Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Mgic Investment Corp (MTG)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTG 170825C00006500 C 08/25/17 6.5 4.80 5.20
MTG 170825C00007000 C 08/25/17 7.0 4.30 6.70
MTG 170825C00007500 C 08/25/17 7.5 3.80 4.15
MTG 170825C00008000 C 08/25/17 8.0 3.30 3.40
MTG 170825C00008500 C 08/25/17 8.5 2.81 2.91
MTG 170825C00009000 C 08/25/17 9.0 2.31 2.41
MTG 170825C00009500 C 08/25/17 9.5 1.81 1.91
MTG 170825C00010000 C 08/25/17 10.0 1.32 1.41
MTG 170825C00010500 C 08/25/17 10.5 0.82 0.93
MTG 170825C00011000 C 08/25/17 11.0 0.37 0.42
MTG 170825C00011500 C 08/25/17 11.5 0.07 0.10
MTG 170825C00012000 C 08/25/17 12.0 0.01 0.03
MTG 170825C00012500 C 08/25/17 12.5 0.00 0.02
MTG 170825C00013000 C 08/25/17 13.0 0.00 0.02
MTG 170825C00013500 C 08/25/17 13.5 0.00 0.02
MTG 170825C00014000 C 08/25/17 14.0 0.00 0.02
MTG 170825C00014500 C 08/25/17 14.5 0.00 0.02
MTG 170825C00015000 C 08/25/17 15.0 0.00 0.02
MTG 170825C00015500 C 08/25/17 15.5 0.00 0.02
MTG 170825C00016000 C 08/25/17 16.0 0.00 0.02
MTG 170825C00016500 C 08/25/17 16.5 0.00 0.02
MTG 170825C00017500 C 08/25/17 17.5 0.00 0.02
MTG 170825P00006500 P 08/25/17 6.5 0.00 0.02
MTG 170825P00007000 P 08/25/17 7.0 0.00 0.02
MTG 170825P00007500 P 08/25/17 7.5 0.00 0.02
MTG 170825P00008000 P 08/25/17 8.0 0.00 0.02
MTG 170825P00008500 P 08/25/17 8.5 0.00 0.02
MTG 170825P00009000 P 08/25/17 9.0 0.00 0.02
MTG 170825P00009500 P 08/25/17 9.5 0.00 0.03
MTG 170825P00010000 P 08/25/17 10.0 0.00 0.03
MTG 170825P00010500 P 08/25/17 10.5 0.00 0.03
MTG 170825P00011000 P 08/25/17 11.0 0.04 0.08
MTG 170825P00011500 P 08/25/17 11.5 0.23 0.29
MTG 170825P00012000 P 08/25/17 12.0 0.62 0.70
MTG 170825P00012500 P 08/25/17 12.5 1.10 1.19
MTG 170825P00013000 P 08/25/17 13.0 1.60 1.70
MTG 170825P00013500 P 08/25/17 13.5 2.10 2.20
MTG 170825P00014000 P 08/25/17 14.0 2.60 2.70
MTG 170825P00014500 P 08/25/17 14.5 3.10 4.45
MTG 170825P00015000 P 08/25/17 15.0 3.60 3.70
MTG 170825P00015500 P 08/25/17 15.5 4.10 4.20
MTG 170825P00016000 P 08/25/17 16.0 4.60 4.70
MTG 170825P00016500 P 08/25/17 16.5 5.10 5.20
MTG 170825P00017500 P 08/25/17 17.5 6.10 6.45
MTG 170901C00006000 C 09/01/17 6.0 5.30 7.40
MTG 170901C00006500 C 09/01/17 6.5 4.80 4.90
MTG 170901C00007000 C 09/01/17 7.0 4.30 4.60
MTG 170901C00007500 C 09/01/17 7.5 3.80 4.60
MTG 170901C00008000 C 09/01/17 8.0 3.30 5.60
MTG 170901C00008500 C 09/01/17 8.5 2.81 2.92
MTG 170901C00009000 C 09/01/17 9.0 2.31 2.42
MTG 170901C00009500 C 09/01/17 9.5 1.81 1.92
MTG 170901C00010000 C 09/01/17 10.0 1.32 1.42
MTG 170901C00010500 C 09/01/17 10.5 0.85 0.97
MTG 170901C00011000 C 09/01/17 11.0 0.37 0.47
MTG 170901C00011500 C 09/01/17 11.5 0.13 0.16
MTG 170901C00012000 C 09/01/17 12.0 0.02 0.05
MTG 170901C00012500 C 09/01/17 12.5 0.00 0.03
MTG 170901C00013000 C 09/01/17 13.0 0.00 0.02
MTG 170901C00013500 C 09/01/17 13.5 0.00 0.02
MTG 170901C00014000 C 09/01/17 14.0 0.00 0.02
MTG 170901C00014500 C 09/01/17 14.5 0.00 0.02
MTG 170901C00015000 C 09/01/17 15.0 0.00 0.02
MTG 170901C00015500 C 09/01/17 15.5 0.00 0.02
MTG 170901C00016000 C 09/01/17 16.0 0.00 0.02
MTG 170901C00016500 C 09/01/17 16.5 0.00 0.02
MTG 170901C00017000 C 09/01/17 17.0 0.00 0.02
MTG 170901P00006000 P 09/01/17 6.0 0.00 0.02
MTG 170901P00006500 P 09/01/17 6.5 0.00 0.02
MTG 170901P00007000 P 09/01/17 7.0 0.00 0.02
MTG 170901P00007500 P 09/01/17 7.5 0.00 0.02
MTG 170901P00008000 P 09/01/17 8.0 0.00 0.03
MTG 170901P00008500 P 09/01/17 8.5 0.00 0.03
MTG 170901P00009000 P 09/01/17 9.0 0.00 0.03
MTG 170901P00009500 P 09/01/17 9.5 0.00 0.03
MTG 170901P00010000 P 09/01/17 10.0 0.00 0.04
MTG 170901P00010500 P 09/01/17 10.5 0.03 0.06
MTG 170901P00011000 P 09/01/17 11.0 0.09 0.13
MTG 170901P00011500 P 09/01/17 11.5 0.27 0.34
MTG 170901P00012000 P 09/01/17 12.0 0.64 0.73
MTG 170901P00012500 P 09/01/17 12.5 1.13 1.20
MTG 170901P00013000 P 09/01/17 13.0 1.60 1.74
MTG 170901P00013500 P 09/01/17 13.5 2.12 2.24
MTG 170901P00014000 P 09/01/17 14.0 2.62 2.79
MTG 170901P00014500 P 09/01/17 14.5 3.10 3.35
MTG 170901P00015000 P 09/01/17 15.0 3.60 3.75
MTG 170901P00015500 P 09/01/17 15.5 4.10 4.30
MTG 170901P00016000 P 09/01/17 16.0 4.60 5.25
MTG 170901P00016500 P 09/01/17 16.5 5.10 5.25
MTG 170901P00017000 P 09/01/17 17.0 5.60 5.85
MTG 170908C00006500 C 09/08/17 6.5 4.80 4.90
MTG 170908C00007000 C 09/08/17 7.0 4.30 4.40
MTG 170908C00007500 C 09/08/17 7.5 3.80 3.90
MTG 170908C00008000 C 09/08/17 8.0 3.30 3.40
MTG 170908C00008500 C 09/08/17 8.5 2.81 2.90
MTG 170908C00009000 C 09/08/17 9.0 2.31 2.41
MTG 170908C00009500 C 09/08/17 9.5 1.83 1.91
MTG 170908C00010000 C 09/08/17 10.0 1.34 1.43
MTG 170908C00010500 C 09/08/17 10.5 0.81 0.97
MTG 170908C00011000 C 09/08/17 11.0 0.40 0.51
MTG 170908C00011500 C 09/08/17 11.5 0.16 0.22
MTG 170908C00012000 C 09/08/17 12.0 0.04 0.08
MTG 170908C00012500 C 09/08/17 12.5 0.00 0.04
MTG 170908C00013000 C 09/08/17 13.0 0.00 0.03
MTG 170908C00013500 C 09/08/17 13.5 0.00 0.02
MTG 170908C00014000 C 09/08/17 14.0 0.00 0.02
MTG 170908C00014500 C 09/08/17 14.5 0.00 0.02
MTG 170908C00015000 C 09/08/17 15.0 0.00 0.02
MTG 170908C00015500 C 09/08/17 15.5 0.00 0.02
MTG 170908C00016000 C 09/08/17 16.0 0.00 0.02
MTG 170908C00016500 C 09/08/17 16.5 0.00 0.02
MTG 170908C00017000 C 09/08/17 17.0 0.00 0.02
MTG 170908C00017500 C 09/08/17 17.5 0.00 0.02
MTG 170908P00006500 P 09/08/17 6.5 0.00 0.02
MTG 170908P00007000 P 09/08/17 7.0 0.00 0.02
MTG 170908P00007500 P 09/08/17 7.5 0.00 0.03
MTG 170908P00008000 P 09/08/17 8.0 0.00 0.03
MTG 170908P00008500 P 09/08/17 8.5 0.00 0.03
MTG 170908P00009000 P 09/08/17 9.0 0.00 0.03
MTG 170908P00009500 P 09/08/17 9.5 0.00 0.03
MTG 170908P00010000 P 09/08/17 10.0 0.00 0.05
MTG 170908P00010500 P 09/08/17 10.5 0.05 0.08
MTG 170908P00011000 P 09/08/17 11.0 0.09 0.17
MTG 170908P00011500 P 09/08/17 11.5 0.31 0.38
MTG 170908P00012000 P 09/08/17 12.0 0.65 0.80
MTG 170908P00012500 P 09/08/17 12.5 1.11 1.21
MTG 170908P00013000 P 09/08/17 13.0 1.60 1.70
MTG 170908P00013500 P 09/08/17 13.5 2.10 2.20
MTG 170908P00014000 P 09/08/17 14.0 2.62 2.70
MTG 170908P00014500 P 09/08/17 14.5 3.10 3.20
MTG 170908P00015000 P 09/08/17 15.0 3.60 3.70
MTG 170908P00015500 P 09/08/17 15.5 4.10 4.20
MTG 170908P00016000 P 09/08/17 16.0 4.60 4.70
MTG 170908P00016500 P 09/08/17 16.5 5.10 5.20
MTG 170908P00017000 P 09/08/17 17.0 5.60 5.70
MTG 170908P00017500 P 09/08/17 17.5 6.10 6.20
MTG 170915C00001000 C 09/15/17 1.0 9.80 10.40
MTG 170915C00002000 C 09/15/17 2.0 8.35 11.70
MTG 170915C00003000 C 09/15/17 3.0 8.05 8.65
MTG 170915C00004000 C 09/15/17 4.0 7.30 7.40
MTG 170915C00005000 C 09/15/17 5.0 6.30 6.40
MTG 170915C00006000 C 09/15/17 6.0 5.30 5.40
MTG 170915C00007000 C 09/15/17 7.0 4.30 4.40
MTG 170915C00008000 C 09/15/17 8.0 3.30 3.45
MTG 170915C00009000 C 09/15/17 9.0 2.33 2.41
MTG 170915C00010000 C 09/15/17 10.0 1.36 1.45
MTG 170915C00011000 C 09/15/17 11.0 0.47 0.55
MTG 170915C00012000 C 09/15/17 12.0 0.07 0.10
MTG 170915C00013000 C 09/15/17 13.0 0.00 0.03
MTG 170915C00014000 C 09/15/17 14.0 0.00 0.02
MTG 170915C00015000 C 09/15/17 15.0 0.00 0.02
MTG 170915C00016000 C 09/15/17 16.0 0.00 0.02
MTG 170915C00017000 C 09/15/17 17.0 0.00 0.02
MTG 170915C00018000 C 09/15/17 18.0 0.00 0.02
MTG 170915C00019000 C 09/15/17 19.0 0.00 0.02
MTG 170915P00001000 P 09/15/17 1.0 0.00 0.02
MTG 170915P00002000 P 09/15/17 2.0 0.00 0.02
MTG 170915P00003000 P 09/15/17 3.0 0.00 0.02
MTG 170915P00004000 P 09/15/17 4.0 0.00 0.02
MTG 170915P00005000 P 09/15/17 5.0 0.00 0.02
MTG 170915P00006000 P 09/15/17 6.0 0.00 0.02
MTG 170915P00007000 P 09/15/17 7.0 0.00 0.02
MTG 170915P00008000 P 09/15/17 8.0 0.00 0.03
MTG 170915P00009000 P 09/15/17 9.0 0.00 0.04
MTG 170915P00010000 P 09/15/17 10.0 0.03 0.07
MTG 170915P00011000 P 09/15/17 11.0 0.15 0.20
MTG 170915P00012000 P 09/15/17 12.0 0.69 0.77
MTG 170915P00013000 P 09/15/17 13.0 1.62 1.70
MTG 170915P00014000 P 09/15/17 14.0 2.62 2.70
MTG 170915P00015000 P 09/15/17 15.0 3.60 3.70
MTG 170915P00016000 P 09/15/17 16.0 4.60 4.70
MTG 170915P00017000 P 09/15/17 17.0 5.60 5.70
MTG 170915P00018000 P 09/15/17 18.0 6.60 6.70
MTG 170915P00019000 P 09/15/17 19.0 7.60 7.70
MTG 170922C00007000 C 09/22/17 7.0 4.30 4.45
MTG 170922C00007500 C 09/22/17 7.5 3.80 3.95
MTG 170922C00008000 C 09/22/17 8.0 3.30 3.45
MTG 170922C00008500 C 09/22/17 8.5 2.83 2.91
MTG 170922C00009000 C 09/22/17 9.0 2.33 2.42
MTG 170922C00009500 C 09/22/17 9.5 1.84 1.96
MTG 170922C00010000 C 09/22/17 10.0 1.37 1.47
MTG 170922C00010500 C 09/22/17 10.5 0.87 0.99
MTG 170922C00011000 C 09/22/17 11.0 0.54 0.61
MTG 170922C00011500 C 09/22/17 11.5 0.21 0.30
MTG 170922C00012000 C 09/22/17 12.0 0.10 0.13
MTG 170922C00012500 C 09/22/17 12.5 0.03 0.07
MTG 170922C00013000 C 09/22/17 13.0 0.00 0.03
MTG 170922C00013500 C 09/22/17 13.5 0.00 0.03
MTG 170922C00014000 C 09/22/17 14.0 0.00 0.02
MTG 170922C00014500 C 09/22/17 14.5 0.00 0.02
MTG 170922C00015000 C 09/22/17 15.0 0.00 0.02
MTG 170922C00015500 C 09/22/17 15.5 0.00 0.02
MTG 170922C00016000 C 09/22/17 16.0 0.00 0.02
MTG 170922C00016500 C 09/22/17 16.5 0.00 0.02
MTG 170922C00017000 C 09/22/17 17.0 0.00 0.02
MTG 170922P00007000 P 09/22/17 7.0 0.00 0.03
MTG 170922P00007500 P 09/22/17 7.5 0.00 0.03
MTG 170922P00008000 P 09/22/17 8.0 0.00 0.03
MTG 170922P00008500 P 09/22/17 8.5 0.00 0.03
MTG 170922P00009000 P 09/22/17 9.0 0.00 0.04
MTG 170922P00009500 P 09/22/17 9.5 0.00 0.06
MTG 170922P00010000 P 09/22/17 10.0 0.04 0.08
MTG 170922P00010500 P 09/22/17 10.5 0.09 0.13
MTG 170922P00011000 P 09/22/17 11.0 0.20 0.24
MTG 170922P00011500 P 09/22/17 11.5 0.40 0.46
MTG 170922P00012000 P 09/22/17 12.0 0.73 0.80
MTG 170922P00012500 P 09/22/17 12.5 1.15 1.24
MTG 170922P00013000 P 09/22/17 13.0 1.62 1.75
MTG 170922P00013500 P 09/22/17 13.5 2.10 2.20
MTG 170922P00014000 P 09/22/17 14.0 2.60 2.70
MTG 170922P00014500 P 09/22/17 14.5 3.10 3.20
MTG 170922P00015000 P 09/22/17 15.0 3.60 3.70
MTG 170922P00015500 P 09/22/17 15.5 4.10 4.20
MTG 170922P00016000 P 09/22/17 16.0 4.60 4.70
MTG 170922P00016500 P 09/22/17 16.5 5.10 5.25
MTG 170922P00017000 P 09/22/17 17.0 5.60 5.70
MTG 170929C00007000 C 09/29/17 7.0 4.30 4.40
MTG 170929C00007500 C 09/29/17 7.5 3.80 3.95
MTG 170929C00008000 C 09/29/17 8.0 3.30 3.45
MTG 170929C00008500 C 09/29/17 8.5 2.82 2.92
MTG 170929C00009000 C 09/29/17 9.0 2.27 2.44
MTG 170929C00009500 C 09/29/17 9.5 1.84 2.02
MTG 170929C00010000 C 09/29/17 10.0 1.33 1.49
MTG 170929C00010500 C 09/29/17 10.5 0.95 1.02
MTG 170929C00011000 C 09/29/17 11.0 0.57 0.62
MTG 170929C00011500 C 09/29/17 11.5 0.29 0.36
MTG 170929C00012000 C 09/29/17 12.0 0.13 0.17
MTG 170929C00012500 C 09/29/17 12.5 0.04 0.11
MTG 170929C00013000 C 09/29/17 13.0 0.00 0.04
MTG 170929C00013500 C 09/29/17 13.5 0.00 0.03
MTG 170929C00014000 C 09/29/17 14.0 0.00 0.03
MTG 170929C00014500 C 09/29/17 14.5 0.00 0.02
MTG 170929C00015000 C 09/29/17 15.0 0.00 0.02
MTG 170929C00015500 C 09/29/17 15.5 0.00 0.02
MTG 170929C00016000 C 09/29/17 16.0 0.00 0.02
MTG 170929C00016500 C 09/29/17 16.5 0.00 0.02
MTG 170929C00017000 C 09/29/17 17.0 0.00 0.02
MTG 170929P00007000 P 09/29/17 7.0 0.00 0.03
MTG 170929P00007500 P 09/29/17 7.5 0.00 0.03
MTG 170929P00008000 P 09/29/17 8.0 0.00 0.03
MTG 170929P00008500 P 09/29/17 8.5 0.00 0.04
MTG 170929P00009000 P 09/29/17 9.0 0.00 0.05
MTG 170929P00009500 P 09/29/17 9.5 0.00 0.07
MTG 170929P00010000 P 09/29/17 10.0 0.04 0.13
MTG 170929P00010500 P 09/29/17 10.5 0.09 0.15
MTG 170929P00011000 P 09/29/17 11.0 0.19 0.32
MTG 170929P00011500 P 09/29/17 11.5 0.39 0.52
MTG 170929P00012000 P 09/29/17 12.0 0.75 0.87
MTG 170929P00012500 P 09/29/17 12.5 1.14 1.27
MTG 170929P00013000 P 09/29/17 13.0 1.58 1.72
MTG 170929P00013500 P 09/29/17 13.5 2.11 2.20
MTG 170929P00014000 P 09/29/17 14.0 2.62 2.70
MTG 170929P00014500 P 09/29/17 14.5 3.10 3.20
MTG 170929P00015000 P 09/29/17 15.0 3.60 3.70
MTG 170929P00015500 P 09/29/17 15.5 4.10 4.20
MTG 170929P00016000 P 09/29/17 16.0 4.60 4.70
MTG 170929P00016500 P 09/29/17 16.5 5.10 5.20
MTG 170929P00017000 P 09/29/17 17.0 5.60 5.70
MTG 171215C00003000 C 12/15/17 3.0 7.80 9.10
MTG 171215C00004000 C 12/15/17 4.0 7.30 7.45
MTG 171215C00005000 C 12/15/17 5.0 6.30 6.45
MTG 171215C00006000 C 12/15/17 6.0 5.30 5.45
MTG 171215C00007000 C 12/15/17 7.0 4.35 4.50
MTG 171215C00008000 C 12/15/17 8.0 3.35 3.50
MTG 171215C00009000 C 12/15/17 9.0 2.47 2.57
MTG 171215C00010000 C 12/15/17 10.0 1.61 1.70
MTG 171215C00011000 C 12/15/17 11.0 0.89 0.99
MTG 171215C00012000 C 12/15/17 12.0 0.42 0.49
MTG 171215C00013000 C 12/15/17 13.0 0.17 0.22
MTG 171215C00014000 C 12/15/17 14.0 0.06 0.11
MTG 171215C00015000 C 12/15/17 15.0 0.00 0.05
MTG 171215C00016000 C 12/15/17 16.0 0.00 0.03
MTG 171215C00017000 C 12/15/17 17.0 0.00 0.03
MTG 171215C00018000 C 12/15/17 18.0 0.00 0.03
MTG 171215C00019000 C 12/15/17 19.0 0.00 0.02
MTG 171215P00003000 P 12/15/17 3.0 0.00 0.02
MTG 171215P00004000 P 12/15/17 4.0 0.00 0.03
MTG 171215P00005000 P 12/15/17 5.0 0.00 0.03
MTG 171215P00006000 P 12/15/17 6.0 0.00 0.04
MTG 171215P00007000 P 12/15/17 7.0 0.00 0.06
MTG 171215P00008000 P 12/15/17 8.0 0.05 0.09
MTG 171215P00009000 P 12/15/17 9.0 0.11 0.16
MTG 171215P00010000 P 12/15/17 10.0 0.24 0.29
MTG 171215P00011000 P 12/15/17 11.0 0.52 0.60
MTG 171215P00012000 P 12/15/17 12.0 1.02 1.10
MTG 171215P00013000 P 12/15/17 13.0 1.76 1.86
MTG 171215P00014000 P 12/15/17 14.0 2.65 2.75
MTG 171215P00015000 P 12/15/17 15.0 3.60 3.75
MTG 171215P00016000 P 12/15/17 16.0 4.60 4.70
MTG 171215P00017000 P 12/15/17 17.0 5.60 5.70
MTG 171215P00018000 P 12/15/17 18.0 6.60 6.70
MTG 171215P00019000 P 12/15/17 19.0 7.60 7.90
MTG 180119C00003000 C 01/19/18 3.0 8.10 8.65
MTG 180119C00005000 C 01/19/18 5.0 6.20 6.45
MTG 180119C00006000 C 01/19/18 6.0 5.35 5.50
MTG 180119C00007000 C 01/19/18 7.0 4.35 4.50
MTG 180119C00008000 C 01/19/18 8.0 3.40 3.55
MTG 180119C00009000 C 01/19/18 9.0 2.53 2.67
MTG 180119C00010000 C 01/19/18 10.0 1.69 1.80
MTG 180119C00011000 C 01/19/18 11.0 1.02 1.13
MTG 180119C00012000 C 01/19/18 12.0 0.48 0.64
MTG 180119C00013000 C 01/19/18 13.0 0.24 0.33
MTG 180119C00014000 C 01/19/18 14.0 0.09 0.16
MTG 180119C00015000 C 01/19/18 15.0 0.00 0.08
MTG 180119C00016000 C 01/19/18 16.0 0.00 0.04
MTG 180119C00017000 C 01/19/18 17.0 0.00 0.03
MTG 180119C00018000 C 01/19/18 18.0 0.00 0.03
MTG 180119C00019000 C 01/19/18 19.0 0.00 0.03
MTG 180119P00003000 P 01/19/18 3.0 0.00 0.03
MTG 180119P00005000 P 01/19/18 5.0 0.00 0.04
MTG 180119P00006000 P 01/19/18 6.0 0.00 0.06
MTG 180119P00007000 P 01/19/18 7.0 0.00 0.09
MTG 180119P00008000 P 01/19/18 8.0 0.07 0.12
MTG 180119P00009000 P 01/19/18 9.0 0.15 0.20
MTG 180119P00010000 P 01/19/18 10.0 0.31 0.39
MTG 180119P00011000 P 01/19/18 11.0 0.61 0.68
MTG 180119P00012000 P 01/19/18 12.0 1.11 1.23
MTG 180119P00013000 P 01/19/18 13.0 1.82 1.94
MTG 180119P00014000 P 01/19/18 14.0 2.67 2.77
MTG 180119P00015000 P 01/19/18 15.0 3.60 3.75
MTG 180119P00016000 P 01/19/18 16.0 4.60 4.75
MTG 180119P00017000 P 01/19/18 17.0 5.60 5.70
MTG 180119P00018000 P 01/19/18 18.0 6.60 6.70
MTG 180119P00019000 P 01/19/18 19.0 7.40 7.90
MTG 180316C00004000 C 03/16/18 4.0 7.15 7.60
MTG 180316C00005000 C 03/16/18 5.0 6.20 6.60
MTG 180316C00006000 C 03/16/18 6.0 5.35 5.60
MTG 180316C00007000 C 03/16/18 7.0 4.40 4.70
MTG 180316C00008000 C 03/16/18 8.0 3.50 3.65
MTG 180316C00009000 C 03/16/18 9.0 2.48 2.89
MTG 180316C00010000 C 03/16/18 10.0 1.67 2.07
MTG 180316C00011000 C 03/16/18 11.0 1.18 1.33
MTG 180316C00012000 C 03/16/18 12.0 0.69 0.79
MTG 180316C00013000 C 03/16/18 13.0 0.37 0.45
MTG 180316C00014000 C 03/16/18 14.0 0.13 0.25
MTG 180316C00015000 C 03/16/18 15.0 0.08 0.15
MTG 180316C00016000 C 03/16/18 16.0 0.00 0.08
MTG 180316C00017000 C 03/16/18 17.0 0.00 0.05
MTG 180316C00018000 C 03/16/18 18.0 0.00 0.03
MTG 180316C00019000 C 03/16/18 19.0 0.00 0.03
MTG 180316C00020000 C 03/16/18 20.0 0.00 0.03
MTG 180316P00004000 P 03/16/18 4.0 0.00 0.04
MTG 180316P00005000 P 03/16/18 5.0 0.00 0.05
MTG 180316P00006000 P 03/16/18 6.0 0.00 0.08
MTG 180316P00007000 P 03/16/18 7.0 0.06 0.11
MTG 180316P00008000 P 03/16/18 8.0 0.13 0.21
MTG 180316P00009000 P 03/16/18 9.0 0.24 0.38
MTG 180316P00010000 P 03/16/18 10.0 0.44 0.51
MTG 180316P00011000 P 03/16/18 11.0 0.69 0.84
MTG 180316P00012000 P 03/16/18 12.0 1.25 1.46
MTG 180316P00013000 P 03/16/18 13.0 1.78 2.03
MTG 180316P00014000 P 03/16/18 14.0 2.73 2.95
MTG 180316P00015000 P 03/16/18 15.0 3.55 3.85
MTG 180316P00016000 P 03/16/18 16.0 4.55 4.80
MTG 180316P00017000 P 03/16/18 17.0 5.60 5.75
MTG 180316P00018000 P 03/16/18 18.0 6.45 6.95
MTG 180316P00019000 P 03/16/18 19.0 5.60 9.70
MTG 180316P00020000 P 03/16/18 20.0 8.15 9.15

OPRA data is delayed 15 minutes.