MGIC Investment Corp $8.32

up +0.19


17/4/2014 06:40 PM  |  NYSE : MTG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 8.32
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.19 (2.34 %)
Prev Close: 8.13
Open: 8.11
Bid: 8.31
Ask: 8.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTG Trend Analysis - it has outperformed the S&P 500 by 42%
Options:

Call Options: MTG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MTG1419D1 6.80 0.00 7.05 1076.0 7.45 1034.0 0.0 0
1.50 MTG1419D1.5 6.25 0.00 6.50 1092.0 6.95 1034.0 0.0 0
2.00 MTG1419D2 5.80 0.00 6.05 1076.0 6.45 1034.0 0.0 0
2.50 MTG1419D2.5 5.25 0.00 5.50 1092.0 5.95 1034.0 0.0 0
3.00 MTG1419D3 4.85 0.00 5.10 1089.0 5.45 994.0 0.0 0
3.50 MTG1419D3.5 4.35 0.00 4.60 1047.0 4.95 1034.0 0.0 0
3.50 MTG1425D3.5 4.20 0.00 4.05 40.0 5.15 1.0 0.0 0
4.00 MTG1419D4 3.85 0.00 4.10 1047.0 4.45 1034.0 0.0 0
4.00 MTG1425D4 3.55 0.00 3.50 40.0 4.65 64.0 0.0 0
4.50 MTG1419D4.5 3.35 0.00 3.60 1047.0 3.95 1034.0 0.0 0
4.50 MTG1425D4.5 3.35 0.00 3.35 3.0 4.05 42.0 0.0 0
5.00 MTG1419D5 2.84 0.00 3.10 1096.0 3.45 1095.0 0.0 0
5.00 MTG1425D5 2.87 0.00 2.90 985.0 3.45 747.0 0.0 0
5.50 MTG1419D5.5 2.34 0.00 2.59 1350.0 2.91 1105.0 0.0 0
5.50 MTG1425D5.5 2.36 0.00 2.37 796.0 2.93 331.0 0.0 0
6.00 MTG1419D6 2.15 0.20 2.09 1109.0 2.42 1090.0 20.0 20
6.00 MTG1425D6 1.88 0.00 1.94 927.0 2.43 279.0 0.0 0
6.50 MTG1419D6.5 1.46 0.00 1.70 1212.0 1.91 1105.0 0.0 0
6.50 MTG1425D6.5 1.38 0.00 1.53 761.0 1.96 572.0 0.0 0
7.00 MTG1419D7 1.13 0.17 1.20 943.0 1.38 606.0 500.0 892
7.00 MTG1425D7 1.09 0.00 1.26 107.0 1.41 90.0 0.0 0
7.50 MTG1419D7.5 0.46 0.00 0.70 1793.0 0.89 1718.0 20.0 10
7.50 MTG1425D7.5 0.96 0.20 0.90 219.0 0.99 432.0 700.0 4,580
8.00 MTG1419D8 0.29 0.15 0.30 14.0 0.37 848.0 1892.0 3,129
8.00 MTG1425D8 0.60 0.24 0.57 71.0 0.62 92.0 1390.0 939
8.50 MTG1419D8.5 0.01 -0.01 0.01 20.0 0.02 563.0 54.0 50
8.50 MTG1425D8.5 0.29 0.09 0.29 62.0 0.33 78.0 190.0 1,421
9.00 MTG1419D9 0.01 0.00 0.01 2.0 0.01 217.0 20.0 3,833
9.00 MTG1425D9 0.14 0.06 0.12 210.0 0.15 36.0 160.0 3,612
9.50 MTG1419D9.5 0.02 0.00 0.00 0.0 0.02 351.0 0.0 0
9.50 MTG1425D9.5 0.09 0.08 0.03 305.0 0.09 308.0 10.0 433
10.00 MTG1419D10 0.02 0.00 0.01 1.0 0.02 841.0 1.0 1,129
10.00 MTG1425D10 0.03 -0.04 0.02 189.0 0.05 198.0 37.0 80
10.50 MTG1419D10.5 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0
11.00 MTG1419D11 0.02 0.00 0.01 80.0 0.02 664.0 0.0 0
11.00 MTG1425D11 0.06 0.00 0.01 61.0 0.03 144.0 0.0 0
11.50 MTG1419D11.5 0.02 0.00 0.00 0.0 0.02 297.0 0.0 0
12.00 MTG1419D12 0.02 0.00 0.00 0.0 0.02 351.0 0.0 0
12.00 MTG1425D12 0.05 0.00 0.01 32.0 0.03 1215.0 0.0 0
12.50 MTG1419D12.5 0.02 0.00 0.00 0.0 0.02 342.0 0.0 0
13.00 MTG1419D13 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0
13.00 MTG1425D13 0.05 0.00 0.00 0.0 0.03 1215.0 0.0 0
13.50 MTG1419D13.5 0.02 0.00 0.00 0.0 0.02 342.0 0.0 0
14.00 MTG1419D14 0.02 0.00 0.00 0.0 0.02 342.0 0.0 0
14.00 MTG1425D14 0.05 0.00 0.01 28.0 0.03 1215.0 0.0 0
14.50 MTG1419D14.5 0.02 0.00 0.00 0.0 0.02 268.0 0.0 0
15.00 MTG1419D15 0.02 0.00 0.00 0.0 0.02 293.0 0.0 0
15.00 MTG1425D15 0.05 0.00 0.01 80.0 0.03 164.0 0.0 0
15.50 MTG1419D15.5 0.02 0.00 0.00 0.0 0.02 342.0 0.0 0
16.00 MTG1419D16 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0
16.00 MTG1425D16 0.05 0.00 0.01 27.0 0.03 161.0 0.0 0
17.00 MTG1419D17 0.02 0.00 0.00 0.0 0.02 342.0 0.0 0

Put Options: MTG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MTG1419P1 0.06 0.00 0.00 0.0 0.05 944.0 0.0 0
1.50 MTG1419P1.5 0.08 0.00 0.00 0.0 0.06 1136.0 0.0 0
2.00 MTG1419P2 0.04 0.00 0.00 0.0 0.04 803.0 0.0 0
2.50 MTG1419P2.5 0.07 0.00 0.00 0.0 0.02 350.0 0.0 0
3.00 MTG1419P3 0.03 0.00 0.00 0.0 0.02 338.0 0.0 0
3.50 MTG1419P3.5 0.03 0.00 0.00 0.0 0.02 348.0 0.0 0
3.50 MTG1425P3.5 0.13 0.00 0.00 0.0 0.07 1216.0 0.0 0
4.00 MTG1419P4 0.05 0.00 0.00 0.0 0.02 351.0 0.0 0
4.00 MTG1425P4 0.06 0.00 0.00 0.0 0.05 1216.0 0.0 0
4.50 MTG1419P4.5 0.03 0.00 0.00 0.0 0.03 551.0 0.0 0
4.50 MTG1425P4.5 0.05 0.00 0.00 0.0 0.05 1219.0 0.0 0
5.00 MTG1419P5 0.05 0.00 0.00 0.0 0.02 338.0 0.0 0
5.00 MTG1425P5 0.06 0.00 0.01 100.0 0.04 1215.0 0.0 0
5.50 MTG1419P5.5 0.04 0.00 0.00 0.0 0.03 557.0 0.0 0
5.50 MTG1425P5.5 0.06 0.00 0.00 0.0 0.04 192.0 0.0 0
6.00 MTG1419P6 0.04 0.00 0.00 0.0 0.01 203.0 0.0 0
6.00 MTG1425P6 0.07 0.00 0.01 55.0 0.05 657.0 0.0 0
6.50 MTG1419P6.5 0.02 0.00 0.00 0.0 0.01 216.0 0.0 0
6.50 MTG1425P6.5 0.01 0.00 0.01 250.0 0.06 965.0 0.0 0
7.00 MTG1419P7 0.04 0.02 0.02 1144.0 0.01 247.0 14.0 3,054
7.00 MTG1425P7 0.04 -0.03 0.04 80.0 0.06 72.0 468.0 840
7.50 MTG1419P7.5 0.06 0.04 0.01 1198.0 0.01 249.0 30.0 141
7.50 MTG1425P7.5 0.13 -0.05 0.11 102.0 0.13 19.0 81.0 188
8.00 MTG1419P8 0.01 -0.03 0.01 12.0 0.01 179.0 14.0 6,612
8.00 MTG1425P8 0.30 -0.02 0.25 139.0 0.29 59.0 3109.0 1,590
8.50 MTG1419P8.5 0.34 0.00 0.11 1696.0 0.24 1214.0 0.0 0
8.50 MTG1425P8.5 0.47 -0.08 0.47 88.0 0.51 114.0 50.0 146
9.00 MTG1419P9 1.05 0.00 0.59 2014.0 0.74 1550.0 3.0 1,211
9.00 MTG1425P9 0.88 -0.05 0.79 104.0 0.86 72.0 10.0 35
9.50 MTG1419P9.5 1.31 0.00 1.09 856.0 1.24 688.0 0.0 0
9.50 MTG1425P9.5 0.66 -0.70 1.14 532.0 1.40 1477.0 36.0 36
10.00 MTG1419P10 0.95 -0.89 1.59 1403.0 1.81 1496.0 200.0 262
10.00 MTG1425P10 1.84 0.00 1.59 105.0 1.89 956.0 0.0 0
10.50 MTG1419P10.5 2.33 0.00 2.08 590.0 2.31 630.0 0.0 0
11.00 MTG1419P11 2.83 0.00 2.58 1320.0 2.91 1062.0 0.0 0
11.00 MTG1425P11 2.80 0.00 2.58 550.0 3.10 757.0 0.0 0
11.50 MTG1419P11.5 3.30 0.00 3.05 615.0 3.45 685.0 0.0 0
12.00 MTG1419P12 3.80 0.00 3.55 792.0 3.90 957.0 0.0 0
12.00 MTG1425P12 3.60 0.00 1.77 156.0 4.10 60.0 0.0 0
12.50 MTG1419P12.5 4.30 0.00 4.05 615.0 4.40 680.0 0.0 0
13.00 MTG1419P13 4.80 0.00 4.55 821.0 4.90 975.0 0.0 0
13.00 MTG1425P13 4.55 0.00 4.45 58.0 5.20 42.0 0.0 0
13.50 MTG1419P13.5 5.30 0.00 5.05 552.0 5.40 620.0 0.0 0
14.00 MTG1419P14 5.80 0.00 5.55 844.0 5.95 936.0 0.0 0
14.00 MTG1425P14 5.00 0.00 3.80 12.0 7.60 18.0 0.0 0
14.50 MTG1419P14.5 6.30 0.00 6.05 552.0 6.45 625.0 0.0 0
15.00 MTG1419P15 6.80 0.00 6.55 844.0 6.95 932.0 0.0 0
15.00 MTG1425P15 6.25 0.00 4.90 40.0 8.55 40.0 0.0 0
15.50 MTG1419P15.5 7.25 0.00 7.05 552.0 7.45 625.0 0.0 0
16.00 MTG1419P16 7.75 0.00 7.55 814.0 7.95 975.0 0.0 0
16.00 MTG1425P16 6.25 0.00 5.80 40.0 9.50 40.0 0.0 0
17.00 MTG1419P17 8.75 0.00 8.55 672.0 9.00 840.0 0.0 0
Trading Center