Magna International Inc $113.47

up +0.11


29/8/2014 04:02 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Last Trade: 113.47
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.11 (0.10 %)
Prev Close: 113.36
Open: 113.72
Bid: 112.51
Ask: 118.69
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MGA Trend Analysis - it has outperformed the S&P 500 by 107944%
Options:

Call Options: MGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MGA1420I45 65.90 0.00 66.20 21.0 70.70 11.0 0.0 0
50.00 MGA1420I50 60.90 0.00 61.10 10.0 65.10 21.0 0.0 0
55.00 MGA1420I55 55.90 0.00 56.00 1.0 60.30 1.0 0.0 0
60.00 MGA1420I60 51.00 0.00 51.30 10.0 55.30 20.0 0.0 0
65.00 MGA1420I65 46.00 0.00 46.00 52.0 50.50 20.0 0.0 0
70.00 MGA1420I70 35.50 -5.70 41.10 31.0 45.20 10.0 4.0 2
75.00 MGA1420I75 38.31 1.91 36.20 20.0 40.30 41.0 8.0 4
80.00 MGA1420I80 33.20 1.50 31.20 330.0 34.50 80.0 400.0 5
85.00 MGA1420I85 28.29 1.59 26.60 298.0 29.10 45.0 13.0 2
90.00 MGA1420I90 23.17 1.77 21.10 117.0 24.80 44.0 30.0 1
95.00 MGA1420I95 18.32 1.52 16.30 341.0 19.00 66.0 1.0 7
100.00 MGA1420I100 13.50 0.41 12.50 336.0 13.90 109.0 2.0 93
105.00 MGA1420I105 8.30 1.20 7.70 343.0 8.90 117.0 152.0 16
110.00 MGA1420I110 3.80 -0.15 3.80 175.0 4.30 241.0 1.0 377
115.00 MGA1420I115 0.90 0.05 0.85 241.0 1.10 233.0 12.0 1,507
120.00 MGA1420I120 0.13 0.08 0.05 206.0 0.25 190.0 10.0 88
125.00 MGA1420I125 0.33 0.08 0.05 10.0 0.25 250.0 1.0 1
130.00 MGA1420I130 0.15 -0.10 0.05 44.0 0.25 141.0 1.0 150
135.00 MGA1420I135 0.25 0.00 0.05 20.0 0.25 130.0 0.0 0
140.00 MGA1420I140 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
145.00 MGA1420I145 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
150.00 MGA1420I150 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
155.00 MGA1420I155 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0

Put Options: MGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MGA1420U45 0.25 0.00 0.05 5.0 0.25 291.0 0.0 0
50.00 MGA1420U50 0.25 0.00 0.05 10.0 0.25 194.0 20.0 20
55.00 MGA1420U55 0.25 0.00 0.05 11.0 0.25 127.0 0.0 0
60.00 MGA1420U60 0.30 0.05 0.05 1.0 0.25 308.0 11.0 13
65.00 MGA1420U65 0.07 -0.18 0.05 304.0 0.25 300.0 15.0 68
70.00 MGA1420U70 0.40 0.15 0.05 311.0 0.25 320.0 12.0 52
75.00 MGA1420U75 0.20 -0.05 0.05 206.0 0.25 301.0 16.0 155
80.00 MGA1420U80 0.05 0.00 0.05 1.0 0.05 61.0 3.0 293
85.00 MGA1420U85 0.18 -0.07 0.05 11.0 0.25 298.0 6.0 148
90.00 MGA1420U90 0.05 0.00 0.05 6.0 0.05 3.0 3.0 162
95.00 MGA1420U95 0.10 -0.10 0.10 10.0 0.20 259.0 10.0 317
100.00 MGA1420U100 0.19 -0.01 0.05 123.0 0.20 374.0 7.0 121
105.00 MGA1420U105 0.20 0.00 0.05 193.0 0.25 435.0 8.0 232
110.00 MGA1420U110 0.80 0.00 0.45 164.0 0.60 110.0 200.0 319
115.00 MGA1420U115 3.80 1.25 2.35 65.0 2.80 276.0 1.0 24
120.00 MGA1420U120 12.80 7.20 6.10 228.0 8.80 232.0 5.0 5
125.00 MGA1420U125 10.60 0.00 10.40 240.0 13.50 117.0 0.0 0
130.00 MGA1420U130 15.50 0.00 15.30 205.0 18.80 118.0 0.0 0
135.00 MGA1420U135 20.70 0.00 20.20 43.0 23.90 25.0 0.0 0
140.00 MGA1420U140 25.70 0.00 25.10 39.0 28.80 30.0 0.0 0
145.00 MGA1420U145 30.30 0.00 30.20 14.0 33.70 10.0 0.0 0
150.00 MGA1420U150 35.20 0.00 34.80 57.0 38.90 46.0 0.0 0
155.00 MGA1420U155 40.20 0.00 39.60 20.0 44.00 31.0 0.0 0
Trading Center