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 (2017-02-03)Premium Content

Mattel Inc (MAT)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 170331C00015000 C 03/31/17 15.0 9.90 10.60
MAT 170331C00018000 C 03/31/17 18.0 6.80 7.80
MAT 170331C00018500 C 03/31/17 18.5 6.20 7.30
MAT 170331C00019000 C 03/31/17 19.0 6.10 6.70
MAT 170331C00019500 C 03/31/17 19.5 3.50 6.50
MAT 170331C00020000 C 03/31/17 20.0 5.00 5.60
MAT 170331C00020500 C 03/31/17 20.5 4.40 5.20
MAT 170331C00021000 C 03/31/17 21.0 3.80 4.80
MAT 170331C00021500 C 03/31/17 21.5 3.20 4.30
MAT 170331C00022000 C 03/31/17 22.0 2.90 3.70
MAT 170331C00022500 C 03/31/17 22.5 2.35 3.30
MAT 170331C00023000 C 03/31/17 23.0 1.95 2.60
MAT 170331C00023500 C 03/31/17 23.5 1.20 2.30
MAT 170331C00024000 C 03/31/17 24.0 1.05 1.55
MAT 170331C00024500 C 03/31/17 24.5 0.60 1.05
MAT 170331C00025000 C 03/31/17 25.0 0.30 0.55
MAT 170331C00025500 C 03/31/17 25.5 0.10 0.20
MAT 170331C00026000 C 03/31/17 26.0 0.00 0.05
MAT 170331C00026500 C 03/31/17 26.5 0.00 0.05
MAT 170331C00027000 C 03/31/17 27.0 0.00 0.05
MAT 170331C00027500 C 03/31/17 27.5 0.00 0.05
MAT 170331C00028000 C 03/31/17 28.0 0.00 0.05
MAT 170331C00028500 C 03/31/17 28.5 0.00 0.05
MAT 170331C00029000 C 03/31/17 29.0 0.00 0.05
MAT 170331C00029500 C 03/31/17 29.5 0.00 0.05
MAT 170331C00030000 C 03/31/17 30.0 0.00 0.05
MAT 170331C00030500 C 03/31/17 30.5 0.00 0.50
MAT 170331C00031000 C 03/31/17 31.0 0.00 0.05
MAT 170331C00031500 C 03/31/17 31.5 0.00 0.35
MAT 170331C00032000 C 03/31/17 32.0 0.00 0.05
MAT 170331C00032500 C 03/31/17 32.5 0.00 0.40
MAT 170331C00033000 C 03/31/17 33.0 0.00 0.05
MAT 170331C00033500 C 03/31/17 33.5 0.00 0.40
MAT 170331C00034000 C 03/31/17 34.0 0.00 0.05
MAT 170331C00034500 C 03/31/17 34.5 0.00 0.45
MAT 170331C00035000 C 03/31/17 35.0 0.00 0.05
MAT 170331P00015000 P 03/31/17 15.0 0.00 0.05
MAT 170331P00018000 P 03/31/17 18.0 0.00 0.05
MAT 170331P00018500 P 03/31/17 18.5 0.00 0.40
MAT 170331P00019000 P 03/31/17 19.0 0.00 0.05
MAT 170331P00019500 P 03/31/17 19.5 0.00 0.45
MAT 170331P00020000 P 03/31/17 20.0 0.00 0.05
MAT 170331P00020500 P 03/31/17 20.5 0.00 0.05
MAT 170331P00021000 P 03/31/17 21.0 0.00 0.05
MAT 170331P00021500 P 03/31/17 21.5 0.00 0.45
MAT 170331P00022000 P 03/31/17 22.0 0.00 0.05
MAT 170331P00022500 P 03/31/17 22.5 0.00 0.05
MAT 170331P00023000 P 03/31/17 23.0 0.00 0.05
MAT 170331P00023500 P 03/31/17 23.5 0.00 0.05
MAT 170331P00024000 P 03/31/17 24.0 0.00 0.05
MAT 170331P00024500 P 03/31/17 24.5 0.00 0.10
MAT 170331P00025000 P 03/31/17 25.0 0.05 0.15
MAT 170331P00025500 P 03/31/17 25.5 0.20 0.40
MAT 170331P00026000 P 03/31/17 26.0 0.50 1.00
MAT 170331P00026500 P 03/31/17 26.5 0.95 1.55
MAT 170331P00027000 P 03/31/17 27.0 1.50 2.00
MAT 170331P00027500 P 03/31/17 27.5 1.85 2.80
MAT 170331P00028000 P 03/31/17 28.0 2.45 3.00
MAT 170331P00028500 P 03/31/17 28.5 2.75 3.80
MAT 170331P00029000 P 03/31/17 29.0 3.20 4.20
MAT 170331P00029500 P 03/31/17 29.5 3.70 4.80
MAT 170331P00030000 P 03/31/17 30.0 4.40 5.00
MAT 170331P00030500 P 03/31/17 30.5 4.70 5.80
MAT 170331P00031000 P 03/31/17 31.0 5.10 6.20
MAT 170331P00031500 P 03/31/17 31.5 5.60 6.70
MAT 170331P00032000 P 03/31/17 32.0 6.10 7.20
MAT 170331P00032500 P 03/31/17 32.5 5.00 9.50
MAT 170331P00033000 P 03/31/17 33.0 7.20 8.30
MAT 170331P00033500 P 03/31/17 33.5 5.90 10.40
MAT 170331P00034000 P 03/31/17 34.0 8.20 9.30
MAT 170331P00034500 P 03/31/17 34.5 7.00 11.30
MAT 170331P00035000 P 03/31/17 35.0 9.40 10.00
MAT 170407C00013000 C 04/07/17 13.0 12.00 12.60
MAT 170407C00014000 C 04/07/17 14.0 10.60 11.90
MAT 170407C00015000 C 04/07/17 15.0 9.80 12.70
MAT 170407C00018500 C 04/07/17 18.5 5.70 8.80
MAT 170407C00019000 C 04/07/17 19.0 5.80 6.80
MAT 170407C00019500 C 04/07/17 19.5 4.70 7.80
MAT 170407C00020000 C 04/07/17 20.0 4.80 5.90
MAT 170407C00020500 C 04/07/17 20.5 3.20 7.00
MAT 170407C00021000 C 04/07/17 21.0 3.60 4.80
MAT 170407C00021500 C 04/07/17 21.5 3.10 4.50
MAT 170407C00022000 C 04/07/17 22.0 2.95 3.90
MAT 170407C00022500 C 04/07/17 22.5 2.40 4.50
MAT 170407C00023000 C 04/07/17 23.0 2.05 2.60
MAT 170407C00023500 C 04/07/17 23.5 1.30 2.25
MAT 170407C00024000 C 04/07/17 24.0 1.15 1.60
MAT 170407C00024500 C 04/07/17 24.5 0.45 1.30
MAT 170407C00025000 C 04/07/17 25.0 0.50 0.75
MAT 170407C00025500 C 04/07/17 25.5 0.25 0.40
MAT 170407C00026000 C 04/07/17 26.0 0.15 0.25
MAT 170407C00026500 C 04/07/17 26.5 0.05 0.15
MAT 170407C00027000 C 04/07/17 27.0 0.00 0.10
MAT 170407C00027500 C 04/07/17 27.5 0.00 0.10
MAT 170407C00028000 C 04/07/17 28.0 0.00 0.05
MAT 170407C00028500 C 04/07/17 28.5 0.00 0.35
MAT 170407C00029000 C 04/07/17 29.0 0.00 0.05
MAT 170407C00029500 C 04/07/17 29.5 0.00 0.30
MAT 170407C00030000 C 04/07/17 30.0 0.00 0.30
MAT 170407C00030500 C 04/07/17 30.5 0.00 0.20
MAT 170407C00031000 C 04/07/17 31.0 0.00 0.25
MAT 170407C00031500 C 04/07/17 31.5 0.00 0.20
MAT 170407C00032000 C 04/07/17 32.0 0.00 0.25
MAT 170407C00032500 C 04/07/17 32.5 0.00 0.30
MAT 170407C00033000 C 04/07/17 33.0 0.00 0.20
MAT 170407C00033500 C 04/07/17 33.5 0.00 0.25
MAT 170407C00034000 C 04/07/17 34.0 0.00 0.55
MAT 170407C00034500 C 04/07/17 34.5 0.00 0.45
MAT 170407C00035000 C 04/07/17 35.0 0.00 0.55
MAT 170407C00035500 C 04/07/17 35.5 0.00 0.05
MAT 170407P00013000 P 04/07/17 13.0 0.00 0.05
MAT 170407P00014000 P 04/07/17 14.0 0.00 0.05
MAT 170407P00015000 P 04/07/17 15.0 0.00 0.05
MAT 170407P00018500 P 04/07/17 18.5 0.00 0.40
MAT 170407P00019000 P 04/07/17 19.0 0.00 0.05
MAT 170407P00019500 P 04/07/17 19.5 0.00 0.05
MAT 170407P00020000 P 04/07/17 20.0 0.00 0.15
MAT 170407P00020500 P 04/07/17 20.5 0.00 0.40
MAT 170407P00021000 P 04/07/17 21.0 0.00 0.55
MAT 170407P00021500 P 04/07/17 21.5 0.00 0.10
MAT 170407P00022000 P 04/07/17 22.0 0.00 0.05
MAT 170407P00022500 P 04/07/17 22.5 0.00 0.10
MAT 170407P00023000 P 04/07/17 23.0 0.00 0.05
MAT 170407P00023500 P 04/07/17 23.5 0.00 0.10
MAT 170407P00024000 P 04/07/17 24.0 0.00 0.15
MAT 170407P00024500 P 04/07/17 24.5 0.05 0.15
MAT 170407P00025000 P 04/07/17 25.0 0.20 0.30
MAT 170407P00025500 P 04/07/17 25.5 0.40 0.60
MAT 170407P00026000 P 04/07/17 26.0 0.70 1.05
MAT 170407P00026500 P 04/07/17 26.5 1.05 1.60
MAT 170407P00027000 P 04/07/17 27.0 1.35 2.35
MAT 170407P00027500 P 04/07/17 27.5 1.80 2.65
MAT 170407P00028000 P 04/07/17 28.0 2.40 3.10
MAT 170407P00028500 P 04/07/17 28.5 2.80 5.30
MAT 170407P00029000 P 04/07/17 29.0 3.20 4.10
MAT 170407P00029500 P 04/07/17 29.5 3.60 6.50
MAT 170407P00030000 P 04/07/17 30.0 4.10 5.20
MAT 170407P00030500 P 04/07/17 30.5 4.00 7.40
MAT 170407P00031000 P 04/07/17 31.0 5.10 6.40
MAT 170407P00031500 P 04/07/17 31.5 5.60 8.50
MAT 170407P00032000 P 04/07/17 32.0 6.10 7.30
MAT 170407P00032500 P 04/07/17 32.5 6.60 9.50
MAT 170407P00033000 P 04/07/17 33.0 7.30 8.30
MAT 170407P00033500 P 04/07/17 33.5 6.10 10.40
MAT 170407P00034000 P 04/07/17 34.0 8.30 9.20
MAT 170407P00034500 P 04/07/17 34.5 7.00 11.50
MAT 170407P00035000 P 04/07/17 35.0 9.30 10.30
MAT 170407P00035500 P 04/07/17 35.5 9.90 10.50
MAT 170413C00015000 C 04/13/17 15.0 10.10 10.70
MAT 170413C00018500 C 04/13/17 18.5 6.30 8.80
MAT 170413C00019000 C 04/13/17 19.0 5.70 6.90
MAT 170413C00019500 C 04/13/17 19.5 4.40 7.10
MAT 170413C00020000 C 04/13/17 20.0 4.60 5.90
MAT 170413C00020500 C 04/13/17 20.5 2.65 6.80
MAT 170413C00021000 C 04/13/17 21.0 3.70 4.70
MAT 170413C00021500 C 04/13/17 21.5 2.60 4.60
MAT 170413C00022000 C 04/13/17 22.0 2.80 3.70
MAT 170413C00022500 C 04/13/17 22.5 0.55 4.80
MAT 170413C00023000 C 04/13/17 23.0 1.90 2.80
MAT 170413C00023500 C 04/13/17 23.5 1.35 2.30
MAT 170413C00024000 C 04/13/17 24.0 1.15 1.70
MAT 170413C00024500 C 04/13/17 24.5 0.95 1.20
MAT 170413C00025000 C 04/13/17 25.0 0.60 0.85
MAT 170413C00025500 C 04/13/17 25.5 0.35 0.55
MAT 170413C00026000 C 04/13/17 26.0 0.20 0.40
MAT 170413C00026500 C 04/13/17 26.5 0.10 0.20
MAT 170413C00027000 C 04/13/17 27.0 0.05 0.15
MAT 170413C00027500 C 04/13/17 27.5 0.00 0.10
MAT 170413C00028000 C 04/13/17 28.0 0.00 0.10
MAT 170413C00028500 C 04/13/17 28.5 0.00 0.10
MAT 170413C00029000 C 04/13/17 29.0 0.00 0.05
MAT 170413C00029500 C 04/13/17 29.5 0.00 0.45
MAT 170413C00030000 C 04/13/17 30.0 0.00 0.10
MAT 170413C00030500 C 04/13/17 30.5 0.00 0.40
MAT 170413C00031000 C 04/13/17 31.0 0.00 0.45
MAT 170413C00031500 C 04/13/17 31.5 0.00 0.45
MAT 170413C00032000 C 04/13/17 32.0 0.00 0.50
MAT 170413C00032500 C 04/13/17 32.5 0.00 0.45
MAT 170413C00033000 C 04/13/17 33.0 0.00 0.25
MAT 170413C00033500 C 04/13/17 33.5 0.00 0.50
MAT 170413C00034000 C 04/13/17 34.0 0.00 0.35
MAT 170413C00034500 C 04/13/17 34.5 0.00 0.45
MAT 170413C00035000 C 04/13/17 35.0 0.00 0.05
MAT 170413C00035500 C 04/13/17 35.5 0.00 0.40
MAT 170413C00036000 C 04/13/17 36.0 0.00 0.05
MAT 170413P00015000 P 04/13/17 15.0 0.00 0.05
MAT 170413P00018500 P 04/13/17 18.5 0.00 0.45
MAT 170413P00019000 P 04/13/17 19.0 0.00 0.45
MAT 170413P00019500 P 04/13/17 19.5 0.00 0.55
MAT 170413P00020000 P 04/13/17 20.0 0.00 0.10
MAT 170413P00020500 P 04/13/17 20.5 0.00 0.45
MAT 170413P00021000 P 04/13/17 21.0 0.00 0.30
MAT 170413P00021500 P 04/13/17 21.5 0.00 0.10
MAT 170413P00022000 P 04/13/17 22.0 0.00 0.10
MAT 170413P00022500 P 04/13/17 22.5 0.00 0.10
MAT 170413P00023000 P 04/13/17 23.0 0.00 0.10
MAT 170413P00023500 P 04/13/17 23.5 0.00 0.15
MAT 170413P00024000 P 04/13/17 24.0 0.05 0.20
MAT 170413P00024500 P 04/13/17 24.5 0.15 0.30
MAT 170413P00025000 P 04/13/17 25.0 0.25 0.45
MAT 170413P00025500 P 04/13/17 25.5 0.50 0.65
MAT 170413P00026000 P 04/13/17 26.0 0.80 1.10
MAT 170413P00026500 P 04/13/17 26.5 1.10 1.70
MAT 170413P00027000 P 04/13/17 27.0 1.40 2.20
MAT 170413P00027500 P 04/13/17 27.5 2.00 2.55
MAT 170413P00028000 P 04/13/17 28.0 2.25 3.10
MAT 170413P00028500 P 04/13/17 28.5 2.80 4.60
MAT 170413P00029000 P 04/13/17 29.0 3.40 4.00
MAT 170413P00029500 P 04/13/17 29.5 3.50 5.20
MAT 170413P00030000 P 04/13/17 30.0 4.20 5.00
MAT 170413P00030500 P 04/13/17 30.5 4.50 6.60
MAT 170413P00031000 P 04/13/17 31.0 5.20 6.00
MAT 170413P00031500 P 04/13/17 31.5 4.80 7.80
MAT 170413P00032000 P 04/13/17 32.0 6.00 8.30
MAT 170413P00032500 P 04/13/17 32.5 4.90 9.40
MAT 170413P00033000 P 04/13/17 33.0 7.30 9.90
MAT 170413P00033500 P 04/13/17 33.5 6.20 10.60
MAT 170413P00034000 P 04/13/17 34.0 8.30 10.90
MAT 170413P00034500 P 04/13/17 34.5 7.30 11.50
MAT 170413P00035000 P 04/13/17 35.0 9.30 10.30
MAT 170413P00035500 P 04/13/17 35.5 8.10 12.60
MAT 170413P00036000 P 04/13/17 36.0 10.40 11.00
MAT 170421C00015000 C 04/21/17 15.0 10.00 10.60
MAT 170421C00016000 C 04/21/17 16.0 8.70 10.10
MAT 170421C00017000 C 04/21/17 17.0 7.80 9.00
MAT 170421C00018000 C 04/21/17 18.0 6.70 7.90
MAT 170421C00018500 C 04/21/17 18.5 4.70 7.20
MAT 170421C00019000 C 04/21/17 19.0 6.00 6.80
MAT 170421C00019500 C 04/21/17 19.5 5.40 6.20
MAT 170421C00020000 C 04/21/17 20.0 5.10 5.60
MAT 170421C00020500 C 04/21/17 20.5 4.20 5.60
MAT 170421C00021000 C 04/21/17 21.0 3.80 4.70
MAT 170421C00021500 C 04/21/17 21.5 2.30 5.20
MAT 170421C00022000 C 04/21/17 22.0 3.20 3.70
MAT 170421C00022500 C 04/21/17 22.5 1.35 4.40
MAT 170421C00023000 C 04/21/17 23.0 2.30 2.85
MAT 170421C00023500 C 04/21/17 23.5 1.55 2.35
MAT 170421C00024000 C 04/21/17 24.0 1.70 1.95
MAT 170421C00024500 C 04/21/17 24.5 1.35 1.60
MAT 170421C00025000 C 04/21/17 25.0 1.05 1.30
MAT 170421C00025500 C 04/21/17 25.5 0.85 1.05
MAT 170421C00026000 C 04/21/17 26.0 0.70 0.80
MAT 170421C00026500 C 04/21/17 26.5 0.50 0.65
MAT 170421C00027000 C 04/21/17 27.0 0.35 0.50
MAT 170421C00027500 C 04/21/17 27.5 0.25 0.40
MAT 170421C00028000 C 04/21/17 28.0 0.20 0.30
MAT 170421C00028500 C 04/21/17 28.5 0.10 0.25
MAT 170421C00029000 C 04/21/17 29.0 0.10 0.15
MAT 170421C00029500 C 04/21/17 29.5 0.00 0.15
MAT 170421C00030000 C 04/21/17 30.0 0.00 0.10
MAT 170421C00030500 C 04/21/17 30.5 0.00 0.10
MAT 170421C00031000 C 04/21/17 31.0 0.00 0.10
MAT 170421C00031500 C 04/21/17 31.5 0.00 0.10
MAT 170421C00032000 C 04/21/17 32.0 0.00 0.05
MAT 170421C00032500 C 04/21/17 32.5 0.00 0.45
MAT 170421C00033000 C 04/21/17 33.0 0.00 0.05
MAT 170421C00033500 C 04/21/17 33.5 0.00 0.25
MAT 170421C00034000 C 04/21/17 34.0 0.00 0.05
MAT 170421C00034500 C 04/21/17 34.5 0.00 0.20
MAT 170421C00035000 C 04/21/17 35.0 0.00 0.10
MAT 170421C00036000 C 04/21/17 36.0 0.00 0.05
MAT 170421C00037000 C 04/21/17 37.0 0.00 0.05
MAT 170421C00038000 C 04/21/17 38.0 0.00 0.05
MAT 170421C00039000 C 04/21/17 39.0 0.00 0.20
MAT 170421C00040000 C 04/21/17 40.0 0.00 0.15
MAT 170421C00041000 C 04/21/17 41.0 0.00 0.25
MAT 170421C00042000 C 04/21/17 42.0 0.00 0.30
MAT 170421C00043000 C 04/21/17 43.0 0.00 0.25
MAT 170421C00044000 C 04/21/17 44.0 0.00 0.15
MAT 170421C00045000 C 04/21/17 45.0 0.00 0.05
MAT 170421P00015000 P 04/21/17 15.0 0.00 0.05
MAT 170421P00016000 P 04/21/17 16.0 0.00 0.40
MAT 170421P00017000 P 04/21/17 17.0 0.00 0.50
MAT 170421P00018000 P 04/21/17 18.0 0.00 0.05
MAT 170421P00018500 P 04/21/17 18.5 0.00 0.20
MAT 170421P00019000 P 04/21/17 19.0 0.00 0.05
MAT 170421P00019500 P 04/21/17 19.5 0.00 0.25
MAT 170421P00020000 P 04/21/17 20.0 0.00 0.05
MAT 170421P00020500 P 04/21/17 20.5 0.00 0.10
MAT 170421P00021000 P 04/21/17 21.0 0.00 0.10
MAT 170421P00021500 P 04/21/17 21.5 0.00 0.15
MAT 170421P00022000 P 04/21/17 22.0 0.10 0.15
MAT 170421P00022500 P 04/21/17 22.5 0.10 0.25
MAT 170421P00023000 P 04/21/17 23.0 0.20 0.30
MAT 170421P00023500 P 04/21/17 23.5 0.25 0.40
MAT 170421P00024000 P 04/21/17 24.0 0.40 0.55
MAT 170421P00024500 P 04/21/17 24.5 0.55 0.75
MAT 170421P00025000 P 04/21/17 25.0 0.75 0.95
MAT 170421P00025500 P 04/21/17 25.5 1.00 1.20
MAT 170421P00026000 P 04/21/17 26.0 1.25 1.45
MAT 170421P00026500 P 04/21/17 26.5 1.60 1.80
MAT 170421P00027000 P 04/21/17 27.0 1.95 2.15
MAT 170421P00027500 P 04/21/17 27.5 2.30 2.55
MAT 170421P00028000 P 04/21/17 28.0 2.75 3.10
MAT 170421P00028500 P 04/21/17 28.5 2.90 4.00
MAT 170421P00029000 P 04/21/17 29.0 3.60 4.00
MAT 170421P00029500 P 04/21/17 29.5 3.90 4.90
MAT 170421P00030000 P 04/21/17 30.0 4.50 5.10
MAT 170421P00030500 P 04/21/17 30.5 4.80 5.60
MAT 170421P00031000 P 04/21/17 31.0 5.50 5.80
MAT 170421P00031500 P 04/21/17 31.5 5.80 8.40
MAT 170421P00032000 P 04/21/17 32.0 6.40 7.00
MAT 170421P00032500 P 04/21/17 32.5 5.80 9.50
MAT 170421P00033000 P 04/21/17 33.0 7.30 8.00
MAT 170421P00033500 P 04/21/17 33.5 6.00 8.90
MAT 170421P00034000 P 04/21/17 34.0 8.40 9.10
MAT 170421P00034500 P 04/21/17 34.5 7.00 11.20
MAT 170421P00035000 P 04/21/17 35.0 9.40 10.00
MAT 170421P00036000 P 04/21/17 36.0 10.20 11.40
MAT 170421P00037000 P 04/21/17 37.0 11.00 12.30
MAT 170421P00038000 P 04/21/17 38.0 12.10 13.20
MAT 170421P00039000 P 04/21/17 39.0 13.00 14.30
MAT 170421P00040000 P 04/21/17 40.0 14.20 15.10
MAT 170421P00041000 P 04/21/17 41.0 15.00 16.30
MAT 170421P00042000 P 04/21/17 42.0 16.00 17.30
MAT 170421P00043000 P 04/21/17 43.0 17.10 18.20
MAT 170421P00044000 P 04/21/17 44.0 18.10 19.30
MAT 170421P00045000 P 04/21/17 45.0 19.40 20.10
MAT 170428C00015000 C 04/28/17 15.0 9.40 11.30
MAT 170428C00018000 C 04/28/17 18.0 5.70 7.90
MAT 170428C00018500 C 04/28/17 18.5 5.20 8.90
MAT 170428C00019000 C 04/28/17 19.0 4.80 6.80
MAT 170428C00019500 C 04/28/17 19.5 4.10 8.10
MAT 170428C00020000 C 04/28/17 20.0 4.80 6.00
MAT 170428C00020500 C 04/28/17 20.5 3.20 5.70
MAT 170428C00021000 C 04/28/17 21.0 3.50 5.10
MAT 170428C00021500 C 04/28/17 21.5 2.30 6.00
MAT 170428C00022000 C 04/28/17 22.0 3.10 3.90
MAT 170428C00022500 C 04/28/17 22.5 1.40 4.90
MAT 170428C00023000 C 04/28/17 23.0 2.00 2.95
MAT 170428C00023500 C 04/28/17 23.5 1.80 2.50
MAT 170428C00024000 C 04/28/17 24.0 1.75 2.05
MAT 170428C00024500 C 04/28/17 24.5 1.40 1.70
MAT 170428C00025000 C 04/28/17 25.0 1.10 1.40
MAT 170428C00025500 C 04/28/17 25.5 0.95 1.15
MAT 170428C00026000 C 04/28/17 26.0 0.70 0.90
MAT 170428C00026500 C 04/28/17 26.5 0.55 0.70
MAT 170428C00027000 C 04/28/17 27.0 0.40 0.55
MAT 170428C00027500 C 04/28/17 27.5 0.25 0.45
MAT 170428C00028000 C 04/28/17 28.0 0.15 0.40
MAT 170428C00028500 C 04/28/17 28.5 0.10 0.30
MAT 170428C00029000 C 04/28/17 29.0 0.05 0.25
MAT 170428C00029500 C 04/28/17 29.5 0.05 0.20
MAT 170428C00030000 C 04/28/17 30.0 0.00 0.15
MAT 170428C00030500 C 04/28/17 30.5 0.00 0.35
MAT 170428C00031000 C 04/28/17 31.0 0.00 0.10
MAT 170428C00031500 C 04/28/17 31.5 0.00 0.40
MAT 170428C00032000 C 04/28/17 32.0 0.00 0.10
MAT 170428C00032500 C 04/28/17 32.5 0.00 0.30
MAT 170428C00033000 C 04/28/17 33.0 0.00 0.35
MAT 170428C00033500 C 04/28/17 33.5 0.00 0.35
MAT 170428C00034000 C 04/28/17 34.0 0.00 0.35
MAT 170428C00034500 C 04/28/17 34.5 0.00 0.40
MAT 170428C00035000 C 04/28/17 35.0 0.00 0.35
MAT 170428C00035500 C 04/28/17 35.5 0.00 0.35
MAT 170428P00015000 P 04/28/17 15.0 0.00 0.35
MAT 170428P00018000 P 04/28/17 18.0 0.00 0.35
MAT 170428P00018500 P 04/28/17 18.5 0.00 0.30
MAT 170428P00019000 P 04/28/17 19.0 0.00 0.25
MAT 170428P00019500 P 04/28/17 19.5 0.00 0.25
MAT 170428P00020000 P 04/28/17 20.0 0.00 0.15
MAT 170428P00020500 P 04/28/17 20.5 0.00 0.15
MAT 170428P00021000 P 04/28/17 21.0 0.00 0.35
MAT 170428P00021500 P 04/28/17 21.5 0.05 0.20
MAT 170428P00022000 P 04/28/17 22.0 0.05 0.25
MAT 170428P00022500 P 04/28/17 22.5 0.10 0.30
MAT 170428P00023000 P 04/28/17 23.0 0.20 0.40
MAT 170428P00023500 P 04/28/17 23.5 0.30 0.45
MAT 170428P00024000 P 04/28/17 24.0 0.45 0.60
MAT 170428P00024500 P 04/28/17 24.5 0.60 0.80
MAT 170428P00025000 P 04/28/17 25.0 0.80 1.00
MAT 170428P00025500 P 04/28/17 25.5 1.05 1.25
MAT 170428P00026000 P 04/28/17 26.0 1.30 1.55
MAT 170428P00026500 P 04/28/17 26.5 1.60 2.00
MAT 170428P00027000 P 04/28/17 27.0 1.90 2.35
MAT 170428P00027500 P 04/28/17 27.5 1.95 2.70
MAT 170428P00028000 P 04/28/17 28.0 2.60 3.50
MAT 170428P00028500 P 04/28/17 28.5 2.60 4.90
MAT 170428P00029000 P 04/28/17 29.0 3.50 4.30
MAT 170428P00029500 P 04/28/17 29.5 3.50 5.40
MAT 170428P00030000 P 04/28/17 30.0 4.40 5.20
MAT 170428P00030500 P 04/28/17 30.5 4.50 6.10
MAT 170428P00031000 P 04/28/17 31.0 3.60 7.90
MAT 170428P00031500 P 04/28/17 31.5 4.10 8.40
MAT 170428P00032000 P 04/28/17 32.0 5.30 8.90
MAT 170428P00032500 P 04/28/17 32.5 5.20 9.60
MAT 170428P00033000 P 04/28/17 33.0 7.20 8.20
MAT 170428P00033500 P 04/28/17 33.5 6.00 10.50
MAT 170428P00034000 P 04/28/17 34.0 6.60 11.00
MAT 170428P00034500 P 04/28/17 34.5 6.80 11.30
MAT 170428P00035000 P 04/28/17 35.0 7.30 12.00
MAT 170428P00035500 P 04/28/17 35.5 9.10 11.70
MAT 170505C00015000 C 05/05/17 15.0 9.90 10.80
MAT 170505C00018000 C 05/05/17 18.0 5.70 9.60
MAT 170505C00018500 C 05/05/17 18.5 4.60 8.90
MAT 170505C00019000 C 05/05/17 19.0 5.80 8.50
MAT 170505C00019500 C 05/05/17 19.5 4.30 7.20
MAT 170505C00020000 C 05/05/17 20.0 4.90 5.80
MAT 170505C00020500 C 05/05/17 20.5 3.40 6.60
MAT 170505C00021000 C 05/05/17 21.0 2.40 6.50
MAT 170505C00021500 C 05/05/17 21.5 1.95 5.30
MAT 170505C00022000 C 05/05/17 22.0 2.85 3.90
MAT 170505C00022500 C 05/05/17 22.5 2.55 5.00
MAT 170505C00023000 C 05/05/17 23.0 2.15 3.20
MAT 170505C00023500 C 05/05/17 23.5 0.15 2.60
MAT 170505C00024000 C 05/05/17 24.0 1.80 2.15
MAT 170505C00024500 C 05/05/17 24.5 1.45 1.75
MAT 170505C00025000 C 05/05/17 25.0 1.15 1.45
MAT 170505C00025500 C 05/05/17 25.5 0.95 1.20
MAT 170505C00026000 C 05/05/17 26.0 0.70 0.95
MAT 170505C00026500 C 05/05/17 26.5 0.55 0.75
MAT 170505C00027000 C 05/05/17 27.0 0.40 0.60
MAT 170505C00027500 C 05/05/17 27.5 0.25 0.50
MAT 170505C00028000 C 05/05/17 28.0 0.20 0.50
MAT 170505C00028500 C 05/05/17 28.5 0.15 0.40
MAT 170505C00029000 C 05/05/17 29.0 0.10 0.30
MAT 170505C00029500 C 05/05/17 29.5 0.05 0.30
MAT 170505C00030000 C 05/05/17 30.0 0.05 0.20
MAT 170505C00030500 C 05/05/17 30.5 0.00 0.40
MAT 170505C00031000 C 05/05/17 31.0 0.00 0.40
MAT 170505C00031500 C 05/05/17 31.5 0.00 0.25
MAT 170505C00032000 C 05/05/17 32.0 0.00 0.20
MAT 170505C00032500 C 05/05/17 32.5 0.00 0.25
MAT 170505C00033000 C 05/05/17 33.0 0.00 0.35
MAT 170505C00033500 C 05/05/17 33.5 0.00 0.45
MAT 170505C00034000 C 05/05/17 34.0 0.00 0.40
MAT 170505C00034500 C 05/05/17 34.5 0.00 0.15
MAT 170505P00015000 P 05/05/17 15.0 0.00 0.25
MAT 170505P00018000 P 05/05/17 18.0 0.00 0.40
MAT 170505P00018500 P 05/05/17 18.5 0.00 0.40
MAT 170505P00019000 P 05/05/17 19.0 0.00 0.45
MAT 170505P00019500 P 05/05/17 19.5 0.00 0.40
MAT 170505P00020000 P 05/05/17 20.0 0.00 0.30
MAT 170505P00020500 P 05/05/17 20.5 0.00 0.40
MAT 170505P00021000 P 05/05/17 21.0 0.00 0.35
MAT 170505P00021500 P 05/05/17 21.5 0.05 0.35
MAT 170505P00022000 P 05/05/17 22.0 0.10 0.30
MAT 170505P00022500 P 05/05/17 22.5 0.15 0.30
MAT 170505P00023000 P 05/05/17 23.0 0.25 0.50
MAT 170505P00023500 P 05/05/17 23.5 0.35 0.55
MAT 170505P00024000 P 05/05/17 24.0 0.45 0.65
MAT 170505P00024500 P 05/05/17 24.5 0.65 0.85
MAT 170505P00025000 P 05/05/17 25.0 0.85 1.05
MAT 170505P00025500 P 05/05/17 25.5 1.05 1.30
MAT 170505P00026000 P 05/05/17 26.0 1.35 1.60
MAT 170505P00026500 P 05/05/17 26.5 1.65 2.00
MAT 170505P00027000 P 05/05/17 27.0 2.00 2.45
MAT 170505P00027500 P 05/05/17 27.5 2.20 2.75
MAT 170505P00028000 P 05/05/17 28.0 2.65 3.50
MAT 170505P00028500 P 05/05/17 28.5 1.90 4.80
MAT 170505P00029000 P 05/05/17 29.0 3.50 4.20
MAT 170505P00029500 P 05/05/17 29.5 2.85 6.50
MAT 170505P00030000 P 05/05/17 30.0 4.40 5.30
MAT 170505P00030500 P 05/05/17 30.5 4.70 6.70
MAT 170505P00031000 P 05/05/17 31.0 5.30 6.20
MAT 170505P00031500 P 05/05/17 31.5 4.20 8.20
MAT 170505P00032000 P 05/05/17 32.0 6.40 7.20
MAT 170505P00032500 P 05/05/17 32.5 5.20 8.60
MAT 170505P00033000 P 05/05/17 33.0 6.10 9.30
MAT 170505P00033500 P 05/05/17 33.5 6.60 10.20
MAT 170505P00034000 P 05/05/17 34.0 7.70 10.00
MAT 170505P00034500 P 05/05/17 34.5 8.80 9.50
MAT 170519C00017000 C 05/19/17 17.0 7.90 8.60
MAT 170519C00018000 C 05/19/17 18.0 5.30 8.30
MAT 170519C00019000 C 05/19/17 19.0 6.00 6.90
MAT 170519C00020000 C 05/19/17 20.0 4.80 5.90
MAT 170519C00021000 C 05/19/17 21.0 2.15 5.30
MAT 170519C00022000 C 05/19/17 22.0 3.10 4.00
MAT 170519C00023000 C 05/19/17 23.0 2.30 2.90
MAT 170519C00024000 C 05/19/17 24.0 1.85 2.15
MAT 170519C00025000 C 05/19/17 25.0 1.25 1.50
MAT 170519C00026000 C 05/19/17 26.0 0.80 1.05
MAT 170519C00027000 C 05/19/17 27.0 0.50 0.65
MAT 170519C00028000 C 05/19/17 28.0 0.25 0.45
MAT 170519C00029000 C 05/19/17 29.0 0.10 0.30
MAT 170519C00030000 C 05/19/17 30.0 0.05 0.20
MAT 170519C00031000 C 05/19/17 31.0 0.00 0.15
MAT 170519C00032000 C 05/19/17 32.0 0.00 0.10
MAT 170519C00033000 C 05/19/17 33.0 0.00 0.10
MAT 170519P00017000 P 05/19/17 17.0 0.00 0.05
MAT 170519P00018000 P 05/19/17 18.0 0.00 0.10
MAT 170519P00019000 P 05/19/17 19.0 0.00 0.10
MAT 170519P00020000 P 05/19/17 20.0 0.00 0.15
MAT 170519P00021000 P 05/19/17 21.0 0.05 0.20
MAT 170519P00022000 P 05/19/17 22.0 0.15 0.25
MAT 170519P00023000 P 05/19/17 23.0 0.35 0.50
MAT 170519P00024000 P 05/19/17 24.0 0.60 0.80
MAT 170519P00025000 P 05/19/17 25.0 1.00 1.20
MAT 170519P00026000 P 05/19/17 26.0 1.55 1.80
MAT 170519P00027000 P 05/19/17 27.0 2.25 2.50
MAT 170519P00028000 P 05/19/17 28.0 2.90 3.30
MAT 170519P00029000 P 05/19/17 29.0 3.70 4.30
MAT 170519P00030000 P 05/19/17 30.0 4.50 5.40
MAT 170519P00031000 P 05/19/17 31.0 5.20 6.50
MAT 170519P00032000 P 05/19/17 32.0 6.20 7.90
MAT 170519P00033000 P 05/19/17 33.0 7.40 8.30
MAT 170721C00017000 C 07/21/17 17.0 7.90 8.80
MAT 170721C00018000 C 07/21/17 18.0 5.10 9.20
MAT 170721C00019000 C 07/21/17 19.0 4.80 7.00
MAT 170721C00020000 C 07/21/17 20.0 5.20 5.70
MAT 170721C00021000 C 07/21/17 21.0 4.40 4.80
MAT 170721C00022000 C 07/21/17 22.0 3.50 3.90
MAT 170721C00023000 C 07/21/17 23.0 2.85 3.20
MAT 170721C00024000 C 07/21/17 24.0 2.25 2.45
MAT 170721C00025000 C 07/21/17 25.0 1.65 1.90
MAT 170721C00026000 C 07/21/17 26.0 1.20 1.40
MAT 170721C00027000 C 07/21/17 27.0 0.85 1.05
MAT 170721C00028000 C 07/21/17 28.0 0.60 0.80
MAT 170721C00029000 C 07/21/17 29.0 0.35 0.55
MAT 170721C00030000 C 07/21/17 30.0 0.20 0.40
MAT 170721C00031000 C 07/21/17 31.0 0.15 0.30
MAT 170721C00032000 C 07/21/17 32.0 0.10 0.25
MAT 170721C00033000 C 07/21/17 33.0 0.05 0.20
MAT 170721C00034000 C 07/21/17 34.0 0.00 0.15
MAT 170721C00035000 C 07/21/17 35.0 0.00 0.10
MAT 170721C00036000 C 07/21/17 36.0 0.00 0.10
MAT 170721C00037000 C 07/21/17 37.0 0.00 0.10
MAT 170721C00038000 C 07/21/17 38.0 0.00 0.05
MAT 170721C00039000 C 07/21/17 39.0 0.00 0.10
MAT 170721C00040000 C 07/21/17 40.0 0.00 0.15
MAT 170721C00041000 C 07/21/17 41.0 0.00 0.05
MAT 170721C00042000 C 07/21/17 42.0 0.00 0.05
MAT 170721C00043000 C 07/21/17 43.0 0.00 0.10
MAT 170721P00017000 P 07/21/17 17.0 0.00 0.15
MAT 170721P00018000 P 07/21/17 18.0 0.00 0.15
MAT 170721P00019000 P 07/21/17 19.0 0.10 0.25
MAT 170721P00020000 P 07/21/17 20.0 0.20 0.35
MAT 170721P00021000 P 07/21/17 21.0 0.30 0.50
MAT 170721P00022000 P 07/21/17 22.0 0.50 0.70
MAT 170721P00023000 P 07/21/17 23.0 0.80 0.90
MAT 170721P00024000 P 07/21/17 24.0 1.15 1.35
MAT 170721P00025000 P 07/21/17 25.0 1.65 1.80
MAT 170721P00026000 P 07/21/17 26.0 2.15 2.35
MAT 170721P00027000 P 07/21/17 27.0 2.75 3.10
MAT 170721P00028000 P 07/21/17 28.0 3.40 3.80
MAT 170721P00029000 P 07/21/17 29.0 4.20 4.60
MAT 170721P00030000 P 07/21/17 30.0 5.10 5.50
MAT 170721P00031000 P 07/21/17 31.0 6.00 6.60
MAT 170721P00032000 P 07/21/17 32.0 6.80 7.50
MAT 170721P00033000 P 07/21/17 33.0 7.90 8.40
MAT 170721P00034000 P 07/21/17 34.0 8.70 9.40
MAT 170721P00035000 P 07/21/17 35.0 9.80 10.40
MAT 170721P00036000 P 07/21/17 36.0 9.60 13.40
MAT 170721P00037000 P 07/21/17 37.0 11.50 14.20
MAT 170721P00038000 P 07/21/17 38.0 12.60 13.40
MAT 170721P00039000 P 07/21/17 39.0 12.00 16.20
MAT 170721P00040000 P 07/21/17 40.0 14.30 17.40
MAT 170721P00041000 P 07/21/17 41.0 13.90 18.40
MAT 170721P00042000 P 07/21/17 42.0 14.80 18.90
MAT 170721P00043000 P 07/21/17 43.0 17.70 18.40
MAT 171020C00015000 C 10/20/17 15.0 9.90 10.80
MAT 171020C00016000 C 10/20/17 16.0 7.00 11.40
MAT 171020C00017000 C 10/20/17 17.0 6.00 10.00
MAT 171020C00018000 C 10/20/17 18.0 5.30 9.70
MAT 171020C00019000 C 10/20/17 19.0 6.20 6.90
MAT 171020C00020000 C 10/20/17 20.0 5.40 5.80
MAT 171020C00021000 C 10/20/17 21.0 4.50 5.00
MAT 171020C00022000 C 10/20/17 22.0 3.80 4.20
MAT 171020C00023000 C 10/20/17 23.0 3.20 3.50
MAT 171020C00024000 C 10/20/17 24.0 2.60 2.85
MAT 171020C00025000 C 10/20/17 25.0 2.10 2.35
MAT 171020C00026000 C 10/20/17 26.0 1.65 1.85
MAT 171020C00027000 C 10/20/17 27.0 1.25 1.55
MAT 171020C00028000 C 10/20/17 28.0 0.95 1.20
MAT 171020C00029000 C 10/20/17 29.0 0.70 0.90
MAT 171020C00030000 C 10/20/17 30.0 0.50 0.75
MAT 171020C00031000 C 10/20/17 31.0 0.40 0.60
MAT 171020C00032000 C 10/20/17 32.0 0.25 0.50
MAT 171020C00033000 C 10/20/17 33.0 0.20 0.40
MAT 171020C00034000 C 10/20/17 34.0 0.10 0.40
MAT 171020C00035000 C 10/20/17 35.0 0.10 0.40
MAT 171020C00036000 C 10/20/17 36.0 0.05 0.35
MAT 171020C00037000 C 10/20/17 37.0 0.00 0.20
MAT 171020P00015000 P 10/20/17 15.0 0.00 0.20
MAT 171020P00016000 P 10/20/17 16.0 0.05 0.20
MAT 171020P00017000 P 10/20/17 17.0 0.10 0.40
MAT 171020P00018000 P 10/20/17 18.0 0.20 0.40
MAT 171020P00019000 P 10/20/17 19.0 0.35 0.55
MAT 171020P00020000 P 10/20/17 20.0 0.50 0.70
MAT 171020P00021000 P 10/20/17 21.0 0.75 0.90
MAT 171020P00022000 P 10/20/17 22.0 1.00 1.10
MAT 171020P00023000 P 10/20/17 23.0 1.35 1.55
MAT 171020P00024000 P 10/20/17 24.0 1.75 1.95
MAT 171020P00025000 P 10/20/17 25.0 2.20 2.50
MAT 171020P00026000 P 10/20/17 26.0 2.80 3.10
MAT 171020P00027000 P 10/20/17 27.0 3.40 3.80
MAT 171020P00028000 P 10/20/17 28.0 4.10 4.50
MAT 171020P00029000 P 10/20/17 29.0 4.80 5.30
MAT 171020P00030000 P 10/20/17 30.0 5.50 6.20
MAT 171020P00031000 P 10/20/17 31.0 6.40 7.00
MAT 171020P00032000 P 10/20/17 32.0 7.30 7.90
MAT 171020P00033000 P 10/20/17 33.0 8.20 8.80
MAT 171020P00034000 P 10/20/17 34.0 8.90 9.80
MAT 171020P00035000 P 10/20/17 35.0 10.10 10.80
MAT 171020P00036000 P 10/20/17 36.0 9.30 13.50
MAT 171020P00037000 P 10/20/17 37.0 11.90 12.90
MAT 180119C00013000 C 01/19/18 13.0 11.90 12.70
MAT 180119C00015000 C 01/19/18 15.0 8.00 12.70
MAT 180119C00018000 C 01/19/18 18.0 7.20 7.70
MAT 180119C00020000 C 01/19/18 20.0 5.40 5.90
MAT 180119C00022000 C 01/19/18 22.0 3.90 4.30
MAT 180119C00025000 C 01/19/18 25.0 2.30 2.60
MAT 180119C00027000 C 01/19/18 27.0 1.50 1.75
MAT 180119C00030000 C 01/19/18 30.0 0.70 0.90
MAT 180119C00032000 C 01/19/18 32.0 0.40 0.60
MAT 180119C00035000 C 01/19/18 35.0 0.20 0.35
MAT 180119C00040000 C 01/19/18 40.0 0.00 0.15
MAT 180119C00045000 C 01/19/18 45.0 0.00 0.10
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.10
MAT 180119P00013000 P 01/19/18 13.0 0.00 0.15
MAT 180119P00015000 P 01/19/18 15.0 0.05 0.25
MAT 180119P00018000 P 01/19/18 18.0 0.35 0.55
MAT 180119P00020000 P 01/19/18 20.0 0.75 0.95
MAT 180119P00022000 P 01/19/18 22.0 1.35 1.60
MAT 180119P00025000 P 01/19/18 25.0 2.65 2.95
MAT 180119P00027000 P 01/19/18 27.0 3.90 4.20
MAT 180119P00030000 P 01/19/18 30.0 6.10 6.40
MAT 180119P00032000 P 01/19/18 32.0 7.60 8.10
MAT 180119P00035000 P 01/19/18 35.0 10.40 11.20
MAT 180119P00040000 P 01/19/18 40.0 15.10 16.10
MAT 180119P00045000 P 01/19/18 45.0 18.00 22.80
MAT 180119P00050000 P 01/19/18 50.0 24.90 25.90
MAT 190118C00013000 C 01/18/19 13.0 11.90 12.70
MAT 190118C00015000 C 01/18/19 15.0 8.00 12.80
MAT 190118C00018000 C 01/18/19 18.0 7.30 8.10
MAT 190118C00020000 C 01/18/19 20.0 5.60 6.40
MAT 190118C00023000 C 01/18/19 23.0 3.70 4.50
MAT 190118C00025000 C 01/18/19 25.0 3.10 3.60
MAT 190118C00028000 C 01/18/19 28.0 1.95 2.45
MAT 190118C00030000 C 01/18/19 30.0 1.40 1.90
MAT 190118C00032000 C 01/18/19 32.0 1.05 1.45
MAT 190118C00035000 C 01/18/19 35.0 0.60 0.95
MAT 190118C00037000 C 01/18/19 37.0 0.45 0.75
MAT 190118C00040000 C 01/18/19 40.0 0.25 0.50
MAT 190118C00042000 C 01/18/19 42.0 0.15 0.40
MAT 190118C00045000 C 01/18/19 45.0 0.05 0.30
MAT 190118P00013000 P 01/18/19 13.0 0.30 0.55
MAT 190118P00015000 P 01/18/19 15.0 0.55 0.85
MAT 190118P00018000 P 01/18/19 18.0 1.10 1.65
MAT 190118P00020000 P 01/18/19 20.0 1.70 2.40
MAT 190118P00023000 P 01/18/19 23.0 3.20 3.70
MAT 190118P00025000 P 01/18/19 25.0 4.20 5.00
MAT 190118P00028000 P 01/18/19 28.0 6.00 6.80
MAT 190118P00030000 P 01/18/19 30.0 7.40 8.30
MAT 190118P00032000 P 01/18/19 32.0 8.90 9.90
MAT 190118P00035000 P 01/18/19 35.0 11.40 12.50
MAT 190118P00037000 P 01/18/19 37.0 13.20 14.40
MAT 190118P00040000 P 01/18/19 40.0 15.80 17.20
MAT 190118P00042000 P 01/18/19 42.0 17.80 18.80
MAT 190118P00045000 P 01/18/19 45.0 20.20 21.60

OPRA data is delayed 15 minutes.