MGIC Investment Corp $8.22

down -0.08


16/9/2014 04:03 PM  |  NYSE : MTG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 8.22
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: -0.08 (-0.96 %)
Prev Close: 8.30
Open: 8.29
Bid: 8.21
Ask: 8.22
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 27%
Options:

Call Options: MTG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MTG1420I0.5 7.70 0.00 7.60 534.0 7.80 602.0 0.0 0
0.50 MTG1426I0.5 6.80 0.00 7.60 497.0 7.95 497.0 0.0 0
1.00 MTG1420I1 7.20 0.00 7.15 555.0 7.40 637.0 0.0 0
1.00 MTG1426I1 7.20 0.00 7.10 101.0 7.40 101.0 0.0 0
1.50 MTG1420I1.5 6.70 0.00 6.65 604.0 6.80 626.0 0.0 0
1.50 MTG1426I1.5 6.65 0.00 6.60 101.0 6.90 101.0 0.0 0
2.00 MTG1420I2 6.20 0.00 6.15 555.0 6.40 647.0 0.0 5
2.00 MTG1426I2 6.20 0.00 6.10 182.0 6.40 230.0 0.0 0
2.50 MTG1420I2.5 5.70 0.00 5.65 604.0 5.80 586.0 0.0 0
2.50 MTG1426I2.5 5.70 0.00 5.60 211.0 5.90 230.0 0.0 0
3.00 MTG1420I3 6.40 1.20 5.15 604.0 5.30 622.0 3.0 18
3.00 MTG1426I3 5.20 0.00 5.10 211.0 5.40 230.0 0.0 0
3.50 MTG1420I3.5 4.70 0.00 4.65 560.0 4.80 641.0 0.0 0
3.50 MTG1426I3.5 4.70 0.00 4.60 212.0 4.90 229.0 0.0 0
4.00 MTG1420I4 3.90 -0.35 4.15 978.0 4.30 1136.0 30.0 113
4.00 MTG1426I4 4.20 0.00 4.05 498.0 4.60 498.0 44.0 44
4.50 MTG1420I4.5 3.70 0.00 3.65 577.0 3.80 582.0 0.0 0
4.50 MTG1426I4.5 3.75 0.00 3.65 147.0 3.90 1345.0 0.0 0
5.00 MTG1420I5 3.20 -0.05 3.15 1290.0 3.30 1330.0 53.0 180
5.00 MTG1426I5 3.25 0.00 3.15 735.0 3.40 1349.0 0.0 0
5.50 MTG1420I5.5 2.75 0.01 2.66 599.0 2.78 546.0 60.0 60
5.50 MTG1426I5.5 2.75 0.00 2.64 1287.0 3.00 1353.0 0.0 0
6.00 MTG1420I6 2.13 -0.11 2.15 1323.0 2.30 1024.0 35.0 21
6.00 MTG1426I6 2.38 0.15 2.18 296.0 2.50 515.0 13.0 13
6.50 MTG1420I6.5 1.79 0.05 1.66 1312.0 1.80 1086.0 3.0 3
6.50 MTG1426I6.5 1.77 0.00 1.68 916.0 1.91 1350.0 0.0 0
7.00 MTG1420I7 1.25 0.01 1.18 536.0 1.28 579.0 190.0 1,546
7.00 MTG1426I7 1.27 0.00 1.19 887.0 1.42 376.0 0.0 0
7.50 MTG1420I7.5 0.98 0.22 0.68 1122.0 0.80 1861.0 860.0 1,203
7.50 MTG1426I7.5 0.99 0.19 0.73 1199.0 0.94 1220.0 93.0 93
8.00 MTG1420I8 0.30 -0.15 0.25 600.0 0.29 142.0 15.0 4,462
8.00 MTG1426I8 0.37 -0.07 0.34 233.0 0.38 108.0 20.0 26
8.50 MTG1420I8.5 0.04 -0.03 0.02 714.0 0.05 269.0 77.0 915
8.50 MTG1426I8.5 0.12 0.00 0.09 45.0 0.12 10.0 50.0 308
9.00 MTG1420I9 0.02 -0.03 0.01 1774.0 0.04 963.0 42.0 10,413
9.00 MTG1426I9 0.08 0.06 0.02 1093.0 0.07 1233.0 4.0 2
9.50 MTG1420I9.5 0.06 0.02 0.01 289.0 0.04 1832.0 1.0 1
9.50 MTG1426I9.5 0.06 0.00 0.02 111.0 0.05 1052.0 0.0 0
10.00 MTG1420I10 0.01 -0.03 0.01 20.0 0.04 1898.0 20.0 2,490
10.00 MTG1426I10 0.05 0.00 0.00 0.0 0.04 412.0 0.0 0
10.50 MTG1420I10.5 0.04 0.00 0.00 0.0 0.04 765.0 0.0 0
10.50 MTG1426I10.5 0.05 0.00 0.00 0.0 0.04 411.0 0.0 0
11.00 MTG1420I11 0.05 0.01 0.01 135.0 0.04 2176.0 20.0 1,021
11.00 MTG1426I11 0.04 0.00 0.00 0.0 0.04 440.0 0.0 0
11.50 MTG1420I11.5 0.04 0.00 0.00 0.0 0.03 557.0 0.0 0
11.50 MTG1426I11.5 0.04 0.00 0.00 0.0 0.04 454.0 0.0 0
12.00 MTG1420I12 0.04 0.00 0.01 22.0 0.04 1652.0 318.0 357
12.00 MTG1426I12 0.04 0.00 0.00 0.0 0.04 394.0 0.0 0
12.50 MTG1420I12.5 0.04 0.00 0.00 0.0 0.03 489.0 0.0 0
12.50 MTG1426I12.5 0.04 0.00 0.00 0.0 0.04 391.0 0.0 0
13.00 MTG1420I13 0.25 0.22 0.01 2182.0 0.03 594.0 35.0 99
13.00 MTG1426I13 0.04 0.00 0.00 0.0 0.04 391.0 0.0 0
13.50 MTG1420I13.5 0.04 0.00 0.00 0.0 0.03 545.0 0.0 0
13.50 MTG1426I13.5 0.04 0.00 0.00 0.0 0.03 246.0 0.0 0
14.00 MTG1420I14 0.17 0.13 0.01 73.0 0.03 552.0 18.0 18
14.00 MTG1426I14 0.04 0.00 0.00 0.0 0.03 239.0 0.0 0
14.50 MTG1420I14.5 0.02 0.00 0.00 0.0 0.03 489.0 0.0 0
14.50 MTG1426I14.5 0.04 0.00 0.00 0.0 0.03 247.0 0.0 0
15.00 MTG1420I15 0.03 0.00 0.01 49.0 0.03 635.0 0.0 0
15.00 MTG1426I15 0.04 0.00 0.00 0.0 0.03 236.0 0.0 0
15.50 MTG1420I15.5 0.04 0.00 0.00 0.0 0.03 535.0 0.0 0
15.50 MTG1426I15.5 0.04 0.00 0.00 0.0 0.03 236.0 0.0 0
16.00 MTG1420I16 0.03 0.00 0.01 48.0 0.03 551.0 0.0 0
16.00 MTG1426I16 0.04 0.00 0.00 0.0 0.03 284.0 0.0 0
16.50 MTG1420I16.5 0.04 0.00 0.00 0.0 0.03 535.0 0.0 0
17.00 MTG1420I17 0.03 0.00 0.01 131.0 0.03 607.0 0.0 0

Put Options: MTG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MTG1420U0.5 0.03 0.00 0.00 0.0 0.03 489.0 0.0 0
0.50 MTG1426U0.5 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
1.00 MTG1420U1 0.03 0.00 0.00 0.0 0.03 489.0 0.0 0
1.00 MTG1426U1 0.03 0.00 0.00 0.0 0.03 230.0 0.0 0
1.50 MTG1420U1.5 0.03 0.00 0.00 0.0 0.03 489.0 0.0 0
1.50 MTG1426U1.5 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
2.00 MTG1420U2 0.03 0.00 0.01 5.0 0.03 489.0 0.0 0
2.00 MTG1426U2 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
2.50 MTG1420U2.5 0.02 0.00 0.00 0.0 0.03 489.0 0.0 0
2.50 MTG1426U2.5 0.03 0.00 0.00 0.0 0.03 230.0 0.0 0
3.00 MTG1420U3 0.04 0.00 0.01 28.0 0.04 1785.0 0.0 0
3.00 MTG1426U3 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
3.50 MTG1420U3.5 0.03 0.00 0.00 0.0 0.03 453.0 0.0 0
3.50 MTG1426U3.5 0.03 0.00 0.00 0.0 0.03 227.0 0.0 0
4.00 MTG1420U4 0.04 0.00 0.01 98.0 0.04 1610.0 0.0 0
4.00 MTG1426U4 0.04 0.00 0.00 0.0 0.04 406.0 0.0 0
4.50 MTG1420U4.5 0.03 0.00 0.00 0.0 0.03 468.0 0.0 0
4.50 MTG1426U4.5 0.04 0.00 0.00 0.0 0.04 271.0 0.0 0
5.00 MTG1420U5 0.10 0.06 0.01 114.0 0.03 528.0 11.0 11
5.00 MTG1426U5 0.06 0.00 0.01 1.0 0.06 287.0 0.0 0
5.50 MTG1420U5.5 0.05 0.00 0.00 0.0 0.04 643.0 0.0 0
5.50 MTG1426U5.5 0.06 0.00 0.01 226.0 0.06 1371.0 0.0 0
6.00 MTG1420U6 0.07 0.01 0.01 40.0 0.05 2182.0 53.0 1,294
6.00 MTG1426U6 0.06 0.00 0.01 428.0 0.05 1339.0 0.0 0
6.50 MTG1420U6.5 0.06 0.00 0.02 367.0 0.06 1626.0 0.0 0
6.50 MTG1426U6.5 0.06 0.00 0.01 559.0 0.05 1375.0 0.0 0
7.00 MTG1420U7 0.02 0.00 0.01 662.0 0.03 868.0 100.0 4,364
7.00 MTG1426U7 0.07 0.00 0.01 231.0 0.06 1110.0 0.0 0
7.50 MTG1420U7.5 0.09 0.08 0.01 54.0 0.03 70.0 52.0 132
7.50 MTG1426U7.5 0.09 0.08 0.02 1170.0 0.09 1075.0 3.0 33
8.00 MTG1420U8 0.05 -0.01 0.05 11.0 0.06 134.0 24.0 6,377
8.00 MTG1426U8 0.12 0.00 0.13 350.0 0.15 20.0 50.0 1,079
8.50 MTG1420U8.5 0.32 0.09 0.29 1574.0 0.36 1097.0 20.0 171
8.50 MTG1426U8.5 0.38 0.09 0.29 2193.0 0.42 293.0 130.0 138
9.00 MTG1420U9 0.79 0.24 0.73 2009.0 0.84 1728.0 5.0 1,852
9.00 MTG1426U9 0.91 0.28 0.70 1626.0 0.88 831.0 56.0 56
9.50 MTG1420U9.5 1.28 0.23 1.13 1596.0 1.34 692.0 8.0 10
9.50 MTG1426U9.5 1.10 0.00 1.12 1484.0 1.36 165.0 0.0 0
10.00 MTG1420U10 1.60 0.05 1.63 2189.0 1.84 1748.0 5.0 1,124
10.00 MTG1426U10 1.60 0.00 1.61 1472.0 1.84 926.0 0.0 0
10.50 MTG1420U10.5 2.09 0.00 2.11 655.0 2.34 489.0 0.0 0
10.50 MTG1426U10.5 2.09 0.00 2.10 765.0 2.36 175.0 0.0 0
11.00 MTG1420U11 3.20 0.73 2.61 861.0 2.84 504.0 26.0 36
11.00 MTG1426U11 2.59 0.00 2.60 204.0 2.89 165.0 0.0 0
11.50 MTG1420U11.5 3.05 0.00 3.00 706.0 3.35 575.0 0.0 0
11.50 MTG1426U11.5 2.99 0.00 3.10 187.0 3.35 131.0 0.0 0
12.00 MTG1420U12 2.82 -0.73 3.55 645.0 3.85 540.0 30.0 30
12.00 MTG1426U12 3.50 0.00 3.60 241.0 3.90 180.0 0.0 0
12.50 MTG1420U12.5 4.05 0.00 4.05 677.0 4.35 574.0 0.0 0
12.50 MTG1426U12.5 4.00 0.00 4.10 230.0 4.40 180.0 0.0 0
13.00 MTG1420U13 4.55 0.00 4.60 548.0 4.85 496.0 0.0 0
13.00 MTG1426U13 4.50 0.00 4.60 256.0 4.85 164.0 0.0 0
13.50 MTG1420U13.5 5.00 0.00 5.05 637.0 5.35 549.0 0.0 0
13.50 MTG1426U13.5 5.00 0.00 5.10 256.0 5.35 164.0 0.0 0
14.00 MTG1420U14 5.55 0.00 5.60 548.0 5.85 496.0 0.0 0
14.00 MTG1426U14 5.50 0.00 5.60 228.0 5.85 159.0 0.0 0
14.50 MTG1420U14.5 6.00 0.00 6.05 607.0 6.35 549.0 0.0 0
14.50 MTG1426U14.5 6.00 0.00 6.10 241.0 6.40 180.0 0.0 0
15.00 MTG1420U15 6.55 0.00 6.60 599.0 6.85 543.0 0.0 0
15.00 MTG1426U15 6.55 0.00 6.60 128.0 6.90 101.0 0.0 0
15.50 MTG1420U15.5 6.95 0.00 7.10 515.0 7.35 435.0 0.0 0
15.50 MTG1426U15.5 7.05 0.00 7.10 141.0 7.35 111.0 0.0 0
16.00 MTG1420U16 7.55 0.00 7.45 534.0 7.95 529.0 0.0 0
16.00 MTG1426U16 7.45 0.00 7.55 497.0 7.95 497.0 0.0 0
16.50 MTG1420U16.5 8.00 0.00 8.10 413.0 8.40 747.0 0.0 0
17.00 MTG1420U17 8.55 0.00 8.60 546.0 8.90 747.0 0.0 0
Trading Center