$8.43 0.00 (0.00%) MGIC Investment Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 8.43
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 8.43
Open: 8.31
Bid: 8.28
Ask: 8.50
Options:

Call Options: MTG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MTG1424J0.5 6.35 0.00 6.35 40.0 9.35 1.0 0.0 0
1.00 MTG1424J1 5.70 0.00 5.70 1.0 9.15 1.0 0.0 0
1.00 MTG1431J1 6.40 0.00 6.40 79.0 7.75 336.0 0.0 0
1.50 MTG1424J1.5 5.20 0.00 5.20 1.0 8.65 1.0 0.0 0
2.00 MTG1424J2 4.70 0.00 4.70 1.0 8.15 1.0 0.0 0
2.00 MTG1431J2 5.45 0.00 5.45 90.0 6.70 336.0 0.0 0
2.50 MTG1424J2.5 3.90 0.00 3.90 1.0 7.65 1.0 0.0 0
2.50 MTG1431J2.5 3.60 0.00 3.60 1.0 6.25 336.0 0.0 0
3.00 MTG1424J3 3.35 0.00 4.90 336.0 5.70 336.0 0.0 0
3.00 MTG1431J3 5.35 0.00 5.35 11.0 5.70 59.0 0.0 0
3.50 MTG1424J3.5 4.40 0.00 4.40 336.0 5.25 336.0 0.0 0
3.50 MTG1431J3.5 4.50 0.00 4.50 336.0 5.25 336.0 0.0 0
4.00 MTG1424J4 3.90 0.00 3.90 336.0 4.75 336.0 0.0 0
4.00 MTG1431J4 3.85 0.00 3.85 336.0 4.75 336.0 0.0 0
4.50 MTG1424J4.5 3.50 0.00 3.50 336.0 4.20 336.0 0.0 0
4.50 MTG1431J4.5 3.20 -0.40 3.60 336.0 4.20 336.0 5.0 5
5.00 MTG1424J5 3.10 0.00 3.10 336.0 3.70 336.0 0.0 0
5.00 MTG1431J5 2.71 -0.39 3.10 336.0 3.65 336.0 18.0 18
5.50 MTG1424J5.5 2.49 0.00 2.49 336.0 3.15 336.0 0.0 0
5.50 MTG1431J5.5 2.48 0.00 2.48 336.0 3.15 336.0 0.0 0
6.00 MTG1424J6 2.42 0.00 1.99 1431.0 2.63 1193.0 391.0 9
6.00 MTG1431J6 1.99 0.00 1.99 336.0 2.65 336.0 0.0 0
6.50 MTG1424J6.5 1.99 0.00 1.74 1041.0 2.14 1088.0 48.0 223
6.50 MTG1431J6.5 1.44 -0.18 1.62 762.0 2.15 814.0 41.0 41
7.00 MTG1424J7 0.86 -0.14 1.00 888.0 1.65 848.0 60.0 60
7.00 MTG1431J7 1.65 0.00 1.18 955.0 1.67 1057.0 48.0 10
7.50 MTG1424J7.5 0.68 -0.14 0.82 1177.0 1.20 810.0 4.0 146
7.50 MTG1431J7.5 0.55 -0.20 0.75 1031.0 1.21 1141.0 30.0 30
8.00 MTG1424J8 0.54 0.00 0.50 2.0 0.56 76.0 5894.0 314
8.00 MTG1431J8 0.75 0.00 0.57 166.0 0.65 60.0 10.0 88
8.50 MTG1424J8.5 0.20 0.00 0.18 196.0 0.23 161.0 5482.0 375
8.50 MTG1431J8.5 0.31 0.00 0.30 187.0 0.33 80.0 1829.0 256
9.00 MTG1424J9 0.05 0.00 0.05 111.0 0.08 86.0 40.0 273
9.00 MTG1431J9 0.12 0.00 0.11 122.0 0.13 5.0 594.0 0
9.50 MTG1424J9.5 0.19 0.11 0.01 712.0 0.08 977.0 110.0 110
9.50 MTG1431J9.5 0.15 0.00 0.01 10.0 0.15 1401.0 0.0 0
10.00 MTG1424J10 0.07 0.00 0.01 926.0 0.07 1003.0 0.0 0
10.00 MTG1431J10 0.08 0.00 0.01 924.0 0.08 904.0 0.0 0
10.50 MTG1424J10.5 0.07 0.00 0.01 467.0 0.07 757.0 0.0 0
10.50 MTG1431J10.5 0.09 0.00 0.01 145.0 0.09 994.0 0.0 0
11.00 MTG1424J11 0.07 0.00 0.01 367.0 0.07 723.0 0.0 0
11.00 MTG1431J11 0.13 0.00 0.01 224.0 0.13 832.0 0.0 0
11.50 MTG1424J11.5 0.07 0.00 0.00 0.0 0.07 357.0 0.0 0
11.50 MTG1431J11.5 0.07 0.00 0.00 0.0 0.07 212.0 0.0 0
12.00 MTG1424J12 0.07 0.00 0.00 0.0 0.07 352.0 0.0 0
12.00 MTG1431J12 0.07 0.00 0.00 0.0 0.07 214.0 0.0 0
12.50 MTG1424J12.5 0.07 0.00 0.00 0.0 0.07 417.0 0.0 0
12.50 MTG1431J12.5 0.07 0.00 0.00 0.0 0.07 310.0 0.0 0
13.00 MTG1424J13 0.07 0.00 0.00 0.0 0.07 366.0 0.0 0
13.00 MTG1431J13 0.07 0.00 0.00 0.0 0.07 316.0 0.0 0
13.50 MTG1424J13.5 0.07 0.00 0.00 0.0 0.07 447.0 0.0 0
13.50 MTG1431J13.5 0.07 0.00 0.00 0.0 0.07 321.0 0.0 0
14.00 MTG1424J14 0.07 0.00 0.00 0.0 0.07 440.0 0.0 0
14.00 MTG1431J14 0.07 0.00 0.00 0.0 0.07 302.0 0.0 0
14.50 MTG1424J14.5 0.07 0.00 0.00 0.0 0.07 424.0 0.0 0
14.50 MTG1431J14.5 0.07 0.00 0.00 0.0 0.07 338.0 0.0 0
15.00 MTG1424J15 0.14 0.00 0.00 0.0 0.14 702.0 0.0 0
15.00 MTG1431J15 0.07 0.00 0.00 0.0 0.07 315.0 0.0 0
15.50 MTG1424J15.5 0.07 0.00 0.00 0.0 0.07 430.0 0.0 0
15.50 MTG1431J15.5 0.07 0.00 0.00 0.0 0.07 317.0 0.0 0
16.00 MTG1424J16 0.07 0.00 0.00 0.0 0.07 390.0 0.0 0
16.00 MTG1431J16 0.07 0.00 0.00 0.0 0.07 302.0 0.0 0

Put Options: MTG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MTG1424V0.5 0.07 0.00 0.00 0.0 0.07 413.0 0.0 0
1.00 MTG1424V1 0.14 0.00 0.00 0.0 0.14 719.0 0.0 0
1.00 MTG1431V1 0.07 0.00 0.00 0.0 0.07 355.0 0.0 0
1.50 MTG1424V1.5 0.07 0.00 0.00 0.0 0.07 362.0 0.0 0
2.00 MTG1424V2 0.07 0.00 0.00 0.0 0.07 441.0 0.0 0
2.00 MTG1431V2 0.13 0.00 0.00 0.0 0.13 526.0 0.0 0
2.50 MTG1424V2.5 0.07 0.00 0.00 0.0 0.07 398.0 0.0 0
2.50 MTG1431V2.5 0.07 0.00 0.00 0.0 0.07 367.0 0.0 0
3.00 MTG1424V3 0.07 0.00 0.00 0.0 0.07 430.0 0.0 0
3.00 MTG1431V3 0.13 0.00 0.00 0.0 0.13 409.0 0.0 0
3.50 MTG1424V3.5 0.07 0.00 0.00 0.0 0.07 402.0 0.0 0
3.50 MTG1431V3.5 0.01 -0.09 0.01 5.0 0.10 916.0 500.0 500
4.00 MTG1424V4 0.07 0.00 0.00 0.0 0.07 366.0 0.0 0
4.00 MTG1431V4 0.13 0.00 0.01 102.0 0.13 978.0 0.0 0
4.50 MTG1424V4.5 0.07 0.00 0.01 34.0 0.07 340.0 0.0 0
4.50 MTG1431V4.5 0.09 0.00 0.01 114.0 0.09 520.0 0.0 0
5.00 MTG1424V5 0.07 0.00 0.00 0.0 0.07 378.0 0.0 0
5.00 MTG1431V5 0.10 0.00 0.01 60.0 0.10 703.0 0.0 0
5.50 MTG1424V5.5 0.09 0.00 0.01 475.0 0.09 870.0 0.0 0
5.50 MTG1431V5.5 0.10 0.00 0.01 282.0 0.10 876.0 0.0 0
6.00 MTG1424V6 0.08 0.00 0.01 686.0 0.08 956.0 15.0 68
6.00 MTG1431V6 0.10 0.00 0.01 704.0 0.10 930.0 0.0 0
6.50 MTG1424V6.5 0.09 0.00 0.02 496.0 0.09 1004.0 0.0 0
6.50 MTG1431V6.5 0.14 0.00 0.01 36.0 0.14 1108.0 0.0 0
7.00 MTG1424V7 0.11 0.02 0.02 428.0 0.09 1175.0 49.0 49
7.00 MTG1431V7 0.10 -0.01 0.04 1205.0 0.11 1031.0 10.0 64
7.50 MTG1424V7.5 0.04 0.00 0.04 10.0 0.10 1225.0 10.0 199
7.50 MTG1431V7.5 0.36 0.34 0.02 632.0 0.13 1079.0 30.0 30
8.00 MTG1424V8 0.16 0.08 0.08 237.0 0.12 168.0 52.0 141
8.00 MTG1431V8 0.18 0.00 0.13 439.0 0.18 5.0 22.0 43
8.50 MTG1424V8.5 0.32 0.00 0.24 228.0 0.31 226.0 50.0 21
8.50 MTG1431V8.5 0.30 0.00 0.30 555.0 0.55 1074.0 0.0 0
9.00 MTG1424V9 0.53 0.00 0.53 572.0 0.94 1093.0 0.0 0
9.00 MTG1431V9 0.58 0.00 0.58 601.0 0.79 591.0 0.0 0
9.50 MTG1424V9.5 0.92 0.00 0.92 472.0 1.53 555.0 0.0 0
9.50 MTG1431V9.5 1.69 0.74 0.95 698.0 1.43 1127.0 5.0 5
10.00 MTG1424V10 1.40 0.00 1.40 871.0 2.03 841.0 0.0 0
10.00 MTG1431V10 1.39 0.00 1.39 541.0 1.96 498.0 0.0 0
10.50 MTG1424V10.5 1.90 0.00 1.90 895.0 2.53 863.0 0.0 0
10.50 MTG1431V10.5 1.87 0.00 1.87 564.0 2.53 495.0 0.0 0
11.00 MTG1424V11 2.38 0.00 2.38 451.0 3.10 443.0 0.0 0
11.00 MTG1431V11 2.40 0.00 2.40 496.0 3.05 521.0 0.0 0
11.50 MTG1424V11.5 2.86 0.00 2.86 731.0 3.60 542.0 0.0 0
11.50 MTG1431V11.5 2.90 0.00 2.90 657.0 3.35 495.0 0.0 0
12.00 MTG1424V12 3.35 0.00 3.35 336.0 4.10 336.0 0.0 0
12.00 MTG1431V12 3.25 0.00 3.25 336.0 3.90 336.0 0.0 0
12.50 MTG1424V12.5 4.25 0.40 3.85 336.0 4.40 336.0 23.0 23
12.50 MTG1431V12.5 3.75 0.00 3.75 336.0 4.40 336.0 0.0 0
13.00 MTG1424V13 4.75 0.40 4.35 336.0 4.90 336.0 13.0 13
13.00 MTG1431V13 4.35 0.00 4.35 336.0 5.10 336.0 0.0 0
13.50 MTG1424V13.5 4.80 0.00 3.40 1.0 5.60 1.0 0.0 0
13.50 MTG1431V13.5 2.85 0.00 2.85 1.0 7.25 1.0 0.0 0
14.00 MTG1424V14 5.30 0.00 3.60 1.0 6.20 11.0 0.0 0
14.00 MTG1431V14 3.30 0.00 3.30 1.0 8.00 1.0 0.0 0
14.50 MTG1424V14.5 4.10 0.00 4.10 1.0 6.70 1.0 0.0 0
14.50 MTG1431V14.5 3.70 0.00 3.70 11.0 7.75 1.0 0.0 0
15.00 MTG1424V15 4.55 0.00 4.55 1.0 7.20 1.0 0.0 0
15.00 MTG1431V15 4.35 0.00 4.35 1.0 8.85 1.0 0.0 0
15.50 MTG1424V15.5 5.40 0.00 5.40 1.0 7.70 1.0 0.0 0
15.50 MTG1431V15.5 4.80 0.00 4.80 1.0 9.25 1.0 0.0 0
16.00 MTG1424V16 5.65 0.00 5.65 336.0 7.85 336.0 0.0 0
16.00 MTG1431V16 7.15 0.00 7.15 49.0 7.60 303.0 0.0 0