 C 05/23/14 8.5 0.57 0.67
MTG 140523C00009000 C 05/23/14 9.0 0.30 0.34
MTG 140523C00009500 C 05/23/14 9.5 0.14 0.19
MTG 140523C00010000 C 05/23/14 10.0 0.06 0.10
MTG 140523C00010500 C 05/23/14 10.5 0.01 0.11
MTG 140523C00011000 C 05/23/14 11.0 0.00 0.23
MTG 140523C00011500 C 05/23/14 11.5 0.00 0.22
MTG 140523C00012000 C 05/23/14 12.0 0.00 0.21
MTG 140523C00012500 C 05/23/14 12.5 0.00 0.21
MTG 140523C00013000 C 05/23/14 13.0 0.00 0.20
MTG 140523C00013500 C 05/23/14 13.5 0.00 0.19
MTG 140523C00014000 C 05/23/14 14.0 0.00 0.19
MTG 140523C00014500 C 05/23/14 14.5 0.00 0.19
MTG 140523C00015000 C 05/23/14 15.0 0.00 0.19
MTG 140523C00015500 C 05/23/14 15.5 0.00 0.19
MTG 140523C00016000 C 05/23/14 16.0 0.00 0.19
MTG 140523P00001000 P 05/23/14 1.0 0.00 0.19
MTG 140523P00001500 P 05/23/14 1.5 0.00 0.19
MTG 140523P00002000 P 05/23/14 2.0 0.00 0.19
MTG 140523P00002500 P 05/23/14 2.5 0.00 0.19
MTG 140523P00003000 P 05/23/14 3.0 0.00 0.19
MTG 140523P00003500 P 05/23/14 3.5 0.00 0.19
MTG 140523P00004000 P 05/23/14 4.0 0.00 0.19
MTG 140523P00004500 P 05/23/14 4.5 0.00 0.19
MTG 140523P00005000 P 05/23/14 5.0 0.00 0.20
MTG 140523P00005500 P 05/23/14 5.5 0.00 0.20
MTG 140523P00006000 P 05/23/14 6.0 0.00 0.09
MTG 140523P00006500 P 05/23/14 6.5 0.00 0.20
MTG 140523P00007000 P 05/23/14 7.0 0.00 0.08
MTG 140523P00007500 P 05/23/14 7.5 0.01 0.10
MTG 140523P00008000 P 05/23/14 8.0 0.08 0.13
MTG 140523P00008500 P 05/23/14 8.5 0.18 0.24
MTG 140523P00009000 P 05/23/14 9.0 0.43 0.46
MTG 140523P00009500 P 05/23/14 9.5 0.73 0.80
MTG 140523P00010000 P 05/23/14 10.0 1.01 1.34
MTG 140523P00010500 P 05/23/14 10.5 1.46 1.82
MTG 140523P00011000 P 05/23/14 11.0 1.93 2.31
MTG 140523P00011500 P 05/23/14 11.5 2.36 2.79
MTG 140523P00012000 P 05/23/14 12.0 2.86 3.30
MTG 140523P00012500 P 05/23/14 12.5 3.35 3.80
MTG 140523P00013000 P 05/23/14 13.0 3.85 4.30
MTG 140523P00013500 P 05/23/14 13.5 4.30 4.85
MTG 140523P00014000 P 05/23/14 14.0 3.60 6.40
MTG 140523P00014500 P 05/23/14 14.5 3.55 7.00
MTG 140523P00015000 P 05/23/14 15.0 3.85 7.55
MTG 140523P00015500 P 05/23/14 15.5 4.25 8.90
MTG 140523P00016000 P 05/23/14 16.0 4.80 8.80
MTG 140530C00001000 C 05/30/14 1.0 5.95 9.40
MTG 140530C00001500 C 05/30/14 1.5 7.00 7.80
MTG 140530C00002000 C 05/30/14 2.0 5.40 7.30
MTG 140530C00002500 C 05/30/14 2.5 5.05 6.80
MTG 140530C00003000 C 05/30/14 3.0 5.45 6.25
MTG 140530C00003500 C 05/30/14 3.5 4.05 5.85
MTG 140530C00004000 C 05/30/14 4.0 4.60 5.15
MTG 140530C00004500 C 05/30/14 4.5 3.95 4.65
MTG 140530C00005000 C 05/30/14 5.0 3.50 4.15
MTG 140530C00005500 C 05/30/14 5.5 3.20 3.65
MTG 140530C00006000 C 05/30/14 6.0 2.72 3.15
MTG 140530C00006500 C 05/30/14 6.5 2.22 2.68
MTG 140530C00007000 C 05/30/14 7.0 1.74 2.12
MTG 140530C00007500 C 05/30/14 7.5 1.29 1.65
MTG 140530C00008000 C 05/30/14 8.0 0.88 1.12
MTG 140530C00008500 C 05/30/14 8.5 0.61 0.70
MTG 140530C00009000 C 05/30/14 9.0 0.34 0.37
MTG 140530C00009500 C 05/30/14 9.5 0.17 0.22
MTG 140530C00010000 C 05/30/14 10.0 0.07 0.13
MTG 140530C00010500 C 05/30/14 10.5 0.02 0.08
MTG 140530C00011000 C 05/30/14 11.0 0.00 0.22
MTG 140530C00011500 C 05/30/14 11.5 0.00 0.20
MTG 140530C00012000 C 05/30/14 12.0 0.00 0.20
MTG 140530C00012500 C 05/30/14 12.5 0.00 0.20
MTG 140530C00013000 C 05/30/14 13.0 0.00 0.20
MTG 140530C00013500 C 05/30/14 13.5 0.00 0.19
MTG 140530C00014000 C 05/30/14 14.0 0.00 0.19
MTG 140530C00014500 C 05/30/14 14.5 0.00 0.19
MTG 140530C00015000 C 05/30/14 15.0 0.00 0.19
MTG 140530C00015500 C 05/30/14 15.5 0.00 0.19
MTG 140530C00016000 C 05/30/14 16.0 0.00 0.19
MTG 140530P00001000 P 05/30/14 1.0 0.00 0.19
MTG 140530P00001500 P 05/30/14 1.5 0.00 0.19
MTG 140530P00002000 P 05/30/14 2.0 0.00 0.20
MTG 140530P00002500 P 05/30/14 2.5 0.00 0.20
MTG 140530P00003000 P 05/30/14 3.0 0.00 0.19
MTG 140530P00003500 P 05/30/14 3.5 0.00 0.20
MTG 140530P00004000 P 05/30/14 4.0 0.00 0.19
MTG 140530P00004500 P 05/30/14 4.5 0.00 0.19
MTG 140530P00005000 P 05/30/14 5.0 0.00 0.19
MTG 140530P00005500 P 05/30/14 5.5 0.00 0.20
MTG 140530P00006000 P 05/30/14 6.0 0.00 0.08
MTG 140530P00006500 P 05/30/14 6.5 0.00 0.20
MTG 140530P00007000 P 05/30/14 7.0 0.00 0.06
MTG 140530P00007500 P 05/30/14 7.5 0.01 0.09
MTG 140530P00008000 P 05/30/14 8.0 0.10 0.16
MTG 140530P00008500 P 05/30/14 8.5 0.22 0.28
MTG 140530P00009000 P 05/30/14 9.0 0.46 0.50
MTG 140530P00009500 P 05/30/14 9.5 0.75 0.84
MTG 140530P00010000 P 05/30/14 10.0 1.07 1.29
MTG 140530P00010500 P 05/30/14 10.5 1.51 1.83
MTG 140530P00011000 P 05/30/14 11.0 1.93 2.29
MTG 140530P00011500 P 05/30/14 11.5 2.35 2.80
MTG 140530P00012000 P 05/30/14 12.0 2.86 3.30
MTG 140530P00012500 P 05/30/14 12.5 3.35 3.80
MTG 140530P00013000 P 05/30/14 13.0 3.85 4.40
MTG 140530P00013500 P 05/30/14 13.5 4.30 4.90
MTG 140530P00014000 P 05/30/14 14.0 3.00 6.55
MTG 140530P00014500 P 05/30/14 14.5 3.55 7.00
MTG 140530P00015000 P 05/30/14 15.0 4.65 7.50
MTG 140530P00015500 P 05/30/14 15.5 4.55 8.00
MTG 140530P00016000 P 05/30/14 16.0 4.95 8.55
MTG 140621C00001000 C 06/21/14 1.0 7.70 8.15
MTG 140621C00002000 C 06/21/14 2.0 6.70 7.15
MTG 140621C00003000 C 06/21/14 3.0 5.70 6.10
MTG 140621C00004000 C 06/21/14 4.0 4.75 5.10
MTG 140621C00005000 C 06/21/14 5.0 3.75 4.05
MTG 140621C00006000 C 06/21/14 6.0 2.74 3.10
MTG 140621C00007000 C 06/21/14 7.0 1.90 2.10
MTG 140621C00008000 C 06/21/14 8.0 1.08 1.18
MTG 140621C00009000 C 06/21/14 9.0 0.47 0.50
MTG 140621C00010000 C 06/21/14 10.0 0.16 0.19
MTG 140621C00011000 C 06/21/14 11.0 0.05 0.08
MTG 140621C00012000 C 06/21/14 12.0 0.00 0.08
MTG 140621C00013000 C 06/21/14 13.0 0.00 0.07
MTG 140621C00014000 C 06/21/14 14.0 0.00 0.07
MTG 140621C00015000 C 06/21/14 15.0 0.00 0.07
MTG 140621P00001000 P 06/21/14 1.0 0.00 0.06
MTG 140621P00002000 P 06/21/14 2.0 0.00 0.06
MTG 140621P00003000 P 06/21/14 3.0 0.00 0.06
MTG 140621P00004000 P 06/21/14 4.0 0.00 0.06
MTG 140621P00005000 P 06/21/14 5.0 0.00 0.07
MTG 140621P00006000 P 06/21/14 6.0 0.00 0.05
MTG 140621P00007000 P 06/21/14 7.0 0.05 0.08
MTG 140621P00008000 P 06/21/14 8.0 0.19 0.23
MTG 140621P00009000 P 06/21/14 9.0 0.59 0.62
MTG 140621P00010000 P 06/21/14 10.0 1.24 1.32
MTG 140621P00011000 P 06/21/14 11.0 2.02 2.25
MTG 140621P00012000 P 06/21/14 12.0 2.97 3.30
MTG 140621P00013000 P 06/21/14 13.0 3.95 4.30
MTG 140621P00014000 P 06/21/14 14.0 4.95 5.30
MTG 140621P00015000 P 06/21/14 15.0 5.90 6.40
MTG 140920C00001000 C 09/20/14 1.0 7.70 8.15
MTG 140920C00002000 C 09/20/14 2.0 6.70 7.10
MTG 140920C00003000 C 09/20/14 3.0 5.70 6.10
MTG 140920C00004000 C 09/20/14 4.0 4.75 5.10
MTG 140920C00005000 C 09/20/14 5.0 3.80 4.10
MTG 140920C00006000 C 09/20/14 6.0 2.85 3.20
MTG 140920C00007000 C 09/20/14 7.0 2.05 2.31
MTG 140920C00008000 C 09/20/14 8.0 1.41 1.51
MTG 140920C00009000 C 09/20/14 9.0 0.87 0.95
MTG 140920C00010000 C 09/20/14 10.0 0.50 0.53
MTG 140920C00011000 C 09/20/14 11.0 0.28 0.33
MTG 140920C00012000 C 09/20/14 12.0 0.15 0.21
MTG 140920C00013000 C 09/20/14 13.0 0.08 0.14
MTG 140920C00014000 C 09/20/14 14.0 0.00 0.11
MTG 140920C00015000 C 09/20/14 15.0 0.01 0.09
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 0.07
MTG 140920P00002000 P 09/20/14 2.0 0.00 0.07
MTG 140920P00003000 P 09/20/14 3.0 0.00 0.07
MTG 140920P00004000 P 09/20/14 4.0 0.00 0.08
MTG 140920P00005000 P 09/20/14 5.0 0.01 0.10
MTG 140920P00006000 P 09/20/14 6.0 0.08 0.15
MTG 140920P00007000 P 09/20/14 7.0 0.24 0.30
MTG 140920P00008000 P 09/20/14 8.0 0.53 0.58
MTG 140920P00009000 P 09/20/14 9.0 0.98 1.03
MTG 140920P00010000 P 09/20/14 10.0 1.58 1.66
MTG 140920P00011000 P 09/20/14 11.0 2.34 2.45
MTG 140920P00012000 P 09/20/14 12.0 3.10 3.45
MTG 140920P00013000 P 09/20/14 13.0 4.00 4.35
MTG 140920P00014000 P 09/20/14 14.0 5.00 5.35
MTG 140920P00015000 P 09/20/14 15.0 5.90 6.35
MTG 140920P00016000 P 09/20/14 16.0 6.90 7.35
MTG 140920P00017000 P 09/20/14 17.0 7.90 8.35
MTG 141220C00001000 C 12/20/14 1.0 7.70 8.10
MTG 141220C00002000 C 12/20/14 2.0 6.70 7.10
MTG 141220C00003000 C 12/20/14 3.0 5.70 6.10
MTG 141220C00004000 C 12/20/14 4.0 4.75 5.10
MTG 141220C00005000 C 12/20/14 5.0 3.85 4.20
MTG 141220C00006000 C 12/20/14 6.0 2.97 3.30
MTG 141220C00007000 C 12/20/14 7.0 2.21 2.49
MTG 141220C00008000 C 12/20/14 8.0 1.66 1.80
MTG 141220C00009000 C 12/20/14 9.0 1.15 1.26
MTG 141220C00010000 C 12/20/14 10.0 0.77 0.86
MTG 141220C00011000 C 12/20/14 11.0 0.48 0.59
MTG 141220C00012000 C 12/20/14 12.0 0.31 0.40
MTG 141220C00013000 C 12/20/14 13.0 0.20 0.27
MTG 141220C00014000 C 12/20/14 14.0 0.13 0.18
MTG 141220C00015000 C 12/20/14 15.0 0.05 0.16
MTG 141220C00016000 C 12/20/14 16.0 0.05 0.12
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 0.07
MTG 141220P00004000 P 12/20/14 4.0 0.03 0.09
MTG 141220P00005000 P 12/20/14 5.0 0.03 0.15
MTG 141220P00006000 P 12/20/14 6.0 0.22 0.28
MTG 141220P00007000 P 12/20/14 7.0 0.42 0.50
MTG 141220P00008000 P 12/20/14 8.0 0.76 0.81
MTG 141220P00009000 P 12/20/14 9.0 1.21 1.31
MTG 141220P00010000 P 12/20/14 10.0 1.81 1.91
MTG 141220P00011000 P 12/20/14 11.0 2.52 2.65
MTG 141220P00012000 P 12/20/14 12.0 3.30 3.60
MTG 141220P00013000 P 12/20/14 13.0 4.15 4.50
MTG 141220P00014000 P 12/20/14 14.0 5.05 5.40
MTG 141220P00015000 P 12/20/14 15.0 6.00 6.40
MTG 141220P00016000 P 12/20/14 16.0 6.95 7.35
MTG 150117C00000500 C 01/17/15 0.5 8.15 8.80
MTG 150117C00001000 C 01/17/15 1.0 7.65 8.25
MTG 150117C00001500 C 01/17/15 1.5 7.20 7.80
MTG 150117C00002000 C 01/17/15 2.0 6.70 7.20
MTG 150117C00002500 C 01/17/15 2.5 6.20 6.60
MTG 150117C00003000 C 01/17/15 3.0 5.70 6.10
MTG 150117C00003500 C 01/17/15 3.5 5.20 5.60
MTG 150117C00004000 C 01/17/15 4.0 4.75 5.15
MTG 150117C00004500 C 01/17/15 4.5 4.25 4.65
MTG 150117C00005000 C 01/17/15 5.0 3.80 4.20
MTG 150117C00005500 C 01/17/15 5.5 3.40 3.60
MTG 150117C00007000 C 01/17/15 7.0 2.26 2.57
MTG 150117C00008000 C 01/17/15 8.0 1.74 1.85
MTG 150117C00009000 C 01/17/15 9.0 1.24 1.34
MTG 150117C00010000 C 01/17/15 10.0 0.86 0.91
MTG 150117C00011000 C 01/17/15 11.0 0.58 0.63
MTG 150117C00012000 C 01/17/15 12.0 0.38 0.42
MTG 150117C00013000 C 01/17/15 13.0 0.23 0.30
MTG 150117C00014000 C 01/17/15 14.0 0.15 0.22
MTG 150117C00015000 C 01/17/15 15.0 0.09 0.16
MTG 150117P00000500 P 01/17/15 0.5 0.00 0.06
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 0.06
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 0.03 0.10
MTG 150117P00004500 P 01/17/15 4.5 0.05 0.14
MTG 150117P00005000 P 01/17/15 5.0 0.11 0.19
MTG 150117P00005500 P 01/17/15 5.5 0.18 0.24
MTG 150117P00007000 P 01/17/15 7.0 0.49 0.56
MTG 150117P00008000 P 01/17/15 8.0 0.85 0.91
MTG 150117P00009000 P 01/17/15 9.0 1.33 1.41
MTG 150117P00010000 P 01/17/15 10.0 1.94 2.02
MTG 150117P00011000 P 01/17/15 11.0 2.66 2.74
MTG 150117P00012000 P 01/17/15 12.0 3.40 3.65
MTG 150117P00013000 P 01/17/15 13.0 4.20 4.55
MTG 150117P00014000 P 01/17/15 14.0 5.10 5.45
MTG 150117P00015000 P 01/17/15 15.0 6.05 6.40
MTG 160115C00003000 C 01/15/16 3.0 5.65 6.45
MTG 160115C00005000 C 01/15/16 5.0 4.10 4.80
MTG 160115C00007000 C 01/15/16 7.0 2.80 3.50
MTG 160115C00010000 C 01/15/16 10.0 1.52 1.95
MTG 160115C00012000 C 01/15/16 12.0 0.96 1.43
MTG 160115C00015000 C 01/15/16 15.0 0.45 0.89
MTG 160115P00003000 P 01/15/16 3.0 0.02 0.20
MTG 160115P00005000 P 01/15/16 5.0 0.33 0.60
MTG 160115P00007000 P 01/15/16 7.0 1.05 1.33
MTG 160115P00010000 P 01/15/16 10.0 2.60 2.98
MTG 160115P00012000 P 01/15/16 12.0 3.90 4.50
MTG 160115P00015000 P 01/15/16 15.0 6.35 7.05

OPRA data is delayed 15 minutes.