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 (2016-08-12)Premium Content

Mgic Investment Corp (MTG)
As of Sep 30 2016 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 161007C00000500 C 10/07/16 0.5 7.05 8.00
MTG 161007C00001000 C 10/07/16 1.0 6.55 7.50
MTG 161007C00001500 C 10/07/16 1.5 6.05 7.00
MTG 161007C00002000 C 10/07/16 2.0 5.55 6.50
MTG 161007C00002500 C 10/07/16 2.5 5.05 6.00
MTG 161007C00003000 C 10/07/16 3.0 4.55 5.40
MTG 161007C00003500 C 10/07/16 3.5 4.05 4.90
MTG 161007C00004000 C 10/07/16 4.0 3.55 4.40
MTG 161007C00004500 C 10/07/16 4.5 3.05 3.90
MTG 161007C00005000 C 10/07/16 5.0 2.59 3.40
MTG 161007C00005500 C 10/07/16 5.5 2.09 2.80
MTG 161007C00006000 C 10/07/16 6.0 1.59 2.32
MTG 161007C00006500 C 10/07/16 6.5 1.10 1.80
MTG 161007C00007000 C 10/07/16 7.0 0.62 1.33
MTG 161007C00007500 C 10/07/16 7.5 0.27 0.67
MTG 161007C00008000 C 10/07/16 8.0 0.11 0.18
MTG 161007C00008500 C 10/07/16 8.5 0.00 0.50
MTG 161007C00009000 C 10/07/16 9.0 0.00 0.50
MTG 161007C00009500 C 10/07/16 9.5 0.00 0.50
MTG 161007C00010000 C 10/07/16 10.0 0.00 0.50
MTG 161007C00010500 C 10/07/16 10.5 0.00 0.50
MTG 161007C00011000 C 10/07/16 11.0 0.00 0.50
MTG 161007C00011500 C 10/07/16 11.5 0.00 0.50
MTG 161007C00012000 C 10/07/16 12.0 0.00 0.50
MTG 161007C00012500 C 10/07/16 12.5 0.00 0.50
MTG 161007C00013000 C 10/07/16 13.0 0.00 0.50
MTG 161007C00013500 C 10/07/16 13.5 0.00 0.50
MTG 161007C00014000 C 10/07/16 14.0 0.00 0.50
MTG 161007C00014500 C 10/07/16 14.5 0.00 0.50
MTG 161007C00015000 C 10/07/16 15.0 0.00 0.50
MTG 161007P00000500 P 10/07/16 0.5 0.00 0.50
MTG 161007P00001000 P 10/07/16 1.0 0.00 0.50
MTG 161007P00001500 P 10/07/16 1.5 0.00 0.50
MTG 161007P00002000 P 10/07/16 2.0 0.00 0.50
MTG 161007P00002500 P 10/07/16 2.5 0.00 0.50
MTG 161007P00003000 P 10/07/16 3.0 0.00 0.50
MTG 161007P00003500 P 10/07/16 3.5 0.00 0.50
MTG 161007P00004000 P 10/07/16 4.0 0.00 0.50
MTG 161007P00004500 P 10/07/16 4.5 0.00 0.50
MTG 161007P00005000 P 10/07/16 5.0 0.00 0.50
MTG 161007P00005500 P 10/07/16 5.5 0.00 0.50
MTG 161007P00006000 P 10/07/16 6.0 0.00 0.50
MTG 161007P00006500 P 10/07/16 6.5 0.00 0.50
MTG 161007P00007000 P 10/07/16 7.0 0.00 0.50
MTG 161007P00007500 P 10/07/16 7.5 0.00 0.37
MTG 161007P00008000 P 10/07/16 8.0 0.13 0.21
MTG 161007P00008500 P 10/07/16 8.5 0.23 0.79
MTG 161007P00009000 P 10/07/16 9.0 0.71 1.39
MTG 161007P00009500 P 10/07/16 9.5 1.20 1.90
MTG 161007P00010000 P 10/07/16 10.0 1.70 2.40
MTG 161007P00010500 P 10/07/16 10.5 2.14 2.90
MTG 161007P00011000 P 10/07/16 11.0 2.70 3.45
MTG 161007P00011500 P 10/07/16 11.5 3.10 3.95
MTG 161007P00012000 P 10/07/16 12.0 3.60 4.45
MTG 161007P00012500 P 10/07/16 12.5 4.10 4.95
MTG 161007P00013000 P 10/07/16 13.0 4.60 5.45
MTG 161007P00013500 P 10/07/16 13.5 5.00 5.95
MTG 161007P00014000 P 10/07/16 14.0 5.50 6.45
MTG 161007P00014500 P 10/07/16 14.5 6.00 6.95
MTG 161007P00015000 P 10/07/16 15.0 6.50 7.45
MTG 161014C00001000 C 10/14/16 1.0 6.55 7.50
MTG 161014C00001500 C 10/14/16 1.5 6.05 7.00
MTG 161014C00002000 C 10/14/16 2.0 5.55 6.50
MTG 161014C00002500 C 10/14/16 2.5 5.05 6.00
MTG 161014C00003000 C 10/14/16 3.0 4.55 5.40
MTG 161014C00003500 C 10/14/16 3.5 4.05 4.90
MTG 161014C00004000 C 10/14/16 4.0 3.55 4.40
MTG 161014C00004500 C 10/14/16 4.5 3.05 3.90
MTG 161014C00005000 C 10/14/16 5.0 2.60 3.40
MTG 161014C00005500 C 10/14/16 5.5 2.10 2.79
MTG 161014C00006000 C 10/14/16 6.0 1.61 2.55
MTG 161014C00006500 C 10/14/16 6.5 1.13 1.81
MTG 161014C00007000 C 10/14/16 7.0 0.69 1.30
MTG 161014C00007500 C 10/14/16 7.5 0.38 0.73
MTG 161014C00008000 C 10/14/16 8.0 0.16 0.24
MTG 161014C00008500 C 10/14/16 8.5 0.00 0.32
MTG 161014C00009000 C 10/14/16 9.0 0.00 0.50
MTG 161014C00009500 C 10/14/16 9.5 0.00 0.50
MTG 161014C00010000 C 10/14/16 10.0 0.00 0.50
MTG 161014C00010500 C 10/14/16 10.5 0.00 0.50
MTG 161014C00011000 C 10/14/16 11.0 0.00 0.50
MTG 161014C00011500 C 10/14/16 11.5 0.00 0.50
MTG 161014C00012000 C 10/14/16 12.0 0.00 0.50
MTG 161014C00012500 C 10/14/16 12.5 0.00 0.50
MTG 161014C00013000 C 10/14/16 13.0 0.00 0.50
MTG 161014C00013500 C 10/14/16 13.5 0.00 0.50
MTG 161014C00014000 C 10/14/16 14.0 0.00 0.50
MTG 161014C00014500 C 10/14/16 14.5 0.00 0.50
MTG 161014C00015000 C 10/14/16 15.0 0.00 0.50
MTG 161014C00015500 C 10/14/16 15.5 0.00 0.50
MTG 161014P00001000 P 10/14/16 1.0 0.00 0.50
MTG 161014P00001500 P 10/14/16 1.5 0.00 0.50
MTG 161014P00002000 P 10/14/16 2.0 0.00 0.50
MTG 161014P00002500 P 10/14/16 2.5 0.00 0.50
MTG 161014P00003000 P 10/14/16 3.0 0.00 0.50
MTG 161014P00003500 P 10/14/16 3.5 0.00 0.50
MTG 161014P00004000 P 10/14/16 4.0 0.00 0.50
MTG 161014P00004500 P 10/14/16 4.5 0.00 0.50
MTG 161014P00005000 P 10/14/16 5.0 0.00 0.10
MTG 161014P00005500 P 10/14/16 5.5 0.00 0.50
MTG 161014P00006000 P 10/14/16 6.0 0.00 0.50
MTG 161014P00006500 P 10/14/16 6.5 0.00 0.50
MTG 161014P00007000 P 10/14/16 7.0 0.00 0.50
MTG 161014P00007500 P 10/14/16 7.5 0.04 0.26
MTG 161014P00008000 P 10/14/16 8.0 0.17 0.27
MTG 161014P00008500 P 10/14/16 8.5 0.32 0.81
MTG 161014P00009000 P 10/14/16 9.0 0.68 1.38
MTG 161014P00009500 P 10/14/16 9.5 1.20 1.89
MTG 161014P00010000 P 10/14/16 10.0 1.67 2.40
MTG 161014P00010500 P 10/14/16 10.5 2.19 2.90
MTG 161014P00011000 P 10/14/16 11.0 2.71 3.45
MTG 161014P00011500 P 10/14/16 11.5 3.10 3.95
MTG 161014P00012000 P 10/14/16 12.0 3.60 4.45
MTG 161014P00012500 P 10/14/16 12.5 4.10 4.95
MTG 161014P00013000 P 10/14/16 13.0 4.60 5.45
MTG 161014P00013500 P 10/14/16 13.5 5.00 5.95
MTG 161014P00014000 P 10/14/16 14.0 5.50 6.45
MTG 161014P00014500 P 10/14/16 14.5 6.00 6.95
MTG 161014P00015000 P 10/14/16 15.0 6.50 7.45
MTG 161014P00015500 P 10/14/16 15.5 7.00 7.95
MTG 161021C00000500 C 10/21/16 0.5 7.05 8.00
MTG 161021C00001000 C 10/21/16 1.0 6.55 7.50
MTG 161021C00001500 C 10/21/16 1.5 6.05 7.00
MTG 161021C00002000 C 10/21/16 2.0 5.55 6.50
MTG 161021C00002500 C 10/21/16 2.5 5.05 6.00
MTG 161021C00003000 C 10/21/16 3.0 4.60 5.40
MTG 161021C00003500 C 10/21/16 3.5 4.05 4.90
MTG 161021C00004000 C 10/21/16 4.0 3.55 4.40
MTG 161021C00004500 C 10/21/16 4.5 3.05 3.90
MTG 161021C00005000 C 10/21/16 5.0 2.61 3.40
MTG 161021C00005500 C 10/21/16 5.5 2.12 2.78
MTG 161021C00006000 C 10/21/16 6.0 1.64 2.27
MTG 161021C00006500 C 10/21/16 6.5 1.19 1.78
MTG 161021C00007000 C 10/21/16 7.0 0.84 1.23
MTG 161021C00007500 C 10/21/16 7.5 0.51 0.76
MTG 161021C00008000 C 10/21/16 8.0 0.28 0.35
MTG 161021C00008500 C 10/21/16 8.5 0.13 0.23
MTG 161021C00009000 C 10/21/16 9.0 0.00 0.16
MTG 161021C00009500 C 10/21/16 9.5 0.00 0.50
MTG 161021C00010000 C 10/21/16 10.0 0.00 0.50
MTG 161021C00010500 C 10/21/16 10.5 0.00 0.50
MTG 161021C00011000 C 10/21/16 11.0 0.00 0.50
MTG 161021C00011500 C 10/21/16 11.5 0.00 0.50
MTG 161021C00012000 C 10/21/16 12.0 0.00 0.50
MTG 161021C00012500 C 10/21/16 12.5 0.00 0.50
MTG 161021C00013000 C 10/21/16 13.0 0.00 0.50
MTG 161021C00013500 C 10/21/16 13.5 0.00 0.50
MTG 161021C00014000 C 10/21/16 14.0 0.00 0.50
MTG 161021C00014500 C 10/21/16 14.5 0.00 0.50
MTG 161021C00015000 C 10/21/16 15.0 0.00 0.50
MTG 161021P00000500 P 10/21/16 0.5 0.00 0.50
MTG 161021P00001000 P 10/21/16 1.0 0.00 0.50
MTG 161021P00001500 P 10/21/16 1.5 0.00 0.50
MTG 161021P00002000 P 10/21/16 2.0 0.00 0.50
MTG 161021P00002500 P 10/21/16 2.5 0.00 0.50
MTG 161021P00003000 P 10/21/16 3.0 0.00 0.50
MTG 161021P00003500 P 10/21/16 3.5 0.00 0.50
MTG 161021P00004000 P 10/21/16 4.0 0.00 0.50
MTG 161021P00004500 P 10/21/16 4.5 0.00 0.50
MTG 161021P00005000 P 10/21/16 5.0 0.00 0.50
MTG 161021P00005500 P 10/21/16 5.5 0.00 0.50
MTG 161021P00006000 P 10/21/16 6.0 0.00 0.50
MTG 161021P00006500 P 10/21/16 6.5 0.00 0.50
MTG 161021P00007000 P 10/21/16 7.0 0.00 0.50
MTG 161021P00007500 P 10/21/16 7.5 0.13 0.23
MTG 161021P00008000 P 10/21/16 8.0 0.30 0.41
MTG 161021P00008500 P 10/21/16 8.5 0.52 0.82
MTG 161021P00009000 P 10/21/16 9.0 0.88 1.31
MTG 161021P00009500 P 10/21/16 9.5 1.28 1.80
MTG 161021P00010000 P 10/21/16 10.0 1.73 2.36
MTG 161021P00010500 P 10/21/16 10.5 2.22 2.87
MTG 161021P00011000 P 10/21/16 11.0 2.72 3.45
MTG 161021P00011500 P 10/21/16 11.5 3.10 3.95
MTG 161021P00012000 P 10/21/16 12.0 3.60 4.45
MTG 161021P00012500 P 10/21/16 12.5 4.10 4.95
MTG 161021P00013000 P 10/21/16 13.0 4.60 5.40
MTG 161021P00013500 P 10/21/16 13.5 5.00 5.95
MTG 161021P00014000 P 10/21/16 14.0 5.50 6.45
MTG 161021P00014500 P 10/21/16 14.5 6.00 6.95
MTG 161021P00015000 P 10/21/16 15.0 6.50 7.45
MTG 161028C00003000 C 10/28/16 3.0 4.55 5.45
MTG 161028C00003500 C 10/28/16 3.5 4.05 4.95
MTG 161028C00004000 C 10/28/16 4.0 3.55 4.45
MTG 161028C00004500 C 10/28/16 4.5 3.10 3.95
MTG 161028C00005000 C 10/28/16 5.0 2.63 3.50
MTG 161028C00005500 C 10/28/16 5.5 2.15 2.82
MTG 161028C00006000 C 10/28/16 6.0 1.69 2.30
MTG 161028C00006500 C 10/28/16 6.5 1.27 1.77
MTG 161028C00007000 C 10/28/16 7.0 0.92 1.26
MTG 161028C00007500 C 10/28/16 7.5 0.61 0.78
MTG 161028C00008000 C 10/28/16 8.0 0.30 0.45
MTG 161028C00008500 C 10/28/16 8.5 0.13 0.27
MTG 161028C00009000 C 10/28/16 9.0 0.00 0.37
MTG 161028C00009500 C 10/28/16 9.5 0.00 0.50
MTG 161028C00010000 C 10/28/16 10.0 0.00 0.50
MTG 161028C00010500 C 10/28/16 10.5 0.00 0.50
MTG 161028C00011000 C 10/28/16 11.0 0.00 0.50
MTG 161028C00011500 C 10/28/16 11.5 0.00 0.09
MTG 161028C00012000 C 10/28/16 12.0 0.00 0.50
MTG 161028C00012500 C 10/28/16 12.5 0.00 0.50
MTG 161028C00013000 C 10/28/16 13.0 0.00 0.50
MTG 161028C00013500 C 10/28/16 13.5 0.00 0.50
MTG 161028C00014000 C 10/28/16 14.0 0.00 0.50
MTG 161028C00014500 C 10/28/16 14.5 0.00 0.50
MTG 161028C00015000 C 10/28/16 15.0 0.00 0.50
MTG 161028P00003000 P 10/28/16 3.0 0.00 0.50
MTG 161028P00003500 P 10/28/16 3.5 0.00 0.50
MTG 161028P00004000 P 10/28/16 4.0 0.00 0.50
MTG 161028P00004500 P 10/28/16 4.5 0.00 0.50
MTG 161028P00005000 P 10/28/16 5.0 0.00 0.50
MTG 161028P00005500 P 10/28/16 5.5 0.00 0.50
MTG 161028P00006000 P 10/28/16 6.0 0.00 0.50
MTG 161028P00006500 P 10/28/16 6.5 0.00 0.50
MTG 161028P00007000 P 10/28/16 7.0 0.05 0.49
MTG 161028P00007500 P 10/28/16 7.5 0.15 0.30
MTG 161028P00008000 P 10/28/16 8.0 0.37 0.52
MTG 161028P00008500 P 10/28/16 8.5 0.65 0.82
MTG 161028P00009000 P 10/28/16 9.0 0.95 1.32
MTG 161028P00009500 P 10/28/16 9.5 1.32 1.82
MTG 161028P00010000 P 10/28/16 10.0 1.79 2.37
MTG 161028P00010500 P 10/28/16 10.5 2.21 2.87
MTG 161028P00011000 P 10/28/16 11.0 2.74 3.40
MTG 161028P00011500 P 10/28/16 11.5 3.10 3.90
MTG 161028P00012000 P 10/28/16 12.0 3.60 4.45
MTG 161028P00012500 P 10/28/16 12.5 4.10 4.95
MTG 161028P00013000 P 10/28/16 13.0 4.60 5.45
MTG 161028P00013500 P 10/28/16 13.5 5.00 5.95
MTG 161028P00014000 P 10/28/16 14.0 5.50 6.45
MTG 161028P00014500 P 10/28/16 14.5 6.00 6.95
MTG 161028P00015000 P 10/28/16 15.0 6.50 7.45
MTG 161104C00001000 C 11/04/16 1.0 6.55 7.50
MTG 161104C00001500 C 11/04/16 1.5 6.05 7.00
MTG 161104C00002000 C 11/04/16 2.0 5.55 6.50
MTG 161104C00002500 C 11/04/16 2.5 5.10 6.05
MTG 161104C00003000 C 11/04/16 3.0 4.60 5.45
MTG 161104C00003500 C 11/04/16 3.5 4.10 4.95
MTG 161104C00004000 C 11/04/16 4.0 3.60 4.45
MTG 161104C00004500 C 11/04/16 4.5 3.10 3.95
MTG 161104C00005000 C 11/04/16 5.0 2.66 3.50
MTG 161104C00005500 C 11/04/16 5.5 2.17 2.81
MTG 161104C00006000 C 11/04/16 6.0 1.71 2.25
MTG 161104C00006500 C 11/04/16 6.5 1.29 1.77
MTG 161104C00007000 C 11/04/16 7.0 0.94 1.26
MTG 161104C00007500 C 11/04/16 7.5 0.59 0.82
MTG 161104C00008000 C 11/04/16 8.0 0.25 0.54
MTG 161104C00008500 C 11/04/16 8.5 0.08 0.45
MTG 161104C00009000 C 11/04/16 9.0 0.00 0.50
MTG 161104C00009500 C 11/04/16 9.5 0.00 0.50
MTG 161104C00010000 C 11/04/16 10.0 0.00 0.50
MTG 161104C00010500 C 11/04/16 10.5 0.00 0.50
MTG 161104C00011000 C 11/04/16 11.0 0.00 0.50
MTG 161104C00011500 C 11/04/16 11.5 0.00 0.50
MTG 161104C00012000 C 11/04/16 12.0 0.00 0.50
MTG 161104C00012500 C 11/04/16 12.5 0.00 0.50
MTG 161104C00013000 C 11/04/16 13.0 0.00 0.50
MTG 161104C00013500 C 11/04/16 13.5 0.00 0.50
MTG 161104C00014000 C 11/04/16 14.0 0.00 0.50
MTG 161104C00014500 C 11/04/16 14.5 0.00 0.50
MTG 161104C00015000 C 11/04/16 15.0 0.00 0.50
MTG 161104C00015500 C 11/04/16 15.5 0.00 0.50
MTG 161104P00001000 P 11/04/16 1.0 0.00 0.50
MTG 161104P00001500 P 11/04/16 1.5 0.00 0.50
MTG 161104P00002000 P 11/04/16 2.0 0.00 0.50
MTG 161104P00002500 P 11/04/16 2.5 0.00 0.50
MTG 161104P00003000 P 11/04/16 3.0 0.00 0.50
MTG 161104P00003500 P 11/04/16 3.5 0.00 0.50
MTG 161104P00004000 P 11/04/16 4.0 0.00 0.50
MTG 161104P00004500 P 11/04/16 4.5 0.00 0.50
MTG 161104P00005000 P 11/04/16 5.0 0.00 0.50
MTG 161104P00005500 P 11/04/16 5.5 0.00 0.50
MTG 161104P00006000 P 11/04/16 6.0 0.00 0.50
MTG 161104P00006500 P 11/04/16 6.5 0.00 0.50
MTG 161104P00007000 P 11/04/16 7.0 0.04 0.49
MTG 161104P00007500 P 11/04/16 7.5 0.14 0.46
MTG 161104P00008000 P 11/04/16 8.0 0.30 0.55
MTG 161104P00008500 P 11/04/16 8.5 0.63 0.89
MTG 161104P00009000 P 11/04/16 9.0 0.96 1.32
MTG 161104P00009500 P 11/04/16 9.5 1.33 1.82
MTG 161104P00010000 P 11/04/16 10.0 1.81 2.34
MTG 161104P00010500 P 11/04/16 10.5 2.23 2.86
MTG 161104P00011000 P 11/04/16 11.0 2.75 3.40
MTG 161104P00011500 P 11/04/16 11.5 3.10 3.90
MTG 161104P00012000 P 11/04/16 12.0 3.60 4.40
MTG 161104P00012500 P 11/04/16 12.5 4.10 4.90
MTG 161104P00013000 P 11/04/16 13.0 4.60 5.40
MTG 161104P00013500 P 11/04/16 13.5 5.00 5.95
MTG 161104P00014000 P 11/04/16 14.0 5.50 6.45
MTG 161104P00014500 P 11/04/16 14.5 6.00 6.95
MTG 161104P00015000 P 11/04/16 15.0 6.50 7.45
MTG 161104P00015500 P 11/04/16 15.5 5.10 9.90
MTG 161111C00001000 C 11/11/16 1.0 6.55 7.50
MTG 161111C00001500 C 11/11/16 1.5 6.05 7.00
MTG 161111C00002000 C 11/11/16 2.0 5.55 6.50
MTG 161111C00002500 C 11/11/16 2.5 5.05 6.00
MTG 161111C00003000 C 11/11/16 3.0 4.60 5.40
MTG 161111C00003500 C 11/11/16 3.5 4.10 4.90
MTG 161111C00004000 C 11/11/16 4.0 3.60 4.40
MTG 161111C00004500 C 11/11/16 4.5 3.10 3.90
MTG 161111C00005000 C 11/11/16 5.0 2.67 3.45
MTG 161111C00005500 C 11/11/16 5.5 2.19 3.10
MTG 161111C00006000 C 11/11/16 6.0 1.74 2.26
MTG 161111C00006500 C 11/11/16 6.5 1.24 1.79
MTG 161111C00007000 C 11/11/16 7.0 0.86 1.30
MTG 161111C00007500 C 11/11/16 7.5 0.60 0.97
MTG 161111C00008000 C 11/11/16 8.0 0.27 0.58
MTG 161111C00008500 C 11/11/16 8.5 0.10 0.44
MTG 161111C00009000 C 11/11/16 9.0 0.00 0.50
MTG 161111C00009500 C 11/11/16 9.5 0.00 0.50
MTG 161111C00010000 C 11/11/16 10.0 0.00 0.50
MTG 161111C00010500 C 11/11/16 10.5 0.00 0.50
MTG 161111C00011000 C 11/11/16 11.0 0.00 0.50
MTG 161111C00011500 C 11/11/16 11.5 0.00 0.50
MTG 161111C00012000 C 11/11/16 12.0 0.00 0.50
MTG 161111C00012500 C 11/11/16 12.5 0.00 0.50
MTG 161111C00013000 C 11/11/16 13.0 0.00 0.50
MTG 161111C00013500 C 11/11/16 13.5 0.00 0.50
MTG 161111C00014000 C 11/11/16 14.0 0.00 0.50
MTG 161111C00014500 C 11/11/16 14.5 0.00 0.50
MTG 161111C00015000 C 11/11/16 15.0 0.00 0.50
MTG 161111C00015500 C 11/11/16 15.5 0.00 0.50
MTG 161111P00001000 P 11/11/16 1.0 0.00 0.50
MTG 161111P00001500 P 11/11/16 1.5 0.00 0.50
MTG 161111P00002000 P 11/11/16 2.0 0.00 0.50
MTG 161111P00002500 P 11/11/16 2.5 0.00 0.50
MTG 161111P00003000 P 11/11/16 3.0 0.00 0.50
MTG 161111P00003500 P 11/11/16 3.5 0.00 0.50
MTG 161111P00004000 P 11/11/16 4.0 0.00 0.50
MTG 161111P00004500 P 11/11/16 4.5 0.00 0.50
MTG 161111P00005000 P 11/11/16 5.0 0.00 0.50
MTG 161111P00005500 P 11/11/16 5.5 0.00 0.50
MTG 161111P00006000 P 11/11/16 6.0 0.00 0.50
MTG 161111P00006500 P 11/11/16 6.5 0.00 0.50
MTG 161111P00007000 P 11/11/16 7.0 0.00 0.49
MTG 161111P00007500 P 11/11/16 7.5 0.12 0.47
MTG 161111P00008000 P 11/11/16 8.0 0.31 0.58
MTG 161111P00008500 P 11/11/16 8.5 0.66 1.08
MTG 161111P00009000 P 11/11/16 9.0 0.98 1.56
MTG 161111P00009500 P 11/11/16 9.5 1.30 1.83
MTG 161111P00010000 P 11/11/16 10.0 1.78 3.20
MTG 161111P00010500 P 11/11/16 10.5 2.29 3.15
MTG 161111P00011000 P 11/11/16 11.0 2.77 3.40
MTG 161111P00011500 P 11/11/16 11.5 3.10 3.90
MTG 161111P00012000 P 11/11/16 12.0 3.60 4.40
MTG 161111P00012500 P 11/11/16 12.5 4.10 4.90
MTG 161111P00013000 P 11/11/16 13.0 4.60 5.40
MTG 161111P00013500 P 11/11/16 13.5 5.00 5.95
MTG 161111P00014000 P 11/11/16 14.0 5.50 6.45
MTG 161111P00014500 P 11/11/16 14.5 6.00 6.95
MTG 161111P00015000 P 11/11/16 15.0 6.50 7.45
MTG 161111P00015500 P 11/11/16 15.5 5.60 10.00
MTG 161118C00001000 C 11/18/16 1.0 6.55 7.50
MTG 161118C00002000 C 11/18/16 2.0 5.55 6.50
MTG 161118C00003000 C 11/18/16 3.0 4.60 5.40
MTG 161118C00004000 C 11/18/16 4.0 3.60 4.40
MTG 161118C00005000 C 11/18/16 5.0 2.68 3.40
MTG 161118C00006000 C 11/18/16 6.0 1.76 2.21
MTG 161118C00007000 C 11/18/16 7.0 0.98 1.26
MTG 161118C00008000 C 11/18/16 8.0 0.37 0.46
MTG 161118C00009000 C 11/18/16 9.0 0.06 0.38
MTG 161118C00010000 C 11/18/16 10.0 0.00 0.50
MTG 161118C00011000 C 11/18/16 11.0 0.00 0.50
MTG 161118C00012000 C 11/18/16 12.0 0.00 0.50
MTG 161118C00013000 C 11/18/16 13.0 0.00 0.50
MTG 161118C00014000 C 11/18/16 14.0 0.00 0.50
MTG 161118C00015000 C 11/18/16 15.0 0.00 0.50
MTG 161118C00016000 C 11/18/16 16.0 0.00 0.50
MTG 161118P00001000 P 11/18/16 1.0 0.00 0.50
MTG 161118P00002000 P 11/18/16 2.0 0.00 0.50
MTG 161118P00003000 P 11/18/16 3.0 0.00 0.50
MTG 161118P00004000 P 11/18/16 4.0 0.00 0.50
MTG 161118P00005000 P 11/18/16 5.0 0.00 0.50
MTG 161118P00006000 P 11/18/16 6.0 0.00 0.50
MTG 161118P00007000 P 11/18/16 7.0 0.09 0.47
MTG 161118P00008000 P 11/18/16 8.0 0.40 0.54
MTG 161118P00009000 P 11/18/16 9.0 1.00 1.32
MTG 161118P00010000 P 11/18/16 10.0 1.80 2.31
MTG 161118P00011000 P 11/18/16 11.0 2.72 3.40
MTG 161118P00012000 P 11/18/16 12.0 3.60 4.40
MTG 161118P00013000 P 11/18/16 13.0 4.60 5.40
MTG 161118P00014000 P 11/18/16 14.0 5.50 6.45
MTG 161118P00015000 P 11/18/16 15.0 6.50 7.45
MTG 161118P00016000 P 11/18/16 16.0 5.60 10.15
MTG 161216C00001000 C 12/16/16 1.0 4.70 9.15
MTG 161216C00002000 C 12/16/16 2.0 3.50 7.70
MTG 161216C00003000 C 12/16/16 3.0 2.86 6.35
MTG 161216C00004000 C 12/16/16 4.0 3.30 4.40
MTG 161216C00005000 C 12/16/16 5.0 2.55 3.40
MTG 161216C00006000 C 12/16/16 6.0 1.00 2.60
MTG 161216C00007000 C 12/16/16 7.0 0.92 1.25
MTG 161216C00008000 C 12/16/16 8.0 0.44 0.54
MTG 161216C00009000 C 12/16/16 9.0 0.13 0.22
MTG 161216C00010000 C 12/16/16 10.0 0.00 0.54
MTG 161216C00011000 C 12/16/16 11.0 0.00 0.50
MTG 161216C00012000 C 12/16/16 12.0 0.00 0.50
MTG 161216C00013000 C 12/16/16 13.0 0.00 0.50
MTG 161216C00014000 C 12/16/16 14.0 0.00 0.50
MTG 161216C00015000 C 12/16/16 15.0 0.00 0.50
MTG 161216P00001000 P 12/16/16 1.0 0.00 0.50
MTG 161216P00002000 P 12/16/16 2.0 0.00 0.50
MTG 161216P00003000 P 12/16/16 3.0 0.00 0.50
MTG 161216P00004000 P 12/16/16 4.0 0.00 0.50
MTG 161216P00005000 P 12/16/16 5.0 0.00 0.60
MTG 161216P00006000 P 12/16/16 6.0 0.01 0.14
MTG 161216P00007000 P 12/16/16 7.0 0.15 0.28
MTG 161216P00008000 P 12/16/16 8.0 0.48 0.60
MTG 161216P00009000 P 12/16/16 9.0 0.89 1.33
MTG 161216P00010000 P 12/16/16 10.0 0.01 3.05
MTG 161216P00011000 P 12/16/16 11.0 1.55 4.50
MTG 161216P00012000 P 12/16/16 12.0 3.60 4.80
MTG 161216P00013000 P 12/16/16 13.0 2.75 6.75
MTG 161216P00014000 P 12/16/16 14.0 3.80 8.10
MTG 161216P00015000 P 12/16/16 15.0 4.80 9.10
MTG 170120C00001000 C 01/20/17 1.0 4.85 9.35
MTG 170120C00002000 C 01/20/17 2.0 4.40 7.60
MTG 170120C00003000 C 01/20/17 3.0 3.45 6.45
MTG 170120C00004000 C 01/20/17 4.0 3.70 4.45
MTG 170120C00005000 C 01/20/17 5.0 2.55 3.75
MTG 170120C00006000 C 01/20/17 6.0 0.76 3.45
MTG 170120C00007000 C 01/20/17 7.0 0.99 1.39
MTG 170120C00008000 C 01/20/17 8.0 0.51 0.82
MTG 170120C00009000 C 01/20/17 9.0 0.18 0.37
MTG 170120C00010000 C 01/20/17 10.0 0.05 0.20
MTG 170120C00011000 C 01/20/17 11.0 0.00 0.53
MTG 170120C00012000 C 01/20/17 12.0 0.00 0.50
MTG 170120C00013000 C 01/20/17 13.0 0.00 0.50
MTG 170120C00014000 C 01/20/17 14.0 0.00 0.50
MTG 170120C00015000 C 01/20/17 15.0 0.00 0.50
MTG 170120C00017000 C 01/20/17 17.0 0.00 0.50
MTG 170120P00001000 P 01/20/17 1.0 0.00 0.50
MTG 170120P00002000 P 01/20/17 2.0 0.00 0.50
MTG 170120P00003000 P 01/20/17 3.0 0.00 0.50
MTG 170120P00004000 P 01/20/17 4.0 0.00 0.55
MTG 170120P00005000 P 01/20/17 5.0 0.00 0.14
MTG 170120P00006000 P 01/20/17 6.0 0.00 0.50
MTG 170120P00007000 P 01/20/17 7.0 0.22 0.35
MTG 170120P00008000 P 01/20/17 8.0 0.51 0.73
MTG 170120P00009000 P 01/20/17 9.0 0.80 1.46
MTG 170120P00010000 P 01/20/17 10.0 1.83 2.35
MTG 170120P00011000 P 01/20/17 11.0 2.40 3.65
MTG 170120P00012000 P 01/20/17 12.0 3.30 4.70
MTG 170120P00013000 P 01/20/17 13.0 4.30 5.70
MTG 170120P00014000 P 01/20/17 14.0 5.20 6.80
MTG 170120P00015000 P 01/20/17 15.0 4.85 9.15
MTG 170120P00017000 P 01/20/17 17.0 6.85 11.40
MTG 170317C00001000 C 03/17/17 1.0 4.95 9.35
MTG 170317C00002000 C 03/17/17 2.0 4.05 8.40
MTG 170317C00003000 C 03/17/17 3.0 3.60 7.25
MTG 170317C00004000 C 03/17/17 4.0 3.00 4.65
MTG 170317C00005000 C 03/17/17 5.0 2.45 3.90
MTG 170317C00006000 C 03/17/17 6.0 1.75 3.00
MTG 170317C00007000 C 03/17/17 7.0 1.20 1.64
MTG 170317C00008000 C 03/17/17 8.0 0.72 0.84
MTG 170317C00009000 C 03/17/17 9.0 0.29 0.45
MTG 170317C00010000 C 03/17/17 10.0 0.01 0.25
MTG 170317C00011000 C 03/17/17 11.0 0.00 0.50
MTG 170317C00012000 C 03/17/17 12.0 0.00 0.65
MTG 170317C00013000 C 03/17/17 13.0 0.00 0.15
MTG 170317C00014000 C 03/17/17 14.0 0.00 0.55
MTG 170317P00001000 P 03/17/17 1.0 0.00 0.85
MTG 170317P00002000 P 03/17/17 2.0 0.00 0.50
MTG 170317P00003000 P 03/17/17 3.0 0.00 0.50
MTG 170317P00004000 P 03/17/17 4.0 0.00 0.55
MTG 170317P00005000 P 03/17/17 5.0 0.00 0.60
MTG 170317P00006000 P 03/17/17 6.0 0.00 0.26
MTG 170317P00007000 P 03/17/17 7.0 0.00 0.47
MTG 170317P00008000 P 03/17/17 8.0 0.64 0.76
MTG 170317P00009000 P 03/17/17 9.0 1.23 1.75
MTG 170317P00010000 P 03/17/17 10.0 1.65 2.70
MTG 170317P00011000 P 03/17/17 11.0 0.70 5.15
MTG 170317P00012000 P 03/17/17 12.0 3.50 4.55
MTG 170317P00013000 P 03/17/17 13.0 3.60 6.40
MTG 170317P00014000 P 03/17/17 14.0 5.05 6.95
MTG 180119C00003000 C 01/19/18 3.0 2.70 7.20
MTG 180119C00005000 C 01/19/18 5.0 1.20 4.20
MTG 180119C00007000 C 01/19/18 7.0 1.00 4.15
MTG 180119C00010000 C 01/19/18 10.0 0.40 1.14
MTG 180119C00012000 C 01/19/18 12.0 0.20 2.80
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.32
MTG 180119C00017000 C 01/19/18 17.0 0.00 2.62
MTG 180119P00003000 P 01/19/18 3.0 0.00 4.00
MTG 180119P00005000 P 01/19/18 5.0 0.02 0.45
MTG 180119P00007000 P 01/19/18 7.0 0.55 0.95
MTG 180119P00010000 P 01/19/18 10.0 2.05 2.60
MTG 180119P00012000 P 01/19/18 12.0 2.10 6.00
MTG 180119P00015000 P 01/19/18 15.0 4.90 9.40
MTG 180119P00017000 P 01/19/18 17.0 6.90 11.40

OPRA data is delayed 15 minutes.