MGIC Investment Corp $7.85

up +0.11


22/7/2014 04:05 PM  |  NYSE : MTG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 7.85
Trade Time: Jul 22 04:05 PM Eastern Daylight Time
Change: 0.11 (1.42 %)
Prev Close: 7.74
Open: 7.79
Bid: 7.84
Ask: 7.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTG Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: MTG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MTG1425G0.5 7.05 0.00 7.00 151.0 7.55 124.0 0.0 0
1.00 MTG1425G1 6.55 0.00 6.35 609.0 7.35 735.0 0.0 0
1.50 MTG1425G1.5 6.05 0.00 6.00 609.0 6.55 728.0 0.0 0
2.00 MTG1425G2 5.55 0.00 5.35 609.0 6.35 735.0 0.0 0
2.50 MTG1425G2.5 5.05 0.00 5.05 568.0 5.55 799.0 0.0 0
3.00 MTG1425G3 4.60 0.00 4.60 658.0 5.10 531.0 0.0 0
3.50 MTG1425G3.5 4.10 0.00 3.85 676.0 4.75 746.0 0.0 0
4.00 MTG1425G4 3.60 0.00 3.35 1011.0 4.25 995.0 0.0 0
4.50 MTG1425G4.5 3.15 0.00 3.10 918.0 3.85 995.0 0.0 0
5.00 MTG1425G5 2.60 0.00 2.75 588.0 2.99 992.0 0.0 0
5.50 MTG1425G5.5 2.12 0.00 2.26 572.0 2.49 991.0 0.0 0
6.00 MTG1425G6 1.70 0.00 1.77 389.0 1.99 977.0 0.0 0
6.50 MTG1425G6.5 1.22 0.00 1.28 226.0 1.50 1077.0 0.0 0
7.00 MTG1425G7 1.30 0.57 0.80 113.0 0.96 10.0 30.0 30
7.50 MTG1425G7.5 0.35 0.00 0.33 860.0 0.49 1380.0 100.0 106
8.00 MTG1425G8 0.11 0.04 0.03 16.0 0.06 100.0 19.0 1,524
8.50 MTG1425G8.5 0.04 0.00 0.02 66.0 0.04 398.0 4.0 758
9.00 MTG1425G9 0.02 -0.03 0.01 30.0 0.03 349.0 392.0 618
9.50 MTG1425G9.5 0.02 0.00 0.01 7.0 0.04 344.0 47.0 1,342
10.00 MTG1425G10 0.18 0.14 0.01 498.0 0.04 420.0 9.0 102
10.50 MTG1425G10.5 0.06 -0.02 0.01 1569.0 0.04 474.0 4.0 31
11.00 MTG1425G11 0.04 0.00 0.01 230.0 0.04 402.0 0.0 0
11.50 MTG1425G11.5 0.06 0.00 0.01 68.0 0.04 500.0 0.0 0
12.00 MTG1425G12 0.06 0.00 0.01 26.0 0.04 436.0 0.0 0
12.50 MTG1425G12.5 0.04 0.00 0.01 103.0 0.04 1069.0 0.0 0
13.00 MTG1425G13 0.04 0.00 0.01 27.0 0.04 1069.0 0.0 0
13.50 MTG1425G13.5 0.04 0.00 0.01 136.0 0.04 1069.0 0.0 0
14.00 MTG1425G14 0.04 0.00 0.03 74.0 0.04 1069.0 0.0 0
14.50 MTG1425G14.5 0.05 0.00 0.01 41.0 0.04 1069.0 0.0 0
15.00 MTG1425G15 0.05 0.00 0.01 41.0 0.04 1069.0 0.0 0
15.50 MTG1425G15.5 0.05 0.00 0.00 0.0 0.04 1069.0 0.0 0
16.00 MTG1425G16 0.05 0.00 0.00 0.0 0.04 267.0 0.0 0

Put Options: MTG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MTG1425S0.5 0.05 0.00 0.00 0.0 0.04 155.0 0.0 0
1.00 MTG1425S1 0.08 0.00 0.00 0.0 0.04 150.0 0.0 0
1.50 MTG1425S1.5 0.04 0.00 0.00 0.0 0.04 150.0 0.0 0
2.00 MTG1425S2 0.04 0.00 0.00 0.0 0.04 242.0 0.0 0
2.50 MTG1425S2.5 0.04 0.00 0.00 0.0 0.04 267.0 0.0 0
3.00 MTG1425S3 0.04 0.00 0.00 0.0 0.04 267.0 0.0 0
3.50 MTG1425S3.5 0.04 0.00 0.00 0.0 0.04 267.0 0.0 0
4.00 MTG1425S4 0.05 0.00 0.00 0.0 0.04 187.0 0.0 0
4.50 MTG1425S4.5 0.07 0.00 0.00 0.0 0.06 204.0 0.0 0
5.00 MTG1425S5 0.04 0.00 0.01 11.0 0.08 1074.0 0.0 0
5.50 MTG1425S5.5 0.08 0.00 0.04 59.0 0.08 1025.0 0.0 0
6.00 MTG1425S6 0.07 0.00 0.01 11.0 0.07 1069.0 0.0 0
6.50 MTG1425S6.5 0.05 0.00 0.01 5.0 0.07 1033.0 0.0 0
7.00 MTG1425S7 0.10 0.03 0.02 318.0 0.05 14.0 25.0 25
7.50 MTG1425S7.5 0.10 0.00 0.02 727.0 0.07 516.0 224.0 988
8.00 MTG1425S8 0.28 0.02 0.18 532.0 0.27 269.0 34.0 1,836
8.50 MTG1425S8.5 0.69 0.05 0.58 769.0 0.74 323.0 84.0 188
9.00 MTG1425S9 0.99 -0.13 1.07 854.0 1.23 286.0 33.0 189
9.50 MTG1425S9.5 1.48 -0.08 1.52 775.0 1.82 425.0 110.0 30
10.00 MTG1425S10 2.01 0.00 2.01 978.0 2.37 1091.0 0.0 0
10.50 MTG1425S10.5 2.49 0.00 2.50 930.0 2.89 921.0 0.0 0
11.00 MTG1425S11 3.00 0.00 3.00 856.0 3.30 805.0 0.0 0
11.50 MTG1425S11.5 3.50 0.00 3.15 995.0 3.90 918.0 0.0 0
12.00 MTG1425S12 4.00 0.00 3.65 995.0 4.40 918.0 0.0 0
12.50 MTG1425S12.5 4.50 0.00 4.15 995.0 4.90 918.0 0.0 0
13.00 MTG1425S13 5.00 0.00 4.65 1014.0 5.40 931.0 0.0 0
13.50 MTG1425S13.5 5.45 0.00 5.30 1011.0 5.95 1013.0 0.0 0
14.00 MTG1425S14 5.95 0.00 5.90 955.0 6.45 971.0 0.0 0
14.50 MTG1425S14.5 6.45 0.00 6.25 1008.0 6.95 993.0 0.0 0
15.00 MTG1425S15 6.95 0.00 6.90 970.0 7.45 993.0 0.0 0
15.50 MTG1425S15.5 7.45 0.00 7.10 457.0 8.00 754.0 0.0 0
16.00 MTG1425S16 7.95 0.00 7.60 457.0 8.50 754.0 0.0 0
Trading Center