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 (2017-05-05)Premium Content

Mattel Inc (MAT)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 170602C00011000 C 06/02/17 11.0 11.10 12.20
MAT 170602C00012000 C 06/02/17 12.0 10.10 12.90
MAT 170602C00013000 C 06/02/17 13.0 8.90 11.90
MAT 170602C00014500 C 06/02/17 14.5 7.40 10.40
MAT 170602C00015500 C 06/02/17 15.5 6.60 9.40
MAT 170602C00016000 C 06/02/17 16.0 5.90 8.60
MAT 170602C00016500 C 06/02/17 16.5 5.50 6.90
MAT 170602C00017000 C 06/02/17 17.0 4.90 7.30
MAT 170602C00017500 C 06/02/17 17.5 4.60 7.20
MAT 170602C00018500 C 06/02/17 18.5 3.40 4.80
MAT 170602C00019000 C 06/02/17 19.0 3.40 3.90
MAT 170602C00019500 C 06/02/17 19.5 2.90 3.40
MAT 170602C00020000 C 06/02/17 20.0 2.25 2.70
MAT 170602C00020500 C 06/02/17 20.5 1.95 2.25
MAT 170602C00021000 C 06/02/17 21.0 1.35 1.70
MAT 170602C00021500 C 06/02/17 21.5 0.50 1.40
MAT 170602C00022000 C 06/02/17 22.0 0.55 0.80
MAT 170602C00022500 C 06/02/17 22.5 0.30 0.40
MAT 170602C00023000 C 06/02/17 23.0 0.10 0.25
MAT 170602C00023500 C 06/02/17 23.5 0.00 0.20
MAT 170602C00024000 C 06/02/17 24.0 0.00 0.10
MAT 170602C00024500 C 06/02/17 24.5 0.00 0.10
MAT 170602C00025000 C 06/02/17 25.0 0.00 0.10
MAT 170602C00025500 C 06/02/17 25.5 0.00 0.80
MAT 170602C00026000 C 06/02/17 26.0 0.00 0.05
MAT 170602C00026500 C 06/02/17 26.5 0.00 0.75
MAT 170602C00027000 C 06/02/17 27.0 0.00 0.10
MAT 170602C00027500 C 06/02/17 27.5 0.00 0.15
MAT 170602C00028000 C 06/02/17 28.0 0.00 0.20
MAT 170602C00028500 C 06/02/17 28.5 0.00 0.20
MAT 170602C00029000 C 06/02/17 29.0 0.00 0.20
MAT 170602C00029500 C 06/02/17 29.5 0.00 0.15
MAT 170602C00030000 C 06/02/17 30.0 0.00 0.15
MAT 170602C00030500 C 06/02/17 30.5 0.00 0.10
MAT 170602C00031000 C 06/02/17 31.0 0.00 0.10
MAT 170602C00031500 C 06/02/17 31.5 0.00 0.15
MAT 170602C00032000 C 06/02/17 32.0 0.00 0.15
MAT 170602C00032500 C 06/02/17 32.5 0.00 0.15
MAT 170602C00033000 C 06/02/17 33.0 0.00 0.15
MAT 170602C00033500 C 06/02/17 33.5 0.00 0.10
MAT 170602C00034000 C 06/02/17 34.0 0.00 0.15
MAT 170602C00034500 C 06/02/17 34.5 0.00 0.10
MAT 170602C00035000 C 06/02/17 35.0 0.00 0.15
MAT 170602C00035500 C 06/02/17 35.5 0.00 0.15
MAT 170602C00036000 C 06/02/17 36.0 0.00 0.10
MAT 170602P00011000 P 06/02/17 11.0 0.00 0.15
MAT 170602P00012000 P 06/02/17 12.0 0.00 0.15
MAT 170602P00013000 P 06/02/17 13.0 0.00 0.15
MAT 170602P00014500 P 06/02/17 14.5 0.00 0.70
MAT 170602P00015500 P 06/02/17 15.5 0.00 0.70
MAT 170602P00016000 P 06/02/17 16.0 0.00 0.70
MAT 170602P00016500 P 06/02/17 16.5 0.00 0.70
MAT 170602P00017000 P 06/02/17 17.0 0.00 0.70
MAT 170602P00017500 P 06/02/17 17.5 0.00 0.70
MAT 170602P00018500 P 06/02/17 18.5 0.00 0.20
MAT 170602P00019000 P 06/02/17 19.0 0.00 0.05
MAT 170602P00019500 P 06/02/17 19.5 0.00 0.15
MAT 170602P00020000 P 06/02/17 20.0 0.00 0.10
MAT 170602P00020500 P 06/02/17 20.5 0.00 0.10
MAT 170602P00021000 P 06/02/17 21.0 0.00 0.10
MAT 170602P00021500 P 06/02/17 21.5 0.00 0.15
MAT 170602P00022000 P 06/02/17 22.0 0.10 0.15
MAT 170602P00022500 P 06/02/17 22.5 0.25 0.40
MAT 170602P00023000 P 06/02/17 23.0 0.50 0.85
MAT 170602P00023500 P 06/02/17 23.5 0.95 1.20
MAT 170602P00024000 P 06/02/17 24.0 1.35 1.65
MAT 170602P00024500 P 06/02/17 24.5 1.80 2.15
MAT 170602P00025000 P 06/02/17 25.0 2.30 2.65
MAT 170602P00025500 P 06/02/17 25.5 2.80 3.20
MAT 170602P00026000 P 06/02/17 26.0 3.10 4.00
MAT 170602P00026500 P 06/02/17 26.5 3.70 4.60
MAT 170602P00027000 P 06/02/17 27.0 3.90 6.60
MAT 170602P00027500 P 06/02/17 27.5 4.30 7.40
MAT 170602P00028000 P 06/02/17 28.0 4.80 7.90
MAT 170602P00028500 P 06/02/17 28.5 5.40 8.40
MAT 170602P00029000 P 06/02/17 29.0 6.00 8.60
MAT 170602P00029500 P 06/02/17 29.5 6.30 9.40
MAT 170602P00030000 P 06/02/17 30.0 7.00 9.00
MAT 170602P00030500 P 06/02/17 30.5 7.40 10.40
MAT 170602P00031000 P 06/02/17 31.0 7.80 10.90
MAT 170602P00031500 P 06/02/17 31.5 8.30 11.40
MAT 170602P00032000 P 06/02/17 32.0 8.90 11.80
MAT 170602P00032500 P 06/02/17 32.5 9.50 12.40
MAT 170602P00033000 P 06/02/17 33.0 9.70 12.90
MAT 170602P00033500 P 06/02/17 33.5 10.50 13.40
MAT 170602P00034000 P 06/02/17 34.0 10.90 13.80
MAT 170602P00034500 P 06/02/17 34.5 11.40 14.40
MAT 170602P00035000 P 06/02/17 35.0 11.90 14.90
MAT 170602P00035500 P 06/02/17 35.5 12.50 15.40
MAT 170602P00036000 P 06/02/17 36.0 13.00 14.50
MAT 170609C00014000 C 06/09/17 14.0 8.20 9.20
MAT 170609C00015000 C 06/09/17 15.0 6.80 9.50
MAT 170609C00015500 C 06/09/17 15.5 6.40 9.40
MAT 170609C00016000 C 06/09/17 16.0 5.90 8.70
MAT 170609C00016500 C 06/09/17 16.5 5.10 8.20
MAT 170609C00017000 C 06/09/17 17.0 4.90 8.00
MAT 170609C00017500 C 06/09/17 17.5 4.50 6.60
MAT 170609C00018000 C 06/09/17 18.0 3.90 6.70
MAT 170609C00018500 C 06/09/17 18.5 3.90 4.60
MAT 170609C00019000 C 06/09/17 19.0 2.80 4.60
MAT 170609C00019500 C 06/09/17 19.5 2.95 3.40
MAT 170609C00020000 C 06/09/17 20.0 2.45 2.70
MAT 170609C00020500 C 06/09/17 20.5 2.00 2.35
MAT 170609C00021000 C 06/09/17 21.0 1.30 1.95
MAT 170609C00021500 C 06/09/17 21.5 1.10 1.35
MAT 170609C00022000 C 06/09/17 22.0 0.75 0.95
MAT 170609C00022500 C 06/09/17 22.5 0.45 0.60
MAT 170609C00023000 C 06/09/17 23.0 0.25 0.40
MAT 170609C00023500 C 06/09/17 23.5 0.10 0.25
MAT 170609C00024000 C 06/09/17 24.0 0.10 0.20
MAT 170609C00024500 C 06/09/17 24.5 0.05 0.15
MAT 170609C00025000 C 06/09/17 25.0 0.00 0.15
MAT 170609C00025500 C 06/09/17 25.5 0.00 0.10
MAT 170609C00026000 C 06/09/17 26.0 0.00 0.10
MAT 170609C00026500 C 06/09/17 26.5 0.00 0.25
MAT 170609C00027000 C 06/09/17 27.0 0.00 0.05
MAT 170609C00027500 C 06/09/17 27.5 0.00 0.05
MAT 170609C00028000 C 06/09/17 28.0 0.00 0.05
MAT 170609C00028500 C 06/09/17 28.5 0.00 0.05
MAT 170609C00029000 C 06/09/17 29.0 0.00 0.05
MAT 170609C00029500 C 06/09/17 29.5 0.00 0.05
MAT 170609C00030000 C 06/09/17 30.0 0.00 0.05
MAT 170609C00030500 C 06/09/17 30.5 0.00 0.05
MAT 170609C00031000 C 06/09/17 31.0 0.00 0.05
MAT 170609P00014000 P 06/09/17 14.0 0.00 0.05
MAT 170609P00015000 P 06/09/17 15.0 0.00 0.05
MAT 170609P00015500 P 06/09/17 15.5 0.00 0.05
MAT 170609P00016000 P 06/09/17 16.0 0.00 0.05
MAT 170609P00016500 P 06/09/17 16.5 0.00 0.05
MAT 170609P00017000 P 06/09/17 17.0 0.00 0.05
MAT 170609P00017500 P 06/09/17 17.5 0.00 0.05
MAT 170609P00018000 P 06/09/17 18.0 0.00 0.05
MAT 170609P00018500 P 06/09/17 18.5 0.00 0.05
MAT 170609P00019000 P 06/09/17 19.0 0.00 0.05
MAT 170609P00019500 P 06/09/17 19.5 0.00 0.05
MAT 170609P00020000 P 06/09/17 20.0 0.00 0.10
MAT 170609P00020500 P 06/09/17 20.5 0.00 0.10
MAT 170609P00021000 P 06/09/17 21.0 0.00 0.15
MAT 170609P00021500 P 06/09/17 21.5 0.05 0.25
MAT 170609P00022000 P 06/09/17 22.0 0.20 0.40
MAT 170609P00022500 P 06/09/17 22.5 0.40 0.55
MAT 170609P00023000 P 06/09/17 23.0 0.70 0.85
MAT 170609P00023500 P 06/09/17 23.5 1.00 1.35
MAT 170609P00024000 P 06/09/17 24.0 1.45 1.75
MAT 170609P00024500 P 06/09/17 24.5 1.90 2.20
MAT 170609P00025000 P 06/09/17 25.0 2.40 2.65
MAT 170609P00025500 P 06/09/17 25.5 2.85 3.10
MAT 170609P00026000 P 06/09/17 26.0 3.30 3.70
MAT 170609P00026500 P 06/09/17 26.5 3.80 4.10
MAT 170609P00027000 P 06/09/17 27.0 4.30 4.60
MAT 170609P00027500 P 06/09/17 27.5 4.40 7.40
MAT 170609P00028000 P 06/09/17 28.0 4.80 8.00
MAT 170609P00028500 P 06/09/17 28.5 5.40 8.40
MAT 170609P00029000 P 06/09/17 29.0 5.90 8.90
MAT 170609P00029500 P 06/09/17 29.5 6.40 9.40
MAT 170609P00030000 P 06/09/17 30.0 6.80 9.90
MAT 170609P00030500 P 06/09/17 30.5 7.30 10.40
MAT 170609P00031000 P 06/09/17 31.0 8.10 9.40
MAT 170616C00013000 C 06/16/17 13.0 9.20 10.30
MAT 170616C00014500 C 06/16/17 14.5 7.30 10.40
MAT 170616C00015500 C 06/16/17 15.5 6.70 9.30
MAT 170616C00016000 C 06/16/17 16.0 6.20 8.90
MAT 170616C00016500 C 06/16/17 16.5 5.70 8.40
MAT 170616C00017000 C 06/16/17 17.0 4.80 6.10
MAT 170616C00017500 C 06/16/17 17.5 4.90 5.60
MAT 170616C00018000 C 06/16/17 18.0 4.40 5.00
MAT 170616C00018500 C 06/16/17 18.5 3.90 4.60
MAT 170616C00019000 C 06/16/17 19.0 3.40 4.10
MAT 170616C00019500 C 06/16/17 19.5 2.80 4.40
MAT 170616C00020000 C 06/16/17 20.0 2.50 2.80
MAT 170616C00020500 C 06/16/17 20.5 2.05 2.30
MAT 170616C00021000 C 06/16/17 21.0 1.65 1.90
MAT 170616C00021500 C 06/16/17 21.5 1.25 1.50
MAT 170616C00022000 C 06/16/17 22.0 0.95 1.00
MAT 170616C00022500 C 06/16/17 22.5 0.65 0.80
MAT 170616C00023000 C 06/16/17 23.0 0.45 0.55
MAT 170616C00023500 C 06/16/17 23.5 0.30 0.40
MAT 170616C00024000 C 06/16/17 24.0 0.15 0.30
MAT 170616C00024500 C 06/16/17 24.5 0.05 0.20
MAT 170616C00025000 C 06/16/17 25.0 0.05 0.15
MAT 170616C00025500 C 06/16/17 25.5 0.00 0.15
MAT 170616C00026000 C 06/16/17 26.0 0.00 0.10
MAT 170616C00026500 C 06/16/17 26.5 0.00 0.05
MAT 170616C00027000 C 06/16/17 27.0 0.00 0.10
MAT 170616C00027500 C 06/16/17 27.5 0.00 0.10
MAT 170616C00028000 C 06/16/17 28.0 0.00 0.10
MAT 170616C00028500 C 06/16/17 28.5 0.00 0.10
MAT 170616C00029000 C 06/16/17 29.0 0.00 0.10
MAT 170616C00029500 C 06/16/17 29.5 0.00 0.05
MAT 170616C00030000 C 06/16/17 30.0 0.00 0.05
MAT 170616C00030500 C 06/16/17 30.5 0.00 0.05
MAT 170616C00031000 C 06/16/17 31.0 0.00 0.05
MAT 170616C00032000 C 06/16/17 32.0 0.00 0.05
MAT 170616C00033000 C 06/16/17 33.0 0.00 0.05
MAT 170616P00013000 P 06/16/17 13.0 0.00 0.05
MAT 170616P00014500 P 06/16/17 14.5 0.00 0.05
MAT 170616P00015500 P 06/16/17 15.5 0.00 0.05
MAT 170616P00016000 P 06/16/17 16.0 0.00 0.05
MAT 170616P00016500 P 06/16/17 16.5 0.00 0.05
MAT 170616P00017000 P 06/16/17 17.0 0.00 0.05
MAT 170616P00017500 P 06/16/17 17.5 0.00 0.05
MAT 170616P00018000 P 06/16/17 18.0 0.00 0.05
MAT 170616P00018500 P 06/16/17 18.5 0.00 0.10
MAT 170616P00019000 P 06/16/17 19.0 0.00 0.10
MAT 170616P00019500 P 06/16/17 19.5 0.00 0.10
MAT 170616P00020000 P 06/16/17 20.0 0.00 0.15
MAT 170616P00020500 P 06/16/17 20.5 0.05 0.15
MAT 170616P00021000 P 06/16/17 21.0 0.10 0.25
MAT 170616P00021500 P 06/16/17 21.5 0.25 0.35
MAT 170616P00022000 P 06/16/17 22.0 0.40 0.45
MAT 170616P00022500 P 06/16/17 22.5 0.60 0.75
MAT 170616P00023000 P 06/16/17 23.0 0.90 1.00
MAT 170616P00023500 P 06/16/17 23.5 1.20 1.35
MAT 170616P00024000 P 06/16/17 24.0 1.55 1.80
MAT 170616P00024500 P 06/16/17 24.5 1.95 2.20
MAT 170616P00025000 P 06/16/17 25.0 2.40 2.65
MAT 170616P00025500 P 06/16/17 25.5 2.85 3.20
MAT 170616P00026000 P 06/16/17 26.0 3.30 3.60
MAT 170616P00026500 P 06/16/17 26.5 3.80 4.20
MAT 170616P00027000 P 06/16/17 27.0 4.30 4.70
MAT 170616P00027500 P 06/16/17 27.5 4.80 5.10
MAT 170616P00028000 P 06/16/17 28.0 5.20 6.60
MAT 170616P00028500 P 06/16/17 28.5 5.50 6.50
MAT 170616P00029000 P 06/16/17 29.0 6.20 8.20
MAT 170616P00029500 P 06/16/17 29.5 6.60 9.40
MAT 170616P00030000 P 06/16/17 30.0 7.30 9.80
MAT 170616P00030500 P 06/16/17 30.5 7.50 10.40
MAT 170616P00031000 P 06/16/17 31.0 8.20 9.60
MAT 170616P00032000 P 06/16/17 32.0 9.00 12.00
MAT 170616P00033000 P 06/16/17 33.0 10.10 11.00
MAT 170623C00013000 C 06/23/17 13.0 9.10 10.70
MAT 170623C00014000 C 06/23/17 14.0 7.80 9.80
MAT 170623C00014500 C 06/23/17 14.5 7.00 9.30
MAT 170623C00015000 C 06/23/17 15.0 6.60 8.70
MAT 170623C00015500 C 06/23/17 15.5 6.10 8.20
MAT 170623C00016000 C 06/23/17 16.0 5.80 7.90
MAT 170623C00016500 C 06/23/17 16.5 4.90 7.30
MAT 170623C00017000 C 06/23/17 17.0 5.40 5.70
MAT 170623C00017500 C 06/23/17 17.5 4.60 5.40
MAT 170623C00018000 C 06/23/17 18.0 4.40 4.70
MAT 170623C00018500 C 06/23/17 18.5 3.30 5.10
MAT 170623C00019000 C 06/23/17 19.0 3.40 3.70
MAT 170623C00019500 C 06/23/17 19.5 2.95 3.20
MAT 170623C00020000 C 06/23/17 20.0 2.50 2.80
MAT 170623C00020500 C 06/23/17 20.5 2.10 2.30
MAT 170623C00021000 C 06/23/17 21.0 1.70 1.90
MAT 170623C00021500 C 06/23/17 21.5 1.35 1.55
MAT 170623C00022000 C 06/23/17 22.0 1.00 1.15
MAT 170623C00022500 C 06/23/17 22.5 0.70 0.90
MAT 170623C00023000 C 06/23/17 23.0 0.50 0.65
MAT 170623C00023500 C 06/23/17 23.5 0.35 0.50
MAT 170623C00024000 C 06/23/17 24.0 0.20 0.35
MAT 170623C00024500 C 06/23/17 24.5 0.10 0.25
MAT 170623C00025000 C 06/23/17 25.0 0.05 0.20
MAT 170623C00025500 C 06/23/17 25.5 0.05 0.15
MAT 170623C00026000 C 06/23/17 26.0 0.00 0.20
MAT 170623C00026500 C 06/23/17 26.5 0.00 0.20
MAT 170623C00027000 C 06/23/17 27.0 0.00 0.10
MAT 170623C00027500 C 06/23/17 27.5 0.00 0.10
MAT 170623C00028000 C 06/23/17 28.0 0.00 0.10
MAT 170623C00028500 C 06/23/17 28.5 0.00 0.10
MAT 170623C00029000 C 06/23/17 29.0 0.00 0.15
MAT 170623C00029500 C 06/23/17 29.5 0.00 0.10
MAT 170623C00030000 C 06/23/17 30.0 0.00 0.10
MAT 170623P00013000 P 06/23/17 13.0 0.00 0.05
MAT 170623P00014000 P 06/23/17 14.0 0.00 0.05
MAT 170623P00014500 P 06/23/17 14.5 0.00 0.05
MAT 170623P00015000 P 06/23/17 15.0 0.00 0.05
MAT 170623P00015500 P 06/23/17 15.5 0.00 0.05
MAT 170623P00016000 P 06/23/17 16.0 0.00 0.05
MAT 170623P00016500 P 06/23/17 16.5 0.00 0.05
MAT 170623P00017000 P 06/23/17 17.0 0.00 0.05
MAT 170623P00017500 P 06/23/17 17.5 0.00 0.10
MAT 170623P00018000 P 06/23/17 18.0 0.00 0.05
MAT 170623P00018500 P 06/23/17 18.5 0.00 0.10
MAT 170623P00019000 P 06/23/17 19.0 0.00 0.10
MAT 170623P00019500 P 06/23/17 19.5 0.00 0.15
MAT 170623P00020000 P 06/23/17 20.0 0.05 0.15
MAT 170623P00020500 P 06/23/17 20.5 0.10 0.25
MAT 170623P00021000 P 06/23/17 21.0 0.15 0.30
MAT 170623P00021500 P 06/23/17 21.5 0.30 0.40
MAT 170623P00022000 P 06/23/17 22.0 0.45 0.60
MAT 170623P00022500 P 06/23/17 22.5 0.65 0.80
MAT 170623P00023000 P 06/23/17 23.0 0.90 1.10
MAT 170623P00023500 P 06/23/17 23.5 1.25 1.40
MAT 170623P00024000 P 06/23/17 24.0 1.60 1.80
MAT 170623P00024500 P 06/23/17 24.5 2.05 2.20
MAT 170623P00025000 P 06/23/17 25.0 2.45 2.65
MAT 170623P00025500 P 06/23/17 25.5 2.85 3.10
MAT 170623P00026000 P 06/23/17 26.0 3.20 3.60
MAT 170623P00026500 P 06/23/17 26.5 3.80 4.10
MAT 170623P00027000 P 06/23/17 27.0 4.30 4.60
MAT 170623P00027500 P 06/23/17 27.5 4.90 5.10
MAT 170623P00028000 P 06/23/17 28.0 5.40 5.60
MAT 170623P00028500 P 06/23/17 28.5 5.80 6.20
MAT 170623P00029000 P 06/23/17 29.0 6.30 6.60
MAT 170623P00029500 P 06/23/17 29.5 6.40 8.10
MAT 170623P00030000 P 06/23/17 30.0 6.90 7.90
MAT 170630C00014000 C 06/30/17 14.0 7.60 9.90
MAT 170630C00014500 C 06/30/17 14.5 7.00 9.10
MAT 170630C00015500 C 06/30/17 15.5 6.00 8.30
MAT 170630C00016000 C 06/30/17 16.0 5.90 7.70
MAT 170630C00016500 C 06/30/17 16.5 5.20 7.30
MAT 170630C00017000 C 06/30/17 17.0 5.40 5.70
MAT 170630C00017500 C 06/30/17 17.5 5.00 5.20
MAT 170630C00018000 C 06/30/17 18.0 4.50 4.70
MAT 170630C00018500 C 06/30/17 18.5 4.00 4.20
MAT 170630C00019000 C 06/30/17 19.0 3.50 3.70
MAT 170630C00019500 C 06/30/17 19.5 3.00 3.30
MAT 170630C00020000 C 06/30/17 20.0 2.60 2.80
MAT 170630C00020500 C 06/30/17 20.5 2.15 2.40
MAT 170630C00021000 C 06/30/17 21.0 1.75 2.00
MAT 170630C00021500 C 06/30/17 21.5 1.40 1.60
MAT 170630C00022000 C 06/30/17 22.0 1.05 1.30
MAT 170630C00022500 C 06/30/17 22.5 0.80 1.00
MAT 170630C00023000 C 06/30/17 23.0 0.55 0.75
MAT 170630C00023500 C 06/30/17 23.5 0.40 0.55
MAT 170630C00024000 C 06/30/17 24.0 0.25 0.45
MAT 170630C00024500 C 06/30/17 24.5 0.15 0.35
MAT 170630C00025000 C 06/30/17 25.0 0.10 0.25
MAT 170630C00025500 C 06/30/17 25.5 0.05 0.20
MAT 170630C00026000 C 06/30/17 26.0 0.00 0.15
MAT 170630C00026500 C 06/30/17 26.5 0.00 0.20
MAT 170630C00027000 C 06/30/17 27.0 0.00 0.10
MAT 170630C00027500 C 06/30/17 27.5 0.00 0.10
MAT 170630C00028000 C 06/30/17 28.0 0.00 0.10
MAT 170630C00028500 C 06/30/17 28.5 0.00 0.10
MAT 170630C00029000 C 06/30/17 29.0 0.00 0.15
MAT 170630C00029500 C 06/30/17 29.5 0.00 0.15
MAT 170630C00030000 C 06/30/17 30.0 0.00 0.15
MAT 170630C00030500 C 06/30/17 30.5 0.00 0.10
MAT 170630C00031000 C 06/30/17 31.0 0.00 0.10
MAT 170630P00014000 P 06/30/17 14.0 0.00 0.05
MAT 170630P00014500 P 06/30/17 14.5 0.00 0.05
MAT 170630P00015500 P 06/30/17 15.5 0.00 0.05
MAT 170630P00016000 P 06/30/17 16.0 0.00 0.05
MAT 170630P00016500 P 06/30/17 16.5 0.00 0.10
MAT 170630P00017000 P 06/30/17 17.0 0.00 0.10
MAT 170630P00017500 P 06/30/17 17.5 0.00 0.10
MAT 170630P00018000 P 06/30/17 18.0 0.00 0.10
MAT 170630P00018500 P 06/30/17 18.5 0.00 0.10
MAT 170630P00019000 P 06/30/17 19.0 0.00 0.15
MAT 170630P00019500 P 06/30/17 19.5 0.05 0.15
MAT 170630P00020000 P 06/30/17 20.0 0.05 0.20
MAT 170630P00020500 P 06/30/17 20.5 0.10 0.25
MAT 170630P00021000 P 06/30/17 21.0 0.25 0.35
MAT 170630P00021500 P 06/30/17 21.5 0.30 0.50
MAT 170630P00022000 P 06/30/17 22.0 0.50 0.65
MAT 170630P00022500 P 06/30/17 22.5 0.70 0.90
MAT 170630P00023000 P 06/30/17 23.0 0.95 1.20
MAT 170630P00023500 P 06/30/17 23.5 1.30 1.50
MAT 170630P00024000 P 06/30/17 24.0 1.65 1.90
MAT 170630P00024500 P 06/30/17 24.5 2.05 2.25
MAT 170630P00025000 P 06/30/17 25.0 2.50 2.70
MAT 170630P00025500 P 06/30/17 25.5 2.95 3.20
MAT 170630P00026000 P 06/30/17 26.0 3.40 3.60
MAT 170630P00026500 P 06/30/17 26.5 3.90 4.10
MAT 170630P00027000 P 06/30/17 27.0 4.40 4.60
MAT 170630P00027500 P 06/30/17 27.5 4.90 5.10
MAT 170630P00028000 P 06/30/17 28.0 5.40 5.60
MAT 170630P00028500 P 06/30/17 28.5 5.90 6.10
MAT 170630P00029000 P 06/30/17 29.0 6.10 6.60
MAT 170630P00029500 P 06/30/17 29.5 6.80 7.10
MAT 170630P00030000 P 06/30/17 30.0 6.50 8.80
MAT 170630P00030500 P 06/30/17 30.5 7.40 9.10
MAT 170630P00031000 P 06/30/17 31.0 8.20 8.90
MAT 170707C00015500 C 07/07/17 15.5 5.90 8.40
MAT 170707C00016000 C 07/07/17 16.0 5.50 7.90
MAT 170707C00016500 C 07/07/17 16.5 5.80 6.20
MAT 170707C00017000 C 07/07/17 17.0 5.30 5.80
MAT 170707C00017500 C 07/07/17 17.5 4.90 5.20
MAT 170707C00018000 C 07/07/17 18.0 4.40 4.80
MAT 170707C00018500 C 07/07/17 18.5 3.90 4.40
MAT 170707C00019000 C 07/07/17 19.0 3.50 3.80
MAT 170707C00019500 C 07/07/17 19.5 3.00 3.30
MAT 170707C00020000 C 07/07/17 20.0 2.60 2.90
MAT 170707C00020500 C 07/07/17 20.5 2.20 2.55
MAT 170707C00021000 C 07/07/17 21.0 1.80 2.05
MAT 170707C00021500 C 07/07/17 21.5 1.45 1.70
MAT 170707C00022000 C 07/07/17 22.0 1.10 1.35
MAT 170707C00022500 C 07/07/17 22.5 0.85 1.05
MAT 170707C00023000 C 07/07/17 23.0 0.60 0.85
MAT 170707C00023500 C 07/07/17 23.5 0.40 0.60
MAT 170707C00024000 C 07/07/17 24.0 0.30 0.50
MAT 170707C00024500 C 07/07/17 24.5 0.20 0.40
MAT 170707C00025000 C 07/07/17 25.0 0.10 0.30
MAT 170707C00025500 C 07/07/17 25.5 0.05 0.25
MAT 170707C00026000 C 07/07/17 26.0 0.00 0.20
MAT 170707C00026500 C 07/07/17 26.5 0.00 0.15
MAT 170707C00027000 C 07/07/17 27.0 0.00 0.15
MAT 170707C00027500 C 07/07/17 27.5 0.00 0.15
MAT 170707C00028000 C 07/07/17 28.0 0.00 0.15
MAT 170707C00028500 C 07/07/17 28.5 0.00 0.15
MAT 170707C00029000 C 07/07/17 29.0 0.00 0.15
MAT 170707C00029500 C 07/07/17 29.5 0.00 0.10
MAT 170707P00015500 P 07/07/17 15.5 0.00 0.10
MAT 170707P00016000 P 07/07/17 16.0 0.00 0.10
MAT 170707P00016500 P 07/07/17 16.5 0.00 0.10
MAT 170707P00017000 P 07/07/17 17.0 0.00 0.10
MAT 170707P00017500 P 07/07/17 17.5 0.00 0.10
MAT 170707P00018000 P 07/07/17 18.0 0.00 0.15
MAT 170707P00018500 P 07/07/17 18.5 0.00 0.15
MAT 170707P00019000 P 07/07/17 19.0 0.00 0.20
MAT 170707P00019500 P 07/07/17 19.5 0.05 0.20
MAT 170707P00020000 P 07/07/17 20.0 0.10 0.30
MAT 170707P00020500 P 07/07/17 20.5 0.15 0.30
MAT 170707P00021000 P 07/07/17 21.0 0.25 0.40
MAT 170707P00021500 P 07/07/17 21.5 0.35 0.55
MAT 170707P00022000 P 07/07/17 22.0 0.55 0.75
MAT 170707P00022500 P 07/07/17 22.5 0.75 0.95
MAT 170707P00023000 P 07/07/17 23.0 1.00 1.25
MAT 170707P00023500 P 07/07/17 23.5 1.30 1.55
MAT 170707P00024000 P 07/07/17 24.0 1.65 1.90
MAT 170707P00024500 P 07/07/17 24.5 2.05 2.30
MAT 170707P00025000 P 07/07/17 25.0 2.50 2.75
MAT 170707P00025500 P 07/07/17 25.5 2.95 3.20
MAT 170707P00026000 P 07/07/17 26.0 3.40 3.70
MAT 170707P00026500 P 07/07/17 26.5 3.90 4.20
MAT 170707P00027000 P 07/07/17 27.0 4.30 4.60
MAT 170707P00027500 P 07/07/17 27.5 4.80 5.20
MAT 170707P00028000 P 07/07/17 28.0 5.30 5.70
MAT 170707P00028500 P 07/07/17 28.5 5.70 6.20
MAT 170707P00029000 P 07/07/17 29.0 6.20 6.90
MAT 170707P00029500 P 07/07/17 29.5 6.80 7.30
MAT 170721C00017000 C 07/21/17 17.0 5.40 5.90
MAT 170721C00018000 C 07/21/17 18.0 4.50 4.90
MAT 170721C00019000 C 07/21/17 19.0 3.60 4.00
MAT 170721C00020000 C 07/21/17 20.0 2.75 3.10
MAT 170721C00021000 C 07/21/17 21.0 2.00 2.30
MAT 170721C00022000 C 07/21/17 22.0 1.45 1.60
MAT 170721C00023000 C 07/21/17 23.0 0.90 1.05
MAT 170721C00024000 C 07/21/17 24.0 0.55 0.70
MAT 170721C00025000 C 07/21/17 25.0 0.30 0.45
MAT 170721C00026000 C 07/21/17 26.0 0.20 0.25
MAT 170721C00027000 C 07/21/17 27.0 0.10 0.20
MAT 170721C00028000 C 07/21/17 28.0 0.00 0.20
MAT 170721C00029000 C 07/21/17 29.0 0.00 0.20
MAT 170721C00030000 C 07/21/17 30.0 0.00 0.10
MAT 170721C00031000 C 07/21/17 31.0 0.00 0.10
MAT 170721C00032000 C 07/21/17 32.0 0.00 0.10
MAT 170721C00033000 C 07/21/17 33.0 0.00 0.10
MAT 170721C00034000 C 07/21/17 34.0 0.00 0.05
MAT 170721C00035000 C 07/21/17 35.0 0.00 0.05
MAT 170721C00036000 C 07/21/17 36.0 0.00 0.05
MAT 170721C00037000 C 07/21/17 37.0 0.00 0.05
MAT 170721C00038000 C 07/21/17 38.0 0.00 0.05
MAT 170721C00039000 C 07/21/17 39.0 0.00 0.05
MAT 170721C00040000 C 07/21/17 40.0 0.00 0.05
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 0.05
MAT 170721P00017000 P 07/21/17 17.0 0.00 0.15
MAT 170721P00018000 P 07/21/17 18.0 0.05 0.15
MAT 170721P00019000 P 07/21/17 19.0 0.15 0.20
MAT 170721P00020000 P 07/21/17 20.0 0.30 0.35
MAT 170721P00021000 P 07/21/17 21.0 0.45 0.60
MAT 170721P00022000 P 07/21/17 22.0 0.80 1.00
MAT 170721P00023000 P 07/21/17 23.0 1.30 1.50
MAT 170721P00024000 P 07/21/17 24.0 1.90 2.15
MAT 170721P00025000 P 07/21/17 25.0 2.65 2.90
MAT 170721P00026000 P 07/21/17 26.0 3.50 3.80
MAT 170721P00027000 P 07/21/17 27.0 4.40 4.70
MAT 170721P00028000 P 07/21/17 28.0 5.30 5.70
MAT 170721P00029000 P 07/21/17 29.0 6.30 6.60
MAT 170721P00030000 P 07/21/17 30.0 7.30 7.70
MAT 170721P00031000 P 07/21/17 31.0 8.20 9.00
MAT 170721P00032000 P 07/21/17 32.0 9.10 10.00
MAT 170721P00033000 P 07/21/17 33.0 10.10 11.60
MAT 170721P00034000 P 07/21/17 34.0 10.90 12.70
MAT 170721P00035000 P 07/21/17 35.0 11.80 13.30
MAT 170721P00036000 P 07/21/17 36.0 12.70 14.60
MAT 170721P00037000 P 07/21/17 37.0 13.80 15.60
MAT 170721P00038000 P 07/21/17 38.0 15.00 16.70
MAT 170721P00039000 P 07/21/17 39.0 15.70 17.80
MAT 170721P00040000 P 07/21/17 40.0 16.90 18.60
MAT 170721P00041000 P 07/21/17 41.0 17.70 19.60
MAT 170721P00042000 P 07/21/17 42.0 18.80 20.60
MAT 170721P00043000 P 07/21/17 43.0 19.90 21.20
MAT 171020C00015000 C 10/20/17 15.0 7.50 7.80
MAT 171020C00016000 C 10/20/17 16.0 6.50 6.90
MAT 171020C00017000 C 10/20/17 17.0 5.60 5.90
MAT 171020C00018000 C 10/20/17 18.0 4.70 5.00
MAT 171020C00019000 C 10/20/17 19.0 3.90 4.20
MAT 171020C00020000 C 10/20/17 20.0 3.10 3.40
MAT 171020C00021000 C 10/20/17 21.0 2.50 2.75
MAT 171020C00022000 C 10/20/17 22.0 1.95 2.15
MAT 171020C00023000 C 10/20/17 23.0 1.45 1.70
MAT 171020C00024000 C 10/20/17 24.0 1.05 1.20
MAT 171020C00025000 C 10/20/17 25.0 0.80 0.95
MAT 171020C00026000 C 10/20/17 26.0 0.55 0.75
MAT 171020C00027000 C 10/20/17 27.0 0.40 0.45
MAT 171020C00028000 C 10/20/17 28.0 0.25 0.40
MAT 171020C00029000 C 10/20/17 29.0 0.15 0.30
MAT 171020C00030000 C 10/20/17 30.0 0.10 0.25
MAT 171020C00031000 C 10/20/17 31.0 0.05 0.20
MAT 171020C00032000 C 10/20/17 32.0 0.05 0.15
MAT 171020C00033000 C 10/20/17 33.0 0.00 0.20
MAT 171020C00034000 C 10/20/17 34.0 0.00 0.10
MAT 171020C00035000 C 10/20/17 35.0 0.00 0.10
MAT 171020C00036000 C 10/20/17 36.0 0.00 0.10
MAT 171020C00037000 C 10/20/17 37.0 0.00 0.10
MAT 171020P00015000 P 10/20/17 15.0 0.05 0.15
MAT 171020P00016000 P 10/20/17 16.0 0.10 0.20
MAT 171020P00017000 P 10/20/17 17.0 0.15 0.30
MAT 171020P00018000 P 10/20/17 18.0 0.30 0.45
MAT 171020P00019000 P 10/20/17 19.0 0.45 0.65
MAT 171020P00020000 P 10/20/17 20.0 0.75 0.90
MAT 171020P00021000 P 10/20/17 21.0 1.10 1.25
MAT 171020P00022000 P 10/20/17 22.0 1.55 1.65
MAT 171020P00023000 P 10/20/17 23.0 2.05 2.25
MAT 171020P00024000 P 10/20/17 24.0 2.70 2.85
MAT 171020P00025000 P 10/20/17 25.0 3.30 3.60
MAT 171020P00026000 P 10/20/17 26.0 4.10 4.30
MAT 171020P00027000 P 10/20/17 27.0 4.90 5.20
MAT 171020P00028000 P 10/20/17 28.0 5.80 6.10
MAT 171020P00029000 P 10/20/17 29.0 6.70 7.00
MAT 171020P00030000 P 10/20/17 30.0 7.60 7.90
MAT 171020P00031000 P 10/20/17 31.0 8.50 8.90
MAT 171020P00032000 P 10/20/17 32.0 7.90 12.00
MAT 171020P00033000 P 10/20/17 33.0 10.30 10.90
MAT 171020P00034000 P 10/20/17 34.0 11.00 13.00
MAT 171020P00035000 P 10/20/17 35.0 12.40 12.80
MAT 171020P00036000 P 10/20/17 36.0 13.20 14.30
MAT 171020P00037000 P 10/20/17 37.0 14.20 14.90
MAT 180119C00013000 C 01/19/18 13.0 9.40 9.80
MAT 180119C00014000 C 01/19/18 14.0 8.40 9.20
MAT 180119C00015000 C 01/19/18 15.0 7.40 7.80
MAT 180119C00016000 C 01/19/18 16.0 6.60 6.80
MAT 180119C00017000 C 01/19/18 17.0 5.70 5.90
MAT 180119C00018000 C 01/19/18 18.0 4.80 5.10
MAT 180119C00019000 C 01/19/18 19.0 4.00 4.30
MAT 180119C00020000 C 01/19/18 20.0 3.40 3.60
MAT 180119C00021000 C 01/19/18 21.0 2.75 2.95
MAT 180119C00022000 C 01/19/18 22.0 2.20 2.45
MAT 180119C00023000 C 01/19/18 23.0 1.70 1.90
MAT 180119C00024000 C 01/19/18 24.0 1.30 1.50
MAT 180119C00025000 C 01/19/18 25.0 1.00 1.20
MAT 180119C00026000 C 01/19/18 26.0 0.75 0.95
MAT 180119C00027000 C 01/19/18 27.0 0.55 0.70
MAT 180119C00028000 C 01/19/18 28.0 0.40 0.55
MAT 180119C00029000 C 01/19/18 29.0 0.30 0.45
MAT 180119C00030000 C 01/19/18 30.0 0.25 0.35
MAT 180119C00031000 C 01/19/18 31.0 0.15 0.30
MAT 180119C00032000 C 01/19/18 32.0 0.10 0.20
MAT 180119C00033000 C 01/19/18 33.0 0.10 0.20
MAT 180119C00035000 C 01/19/18 35.0 0.05 0.15
MAT 180119C00040000 C 01/19/18 40.0 0.00 0.10
MAT 180119C00045000 C 01/19/18 45.0 0.00 0.10
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.15
MAT 180119P00013000 P 01/19/18 13.0 0.00 0.15
MAT 180119P00014000 P 01/19/18 14.0 0.05 0.20
MAT 180119P00015000 P 01/19/18 15.0 0.10 0.25
MAT 180119P00016000 P 01/19/18 16.0 0.20 0.35
MAT 180119P00017000 P 01/19/18 17.0 0.35 0.45
MAT 180119P00018000 P 01/19/18 18.0 0.55 0.65
MAT 180119P00019000 P 01/19/18 19.0 0.75 0.95
MAT 180119P00020000 P 01/19/18 20.0 1.15 1.25
MAT 180119P00021000 P 01/19/18 21.0 1.45 1.65
MAT 180119P00022000 P 01/19/18 22.0 1.90 2.10
MAT 180119P00023000 P 01/19/18 23.0 2.45 2.65
MAT 180119P00024000 P 01/19/18 24.0 3.00 3.30
MAT 180119P00025000 P 01/19/18 25.0 3.70 4.10
MAT 180119P00026000 P 01/19/18 26.0 4.40 4.70
MAT 180119P00027000 P 01/19/18 27.0 5.20 5.50
MAT 180119P00028000 P 01/19/18 28.0 6.10 6.50
MAT 180119P00029000 P 01/19/18 29.0 6.90 7.40
MAT 180119P00030000 P 01/19/18 30.0 7.80 8.30
MAT 180119P00031000 P 01/19/18 31.0 8.70 9.20
MAT 180119P00032000 P 01/19/18 32.0 9.70 10.20
MAT 180119P00033000 P 01/19/18 33.0 8.90 13.20
MAT 180119P00035000 P 01/19/18 35.0 12.60 13.40
MAT 180119P00040000 P 01/19/18 40.0 17.40 18.20
MAT 180119P00045000 P 01/19/18 45.0 21.50 24.50
MAT 180119P00050000 P 01/19/18 50.0 26.50 29.50
MAT 190118C00013000 C 01/18/19 13.0 8.90 10.20
MAT 190118C00015000 C 01/18/19 15.0 7.30 8.00
MAT 190118C00018000 C 01/18/19 18.0 5.00 5.70
MAT 190118C00020000 C 01/18/19 20.0 3.80 4.40
MAT 190118C00023000 C 01/18/19 23.0 2.45 2.75
MAT 190118C00025000 C 01/18/19 25.0 1.75 2.05
MAT 190118C00028000 C 01/18/19 28.0 1.10 1.30
MAT 190118C00030000 C 01/18/19 30.0 0.75 1.20
MAT 190118C00032000 C 01/18/19 32.0 0.45 0.85
MAT 190118C00035000 C 01/18/19 35.0 0.30 0.50
MAT 190118C00037000 C 01/18/19 37.0 0.20 0.45
MAT 190118C00040000 C 01/18/19 40.0 0.10 0.30
MAT 190118C00042000 C 01/18/19 42.0 0.05 0.25
MAT 190118C00045000 C 01/18/19 45.0 0.05 0.20
MAT 190118P00013000 P 01/18/19 13.0 0.35 0.60
MAT 190118P00015000 P 01/18/19 15.0 0.70 1.00
MAT 190118P00018000 P 01/18/19 18.0 1.55 1.90
MAT 190118P00020000 P 01/18/19 20.0 2.30 2.80
MAT 190118P00023000 P 01/18/19 23.0 3.80 4.50
MAT 190118P00025000 P 01/18/19 25.0 5.10 5.80
MAT 190118P00028000 P 01/18/19 28.0 7.30 8.00
MAT 190118P00030000 P 01/18/19 30.0 8.90 9.70
MAT 190118P00032000 P 01/18/19 32.0 10.50 11.40
MAT 190118P00035000 P 01/18/19 35.0 13.20 14.10
MAT 190118P00037000 P 01/18/19 37.0 15.10 16.40
MAT 190118P00040000 P 01/18/19 40.0 17.10 19.20
MAT 190118P00042000 P 01/18/19 42.0 19.00 21.40
MAT 190118P00045000 P 01/18/19 45.0 21.90 24.20

OPRA data is delayed 15 minutes.