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 (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 170929C00008000 C 09/29/17 8.0 6.30 6.80
MAT 170929C00009000 C 09/29/17 9.0 5.10 5.80
MAT 170929C00010000 C 09/29/17 10.0 4.10 5.00
MAT 170929C00011000 C 09/29/17 11.0 3.10 3.80
MAT 170929C00011500 C 09/29/17 11.5 2.90 3.50
MAT 170929C00012000 C 09/29/17 12.0 2.40 2.60
MAT 170929C00013000 C 09/29/17 13.0 1.40 1.70
MAT 170929C00013500 C 09/29/17 13.5 0.90 1.25
MAT 170929C00014000 C 09/29/17 14.0 0.50 0.70
MAT 170929C00014500 C 09/29/17 14.5 0.25 0.35
MAT 170929C00015000 C 09/29/17 15.0 0.00 0.15
MAT 170929C00015500 C 09/29/17 15.5 0.00 0.10
MAT 170929C00016000 C 09/29/17 16.0 0.00 0.05
MAT 170929C00016500 C 09/29/17 16.5 0.00 0.05
MAT 170929C00017000 C 09/29/17 17.0 0.00 0.05
MAT 170929C00017500 C 09/29/17 17.5 0.00 0.05
MAT 170929C00018000 C 09/29/17 18.0 0.00 0.05
MAT 170929C00018500 C 09/29/17 18.5 0.00 0.05
MAT 170929C00019000 C 09/29/17 19.0 0.00 0.05
MAT 170929C00019500 C 09/29/17 19.5 0.00 0.05
MAT 170929C00020000 C 09/29/17 20.0 0.00 0.05
MAT 170929C00020500 C 09/29/17 20.5 0.00 0.05
MAT 170929C00021000 C 09/29/17 21.0 0.00 0.05
MAT 170929C00021500 C 09/29/17 21.5 0.00 0.05
MAT 170929C00022000 C 09/29/17 22.0 0.00 0.05
MAT 170929C00022500 C 09/29/17 22.5 0.00 0.05
MAT 170929C00023000 C 09/29/17 23.0 0.00 0.05
MAT 170929C00023500 C 09/29/17 23.5 0.00 0.05
MAT 170929C00024000 C 09/29/17 24.0 0.00 0.05
MAT 170929C00024500 C 09/29/17 24.5 0.00 0.05
MAT 170929C00025000 C 09/29/17 25.0 0.00 0.05
MAT 170929P00008000 P 09/29/17 8.0 0.00 0.05
MAT 170929P00009000 P 09/29/17 9.0 0.00 0.05
MAT 170929P00010000 P 09/29/17 10.0 0.00 0.05
MAT 170929P00011000 P 09/29/17 11.0 0.00 0.05
MAT 170929P00011500 P 09/29/17 11.5 0.00 0.05
MAT 170929P00012000 P 09/29/17 12.0 0.00 0.05
MAT 170929P00013000 P 09/29/17 13.0 0.00 0.05
MAT 170929P00013500 P 09/29/17 13.5 0.00 0.10
MAT 170929P00014000 P 09/29/17 14.0 0.05 0.20
MAT 170929P00014500 P 09/29/17 14.5 0.20 0.35
MAT 170929P00015000 P 09/29/17 15.0 0.50 0.70
MAT 170929P00015500 P 09/29/17 15.5 0.95 1.15
MAT 170929P00016000 P 09/29/17 16.0 1.40 1.60
MAT 170929P00016500 P 09/29/17 16.5 1.90 2.10
MAT 170929P00017000 P 09/29/17 17.0 2.40 2.60
MAT 170929P00017500 P 09/29/17 17.5 2.90 3.30
MAT 170929P00018000 P 09/29/17 18.0 3.40 3.70
MAT 170929P00018500 P 09/29/17 18.5 3.90 4.20
MAT 170929P00019000 P 09/29/17 19.0 4.40 4.80
MAT 170929P00019500 P 09/29/17 19.5 4.90 5.30
MAT 170929P00020000 P 09/29/17 20.0 5.40 5.90
MAT 170929P00020500 P 09/29/17 20.5 5.90 6.20
MAT 170929P00021000 P 09/29/17 21.0 6.40 6.70
MAT 170929P00021500 P 09/29/17 21.5 6.90 7.30
MAT 170929P00022000 P 09/29/17 22.0 7.40 7.80
MAT 170929P00022500 P 09/29/17 22.5 7.90 8.50
MAT 170929P00023000 P 09/29/17 23.0 8.40 8.70
MAT 170929P00023500 P 09/29/17 23.5 8.90 9.20
MAT 170929P00024000 P 09/29/17 24.0 9.40 9.60
MAT 170929P00024500 P 09/29/17 24.5 9.30 12.10
MAT 170929P00025000 P 09/29/17 25.0 10.30 10.90
MAT 171006C00010000 C 10/06/17 10.0 4.40 4.60
MAT 171006C00011000 C 10/06/17 11.0 3.30 3.80
MAT 171006C00011500 C 10/06/17 11.5 2.90 3.20
MAT 171006C00012000 C 10/06/17 12.0 2.40 2.65
MAT 171006C00012500 C 10/06/17 12.5 1.90 2.20
MAT 171006C00013000 C 10/06/17 13.0 1.40 1.75
MAT 171006C00013500 C 10/06/17 13.5 0.95 1.30
MAT 171006C00014000 C 10/06/17 14.0 0.60 0.85
MAT 171006C00014500 C 10/06/17 14.5 0.30 0.55
MAT 171006C00015000 C 10/06/17 15.0 0.10 0.35
MAT 171006C00015500 C 10/06/17 15.5 0.00 0.20
MAT 171006C00016000 C 10/06/17 16.0 0.00 0.15
MAT 171006C00016500 C 10/06/17 16.5 0.00 0.10
MAT 171006C00017000 C 10/06/17 17.0 0.00 0.05
MAT 171006C00017500 C 10/06/17 17.5 0.00 0.05
MAT 171006C00018000 C 10/06/17 18.0 0.00 0.05
MAT 171006C00018500 C 10/06/17 18.5 0.00 0.05
MAT 171006C00019000 C 10/06/17 19.0 0.00 0.05
MAT 171006C00019500 C 10/06/17 19.5 0.00 0.05
MAT 171006C00020000 C 10/06/17 20.0 0.00 0.05
MAT 171006C00020500 C 10/06/17 20.5 0.00 0.05
MAT 171006C00021000 C 10/06/17 21.0 0.00 0.05
MAT 171006P00010000 P 10/06/17 10.0 0.00 0.05
MAT 171006P00011000 P 10/06/17 11.0 0.00 0.10
MAT 171006P00011500 P 10/06/17 11.5 0.00 0.05
MAT 171006P00012000 P 10/06/17 12.0 0.00 0.10
MAT 171006P00012500 P 10/06/17 12.5 0.00 0.10
MAT 171006P00013000 P 10/06/17 13.0 0.00 0.15
MAT 171006P00013500 P 10/06/17 13.5 0.05 0.25
MAT 171006P00014000 P 10/06/17 14.0 0.15 0.35
MAT 171006P00014500 P 10/06/17 14.5 0.30 0.55
MAT 171006P00015000 P 10/06/17 15.0 0.60 0.90
MAT 171006P00015500 P 10/06/17 15.5 1.00 1.25
MAT 171006P00016000 P 10/06/17 16.0 1.45 1.65
MAT 171006P00016500 P 10/06/17 16.5 1.90 2.15
MAT 171006P00017000 P 10/06/17 17.0 2.40 2.65
MAT 171006P00017500 P 10/06/17 17.5 2.85 3.20
MAT 171006P00018000 P 10/06/17 18.0 3.40 3.70
MAT 171006P00018500 P 10/06/17 18.5 3.90 4.10
MAT 171006P00019000 P 10/06/17 19.0 4.40 4.70
MAT 171006P00019500 P 10/06/17 19.5 4.90 5.40
MAT 171006P00020000 P 10/06/17 20.0 5.40 5.60
MAT 171006P00020500 P 10/06/17 20.5 5.90 6.50
MAT 171006P00021000 P 10/06/17 21.0 6.40 6.80
MAT 171013C00010000 C 10/13/17 10.0 4.40 4.60
MAT 171013C00011000 C 10/13/17 11.0 3.10 3.70
MAT 171013C00011500 C 10/13/17 11.5 2.95 3.20
MAT 171013C00012000 C 10/13/17 12.0 2.35 2.70
MAT 171013C00012500 C 10/13/17 12.5 1.95 2.25
MAT 171013C00013000 C 10/13/17 13.0 1.50 1.80
MAT 171013C00013500 C 10/13/17 13.5 1.05 1.30
MAT 171013C00014000 C 10/13/17 14.0 0.70 0.90
MAT 171013C00014500 C 10/13/17 14.5 0.40 0.60
MAT 171013C00015000 C 10/13/17 15.0 0.25 0.35
MAT 171013C00015500 C 10/13/17 15.5 0.05 0.35
MAT 171013C00016000 C 10/13/17 16.0 0.00 0.15
MAT 171013C00016500 C 10/13/17 16.5 0.00 0.10
MAT 171013C00017000 C 10/13/17 17.0 0.00 0.20
MAT 171013C00017500 C 10/13/17 17.5 0.00 0.05
MAT 171013C00018000 C 10/13/17 18.0 0.00 0.05
MAT 171013C00018500 C 10/13/17 18.5 0.00 0.05
MAT 171013C00019000 C 10/13/17 19.0 0.00 0.05
MAT 171013C00019500 C 10/13/17 19.5 0.00 0.05
MAT 171013C00020000 C 10/13/17 20.0 0.00 0.10
MAT 171013C00020500 C 10/13/17 20.5 0.00 0.05
MAT 171013C00021000 C 10/13/17 21.0 0.00 0.05
MAT 171013P00010000 P 10/13/17 10.0 0.00 0.05
MAT 171013P00011000 P 10/13/17 11.0 0.00 0.10
MAT 171013P00011500 P 10/13/17 11.5 0.00 0.10
MAT 171013P00012000 P 10/13/17 12.0 0.00 0.10
MAT 171013P00012500 P 10/13/17 12.5 0.00 0.20
MAT 171013P00013000 P 10/13/17 13.0 0.00 0.15
MAT 171013P00013500 P 10/13/17 13.5 0.10 0.25
MAT 171013P00014000 P 10/13/17 14.0 0.20 0.30
MAT 171013P00014500 P 10/13/17 14.5 0.40 0.60
MAT 171013P00015000 P 10/13/17 15.0 0.70 0.85
MAT 171013P00015500 P 10/13/17 15.5 1.05 1.25
MAT 171013P00016000 P 10/13/17 16.0 1.50 1.75
MAT 171013P00016500 P 10/13/17 16.5 1.95 2.20
MAT 171013P00017000 P 10/13/17 17.0 2.40 2.65
MAT 171013P00017500 P 10/13/17 17.5 2.90 3.10
MAT 171013P00018000 P 10/13/17 18.0 3.40 3.70
MAT 171013P00018500 P 10/13/17 18.5 3.40 4.50
MAT 171013P00019000 P 10/13/17 19.0 4.40 4.70
MAT 171013P00019500 P 10/13/17 19.5 2.70 5.70
MAT 171013P00020000 P 10/13/17 20.0 5.40 5.80
MAT 171013P00020500 P 10/13/17 20.5 5.90 7.30
MAT 171013P00021000 P 10/13/17 21.0 6.30 7.20
MAT 171020C00008000 C 10/20/17 8.0 5.90 6.90
MAT 171020C00009000 C 10/20/17 9.0 5.30 5.70
MAT 171020C00010000 C 10/20/17 10.0 4.30 4.80
MAT 171020C00011000 C 10/20/17 11.0 3.30 3.70
MAT 171020C00011500 C 10/20/17 11.5 2.85 3.20
MAT 171020C00012000 C 10/20/17 12.0 2.35 2.70
MAT 171020C00013000 C 10/20/17 13.0 1.40 1.80
MAT 171020C00013500 C 10/20/17 13.5 1.15 1.45
MAT 171020C00014000 C 10/20/17 14.0 0.80 1.05
MAT 171020C00014500 C 10/20/17 14.5 0.50 0.75
MAT 171020C00015000 C 10/20/17 15.0 0.35 0.50
MAT 171020C00015500 C 10/20/17 15.5 0.15 0.35
MAT 171020C00016000 C 10/20/17 16.0 0.05 0.25
MAT 171020C00016500 C 10/20/17 16.5 0.00 0.20
MAT 171020C00017000 C 10/20/17 17.0 0.05 0.15
MAT 171020C00017500 C 10/20/17 17.5 0.00 0.70
MAT 171020C00018000 C 10/20/17 18.0 0.00 0.10
MAT 171020C00018500 C 10/20/17 18.5 0.00 0.30
MAT 171020C00019000 C 10/20/17 19.0 0.00 0.05
MAT 171020C00019500 C 10/20/17 19.5 0.00 0.35
MAT 171020C00020000 C 10/20/17 20.0 0.00 0.05
MAT 171020C00020500 C 10/20/17 20.5 0.00 0.40
MAT 171020C00021000 C 10/20/17 21.0 0.00 0.05
MAT 171020C00021500 C 10/20/17 21.5 0.00 0.25
MAT 171020C00022000 C 10/20/17 22.0 0.00 0.05
MAT 171020C00022500 C 10/20/17 22.5 0.00 0.05
MAT 171020C00023000 C 10/20/17 23.0 0.00 0.05
MAT 171020C00023500 C 10/20/17 23.5 0.00 0.45
MAT 171020C00024000 C 10/20/17 24.0 0.00 0.05
MAT 171020C00024500 C 10/20/17 24.5 0.00 0.65
MAT 171020C00025000 C 10/20/17 25.0 0.00 0.05
MAT 171020C00026000 C 10/20/17 26.0 0.00 0.05
MAT 171020C00027000 C 10/20/17 27.0 0.00 0.15
MAT 171020C00028000 C 10/20/17 28.0 0.00 0.05
MAT 171020C00029000 C 10/20/17 29.0 0.00 0.05
MAT 171020C00030000 C 10/20/17 30.0 0.00 0.15
MAT 171020C00031000 C 10/20/17 31.0 0.00 0.65
MAT 171020C00032000 C 10/20/17 32.0 0.00 0.05
MAT 171020C00033000 C 10/20/17 33.0 0.00 0.05
MAT 171020C00034000 C 10/20/17 34.0 0.00 0.70
MAT 171020C00035000 C 10/20/17 35.0 0.00 0.15
MAT 171020C00036000 C 10/20/17 36.0 0.00 0.05
MAT 171020C00037000 C 10/20/17 37.0 0.00 0.15
MAT 171020P00008000 P 10/20/17 8.0 0.00 0.15
MAT 171020P00009000 P 10/20/17 9.0 0.00 0.45
MAT 171020P00010000 P 10/20/17 10.0 0.00 0.35
MAT 171020P00011000 P 10/20/17 11.0 0.00 0.10
MAT 171020P00011500 P 10/20/17 11.5 0.00 0.10
MAT 171020P00012000 P 10/20/17 12.0 0.00 0.30
MAT 171020P00013000 P 10/20/17 13.0 0.05 0.25
MAT 171020P00013500 P 10/20/17 13.5 0.15 0.30
MAT 171020P00014000 P 10/20/17 14.0 0.30 0.50
MAT 171020P00014500 P 10/20/17 14.5 0.45 0.75
MAT 171020P00015000 P 10/20/17 15.0 0.80 1.00
MAT 171020P00015500 P 10/20/17 15.5 1.10 1.45
MAT 171020P00016000 P 10/20/17 16.0 1.50 1.75
MAT 171020P00016500 P 10/20/17 16.5 1.95 2.45
MAT 171020P00017000 P 10/20/17 17.0 2.40 2.65
MAT 171020P00017500 P 10/20/17 17.5 2.90 3.20
MAT 171020P00018000 P 10/20/17 18.0 3.30 3.70
MAT 171020P00018500 P 10/20/17 18.5 3.80 4.20
MAT 171020P00019000 P 10/20/17 19.0 4.30 4.70
MAT 171020P00019500 P 10/20/17 19.5 4.80 5.20
MAT 171020P00020000 P 10/20/17 20.0 5.20 5.70
MAT 171020P00020500 P 10/20/17 20.5 5.60 6.20
MAT 171020P00021000 P 10/20/17 21.0 6.30 6.60
MAT 171020P00021500 P 10/20/17 21.5 6.60 7.20
MAT 171020P00022000 P 10/20/17 22.0 7.10 7.80
MAT 171020P00022500 P 10/20/17 22.5 7.50 8.30
MAT 171020P00023000 P 10/20/17 23.0 8.20 8.90
MAT 171020P00023500 P 10/20/17 23.5 8.50 9.30
MAT 171020P00024000 P 10/20/17 24.0 9.30 9.80
MAT 171020P00024500 P 10/20/17 24.5 9.60 11.00
MAT 171020P00025000 P 10/20/17 25.0 10.00 10.80
MAT 171020P00026000 P 10/20/17 26.0 11.10 11.70
MAT 171020P00027000 P 10/20/17 27.0 12.00 13.30
MAT 171020P00028000 P 10/20/17 28.0 13.10 13.80
MAT 171020P00029000 P 10/20/17 29.0 14.00 15.10
MAT 171020P00030000 P 10/20/17 30.0 15.10 15.90
MAT 171020P00031000 P 10/20/17 31.0 15.80 16.80
MAT 171020P00032000 P 10/20/17 32.0 16.90 18.00
MAT 171020P00033000 P 10/20/17 33.0 18.10 18.80
MAT 171020P00034000 P 10/20/17 34.0 19.10 19.80
MAT 171020P00035000 P 10/20/17 35.0 20.00 21.20
MAT 171020P00036000 P 10/20/17 36.0 21.00 21.80
MAT 171020P00037000 P 10/20/17 37.0 22.10 22.70
MAT 171027C00010000 C 10/27/17 10.0 4.30 4.70
MAT 171027C00010500 C 10/27/17 10.5 3.70 5.70
MAT 171027C00011500 C 10/27/17 11.5 2.80 3.50
MAT 171027C00012000 C 10/27/17 12.0 2.45 2.75
MAT 171027C00012500 C 10/27/17 12.5 2.00 2.30
MAT 171027C00013000 C 10/27/17 13.0 1.60 1.90
MAT 171027C00013500 C 10/27/17 13.5 1.30 1.50
MAT 171027C00014000 C 10/27/17 14.0 0.95 1.20
MAT 171027C00014500 C 10/27/17 14.5 0.65 0.90
MAT 171027C00015000 C 10/27/17 15.0 0.45 0.60
MAT 171027C00015500 C 10/27/17 15.5 0.25 0.50
MAT 171027C00016000 C 10/27/17 16.0 0.15 0.35
MAT 171027C00016500 C 10/27/17 16.5 0.05 0.25
MAT 171027C00017000 C 10/27/17 17.0 0.00 0.20
MAT 171027C00017500 C 10/27/17 17.5 0.00 0.15
MAT 171027C00018000 C 10/27/17 18.0 0.00 0.15
MAT 171027C00018500 C 10/27/17 18.5 0.00 0.10
MAT 171027C00019000 C 10/27/17 19.0 0.00 0.10
MAT 171027C00019500 C 10/27/17 19.5 0.00 0.60
MAT 171027C00020000 C 10/27/17 20.0 0.00 0.35
MAT 171027C00020500 C 10/27/17 20.5 0.00 0.10
MAT 171027C00021000 C 10/27/17 21.0 0.00 0.30
MAT 171027C00021500 C 10/27/17 21.5 0.00 0.05
MAT 171027P00010000 P 10/27/17 10.0 0.00 0.10
MAT 171027P00010500 P 10/27/17 10.5 0.00 0.10
MAT 171027P00011500 P 10/27/17 11.5 0.00 0.75
MAT 171027P00012000 P 10/27/17 12.0 0.00 0.15
MAT 171027P00012500 P 10/27/17 12.5 0.05 0.20
MAT 171027P00013000 P 10/27/17 13.0 0.15 0.30
MAT 171027P00013500 P 10/27/17 13.5 0.25 0.45
MAT 171027P00014000 P 10/27/17 14.0 0.45 0.65
MAT 171027P00014500 P 10/27/17 14.5 0.65 0.90
MAT 171027P00015000 P 10/27/17 15.0 0.95 1.20
MAT 171027P00015500 P 10/27/17 15.5 1.30 1.50
MAT 171027P00016000 P 10/27/17 16.0 1.60 1.85
MAT 171027P00016500 P 10/27/17 16.5 1.90 2.30
MAT 171027P00017000 P 10/27/17 17.0 2.45 2.75
MAT 171027P00017500 P 10/27/17 17.5 2.85 3.30
MAT 171027P00018000 P 10/27/17 18.0 3.20 3.70
MAT 171027P00018500 P 10/27/17 18.5 3.80 4.20
MAT 171027P00019000 P 10/27/17 19.0 4.30 4.70
MAT 171027P00019500 P 10/27/17 19.5 4.90 5.20
MAT 171027P00020000 P 10/27/17 20.0 5.30 5.70
MAT 171027P00020500 P 10/27/17 20.5 5.40 6.60
MAT 171027P00021000 P 10/27/17 21.0 6.30 6.60
MAT 171027P00021500 P 10/27/17 21.5 6.80 7.20
MAT 171103C00010000 C 11/03/17 10.0 4.40 4.60
MAT 171103C00010500 C 11/03/17 10.5 3.80 4.20
MAT 171103C00011000 C 11/03/17 11.0 3.30 3.80
MAT 171103C00011500 C 11/03/17 11.5 2.85 3.30
MAT 171103C00012000 C 11/03/17 12.0 2.40 2.85
MAT 171103C00012500 C 11/03/17 12.5 1.95 2.40
MAT 171103C00013000 C 11/03/17 13.0 1.70 2.00
MAT 171103C00013500 C 11/03/17 13.5 1.30 1.60
MAT 171103C00014000 C 11/03/17 14.0 1.00 1.25
MAT 171103C00014500 C 11/03/17 14.5 0.70 0.95
MAT 171103C00015000 C 11/03/17 15.0 0.50 0.70
MAT 171103C00015500 C 11/03/17 15.5 0.35 0.55
MAT 171103C00016000 C 11/03/17 16.0 0.20 0.40
MAT 171103C00016500 C 11/03/17 16.5 0.10 0.45
MAT 171103C00017000 C 11/03/17 17.0 0.05 0.25
MAT 171103C00017500 C 11/03/17 17.5 0.05 0.20
MAT 171103C00018000 C 11/03/17 18.0 0.00 0.15
MAT 171103C00018500 C 11/03/17 18.5 0.00 0.15
MAT 171103C00019000 C 11/03/17 19.0 0.00 0.20
MAT 171103C00019500 C 11/03/17 19.5 0.00 0.10
MAT 171103C00020000 C 11/03/17 20.0 0.00 0.10
MAT 171103P00010000 P 11/03/17 10.0 0.00 0.10
MAT 171103P00010500 P 11/03/17 10.5 0.00 0.15
MAT 171103P00011000 P 11/03/17 11.0 0.00 0.15
MAT 171103P00011500 P 11/03/17 11.5 0.00 0.15
MAT 171103P00012000 P 11/03/17 12.0 0.05 0.20
MAT 171103P00012500 P 11/03/17 12.5 0.05 0.30
MAT 171103P00013000 P 11/03/17 13.0 0.15 0.40
MAT 171103P00013500 P 11/03/17 13.5 0.30 0.45
MAT 171103P00014000 P 11/03/17 14.0 0.45 0.70
MAT 171103P00014500 P 11/03/17 14.5 0.70 0.95
MAT 171103P00015000 P 11/03/17 15.0 1.05 1.25
MAT 171103P00015500 P 11/03/17 15.5 1.30 1.60
MAT 171103P00016000 P 11/03/17 16.0 1.65 1.90
MAT 171103P00016500 P 11/03/17 16.5 2.00 2.40
MAT 171103P00017000 P 11/03/17 17.0 2.45 2.85
MAT 171103P00017500 P 11/03/17 17.5 2.85 3.30
MAT 171103P00018000 P 11/03/17 18.0 3.40 3.80
MAT 171103P00018500 P 11/03/17 18.5 3.90 4.20
MAT 171103P00019000 P 11/03/17 19.0 4.30 4.80
MAT 171103P00019500 P 11/03/17 19.5 4.80 5.20
MAT 171103P00020000 P 11/03/17 20.0 5.30 5.70
MAT 171117C00008000 C 11/17/17 8.0 6.30 6.80
MAT 171117C00009000 C 11/17/17 9.0 5.30 5.70
MAT 171117C00010000 C 11/17/17 10.0 4.40 4.70
MAT 171117C00011000 C 11/17/17 11.0 3.40 3.80
MAT 171117C00012000 C 11/17/17 12.0 2.45 2.85
MAT 171117C00013000 C 11/17/17 13.0 1.75 2.00
MAT 171117C00014000 C 11/17/17 14.0 1.10 1.30
MAT 171117C00015000 C 11/17/17 15.0 0.65 0.80
MAT 171117C00016000 C 11/17/17 16.0 0.30 0.45
MAT 171117C00017000 C 11/17/17 17.0 0.10 0.25
MAT 171117C00018000 C 11/17/17 18.0 0.05 0.15
MAT 171117C00019000 C 11/17/17 19.0 0.00 0.35
MAT 171117C00020000 C 11/17/17 20.0 0.00 0.05
MAT 171117C00021000 C 11/17/17 21.0 0.00 0.05
MAT 171117C00022000 C 11/17/17 22.0 0.00 0.05
MAT 171117C00023000 C 11/17/17 23.0 0.00 0.05
MAT 171117C00024000 C 11/17/17 24.0 0.00 0.05
MAT 171117P00008000 P 11/17/17 8.0 0.00 0.10
MAT 171117P00009000 P 11/17/17 9.0 0.00 0.50
MAT 171117P00010000 P 11/17/17 10.0 0.00 0.30
MAT 171117P00011000 P 11/17/17 11.0 0.00 0.50
MAT 171117P00012000 P 11/17/17 12.0 0.05 0.20
MAT 171117P00013000 P 11/17/17 13.0 0.25 0.40
MAT 171117P00014000 P 11/17/17 14.0 0.60 0.70
MAT 171117P00015000 P 11/17/17 15.0 1.10 1.20
MAT 171117P00016000 P 11/17/17 16.0 1.75 2.05
MAT 171117P00017000 P 11/17/17 17.0 2.55 2.80
MAT 171117P00018000 P 11/17/17 18.0 3.40 3.80
MAT 171117P00019000 P 11/17/17 19.0 4.30 4.70
MAT 171117P00020000 P 11/17/17 20.0 5.40 5.70
MAT 171117P00021000 P 11/17/17 21.0 6.40 6.70
MAT 171117P00022000 P 11/17/17 22.0 7.30 7.80
MAT 171117P00023000 P 11/17/17 23.0 8.00 9.30
MAT 171117P00024000 P 11/17/17 24.0 9.00 10.20
MAT 180119C00010000 C 01/19/18 10.0 4.40 4.70
MAT 180119C00011000 C 01/19/18 11.0 3.50 3.80
MAT 180119C00012000 C 01/19/18 12.0 2.65 2.90
MAT 180119C00013000 C 01/19/18 13.0 1.95 2.10
MAT 180119C00014000 C 01/19/18 14.0 1.30 1.50
MAT 180119C00015000 C 01/19/18 15.0 0.90 1.00
MAT 180119C00016000 C 01/19/18 16.0 0.60 0.65
MAT 180119C00017000 C 01/19/18 17.0 0.30 0.45
MAT 180119C00018000 C 01/19/18 18.0 0.15 0.30
MAT 180119C00019000 C 01/19/18 19.0 0.05 0.20
MAT 180119C00020000 C 01/19/18 20.0 0.00 0.15
MAT 180119C00021000 C 01/19/18 21.0 0.00 0.15
MAT 180119C00022000 C 01/19/18 22.0 0.05 0.10
MAT 180119C00023000 C 01/19/18 23.0 0.00 0.05
MAT 180119C00024000 C 01/19/18 24.0 0.00 0.05
MAT 180119C00025000 C 01/19/18 25.0 0.00 0.10
MAT 180119C00026000 C 01/19/18 26.0 0.00 0.05
MAT 180119C00027000 C 01/19/18 27.0 0.00 0.05
MAT 180119C00028000 C 01/19/18 28.0 0.00 0.05
MAT 180119C00029000 C 01/19/18 29.0 0.00 0.05
MAT 180119C00030000 C 01/19/18 30.0 0.00 0.05
MAT 180119C00031000 C 01/19/18 31.0 0.00 0.05
MAT 180119C00032000 C 01/19/18 32.0 0.00 0.05
MAT 180119C00033000 C 01/19/18 33.0 0.00 0.05
MAT 180119C00035000 C 01/19/18 35.0 0.00 0.05
MAT 180119C00040000 C 01/19/18 40.0 0.00 0.05
MAT 180119C00045000 C 01/19/18 45.0 0.00 0.05
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.05
MAT 180119P00010000 P 01/19/18 10.0 0.00 0.10
MAT 180119P00011000 P 01/19/18 11.0 0.10 0.20
MAT 180119P00012000 P 01/19/18 12.0 0.25 0.40
MAT 180119P00013000 P 01/19/18 13.0 0.50 0.60
MAT 180119P00014000 P 01/19/18 14.0 0.90 1.00
MAT 180119P00015000 P 01/19/18 15.0 1.40 1.50
MAT 180119P00016000 P 01/19/18 16.0 2.05 2.25
MAT 180119P00017000 P 01/19/18 17.0 2.85 3.00
MAT 180119P00018000 P 01/19/18 18.0 3.70 3.90
MAT 180119P00019000 P 01/19/18 19.0 4.60 4.80
MAT 180119P00020000 P 01/19/18 20.0 5.50 5.80
MAT 180119P00021000 P 01/19/18 21.0 6.40 6.90
MAT 180119P00022000 P 01/19/18 22.0 7.50 7.70
MAT 180119P00023000 P 01/19/18 23.0 8.50 8.70
MAT 180119P00024000 P 01/19/18 24.0 9.40 9.70
MAT 180119P00025000 P 01/19/18 25.0 10.40 10.70
MAT 180119P00026000 P 01/19/18 26.0 11.10 12.10
MAT 180119P00027000 P 01/19/18 27.0 12.10 13.10
MAT 180119P00028000 P 01/19/18 28.0 12.40 14.70
MAT 180119P00029000 P 01/19/18 29.0 14.10 15.70
MAT 180119P00030000 P 01/19/18 30.0 15.20 16.20
MAT 180119P00031000 P 01/19/18 31.0 15.70 17.50
MAT 180119P00032000 P 01/19/18 32.0 17.10 18.10
MAT 180119P00033000 P 01/19/18 33.0 17.70 19.70
MAT 180119P00035000 P 01/19/18 35.0 19.90 21.00
MAT 180119P00040000 P 01/19/18 40.0 25.00 26.10
MAT 180119P00045000 P 01/19/18 45.0 29.80 31.70
MAT 180119P00050000 P 01/19/18 50.0 35.00 36.00
MAT 180420C00009000 C 04/20/18 9.0 5.30 6.00
MAT 180420C00010000 C 04/20/18 10.0 4.40 4.80
MAT 180420C00011000 C 04/20/18 11.0 3.50 4.00
MAT 180420C00012000 C 04/20/18 12.0 2.70 3.10
MAT 180420C00013000 C 04/20/18 13.0 2.05 2.45
MAT 180420C00014000 C 04/20/18 14.0 1.50 1.85
MAT 180420C00015000 C 04/20/18 15.0 1.20 1.40
MAT 180420C00016000 C 04/20/18 16.0 0.75 1.00
MAT 180420C00017000 C 04/20/18 17.0 0.60 0.80
MAT 180420C00018000 C 04/20/18 18.0 0.30 0.75
MAT 180420C00019000 C 04/20/18 19.0 0.35 0.45
MAT 180420C00020000 C 04/20/18 20.0 0.25 0.35
MAT 180420C00021000 C 04/20/18 21.0 0.05 0.25
MAT 180420C00022000 C 04/20/18 22.0 0.00 0.20
MAT 180420C00023000 C 04/20/18 23.0 0.05 0.20
MAT 180420C00024000 C 04/20/18 24.0 0.00 0.15
MAT 180420C00025000 C 04/20/18 25.0 0.00 0.15
MAT 180420P00009000 P 04/20/18 9.0 0.00 0.20
MAT 180420P00010000 P 04/20/18 10.0 0.15 0.30
MAT 180420P00011000 P 04/20/18 11.0 0.30 0.45
MAT 180420P00012000 P 04/20/18 12.0 0.55 0.70
MAT 180420P00013000 P 04/20/18 13.0 0.85 1.00
MAT 180420P00014000 P 04/20/18 14.0 1.20 1.50
MAT 180420P00015000 P 04/20/18 15.0 1.70 2.05
MAT 180420P00016000 P 04/20/18 16.0 2.45 2.70
MAT 180420P00017000 P 04/20/18 17.0 3.20 3.50
MAT 180420P00018000 P 04/20/18 18.0 4.00 4.30
MAT 180420P00019000 P 04/20/18 19.0 4.70 5.30
MAT 180420P00020000 P 04/20/18 20.0 5.60 6.10
MAT 180420P00021000 P 04/20/18 21.0 6.50 7.00
MAT 180420P00022000 P 04/20/18 22.0 7.50 8.10
MAT 180420P00023000 P 04/20/18 23.0 8.40 9.10
MAT 180420P00024000 P 04/20/18 24.0 8.10 11.60
MAT 180420P00025000 P 04/20/18 25.0 10.20 11.20
MAT 190118C00008000 C 01/18/19 8.0 5.80 7.10
MAT 190118C00010000 C 01/18/19 10.0 4.40 5.10
MAT 190118C00013000 C 01/18/19 13.0 2.65 3.20
MAT 190118C00015000 C 01/18/19 15.0 1.90 2.20
MAT 190118C00018000 C 01/18/19 18.0 1.00 1.25
MAT 190118C00020000 C 01/18/19 20.0 0.75 0.85
MAT 190118C00023000 C 01/18/19 23.0 0.40 0.55
MAT 190118C00025000 C 01/18/19 25.0 0.30 0.45
MAT 190118C00028000 C 01/18/19 28.0 0.20 0.45
MAT 190118C00030000 C 01/18/19 30.0 0.15 0.30
MAT 190118C00032000 C 01/18/19 32.0 0.10 0.30
MAT 190118C00035000 C 01/18/19 35.0 0.00 0.40
MAT 190118C00037000 C 01/18/19 37.0 0.00 0.40
MAT 190118C00040000 C 01/18/19 40.0 0.00 0.40
MAT 190118C00042000 C 01/18/19 42.0 0.00 0.40
MAT 190118C00045000 C 01/18/19 45.0 0.00 0.40
MAT 190118P00008000 P 01/18/19 8.0 0.15 0.35
MAT 190118P00010000 P 01/18/19 10.0 0.35 0.95
MAT 190118P00013000 P 01/18/19 13.0 1.60 2.00
MAT 190118P00015000 P 01/18/19 15.0 2.35 3.20
MAT 190118P00018000 P 01/18/19 18.0 4.70 5.10
MAT 190118P00020000 P 01/18/19 20.0 6.20 7.40
MAT 190118P00023000 P 01/18/19 23.0 8.30 9.60
MAT 190118P00025000 P 01/18/19 25.0 10.10 11.50
MAT 190118P00028000 P 01/18/19 28.0 13.00 14.70
MAT 190118P00030000 P 01/18/19 30.0 14.50 17.00
MAT 190118P00032000 P 01/18/19 32.0 16.20 19.10
MAT 190118P00035000 P 01/18/19 35.0 19.00 22.20
MAT 190118P00037000 P 01/18/19 37.0 21.30 23.30
MAT 190118P00040000 P 01/18/19 40.0 24.90 26.20
MAT 190118P00042000 P 01/18/19 42.0 26.90 28.20
MAT 190118P00045000 P 01/18/19 45.0 30.20 31.10
MAT 200117C00003000 C 01/17/20 3.0 10.70 12.70
MAT 200117C00005000 C 01/17/20 5.0 8.20 11.20
MAT 200117C00008000 C 01/17/20 8.0 6.20 7.20
MAT 200117C00010000 C 01/17/20 10.0 5.00 5.80
MAT 200117C00013000 C 01/17/20 13.0 2.60 4.00
MAT 200117C00015000 C 01/17/20 15.0 2.60 3.00
MAT 200117C00017000 C 01/17/20 17.0 1.80 2.15
MAT 200117C00020000 C 01/17/20 20.0 1.20 1.70
MAT 200117C00022000 C 01/17/20 22.0 0.60 1.10
MAT 200117C00025000 C 01/17/20 25.0 0.30 1.10
MAT 200117C00027000 C 01/17/20 27.0 0.15 0.95
MAT 200117C00030000 C 01/17/20 30.0 0.10 0.65
MAT 200117P00003000 P 01/17/20 3.0 0.00 0.30
MAT 200117P00005000 P 01/17/20 5.0 0.00 0.50
MAT 200117P00008000 P 01/17/20 8.0 0.35 1.05
MAT 200117P00010000 P 01/17/20 10.0 0.85 1.65
MAT 200117P00013000 P 01/17/20 13.0 2.00 2.95
MAT 200117P00015000 P 01/17/20 15.0 3.00 3.90
MAT 200117P00017000 P 01/17/20 17.0 4.20 5.30
MAT 200117P00020000 P 01/17/20 20.0 6.40 7.50
MAT 200117P00022000 P 01/17/20 22.0 7.60 9.70
MAT 200117P00025000 P 01/17/20 25.0 10.20 12.40
MAT 200117P00027000 P 01/17/20 27.0 12.20 14.20
MAT 200117P00030000 P 01/17/20 30.0 14.90 17.00

OPRA data is delayed 15 minutes.