Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mattel Inc (MAT)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 180223C00008000 C Feb 23, 2018 8.0 6.80 10.80
MAT 180223C00009000 C Feb 23, 2018 9.0 5.60 9.70
MAT 180223C00010000 C Feb 23, 2018 10.0 4.80 8.80
MAT 180223C00010500 C Feb 23, 2018 10.5 4.10 8.20
MAT 180223C00011000 C Feb 23, 2018 11.0 3.80 7.80
MAT 180223C00011500 C Feb 23, 2018 11.5 3.00 7.40
MAT 180223C00012000 C Feb 23, 2018 12.0 2.65 6.80
MAT 180223C00012500 C Feb 23, 2018 12.5 2.05 6.30
MAT 180223C00013000 C Feb 23, 2018 13.0 1.45 5.70
MAT 180223C00013500 C Feb 23, 2018 13.5 1.00 5.10
MAT 180223C00014000 C Feb 23, 2018 14.0 2.00 3.20
MAT 180223C00014500 C Feb 23, 2018 14.5 1.50 2.80
MAT 180223C00015000 C Feb 23, 2018 15.0 1.15 2.30
MAT 180223C00015500 C Feb 23, 2018 15.5 0.75 1.95
MAT 180223C00016000 C Feb 23, 2018 16.0 0.50 1.35
MAT 180223C00016500 C Feb 23, 2018 16.5 0.50 1.05
MAT 180223C00017000 C Feb 23, 2018 17.0 0.05 0.95
MAT 180223C00017500 C Feb 23, 2018 17.5 0.00 0.40
MAT 180223C00018000 C Feb 23, 2018 18.0 0.10 0.15
MAT 180223C00018500 C Feb 23, 2018 18.5 0.05 0.20
MAT 180223C00019000 C Feb 23, 2018 19.0 0.05 0.40
MAT 180223C00019500 C Feb 23, 2018 19.5 0.00 0.65
MAT 180223C00020000 C Feb 23, 2018 20.0 0.00 0.55
MAT 180223C00020500 C Feb 23, 2018 20.5 0.00 0.55
MAT 180223C00021000 C Feb 23, 2018 21.0 0.00 0.50
MAT 180223C00021500 C Feb 23, 2018 21.5 0.00 0.50
MAT 180223C00022000 C Feb 23, 2018 22.0 0.00 0.50
MAT 180223C00022500 C Feb 23, 2018 22.5 0.00 0.50
MAT 180223C00023000 C Feb 23, 2018 23.0 0.00 0.35
MAT 180223C00024000 C Feb 23, 2018 24.0 0.00 0.35
MAT 180223C00025000 C Feb 23, 2018 25.0 0.00 0.35
MAT 180223C00026000 C Feb 23, 2018 26.0 0.00 0.30
MAT 180223C00027000 C Feb 23, 2018 27.0 0.00 0.20
MAT 180223C00028000 C Feb 23, 2018 28.0 0.00 0.15
MAT 180223C00029000 C Feb 23, 2018 29.0 0.00 0.15
MAT 180223C00030000 C Feb 23, 2018 30.0 0.00 0.10
MAT 180223C00031000 C Feb 23, 2018 31.0 0.00 0.15
MAT 180223P00008000 P Feb 23, 2018 8.0 0.00 0.10
MAT 180223P00009000 P Feb 23, 2018 9.0 0.00 0.15
MAT 180223P00010000 P Feb 23, 2018 10.0 0.00 0.20
MAT 180223P00010500 P Feb 23, 2018 10.5 0.00 0.15
MAT 180223P00011000 P Feb 23, 2018 11.0 0.00 0.20
MAT 180223P00011500 P Feb 23, 2018 11.5 0.00 0.25
MAT 180223P00012000 P Feb 23, 2018 12.0 0.00 0.30
MAT 180223P00012500 P Feb 23, 2018 12.5 0.00 0.25
MAT 180223P00013000 P Feb 23, 2018 13.0 0.00 0.30
MAT 180223P00013500 P Feb 23, 2018 13.5 0.00 0.45
MAT 180223P00014000 P Feb 23, 2018 14.0 0.00 0.50
MAT 180223P00014500 P Feb 23, 2018 14.5 0.00 0.50
MAT 180223P00015000 P Feb 23, 2018 15.0 0.00 0.35
MAT 180223P00015500 P Feb 23, 2018 15.5 0.00 0.40
MAT 180223P00016000 P Feb 23, 2018 16.0 0.00 0.80
MAT 180223P00016500 P Feb 23, 2018 16.5 0.25 0.95
MAT 180223P00017000 P Feb 23, 2018 17.0 0.50 1.40
MAT 180223P00017500 P Feb 23, 2018 17.5 0.85 1.50
MAT 180223P00018000 P Feb 23, 2018 18.0 1.25 2.00
MAT 180223P00018500 P Feb 23, 2018 18.5 1.45 2.75
MAT 180223P00019000 P Feb 23, 2018 19.0 1.85 3.20
MAT 180223P00019500 P Feb 23, 2018 19.5 2.25 3.80
MAT 180223P00020000 P Feb 23, 2018 20.0 1.50 5.70
MAT 180223P00020500 P Feb 23, 2018 20.5 1.90 6.20
MAT 180223P00021000 P Feb 23, 2018 21.0 2.45 6.60
MAT 180223P00021500 P Feb 23, 2018 21.5 2.90 7.10
MAT 180223P00022000 P Feb 23, 2018 22.0 3.60 7.60
MAT 180223P00022500 P Feb 23, 2018 22.5 4.10 8.40
MAT 180223P00023000 P Feb 23, 2018 23.0 4.50 8.70
MAT 180223P00024000 P Feb 23, 2018 24.0 5.70 9.70
MAT 180223P00025000 P Feb 23, 2018 25.0 6.70 10.70
MAT 180223P00026000 P Feb 23, 2018 26.0 7.50 11.70
MAT 180223P00027000 P Feb 23, 2018 27.0 8.40 12.70
MAT 180223P00028000 P Feb 23, 2018 28.0 9.90 13.70
MAT 180223P00029000 P Feb 23, 2018 29.0 10.50 14.70
MAT 180223P00030000 P Feb 23, 2018 30.0 11.50 15.70
MAT 180223P00031000 P Feb 23, 2018 31.0 12.40 16.70
MAT 180302C00008000 C Mar 02, 2018 8.0 6.30 10.80
MAT 180302C00010000 C Mar 02, 2018 10.0 4.50 8.80
MAT 180302C00011000 C Mar 02, 2018 11.0 3.60 7.80
MAT 180302C00011500 C Mar 02, 2018 11.5 2.90 7.30
MAT 180302C00012000 C Mar 02, 2018 12.0 2.50 6.80
MAT 180302C00012500 C Mar 02, 2018 12.5 2.05 6.30
MAT 180302C00013000 C Mar 02, 2018 13.0 2.85 4.40
MAT 180302C00013500 C Mar 02, 2018 13.5 2.40 3.80
MAT 180302C00014000 C Mar 02, 2018 14.0 1.90 3.50
MAT 180302C00014500 C Mar 02, 2018 14.5 1.55 2.85
MAT 180302C00015000 C Mar 02, 2018 15.0 1.15 2.50
MAT 180302C00015500 C Mar 02, 2018 15.5 0.90 2.05
MAT 180302C00016000 C Mar 02, 2018 16.0 0.60 1.70
MAT 180302C00016500 C Mar 02, 2018 16.5 0.65 1.40
MAT 180302C00017000 C Mar 02, 2018 17.0 0.25 0.95
MAT 180302C00017500 C Mar 02, 2018 17.5 0.00 0.65
MAT 180302C00018000 C Mar 02, 2018 18.0 0.00 0.85
MAT 180302C00018500 C Mar 02, 2018 18.5 0.00 0.40
MAT 180302C00019000 C Mar 02, 2018 19.0 0.00 0.65
MAT 180302C00019500 C Mar 02, 2018 19.5 0.00 0.65
MAT 180302C00020000 C Mar 02, 2018 20.0 0.00 0.60
MAT 180302C00020500 C Mar 02, 2018 20.5 0.00 0.50
MAT 180302C00021000 C Mar 02, 2018 21.0 0.00 0.50
MAT 180302C00022000 C Mar 02, 2018 22.0 0.00 0.40
MAT 180302C00022500 C Mar 02, 2018 22.5 0.00 0.50
MAT 180302C00023000 C Mar 02, 2018 23.0 0.00 0.40
MAT 180302C00025000 C Mar 02, 2018 25.0 0.00 0.45
MAT 180302C00030000 C Mar 02, 2018 30.0 0.00 0.20
MAT 180302P00008000 P Mar 02, 2018 8.0 0.00 0.20
MAT 180302P00010000 P Mar 02, 2018 10.0 0.00 0.30
MAT 180302P00011000 P Mar 02, 2018 11.0 0.00 0.35
MAT 180302P00011500 P Mar 02, 2018 11.5 0.00 0.30
MAT 180302P00012000 P Mar 02, 2018 12.0 0.00 0.35
MAT 180302P00012500 P Mar 02, 2018 12.5 0.00 0.40
MAT 180302P00013000 P Mar 02, 2018 13.0 0.00 0.45
MAT 180302P00013500 P Mar 02, 2018 13.5 0.00 0.50
MAT 180302P00014000 P Mar 02, 2018 14.0 0.10 0.40
MAT 180302P00014500 P Mar 02, 2018 14.5 0.00 0.70
MAT 180302P00015000 P Mar 02, 2018 15.0 0.00 0.60
MAT 180302P00015500 P Mar 02, 2018 15.5 0.20 0.75
MAT 180302P00016000 P Mar 02, 2018 16.0 0.25 0.55
MAT 180302P00016500 P Mar 02, 2018 16.5 0.35 1.15
MAT 180302P00017000 P Mar 02, 2018 17.0 0.65 1.60
MAT 180302P00017500 P Mar 02, 2018 17.5 1.00 1.70
MAT 180302P00018000 P Mar 02, 2018 18.0 1.25 2.45
MAT 180302P00018500 P Mar 02, 2018 18.5 1.55 2.85
MAT 180302P00019000 P Mar 02, 2018 19.0 1.90 3.30
MAT 180302P00019500 P Mar 02, 2018 19.5 2.40 3.70
MAT 180302P00020000 P Mar 02, 2018 20.0 2.85 4.20
MAT 180302P00020500 P Mar 02, 2018 20.5 3.30 4.70
MAT 180302P00021000 P Mar 02, 2018 21.0 2.60 6.80
MAT 180302P00022000 P Mar 02, 2018 22.0 3.90 7.70
MAT 180302P00022500 P Mar 02, 2018 22.5 4.20 8.20
MAT 180302P00023000 P Mar 02, 2018 23.0 4.50 8.70
MAT 180302P00025000 P Mar 02, 2018 25.0 6.50 10.70
MAT 180302P00030000 P Mar 02, 2018 30.0 11.50 15.70
MAT 180309C00008000 C Mar 09, 2018 8.0 6.40 10.80
MAT 180309C00010000 C Mar 09, 2018 10.0 4.70 8.80
MAT 180309C00011000 C Mar 09, 2018 11.0 3.50 7.80
MAT 180309C00012000 C Mar 09, 2018 12.0 2.45 6.60
MAT 180309C00012500 C Mar 09, 2018 12.5 1.95 6.40
MAT 180309C00013000 C Mar 09, 2018 13.0 2.75 4.50
MAT 180309C00013500 C Mar 09, 2018 13.5 2.40 3.90
MAT 180309C00014000 C Mar 09, 2018 14.0 1.90 3.60
MAT 180309C00014500 C Mar 09, 2018 14.5 1.95 2.70
MAT 180309C00015000 C Mar 09, 2018 15.0 1.20 2.70
MAT 180309C00015500 C Mar 09, 2018 15.5 0.95 1.85
MAT 180309C00016000 C Mar 09, 2018 16.0 0.80 1.60
MAT 180309C00016500 C Mar 09, 2018 16.5 0.80 1.45
MAT 180309C00017000 C Mar 09, 2018 17.0 0.35 1.25
MAT 180309C00017500 C Mar 09, 2018 17.5 0.05 0.65
MAT 180309C00018000 C Mar 09, 2018 18.0 0.00 0.85
MAT 180309C00018500 C Mar 09, 2018 18.5 0.00 0.90
MAT 180309C00019000 C Mar 09, 2018 19.0 0.00 0.85
MAT 180309C00019500 C Mar 09, 2018 19.5 0.00 0.70
MAT 180309C00020000 C Mar 09, 2018 20.0 0.00 0.70
MAT 180309C00020500 C Mar 09, 2018 20.5 0.00 0.60
MAT 180309C00021000 C Mar 09, 2018 21.0 0.00 0.55
MAT 180309C00021500 C Mar 09, 2018 21.5 0.00 0.50
MAT 180309C00022000 C Mar 09, 2018 22.0 0.00 0.45
MAT 180309C00022500 C Mar 09, 2018 22.5 0.00 0.15
MAT 180309C00023000 C Mar 09, 2018 23.0 0.00 0.50
MAT 180309C00025000 C Mar 09, 2018 25.0 0.00 0.45
MAT 180309C00030000 C Mar 09, 2018 30.0 0.00 0.35
MAT 180309P00008000 P Mar 09, 2018 8.0 0.00 0.15
MAT 180309P00010000 P Mar 09, 2018 10.0 0.00 0.25
MAT 180309P00011000 P Mar 09, 2018 11.0 0.00 0.35
MAT 180309P00012000 P Mar 09, 2018 12.0 0.00 0.35
MAT 180309P00012500 P Mar 09, 2018 12.5 0.00 0.45
MAT 180309P00013000 P Mar 09, 2018 13.0 0.00 0.50
MAT 180309P00013500 P Mar 09, 2018 13.5 0.00 0.60
MAT 180309P00014000 P Mar 09, 2018 14.0 0.00 0.65
MAT 180309P00014500 P Mar 09, 2018 14.5 0.00 0.50
MAT 180309P00015000 P Mar 09, 2018 15.0 0.00 0.80
MAT 180309P00015500 P Mar 09, 2018 15.5 0.10 1.00
MAT 180309P00016000 P Mar 09, 2018 16.0 0.30 1.15
MAT 180309P00016500 P Mar 09, 2018 16.5 0.50 1.40
MAT 180309P00017000 P Mar 09, 2018 17.0 0.85 1.75
MAT 180309P00017500 P Mar 09, 2018 17.5 0.90 1.90
MAT 180309P00018000 P Mar 09, 2018 18.0 1.35 2.15
MAT 180309P00018500 P Mar 09, 2018 18.5 1.65 2.90
MAT 180309P00019000 P Mar 09, 2018 19.0 2.00 3.40
MAT 180309P00019500 P Mar 09, 2018 19.5 2.35 3.90
MAT 180309P00020000 P Mar 09, 2018 20.0 2.85 4.30
MAT 180309P00020500 P Mar 09, 2018 20.5 3.40 4.80
MAT 180309P00021000 P Mar 09, 2018 21.0 3.90 5.20
MAT 180309P00021500 P Mar 09, 2018 21.5 3.00 7.40
MAT 180309P00022000 P Mar 09, 2018 22.0 3.80 7.80
MAT 180309P00022500 P Mar 09, 2018 22.5 4.00 8.30
MAT 180309P00023000 P Mar 09, 2018 23.0 4.60 8.80
MAT 180309P00025000 P Mar 09, 2018 25.0 6.30 10.70
MAT 180309P00030000 P Mar 09, 2018 30.0 11.50 15.70
MAT 180316C00007000 C Mar 16, 2018 7.0 7.70 11.80
MAT 180316C00008000 C Mar 16, 2018 8.0 6.60 10.80
MAT 180316C00009000 C Mar 16, 2018 9.0 5.70 9.80
MAT 180316C00010000 C Mar 16, 2018 10.0 4.60 8.80
MAT 180316C00011000 C Mar 16, 2018 11.0 3.80 7.90
MAT 180316C00012000 C Mar 16, 2018 12.0 2.75 6.60
MAT 180316C00013000 C Mar 16, 2018 13.0 2.90 4.10
MAT 180316C00014000 C Mar 16, 2018 14.0 2.20 3.20
MAT 180316C00015000 C Mar 16, 2018 15.0 1.20 2.75
MAT 180316C00016000 C Mar 16, 2018 16.0 1.10 1.40
MAT 180316C00017000 C Mar 16, 2018 17.0 0.70 0.95
MAT 180316C00018000 C Mar 16, 2018 18.0 0.10 0.55
MAT 180316C00019000 C Mar 16, 2018 19.0 0.15 0.65
MAT 180316C00020000 C Mar 16, 2018 20.0 0.00 0.45
MAT 180316C00021000 C Mar 16, 2018 21.0 0.05 0.65
MAT 180316C00022000 C Mar 16, 2018 22.0 0.00 0.20
MAT 180316C00023000 C Mar 16, 2018 23.0 0.00 0.50
MAT 180316C00024000 C Mar 16, 2018 24.0 0.00 0.45
MAT 180316C00025000 C Mar 16, 2018 25.0 0.00 0.35
MAT 180316C00026000 C Mar 16, 2018 26.0 0.00 0.40
MAT 180316C00027000 C Mar 16, 2018 27.0 0.00 0.30
MAT 180316C00028000 C Mar 16, 2018 28.0 0.00 0.35
MAT 180316C00029000 C Mar 16, 2018 29.0 0.00 0.35
MAT 180316C00030000 C Mar 16, 2018 30.0 0.00 0.35
MAT 180316C00031000 C Mar 16, 2018 31.0 0.00 0.25
MAT 180316P00007000 P Mar 16, 2018 7.0 0.00 0.20
MAT 180316P00008000 P Mar 16, 2018 8.0 0.00 0.25
MAT 180316P00009000 P Mar 16, 2018 9.0 0.00 0.30
MAT 180316P00010000 P Mar 16, 2018 10.0 0.00 0.35
MAT 180316P00011000 P Mar 16, 2018 11.0 0.00 0.40
MAT 180316P00012000 P Mar 16, 2018 12.0 0.00 0.30
MAT 180316P00013000 P Mar 16, 2018 13.0 0.00 0.15
MAT 180316P00014000 P Mar 16, 2018 14.0 0.10 0.25
MAT 180316P00015000 P Mar 16, 2018 15.0 0.30 0.40
MAT 180316P00016000 P Mar 16, 2018 16.0 0.55 0.95
MAT 180316P00017000 P Mar 16, 2018 17.0 0.80 1.35
MAT 180316P00018000 P Mar 16, 2018 18.0 1.55 1.95
MAT 180316P00019000 P Mar 16, 2018 19.0 2.00 3.50
MAT 180316P00020000 P Mar 16, 2018 20.0 2.85 4.40
MAT 180316P00021000 P Mar 16, 2018 21.0 3.90 5.20
MAT 180316P00022000 P Mar 16, 2018 22.0 3.50 7.90
MAT 180316P00023000 P Mar 16, 2018 23.0 4.80 8.80
MAT 180316P00024000 P Mar 16, 2018 24.0 5.90 9.80
MAT 180316P00025000 P Mar 16, 2018 25.0 6.80 10.70
MAT 180316P00026000 P Mar 16, 2018 26.0 8.00 11.30
MAT 180316P00027000 P Mar 16, 2018 27.0 8.70 12.60
MAT 180316P00028000 P Mar 16, 2018 28.0 9.70 13.70
MAT 180316P00029000 P Mar 16, 2018 29.0 10.80 14.70
MAT 180316P00030000 P Mar 16, 2018 30.0 11.80 15.70
MAT 180316P00031000 P Mar 16, 2018 31.0 12.60 16.70
MAT 180323C00008000 C Mar 23, 2018 8.0 6.70 10.80
MAT 180323C00010000 C Mar 23, 2018 10.0 4.40 8.80
MAT 180323C00010500 C Mar 23, 2018 10.5 3.90 8.40
MAT 180323C00011000 C Mar 23, 2018 11.0 3.70 7.90
MAT 180323C00011500 C Mar 23, 2018 11.5 3.70 7.30
MAT 180323C00012000 C Mar 23, 2018 12.0 2.90 7.00
MAT 180323C00012500 C Mar 23, 2018 12.5 3.20 5.20
MAT 180323C00013000 C Mar 23, 2018 13.0 2.80 4.70
MAT 180323C00013500 C Mar 23, 2018 13.5 2.35 4.10
MAT 180323C00014000 C Mar 23, 2018 14.0 2.45 3.40
MAT 180323C00014500 C Mar 23, 2018 14.5 1.65 3.10
MAT 180323C00015000 C Mar 23, 2018 15.0 1.25 2.95
MAT 180323C00015500 C Mar 23, 2018 15.5 0.95 2.50
MAT 180323C00016000 C Mar 23, 2018 16.0 0.90 2.00
MAT 180323C00016500 C Mar 23, 2018 16.5 0.55 1.50
MAT 180323C00017000 C Mar 23, 2018 17.0 0.35 1.55
MAT 180323C00017500 C Mar 23, 2018 17.5 0.35 1.40
MAT 180323C00018000 C Mar 23, 2018 18.0 0.40 0.95
MAT 180323C00018500 C Mar 23, 2018 18.5 0.00 1.10
MAT 180323C00019000 C Mar 23, 2018 19.0 0.05 0.95
MAT 180323C00019500 C Mar 23, 2018 19.5 0.00 0.55
MAT 180323C00020000 C Mar 23, 2018 20.0 0.00 0.75
MAT 180323C00020500 C Mar 23, 2018 20.5 0.00 0.75
MAT 180323C00021000 C Mar 23, 2018 21.0 0.00 0.65
MAT 180323C00021500 C Mar 23, 2018 21.5 0.00 0.60
MAT 180323C00022500 C Mar 23, 2018 22.5 0.00 0.50
MAT 180323C00025000 C Mar 23, 2018 25.0 0.00 0.35
MAT 180323C00030000 C Mar 23, 2018 30.0 0.00 0.35
MAT 180323P00008000 P Mar 23, 2018 8.0 0.00 0.25
MAT 180323P00010000 P Mar 23, 2018 10.0 0.00 0.35
MAT 180323P00010500 P Mar 23, 2018 10.5 0.00 0.40
MAT 180323P00011000 P Mar 23, 2018 11.0 0.00 0.40
MAT 180323P00011500 P Mar 23, 2018 11.5 0.00 0.40
MAT 180323P00012000 P Mar 23, 2018 12.0 0.00 0.50
MAT 180323P00012500 P Mar 23, 2018 12.5 0.00 0.55
MAT 180323P00013000 P Mar 23, 2018 13.0 0.00 0.60
MAT 180323P00013500 P Mar 23, 2018 13.5 0.00 0.50
MAT 180323P00014000 P Mar 23, 2018 14.0 0.00 0.80
MAT 180323P00014500 P Mar 23, 2018 14.5 0.00 0.65
MAT 180323P00015000 P Mar 23, 2018 15.0 0.00 1.05
MAT 180323P00015500 P Mar 23, 2018 15.5 0.20 1.20
MAT 180323P00016000 P Mar 23, 2018 16.0 0.40 1.40
MAT 180323P00016500 P Mar 23, 2018 16.5 0.60 1.65
MAT 180323P00017000 P Mar 23, 2018 17.0 0.85 1.70
MAT 180323P00017500 P Mar 23, 2018 17.5 1.25 2.20
MAT 180323P00018000 P Mar 23, 2018 18.0 1.35 2.75
MAT 180323P00018500 P Mar 23, 2018 18.5 1.70 3.10
MAT 180323P00019000 P Mar 23, 2018 19.0 2.00 3.60
MAT 180323P00019500 P Mar 23, 2018 19.5 2.40 3.80
MAT 180323P00020000 P Mar 23, 2018 20.0 2.85 4.40
MAT 180323P00020500 P Mar 23, 2018 20.5 3.40 4.80
MAT 180323P00021000 P Mar 23, 2018 21.0 3.90 5.30
MAT 180323P00021500 P Mar 23, 2018 21.5 4.40 5.70
MAT 180323P00022500 P Mar 23, 2018 22.5 4.00 8.40
MAT 180323P00025000 P Mar 23, 2018 25.0 6.50 10.80
MAT 180323P00030000 P Mar 23, 2018 30.0 11.60 15.70
MAT 180329C00011500 C Mar 29, 2018 11.5 3.30 7.50
MAT 180329C00012000 C Mar 29, 2018 12.0 3.70 5.70
MAT 180329C00012500 C Mar 29, 2018 12.5 3.30 5.20
MAT 180329C00013000 C Mar 29, 2018 13.0 2.85 4.70
MAT 180329C00013500 C Mar 29, 2018 13.5 2.35 4.20
MAT 180329C00014000 C Mar 29, 2018 14.0 1.95 3.80
MAT 180329C00014500 C Mar 29, 2018 14.5 1.75 3.30
MAT 180329C00015000 C Mar 29, 2018 15.0 1.25 2.70
MAT 180329C00015500 C Mar 29, 2018 15.5 1.50 2.25
MAT 180329C00016000 C Mar 29, 2018 16.0 0.90 1.85
MAT 180329C00016500 C Mar 29, 2018 16.5 0.60 1.95
MAT 180329C00017000 C Mar 29, 2018 17.0 0.45 1.60
MAT 180329C00017500 C Mar 29, 2018 17.5 0.30 0.95
MAT 180329C00018000 C Mar 29, 2018 18.0 0.25 1.30
MAT 180329C00018500 C Mar 29, 2018 18.5 0.00 1.05
MAT 180329C00019000 C Mar 29, 2018 19.0 0.00 0.90
MAT 180329C00019500 C Mar 29, 2018 19.5 0.00 0.90
MAT 180329C00020000 C Mar 29, 2018 20.0 0.00 0.50
MAT 180329C00020500 C Mar 29, 2018 20.5 0.00 0.70
MAT 180329C00021000 C Mar 29, 2018 21.0 0.00 0.40
MAT 180329C00021500 C Mar 29, 2018 21.5 0.00 0.60
MAT 180329C00022000 C Mar 29, 2018 22.0 0.00 0.60
MAT 180329C00022500 C Mar 29, 2018 22.5 0.00 0.55
MAT 180329P00011500 P Mar 29, 2018 11.5 0.00 0.50
MAT 180329P00012000 P Mar 29, 2018 12.0 0.00 0.55
MAT 180329P00012500 P Mar 29, 2018 12.5 0.00 0.60
MAT 180329P00013000 P Mar 29, 2018 13.0 0.00 0.65
MAT 180329P00013500 P Mar 29, 2018 13.5 0.00 0.75
MAT 180329P00014000 P Mar 29, 2018 14.0 0.00 0.85
MAT 180329P00014500 P Mar 29, 2018 14.5 0.15 0.95
MAT 180329P00015000 P Mar 29, 2018 15.0 0.00 1.10
MAT 180329P00015500 P Mar 29, 2018 15.5 0.15 1.30
MAT 180329P00016000 P Mar 29, 2018 16.0 0.40 1.35
MAT 180329P00016500 P Mar 29, 2018 16.5 0.60 1.75
MAT 180329P00017000 P Mar 29, 2018 17.0 1.10 1.95
MAT 180329P00017500 P Mar 29, 2018 17.5 1.15 2.40
MAT 180329P00018000 P Mar 29, 2018 18.0 1.30 2.85
MAT 180329P00018500 P Mar 29, 2018 18.5 1.70 3.10
MAT 180329P00019000 P Mar 29, 2018 19.0 2.10 3.30
MAT 180329P00019500 P Mar 29, 2018 19.5 2.40 4.00
MAT 180329P00020000 P Mar 29, 2018 20.0 2.90 4.40
MAT 180329P00020500 P Mar 29, 2018 20.5 3.40 4.90
MAT 180329P00021000 P Mar 29, 2018 21.0 3.90 5.20
MAT 180329P00021500 P Mar 29, 2018 21.5 4.30 5.80
MAT 180329P00022000 P Mar 29, 2018 22.0 4.80 6.20
MAT 180329P00022500 P Mar 29, 2018 22.5 4.00 8.30
MAT 180420C00007000 C Apr 20, 2018 7.0 7.50 12.00
MAT 180420C00008000 C Apr 20, 2018 8.0 6.50 11.00
MAT 180420C00009000 C Apr 20, 2018 9.0 5.50 9.90
MAT 180420C00010000 C Apr 20, 2018 10.0 4.50 8.90
MAT 180420C00011000 C Apr 20, 2018 11.0 4.00 8.00
MAT 180420C00012000 C Apr 20, 2018 12.0 3.70 6.00
MAT 180420C00013000 C Apr 20, 2018 13.0 3.00 5.00
MAT 180420C00014000 C Apr 20, 2018 14.0 2.10 3.80
MAT 180420C00015000 C Apr 20, 2018 15.0 1.60 3.20
MAT 180420C00016000 C Apr 20, 2018 16.0 1.45 2.60
MAT 180420C00017000 C Apr 20, 2018 17.0 1.00 2.10
MAT 180420C00018000 C Apr 20, 2018 18.0 0.65 1.35
MAT 180420C00019000 C Apr 20, 2018 19.0 0.35 0.70
MAT 180420C00020000 C Apr 20, 2018 20.0 0.20 0.45
MAT 180420C00021000 C Apr 20, 2018 21.0 0.15 0.45
MAT 180420C00022000 C Apr 20, 2018 22.0 0.00 0.75
MAT 180420C00023000 C Apr 20, 2018 23.0 0.00 0.60
MAT 180420C00024000 C Apr 20, 2018 24.0 0.00 0.45
MAT 180420C00025000 C Apr 20, 2018 25.0 0.00 0.45
MAT 180420C00026000 C Apr 20, 2018 26.0 0.00 0.45
MAT 180420C00027000 C Apr 20, 2018 27.0 0.00 0.35
MAT 180420C00028000 C Apr 20, 2018 28.0 0.00 0.30
MAT 180420C00029000 C Apr 20, 2018 29.0 0.00 0.25
MAT 180420C00030000 C Apr 20, 2018 30.0 0.00 0.30
MAT 180420C00031000 C Apr 20, 2018 31.0 0.00 0.30
MAT 180420C00032000 C Apr 20, 2018 32.0 0.00 0.25
MAT 180420C00033000 C Apr 20, 2018 33.0 0.00 0.25
MAT 180420C00034000 C Apr 20, 2018 34.0 0.00 0.20
MAT 180420C00035000 C Apr 20, 2018 35.0 0.00 0.15
MAT 180420C00036000 C Apr 20, 2018 36.0 0.00 0.25
MAT 180420C00037000 C Apr 20, 2018 37.0 0.00 0.25
MAT 180420P00007000 P Apr 20, 2018 7.0 0.00 0.30
MAT 180420P00008000 P Apr 20, 2018 8.0 0.00 0.25
MAT 180420P00009000 P Apr 20, 2018 9.0 0.00 0.40
MAT 180420P00010000 P Apr 20, 2018 10.0 0.05 0.10
MAT 180420P00011000 P Apr 20, 2018 11.0 0.05 0.60
MAT 180420P00012000 P Apr 20, 2018 12.0 0.05 0.35
MAT 180420P00013000 P Apr 20, 2018 13.0 0.20 0.65
MAT 180420P00014000 P Apr 20, 2018 14.0 0.40 0.85
MAT 180420P00015000 P Apr 20, 2018 15.0 0.60 1.40
MAT 180420P00016000 P Apr 20, 2018 16.0 1.05 1.35
MAT 180420P00017000 P Apr 20, 2018 17.0 1.60 2.35
MAT 180420P00018000 P Apr 20, 2018 18.0 1.50 3.00
MAT 180420P00019000 P Apr 20, 2018 19.0 2.30 3.70
MAT 180420P00020000 P Apr 20, 2018 20.0 2.95 4.70
MAT 180420P00021000 P Apr 20, 2018 21.0 3.90 5.40
MAT 180420P00022000 P Apr 20, 2018 22.0 4.90 6.30
MAT 180420P00023000 P Apr 20, 2018 23.0 5.80 7.30
MAT 180420P00024000 P Apr 20, 2018 24.0 5.80 10.00
MAT 180420P00025000 P Apr 20, 2018 25.0 6.70 11.00
MAT 180420P00026000 P Apr 20, 2018 26.0 7.80 12.00
MAT 180420P00027000 P Apr 20, 2018 27.0 8.60 13.00
MAT 180420P00028000 P Apr 20, 2018 28.0 9.60 13.90
MAT 180420P00029000 P Apr 20, 2018 29.0 10.80 15.00
MAT 180420P00030000 P Apr 20, 2018 30.0 11.50 15.90
MAT 180420P00031000 P Apr 20, 2018 31.0 12.70 17.00
MAT 180420P00032000 P Apr 20, 2018 32.0 13.30 18.00
MAT 180420P00033000 P Apr 20, 2018 33.0 14.70 18.90
MAT 180420P00034000 P Apr 20, 2018 34.0 15.70 19.90
MAT 180420P00035000 P Apr 20, 2018 35.0 16.60 21.00
MAT 180420P00036000 P Apr 20, 2018 36.0 17.70 21.90
MAT 180420P00037000 P Apr 20, 2018 37.0 18.80 23.00
MAT 180720C00006000 C Jul 20, 2018 6.0 8.30 12.70
MAT 180720C00007000 C Jul 20, 2018 7.0 7.10 11.60
MAT 180720C00008000 C Jul 20, 2018 8.0 6.30 10.90
MAT 180720C00009000 C Jul 20, 2018 9.0 5.30 9.80
MAT 180720C00010000 C Jul 20, 2018 10.0 5.40 8.20
MAT 180720C00011000 C Jul 20, 2018 11.0 5.30 6.80
MAT 180720C00012000 C Jul 20, 2018 12.0 4.00 5.90
MAT 180720C00013000 C Jul 20, 2018 13.0 4.10 4.80
MAT 180720C00014000 C Jul 20, 2018 14.0 3.10 4.90
MAT 180720C00015000 C Jul 20, 2018 15.0 2.50 3.50
MAT 180720C00016000 C Jul 20, 2018 16.0 2.00 3.20
MAT 180720C00017000 C Jul 20, 2018 17.0 1.30 2.95
MAT 180720C00018000 C Jul 20, 2018 18.0 1.30 2.50
MAT 180720C00019000 C Jul 20, 2018 19.0 0.95 2.05
MAT 180720C00020000 C Jul 20, 2018 20.0 0.70 1.00
MAT 180720C00021000 C Jul 20, 2018 21.0 0.45 1.25
MAT 180720C00022000 C Jul 20, 2018 22.0 0.25 0.80
MAT 180720C00023000 C Jul 20, 2018 23.0 0.00 1.20
MAT 180720C00024000 C Jul 20, 2018 24.0 0.00 0.60
MAT 180720C00025000 C Jul 20, 2018 25.0 0.00 0.50
MAT 180720C00026000 C Jul 20, 2018 26.0 0.00 0.50
MAT 180720C00027000 C Jul 20, 2018 27.0 0.00 0.45
MAT 180720C00028000 C Jul 20, 2018 28.0 0.00 0.65
MAT 180720C00029000 C Jul 20, 2018 29.0 0.00 0.50
MAT 180720C00030000 C Jul 20, 2018 30.0 0.00 0.55
MAT 180720C00031000 C Jul 20, 2018 31.0 0.00 0.50
MAT 180720C00032000 C Jul 20, 2018 32.0 0.00 0.45
MAT 180720C00033000 C Jul 20, 2018 33.0 0.00 0.40
MAT 180720C00034000 C Jul 20, 2018 34.0 0.00 0.35
MAT 180720C00035000 C Jul 20, 2018 35.0 0.00 0.30
MAT 180720C00036000 C Jul 20, 2018 36.0 0.00 0.25
MAT 180720P00006000 P Jul 20, 2018 6.0 0.00 0.45
MAT 180720P00007000 P Jul 20, 2018 7.0 0.00 0.40
MAT 180720P00008000 P Jul 20, 2018 8.0 0.05 0.60
MAT 180720P00009000 P Jul 20, 2018 9.0 0.00 0.60
MAT 180720P00010000 P Jul 20, 2018 10.0 0.15 0.40
MAT 180720P00011000 P Jul 20, 2018 11.0 0.30 0.95
MAT 180720P00012000 P Jul 20, 2018 12.0 0.20 0.90
MAT 180720P00013000 P Jul 20, 2018 13.0 0.55 0.90
MAT 180720P00014000 P Jul 20, 2018 14.0 0.70 1.50
MAT 180720P00015000 P Jul 20, 2018 15.0 0.90 2.10
MAT 180720P00016000 P Jul 20, 2018 16.0 1.25 2.60
MAT 180720P00017000 P Jul 20, 2018 17.0 1.55 3.10
MAT 180720P00018000 P Jul 20, 2018 18.0 2.55 3.90
MAT 180720P00019000 P Jul 20, 2018 19.0 3.30 3.90
MAT 180720P00020000 P Jul 20, 2018 20.0 3.30 5.40
MAT 180720P00021000 P Jul 20, 2018 21.0 4.20 6.10
MAT 180720P00022000 P Jul 20, 2018 22.0 5.00 6.80
MAT 180720P00023000 P Jul 20, 2018 23.0 5.80 7.60
MAT 180720P00024000 P Jul 20, 2018 24.0 6.70 8.70
MAT 180720P00025000 P Jul 20, 2018 25.0 7.70 9.50
MAT 180720P00026000 P Jul 20, 2018 26.0 8.70 10.40
MAT 180720P00027000 P Jul 20, 2018 27.0 9.80 11.30
MAT 180720P00028000 P Jul 20, 2018 28.0 9.40 13.90
MAT 180720P00029000 P Jul 20, 2018 29.0 10.40 14.90
MAT 180720P00030000 P Jul 20, 2018 30.0 11.30 16.00
MAT 180720P00031000 P Jul 20, 2018 31.0 12.30 16.90
MAT 180720P00032000 P Jul 20, 2018 32.0 13.40 18.00
MAT 180720P00033000 P Jul 20, 2018 33.0 14.20 19.00
MAT 180720P00034000 P Jul 20, 2018 34.0 15.30 20.00
MAT 180720P00035000 P Jul 20, 2018 35.0 16.50 20.90
MAT 180720P00036000 P Jul 20, 2018 36.0 17.40 21.90
MAT 190118C00005000 C Jan 18, 2019 5.0 9.30 14.00
MAT 190118C00008000 C Jan 18, 2019 8.0 6.60 11.20
MAT 190118C00010000 C Jan 18, 2019 10.0 5.30 9.00
MAT 190118C00013000 C Jan 18, 2019 13.0 3.70 5.70
MAT 190118C00015000 C Jan 18, 2019 15.0 2.45 4.50
MAT 190118C00018000 C Jan 18, 2019 18.0 1.30 2.90
MAT 190118C00020000 C Jan 18, 2019 20.0 1.25 2.00
MAT 190118C00023000 C Jan 18, 2019 23.0 0.55 1.50
MAT 190118C00025000 C Jan 18, 2019 25.0 0.30 0.75
MAT 190118C00028000 C Jan 18, 2019 28.0 0.00 0.80
MAT 190118C00030000 C Jan 18, 2019 30.0 0.05 0.50
MAT 190118C00032000 C Jan 18, 2019 32.0 0.00 0.25
MAT 190118C00035000 C Jan 18, 2019 35.0 0.00 0.60
MAT 190118C00037000 C Jan 18, 2019 37.0 0.00 0.50
MAT 190118C00040000 C Jan 18, 2019 40.0 0.00 0.40
MAT 190118C00042000 C Jan 18, 2019 42.0 0.00 0.40
MAT 190118C00045000 C Jan 18, 2019 45.0 0.00 0.35
MAT 190118P00005000 P Jan 18, 2019 5.0 0.00 0.50
MAT 190118P00008000 P Jan 18, 2019 8.0 0.00 0.65
MAT 190118P00010000 P Jan 18, 2019 10.0 0.35 0.50
MAT 190118P00013000 P Jan 18, 2019 13.0 0.95 1.55
MAT 190118P00015000 P Jan 18, 2019 15.0 1.75 2.30
MAT 190118P00018000 P Jan 18, 2019 18.0 2.70 4.10
MAT 190118P00020000 P Jan 18, 2019 20.0 4.10 5.40
MAT 190118P00023000 P Jan 18, 2019 23.0 6.30 7.80
MAT 190118P00025000 P Jan 18, 2019 25.0 8.20 9.70
MAT 190118P00028000 P Jan 18, 2019 28.0 10.70 12.60
MAT 190118P00030000 P Jan 18, 2019 30.0 12.70 14.40
MAT 190118P00032000 P Jan 18, 2019 32.0 13.10 17.90
MAT 190118P00035000 P Jan 18, 2019 35.0 16.20 20.90
MAT 190118P00037000 P Jan 18, 2019 37.0 18.10 22.80
MAT 190118P00040000 P Jan 18, 2019 40.0 21.30 26.00
MAT 190118P00042000 P Jan 18, 2019 42.0 23.20 28.00
MAT 190118P00045000 P Jan 18, 2019 45.0 26.20 31.00
MAT 200117C00003000 C Jan 17, 2020 3.0 11.40 16.00
MAT 200117C00005000 C Jan 17, 2020 5.0 9.50 14.00
MAT 200117C00008000 C Jan 17, 2020 8.0 7.10 11.40
MAT 200117C00010000 C Jan 17, 2020 10.0 5.40 8.00
MAT 200117C00013000 C Jan 17, 2020 13.0 3.70 7.70
MAT 200117C00015000 C Jan 17, 2020 15.0 3.30 5.70
MAT 200117C00017000 C Jan 17, 2020 17.0 3.00 5.80
MAT 200117C00020000 C Jan 17, 2020 20.0 1.00 2.90
MAT 200117C00022000 C Jan 17, 2020 22.0 0.95 4.90
MAT 200117C00025000 C Jan 17, 2020 25.0 0.00 2.20
MAT 200117C00027000 C Jan 17, 2020 27.0 0.00 3.40
MAT 200117C00030000 C Jan 17, 2020 30.0 0.10 2.50
MAT 200117C00035000 C Jan 17, 2020 35.0 0.20 1.50
MAT 200117P00003000 P Jan 17, 2020 3.0 0.00 0.75
MAT 200117P00005000 P Jan 17, 2020 5.0 0.00 1.15
MAT 200117P00008000 P Jan 17, 2020 8.0 0.00 1.75
MAT 200117P00010000 P Jan 17, 2020 10.0 0.10 2.35
MAT 200117P00013000 P Jan 17, 2020 13.0 0.90 3.50
MAT 200117P00015000 P Jan 17, 2020 15.0 2.00 2.75
MAT 200117P00017000 P Jan 17, 2020 17.0 1.80 4.20
MAT 200117P00020000 P Jan 17, 2020 20.0 4.70 6.10
MAT 200117P00022000 P Jan 17, 2020 22.0 4.70 9.00
MAT 200117P00025000 P Jan 17, 2020 25.0 7.20 11.50
MAT 200117P00027000 P Jan 17, 2020 27.0 8.90 13.00
MAT 200117P00030000 P Jan 17, 2020 30.0 11.50 15.90
MAT 200117P00035000 P Jan 17, 2020 35.0 17.00 20.00
OPRA data is delayed 15 minutes.