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 (2016-11-04)Premium Content

Mattel Inc (MAT)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 170120C00013000 C 01/20/17 13.0 17.00 17.90
MAT 170120C00015000 C 01/20/17 15.0 13.30 17.30
MAT 170120C00016000 C 01/20/17 16.0 12.40 15.60
MAT 170120C00017000 C 01/20/17 17.0 11.30 14.60
MAT 170120C00018000 C 01/20/17 18.0 12.00 12.90
MAT 170120C00019000 C 01/20/17 19.0 9.30 12.60
MAT 170120C00020000 C 01/20/17 20.0 9.90 10.90
MAT 170120C00021000 C 01/20/17 21.0 7.30 10.70
MAT 170120C00021500 C 01/20/17 21.5 6.80 11.00
MAT 170120C00022000 C 01/20/17 22.0 6.90 10.60
MAT 170120C00022500 C 01/20/17 22.5 5.70 9.10
MAT 170120C00023000 C 01/20/17 23.0 7.00 7.70
MAT 170120C00023500 C 01/20/17 23.5 5.60 7.70
MAT 170120C00024000 C 01/20/17 24.0 4.30 7.20
MAT 170120C00024500 C 01/20/17 24.5 3.70 6.70
MAT 170120C00025000 C 01/20/17 25.0 5.00 6.10
MAT 170120C00025500 C 01/20/17 25.5 3.70 5.70
MAT 170120C00026000 C 01/20/17 26.0 4.00 4.80
MAT 170120C00026500 C 01/20/17 26.5 3.50 4.40
MAT 170120C00027000 C 01/20/17 27.0 3.00 3.90
MAT 170120C00027500 C 01/20/17 27.5 2.50 3.30
MAT 170120C00028000 C 01/20/17 28.0 2.05 2.85
MAT 170120C00028500 C 01/20/17 28.5 1.50 2.50
MAT 170120C00029000 C 01/20/17 29.0 1.05 1.55
MAT 170120C00029500 C 01/20/17 29.5 0.60 1.25
MAT 170120C00030000 C 01/20/17 30.0 0.25 0.55
MAT 170120C00030500 C 01/20/17 30.5 0.05 0.20
MAT 170120C00031000 C 01/20/17 31.0 0.00 0.05
MAT 170120C00031500 C 01/20/17 31.5 0.00 0.05
MAT 170120C00032000 C 01/20/17 32.0 0.00 0.05
MAT 170120C00032500 C 01/20/17 32.5 0.00 0.05
MAT 170120C00033000 C 01/20/17 33.0 0.00 0.05
MAT 170120C00033500 C 01/20/17 33.5 0.00 0.10
MAT 170120C00034000 C 01/20/17 34.0 0.00 0.05
MAT 170120C00034500 C 01/20/17 34.5 0.00 0.10
MAT 170120C00035000 C 01/20/17 35.0 0.00 0.05
MAT 170120C00035500 C 01/20/17 35.5 0.00 0.10
MAT 170120C00036000 C 01/20/17 36.0 0.00 0.05
MAT 170120C00036500 C 01/20/17 36.5 0.00 0.10
MAT 170120C00037000 C 01/20/17 37.0 0.00 0.05
MAT 170120C00037500 C 01/20/17 37.5 0.00 0.05
MAT 170120C00038000 C 01/20/17 38.0 0.00 0.10
MAT 170120C00038500 C 01/20/17 38.5 0.00 0.10
MAT 170120C00039000 C 01/20/17 39.0 0.00 0.10
MAT 170120C00039500 C 01/20/17 39.5 0.00 0.10
MAT 170120C00040000 C 01/20/17 40.0 0.00 0.10
MAT 170120C00041000 C 01/20/17 41.0 0.00 0.05
MAT 170120C00042000 C 01/20/17 42.0 0.00 0.05
MAT 170120C00043000 C 01/20/17 43.0 0.00 0.10
MAT 170120C00044000 C 01/20/17 44.0 0.00 0.05
MAT 170120C00045000 C 01/20/17 45.0 0.00 0.05
MAT 170120C00046000 C 01/20/17 46.0 0.00 0.05
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.10
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.10
MAT 170120P00013000 P 01/20/17 13.0 0.00 0.10
MAT 170120P00015000 P 01/20/17 15.0 0.00 0.10
MAT 170120P00016000 P 01/20/17 16.0 0.00 0.10
MAT 170120P00017000 P 01/20/17 17.0 0.00 0.10
MAT 170120P00018000 P 01/20/17 18.0 0.00 0.10
MAT 170120P00019000 P 01/20/17 19.0 0.00 0.10
MAT 170120P00020000 P 01/20/17 20.0 0.00 0.05
MAT 170120P00021000 P 01/20/17 21.0 0.00 0.10
MAT 170120P00021500 P 01/20/17 21.5 0.00 0.35
MAT 170120P00022000 P 01/20/17 22.0 0.00 0.05
MAT 170120P00022500 P 01/20/17 22.5 0.00 0.10
MAT 170120P00023000 P 01/20/17 23.0 0.00 0.05
MAT 170120P00023500 P 01/20/17 23.5 0.00 0.10
MAT 170120P00024000 P 01/20/17 24.0 0.00 0.05
MAT 170120P00024500 P 01/20/17 24.5 0.00 0.10
MAT 170120P00025000 P 01/20/17 25.0 0.00 0.10
MAT 170120P00025500 P 01/20/17 25.5 0.00 0.05
MAT 170120P00026000 P 01/20/17 26.0 0.00 0.10
MAT 170120P00026500 P 01/20/17 26.5 0.00 0.10
MAT 170120P00027000 P 01/20/17 27.0 0.00 0.05
MAT 170120P00027500 P 01/20/17 27.5 0.00 0.05
MAT 170120P00028000 P 01/20/17 28.0 0.00 0.05
MAT 170120P00028500 P 01/20/17 28.5 0.00 0.10
MAT 170120P00029000 P 01/20/17 29.0 0.00 0.05
MAT 170120P00029500 P 01/20/17 29.5 0.00 0.10
MAT 170120P00030000 P 01/20/17 30.0 0.10 0.25
MAT 170120P00030500 P 01/20/17 30.5 0.35 0.60
MAT 170120P00031000 P 01/20/17 31.0 0.50 1.05
MAT 170120P00031500 P 01/20/17 31.5 0.75 1.50
MAT 170120P00032000 P 01/20/17 32.0 1.60 2.00
MAT 170120P00032500 P 01/20/17 32.5 1.60 2.65
MAT 170120P00033000 P 01/20/17 33.0 2.10 3.00
MAT 170120P00033500 P 01/20/17 33.5 2.55 3.60
MAT 170120P00034000 P 01/20/17 34.0 3.40 4.20
MAT 170120P00034500 P 01/20/17 34.5 3.30 4.60
MAT 170120P00035000 P 01/20/17 35.0 4.20 5.00
MAT 170120P00035500 P 01/20/17 35.5 4.30 5.60
MAT 170120P00036000 P 01/20/17 36.0 4.80 7.80
MAT 170120P00036500 P 01/20/17 36.5 5.30 6.90
MAT 170120P00037000 P 01/20/17 37.0 6.20 7.00
MAT 170120P00037500 P 01/20/17 37.5 6.30 7.80
MAT 170120P00038000 P 01/20/17 38.0 5.50 9.00
MAT 170120P00038500 P 01/20/17 38.5 5.90 10.10
MAT 170120P00039000 P 01/20/17 39.0 6.50 10.70
MAT 170120P00039500 P 01/20/17 39.5 7.00 11.10
MAT 170120P00040000 P 01/20/17 40.0 8.90 10.00
MAT 170120P00041000 P 01/20/17 41.0 8.50 12.70
MAT 170120P00042000 P 01/20/17 42.0 9.50 13.70
MAT 170120P00043000 P 01/20/17 43.0 10.50 14.70
MAT 170120P00044000 P 01/20/17 44.0 11.50 15.80
MAT 170120P00045000 P 01/20/17 45.0 12.50 16.80
MAT 170120P00046000 P 01/20/17 46.0 13.50 17.70
MAT 170120P00047000 P 01/20/17 47.0 14.50 18.80
MAT 170120P00050000 P 01/20/17 50.0 19.20 20.00
MAT 170127C00020500 C 01/27/17 20.5 9.20 10.50
MAT 170127C00021000 C 01/27/17 21.0 7.10 11.60
MAT 170127C00021500 C 01/27/17 21.5 6.40 10.90
MAT 170127C00022500 C 01/27/17 22.5 5.60 10.00
MAT 170127C00023000 C 01/27/17 23.0 5.00 9.00
MAT 170127C00023500 C 01/27/17 23.5 4.90 7.60
MAT 170127C00024000 C 01/27/17 24.0 5.60 7.50
MAT 170127C00024500 C 01/27/17 24.5 5.10 7.00
MAT 170127C00025000 C 01/27/17 25.0 4.60 6.50
MAT 170127C00025500 C 01/27/17 25.5 3.70 7.00
MAT 170127C00026000 C 01/27/17 26.0 2.95 5.40
MAT 170127C00026500 C 01/27/17 26.5 2.85 6.00
MAT 170127C00027000 C 01/27/17 27.0 2.85 3.90
MAT 170127C00027500 C 01/27/17 27.5 2.35 3.50
MAT 170127C00028000 C 01/27/17 28.0 1.85 2.95
MAT 170127C00028500 C 01/27/17 28.5 1.55 2.35
MAT 170127C00029000 C 01/27/17 29.0 1.00 2.05
MAT 170127C00029500 C 01/27/17 29.5 0.80 2.40
MAT 170127C00030000 C 01/27/17 30.0 0.50 1.05
MAT 170127C00030500 C 01/27/17 30.5 0.25 0.70
MAT 170127C00031000 C 01/27/17 31.0 0.10 0.40
MAT 170127C00031500 C 01/27/17 31.5 0.05 0.25
MAT 170127C00032000 C 01/27/17 32.0 0.00 0.35
MAT 170127C00032500 C 01/27/17 32.5 0.00 0.45
MAT 170127C00033000 C 01/27/17 33.0 0.00 0.15
MAT 170127C00033500 C 01/27/17 33.5 0.00 0.15
MAT 170127C00034000 C 01/27/17 34.0 0.00 0.10
MAT 170127C00034500 C 01/27/17 34.5 0.00 0.45
MAT 170127C00035000 C 01/27/17 35.0 0.00 0.45
MAT 170127C00035500 C 01/27/17 35.5 0.00 0.10
MAT 170127C00036000 C 01/27/17 36.0 0.00 0.05
MAT 170127C00036500 C 01/27/17 36.5 0.00 0.10
MAT 170127C00037000 C 01/27/17 37.0 0.00 0.05
MAT 170127C00037500 C 01/27/17 37.5 0.00 0.10
MAT 170127C00038000 C 01/27/17 38.0 0.00 0.10
MAT 170127C00038500 C 01/27/17 38.5 0.00 0.10
MAT 170127C00039000 C 01/27/17 39.0 0.00 0.05
MAT 170127C00039500 C 01/27/17 39.5 0.00 0.05
MAT 170127C00045000 C 01/27/17 45.0 0.00 0.05
MAT 170127P00020500 P 01/27/17 20.5 0.00 0.25
MAT 170127P00021000 P 01/27/17 21.0 0.00 0.45
MAT 170127P00021500 P 01/27/17 21.5 0.00 0.70
MAT 170127P00022500 P 01/27/17 22.5 0.00 0.75
MAT 170127P00023000 P 01/27/17 23.0 0.00 0.45
MAT 170127P00023500 P 01/27/17 23.5 0.00 0.45
MAT 170127P00024000 P 01/27/17 24.0 0.00 0.45
MAT 170127P00024500 P 01/27/17 24.5 0.00 0.45
MAT 170127P00025000 P 01/27/17 25.0 0.00 0.25
MAT 170127P00025500 P 01/27/17 25.5 0.00 0.50
MAT 170127P00026000 P 01/27/17 26.0 0.00 0.25
MAT 170127P00026500 P 01/27/17 26.5 0.00 0.45
MAT 170127P00027000 P 01/27/17 27.0 0.00 0.45
MAT 170127P00027500 P 01/27/17 27.5 0.00 0.10
MAT 170127P00028000 P 01/27/17 28.0 0.00 0.15
MAT 170127P00028500 P 01/27/17 28.5 0.00 0.15
MAT 170127P00029000 P 01/27/17 29.0 0.10 0.30
MAT 170127P00029500 P 01/27/17 29.5 0.20 0.30
MAT 170127P00030000 P 01/27/17 30.0 0.35 0.60
MAT 170127P00030500 P 01/27/17 30.5 0.65 0.90
MAT 170127P00031000 P 01/27/17 31.0 0.95 2.40
MAT 170127P00031500 P 01/27/17 31.5 0.60 1.80
MAT 170127P00032000 P 01/27/17 32.0 1.00 2.50
MAT 170127P00032500 P 01/27/17 32.5 1.40 3.20
MAT 170127P00033000 P 01/27/17 33.0 1.80 3.80
MAT 170127P00033500 P 01/27/17 33.5 2.10 5.20
MAT 170127P00034000 P 01/27/17 34.0 2.90 4.30
MAT 170127P00034500 P 01/27/17 34.5 3.30 6.20
MAT 170127P00035000 P 01/27/17 35.0 3.50 5.30
MAT 170127P00035500 P 01/27/17 35.5 4.20 5.70
MAT 170127P00036000 P 01/27/17 36.0 4.80 6.20
MAT 170127P00036500 P 01/27/17 36.5 4.70 7.80
MAT 170127P00037000 P 01/27/17 37.0 5.50 8.40
MAT 170127P00037500 P 01/27/17 37.5 5.50 9.20
MAT 170127P00038000 P 01/27/17 38.0 5.50 9.70
MAT 170127P00038500 P 01/27/17 38.5 5.90 9.40
MAT 170127P00039000 P 01/27/17 39.0 6.50 9.80
MAT 170127P00039500 P 01/27/17 39.5 7.00 10.40
MAT 170127P00045000 P 01/27/17 45.0 13.80 15.30
MAT 170203C00020500 C 02/03/17 20.5 9.30 10.80
MAT 170203C00021000 C 02/03/17 21.0 8.60 10.50
MAT 170203C00021500 C 02/03/17 21.5 7.60 11.00
MAT 170203C00022500 C 02/03/17 22.5 6.00 10.00
MAT 170203C00023000 C 02/03/17 23.0 5.50 8.70
MAT 170203C00023500 C 02/03/17 23.5 5.50 9.00
MAT 170203C00024000 C 02/03/17 24.0 4.30 7.30
MAT 170203C00024500 C 02/03/17 24.5 4.60 8.00
MAT 170203C00025000 C 02/03/17 25.0 3.40 6.30
MAT 170203C00025500 C 02/03/17 25.5 3.10 7.20
MAT 170203C00026000 C 02/03/17 26.0 3.10 6.50
MAT 170203C00026500 C 02/03/17 26.5 2.60 6.20
MAT 170203C00027000 C 02/03/17 27.0 2.25 4.60
MAT 170203C00027500 C 02/03/17 27.5 1.75 4.40
MAT 170203C00028000 C 02/03/17 28.0 2.35 2.75
MAT 170203C00028500 C 02/03/17 28.5 2.00 2.40
MAT 170203C00029000 C 02/03/17 29.0 1.65 1.90
MAT 170203C00029500 C 02/03/17 29.5 1.35 1.55
MAT 170203C00030000 C 02/03/17 30.0 1.10 1.25
MAT 170203C00030500 C 02/03/17 30.5 0.85 1.00
MAT 170203C00031000 C 02/03/17 31.0 0.65 0.80
MAT 170203C00031500 C 02/03/17 31.5 0.45 0.65
MAT 170203C00032000 C 02/03/17 32.0 0.35 0.50
MAT 170203C00032500 C 02/03/17 32.5 0.20 0.40
MAT 170203C00033000 C 02/03/17 33.0 0.15 0.35
MAT 170203C00033500 C 02/03/17 33.5 0.10 0.30
MAT 170203C00034000 C 02/03/17 34.0 0.05 0.30
MAT 170203C00034500 C 02/03/17 34.5 0.00 0.20
MAT 170203C00035000 C 02/03/17 35.0 0.00 0.20
MAT 170203C00035500 C 02/03/17 35.5 0.00 0.15
MAT 170203C00036000 C 02/03/17 36.0 0.00 0.10
MAT 170203C00036500 C 02/03/17 36.5 0.00 0.15
MAT 170203C00037000 C 02/03/17 37.0 0.00 0.10
MAT 170203C00037500 C 02/03/17 37.5 0.00 0.15
MAT 170203C00038000 C 02/03/17 38.0 0.00 0.10
MAT 170203C00038500 C 02/03/17 38.5 0.00 0.10
MAT 170203C00039000 C 02/03/17 39.0 0.00 0.15
MAT 170203C00039500 C 02/03/17 39.5 0.00 0.15
MAT 170203P00020500 P 02/03/17 20.5 0.00 0.10
MAT 170203P00021000 P 02/03/17 21.0 0.00 0.45
MAT 170203P00021500 P 02/03/17 21.5 0.00 0.50
MAT 170203P00022500 P 02/03/17 22.5 0.00 0.40
MAT 170203P00023000 P 02/03/17 23.0 0.00 0.15
MAT 170203P00023500 P 02/03/17 23.5 0.00 0.15
MAT 170203P00024000 P 02/03/17 24.0 0.00 0.15
MAT 170203P00024500 P 02/03/17 24.5 0.00 0.50
MAT 170203P00025000 P 02/03/17 25.0 0.00 0.50
MAT 170203P00025500 P 02/03/17 25.5 0.00 0.10
MAT 170203P00026000 P 02/03/17 26.0 0.00 0.20
MAT 170203P00026500 P 02/03/17 26.5 0.05 0.25
MAT 170203P00027000 P 02/03/17 27.0 0.10 0.40
MAT 170203P00027500 P 02/03/17 27.5 0.15 0.35
MAT 170203P00028000 P 02/03/17 28.0 0.25 0.45
MAT 170203P00028500 P 02/03/17 28.5 0.30 0.60
MAT 170203P00029000 P 02/03/17 29.0 0.45 0.75
MAT 170203P00029500 P 02/03/17 29.5 0.60 0.90
MAT 170203P00030000 P 02/03/17 30.0 0.80 1.15
MAT 170203P00030500 P 02/03/17 30.5 1.10 1.40
MAT 170203P00031000 P 02/03/17 31.0 1.40 1.70
MAT 170203P00031500 P 02/03/17 31.5 1.75 2.05
MAT 170203P00032000 P 02/03/17 32.0 1.95 2.55
MAT 170203P00032500 P 02/03/17 32.5 2.00 4.90
MAT 170203P00033000 P 02/03/17 33.0 1.35 5.00
MAT 170203P00033500 P 02/03/17 33.5 1.70 4.20
MAT 170203P00034000 P 02/03/17 34.0 2.10 5.50
MAT 170203P00034500 P 02/03/17 34.5 2.50 5.10
MAT 170203P00035000 P 02/03/17 35.0 2.90 6.30
MAT 170203P00035500 P 02/03/17 35.5 3.40 6.80
MAT 170203P00036000 P 02/03/17 36.0 3.50 6.90
MAT 170203P00036500 P 02/03/17 36.5 5.50 7.20
MAT 170203P00037000 P 02/03/17 37.0 4.90 8.40
MAT 170203P00037500 P 02/03/17 37.5 6.50 7.80
MAT 170203P00038000 P 02/03/17 38.0 5.80 9.90
MAT 170203P00038500 P 02/03/17 38.5 7.50 9.40
MAT 170203P00039000 P 02/03/17 39.0 6.90 10.40
MAT 170203P00039500 P 02/03/17 39.5 8.50 9.80
MAT 170210C00020500 C 02/10/17 20.5 9.20 10.50
MAT 170210C00021000 C 02/10/17 21.0 7.30 11.60
MAT 170210C00021500 C 02/10/17 21.5 7.00 11.00
MAT 170210C00022000 C 02/10/17 22.0 6.30 10.60
MAT 170210C00022500 C 02/10/17 22.5 6.50 8.90
MAT 170210C00023000 C 02/10/17 23.0 5.30 9.20
MAT 170210C00023500 C 02/10/17 23.5 5.50 7.90
MAT 170210C00024000 C 02/10/17 24.0 4.30 7.40
MAT 170210C00024500 C 02/10/17 24.5 4.60 6.90
MAT 170210C00025000 C 02/10/17 25.0 4.10 6.30
MAT 170210C00025500 C 02/10/17 25.5 3.60 7.20
MAT 170210C00026000 C 02/10/17 26.0 3.20 6.80
MAT 170210C00026500 C 02/10/17 26.5 2.70 6.20
MAT 170210C00027000 C 02/10/17 27.0 2.25 5.10
MAT 170210C00027500 C 02/10/17 27.5 1.90 4.50
MAT 170210C00028000 C 02/10/17 28.0 1.70 3.50
MAT 170210C00028500 C 02/10/17 28.5 2.00 2.60
MAT 170210C00029000 C 02/10/17 29.0 1.70 2.10
MAT 170210C00029500 C 02/10/17 29.5 1.40 1.70
MAT 170210C00030000 C 02/10/17 30.0 1.15 1.45
MAT 170210C00030500 C 02/10/17 30.5 0.90 1.20
MAT 170210C00031000 C 02/10/17 31.0 0.70 1.00
MAT 170210C00031500 C 02/10/17 31.5 0.55 0.85
MAT 170210C00032000 C 02/10/17 32.0 0.40 0.70
MAT 170210C00032500 C 02/10/17 32.5 0.30 0.55
MAT 170210C00033000 C 02/10/17 33.0 0.20 0.45
MAT 170210C00033500 C 02/10/17 33.5 0.10 0.40
MAT 170210C00034000 C 02/10/17 34.0 0.05 0.30
MAT 170210C00034500 C 02/10/17 34.5 0.00 0.25
MAT 170210C00035000 C 02/10/17 35.0 0.00 0.25
MAT 170210C00035500 C 02/10/17 35.5 0.00 0.20
MAT 170210C00036000 C 02/10/17 36.0 0.00 0.20
MAT 170210C00036500 C 02/10/17 36.5 0.00 0.15
MAT 170210C00037000 C 02/10/17 37.0 0.00 0.15
MAT 170210C00037500 C 02/10/17 37.5 0.00 0.10
MAT 170210C00038000 C 02/10/17 38.0 0.00 0.10
MAT 170210C00038500 C 02/10/17 38.5 0.00 0.10
MAT 170210C00039000 C 02/10/17 39.0 0.00 0.10
MAT 170210C00039500 C 02/10/17 39.5 0.00 0.10
MAT 170210P00020500 P 02/10/17 20.5 0.00 0.05
MAT 170210P00021000 P 02/10/17 21.0 0.00 0.10
MAT 170210P00021500 P 02/10/17 21.5 0.00 0.10
MAT 170210P00022000 P 02/10/17 22.0 0.00 0.05
MAT 170210P00022500 P 02/10/17 22.5 0.00 0.10
MAT 170210P00023000 P 02/10/17 23.0 0.00 0.15
MAT 170210P00023500 P 02/10/17 23.5 0.00 0.35
MAT 170210P00024000 P 02/10/17 24.0 0.00 0.30
MAT 170210P00024500 P 02/10/17 24.5 0.00 0.15
MAT 170210P00025000 P 02/10/17 25.0 0.00 0.15
MAT 170210P00025500 P 02/10/17 25.5 0.00 0.20
MAT 170210P00026000 P 02/10/17 26.0 0.05 0.25
MAT 170210P00026500 P 02/10/17 26.5 0.05 0.30
MAT 170210P00027000 P 02/10/17 27.0 0.10 0.35
MAT 170210P00027500 P 02/10/17 27.5 0.20 0.40
MAT 170210P00028000 P 02/10/17 28.0 0.30 0.55
MAT 170210P00028500 P 02/10/17 28.5 0.40 0.65
MAT 170210P00029000 P 02/10/17 29.0 0.50 0.85
MAT 170210P00029500 P 02/10/17 29.5 0.70 1.05
MAT 170210P00030000 P 02/10/17 30.0 0.90 1.25
MAT 170210P00030500 P 02/10/17 30.5 1.20 1.50
MAT 170210P00031000 P 02/10/17 31.0 1.50 1.80
MAT 170210P00031500 P 02/10/17 31.5 1.85 2.15
MAT 170210P00032000 P 02/10/17 32.0 1.80 4.50
MAT 170210P00032500 P 02/10/17 32.5 2.15 4.70
MAT 170210P00033000 P 02/10/17 33.0 2.25 3.50
MAT 170210P00033500 P 02/10/17 33.5 2.70 4.00
MAT 170210P00034000 P 02/10/17 34.0 2.45 5.90
MAT 170210P00034500 P 02/10/17 34.5 3.30 6.40
MAT 170210P00035000 P 02/10/17 35.0 3.00 6.40
MAT 170210P00035500 P 02/10/17 35.5 3.40 6.80
MAT 170210P00036000 P 02/10/17 36.0 3.90 7.30
MAT 170210P00036500 P 02/10/17 36.5 4.40 7.10
MAT 170210P00037000 P 02/10/17 37.0 4.90 7.50
MAT 170210P00037500 P 02/10/17 37.5 6.40 7.80
MAT 170210P00038000 P 02/10/17 38.0 6.90 8.40
MAT 170210P00038500 P 02/10/17 38.5 7.30 8.80
MAT 170210P00039000 P 02/10/17 39.0 6.90 10.50
MAT 170210P00039500 P 02/10/17 39.5 8.50 9.80
MAT 170217C00020000 C 02/17/17 20.0 9.90 10.90
MAT 170217C00021000 C 02/17/17 21.0 7.30 10.10
MAT 170217C00022000 C 02/17/17 22.0 6.30 9.00
MAT 170217C00023000 C 02/17/17 23.0 5.80 8.10
MAT 170217C00024000 C 02/17/17 24.0 4.10 7.10
MAT 170217C00025000 C 02/17/17 25.0 3.10 6.20
MAT 170217C00026000 C 02/17/17 26.0 4.10 5.00
MAT 170217C00027000 C 02/17/17 27.0 3.30 4.00
MAT 170217C00028000 C 02/17/17 28.0 2.50 2.75
MAT 170217C00029000 C 02/17/17 29.0 1.80 2.05
MAT 170217C00030000 C 02/17/17 30.0 1.20 1.50
MAT 170217C00031000 C 02/17/17 31.0 0.75 1.05
MAT 170217C00032000 C 02/17/17 32.0 0.45 0.70
MAT 170217C00033000 C 02/17/17 33.0 0.20 0.50
MAT 170217C00034000 C 02/17/17 34.0 0.10 0.30
MAT 170217C00035000 C 02/17/17 35.0 0.00 0.25
MAT 170217C00036000 C 02/17/17 36.0 0.00 0.15
MAT 170217C00037000 C 02/17/17 37.0 0.00 0.10
MAT 170217C00038000 C 02/17/17 38.0 0.00 0.15
MAT 170217P00020000 P 02/17/17 20.0 0.00 0.10
MAT 170217P00021000 P 02/17/17 21.0 0.00 0.10
MAT 170217P00022000 P 02/17/17 22.0 0.00 0.10
MAT 170217P00023000 P 02/17/17 23.0 0.00 0.10
MAT 170217P00024000 P 02/17/17 24.0 0.00 0.20
MAT 170217P00025000 P 02/17/17 25.0 0.05 0.20
MAT 170217P00026000 P 02/17/17 26.0 0.10 0.30
MAT 170217P00027000 P 02/17/17 27.0 0.25 0.40
MAT 170217P00028000 P 02/17/17 28.0 0.45 0.65
MAT 170217P00029000 P 02/17/17 29.0 0.75 0.95
MAT 170217P00030000 P 02/17/17 30.0 1.20 1.40
MAT 170217P00031000 P 02/17/17 31.0 1.85 2.05
MAT 170217P00032000 P 02/17/17 32.0 2.45 2.75
MAT 170217P00033000 P 02/17/17 33.0 2.85 3.60
MAT 170217P00034000 P 02/17/17 34.0 3.70 4.50
MAT 170217P00035000 P 02/17/17 35.0 4.50 5.40
MAT 170217P00036000 P 02/17/17 36.0 5.40 6.40
MAT 170217P00037000 P 02/17/17 37.0 4.90 7.50
MAT 170217P00038000 P 02/17/17 38.0 7.30 8.40
MAT 170224C00022000 C 02/24/17 22.0 7.80 9.40
MAT 170224C00022500 C 02/24/17 22.5 6.60 10.00
MAT 170224C00023000 C 02/24/17 23.0 6.10 9.60
MAT 170224C00023500 C 02/24/17 23.5 5.60 9.10
MAT 170224C00024000 C 02/24/17 24.0 4.30 8.60
MAT 170224C00024500 C 02/24/17 24.5 4.60 8.20
MAT 170224C00025000 C 02/24/17 25.0 4.10 7.60
MAT 170224C00025500 C 02/24/17 25.5 3.60 7.20
MAT 170224C00026000 C 02/24/17 26.0 3.10 6.80
MAT 170224C00026500 C 02/24/17 26.5 2.75 4.60
MAT 170224C00027000 C 02/24/17 27.0 2.25 4.30
MAT 170224C00027500 C 02/24/17 27.5 1.90 3.70
MAT 170224C00028000 C 02/24/17 28.0 2.35 2.70
MAT 170224C00028500 C 02/24/17 28.5 2.00 2.70
MAT 170224C00029000 C 02/24/17 29.0 1.70 2.00
MAT 170224C00029500 C 02/24/17 29.5 1.45 1.70
MAT 170224C00030000 C 02/24/17 30.0 1.20 1.45
MAT 170224C00030500 C 02/24/17 30.5 0.90 1.20
MAT 170224C00031000 C 02/24/17 31.0 0.75 1.00
MAT 170224C00031500 C 02/24/17 31.5 0.60 0.85
MAT 170224C00032000 C 02/24/17 32.0 0.40 0.70
MAT 170224C00032500 C 02/24/17 32.5 0.30 0.65
MAT 170224C00033000 C 02/24/17 33.0 0.20 0.45
MAT 170224C00033500 C 02/24/17 33.5 0.15 0.40
MAT 170224C00034000 C 02/24/17 34.0 0.10 0.50
MAT 170224C00034500 C 02/24/17 34.5 0.05 0.30
MAT 170224C00035000 C 02/24/17 35.0 0.00 0.25
MAT 170224C00035500 C 02/24/17 35.5 0.00 0.20
MAT 170224C00036000 C 02/24/17 36.0 0.00 0.20
MAT 170224C00036500 C 02/24/17 36.5 0.00 0.15
MAT 170224C00037000 C 02/24/17 37.0 0.00 0.15
MAT 170224C00037500 C 02/24/17 37.5 0.00 0.15
MAT 170224C00038000 C 02/24/17 38.0 0.00 0.15
MAT 170224C00038500 C 02/24/17 38.5 0.00 0.10
MAT 170224C00039000 C 02/24/17 39.0 0.00 0.15
MAT 170224C00039500 C 02/24/17 39.5 0.00 0.10
MAT 170224P00022000 P 02/24/17 22.0 0.00 0.15
MAT 170224P00022500 P 02/24/17 22.5 0.00 0.15
MAT 170224P00023000 P 02/24/17 23.0 0.00 0.35
MAT 170224P00023500 P 02/24/17 23.5 0.00 0.45
MAT 170224P00024000 P 02/24/17 24.0 0.00 0.20
MAT 170224P00024500 P 02/24/17 24.5 0.00 0.20
MAT 170224P00025000 P 02/24/17 25.0 0.05 0.25
MAT 170224P00025500 P 02/24/17 25.5 0.05 0.30
MAT 170224P00026000 P 02/24/17 26.0 0.10 0.35
MAT 170224P00026500 P 02/24/17 26.5 0.15 0.45
MAT 170224P00027000 P 02/24/17 27.0 0.25 0.50
MAT 170224P00027500 P 02/24/17 27.5 0.35 0.60
MAT 170224P00028000 P 02/24/17 28.0 0.45 0.75
MAT 170224P00028500 P 02/24/17 28.5 0.60 0.90
MAT 170224P00029000 P 02/24/17 29.0 0.75 1.05
MAT 170224P00029500 P 02/24/17 29.5 0.95 1.30
MAT 170224P00030000 P 02/24/17 30.0 1.20 1.55
MAT 170224P00030500 P 02/24/17 30.5 1.50 1.80
MAT 170224P00031000 P 02/24/17 31.0 1.85 2.20
MAT 170224P00031500 P 02/24/17 31.5 2.15 2.55
MAT 170224P00032000 P 02/24/17 32.0 2.45 2.95
MAT 170224P00032500 P 02/24/17 32.5 2.40 5.00
MAT 170224P00033000 P 02/24/17 33.0 2.85 5.60
MAT 170224P00033500 P 02/24/17 33.5 3.30 4.70
MAT 170224P00034000 P 02/24/17 34.0 3.60 5.20
MAT 170224P00034500 P 02/24/17 34.5 4.10 6.70
MAT 170224P00035000 P 02/24/17 35.0 4.40 5.70
MAT 170224P00035500 P 02/24/17 35.5 3.30 6.80
MAT 170224P00036000 P 02/24/17 36.0 5.30 7.50
MAT 170224P00036500 P 02/24/17 36.5 5.80 7.60
MAT 170224P00037000 P 02/24/17 37.0 6.20 7.70
MAT 170224P00037500 P 02/24/17 37.5 6.70 8.70
MAT 170224P00038000 P 02/24/17 38.0 6.20 10.00
MAT 170224P00038500 P 02/24/17 38.5 7.80 10.50
MAT 170224P00039000 P 02/24/17 39.0 7.20 10.00
MAT 170224P00039500 P 02/24/17 39.5 8.90 10.20
MAT 170303C00022000 C 03/03/17 22.0 7.90 9.10
MAT 170303C00022500 C 03/03/17 22.5 6.60 10.00
MAT 170303C00023000 C 03/03/17 23.0 6.00 9.60
MAT 170303C00023500 C 03/03/17 23.5 5.50 9.20
MAT 170303C00024000 C 03/03/17 24.0 4.90 8.60
MAT 170303C00024500 C 03/03/17 24.5 5.10 6.80
MAT 170303C00025000 C 03/03/17 25.0 5.00 5.60
MAT 170303C00025500 C 03/03/17 25.5 4.50 5.20
MAT 170303C00026000 C 03/03/17 26.0 4.10 4.70
MAT 170303C00026500 C 03/03/17 26.5 3.60 4.30
MAT 170303C00027000 C 03/03/17 27.0 3.20 3.90
MAT 170303C00027500 C 03/03/17 27.5 2.70 3.50
MAT 170303C00028000 C 03/03/17 28.0 2.30 2.75
MAT 170303C00028500 C 03/03/17 28.5 2.10 2.35
MAT 170303C00029000 C 03/03/17 29.0 1.80 2.10
MAT 170303C00029500 C 03/03/17 29.5 1.55 1.75
MAT 170303C00030000 C 03/03/17 30.0 1.25 1.45
MAT 170303C00030500 C 03/03/17 30.5 1.05 1.25
MAT 170303C00031000 C 03/03/17 31.0 0.80 1.10
MAT 170303C00031500 C 03/03/17 31.5 0.65 0.85
MAT 170303C00032000 C 03/03/17 32.0 0.50 0.70
MAT 170303C00032500 C 03/03/17 32.5 0.40 0.65
MAT 170303C00033000 C 03/03/17 33.0 0.25 0.50
MAT 170303C00033500 C 03/03/17 33.5 0.20 0.45
MAT 170303C00034000 C 03/03/17 34.0 0.15 0.35
MAT 170303C00034500 C 03/03/17 34.5 0.10 0.30
MAT 170303C00035000 C 03/03/17 35.0 0.05 0.25
MAT 170303C00035500 C 03/03/17 35.5 0.05 0.20
MAT 170303C00036000 C 03/03/17 36.0 0.00 0.20
MAT 170303C00036500 C 03/03/17 36.5 0.00 0.20
MAT 170303C00037000 C 03/03/17 37.0 0.00 0.15
MAT 170303C00037500 C 03/03/17 37.5 0.00 0.10
MAT 170303C00038000 C 03/03/17 38.0 0.00 0.10
MAT 170303C00038500 C 03/03/17 38.5 0.00 0.15
MAT 170303C00039000 C 03/03/17 39.0 0.00 0.10
MAT 170303C00039500 C 03/03/17 39.5 0.00 0.10
MAT 170303P00022000 P 03/03/17 22.0 0.00 0.15
MAT 170303P00022500 P 03/03/17 22.5 0.00 0.20
MAT 170303P00023000 P 03/03/17 23.0 0.00 0.30
MAT 170303P00023500 P 03/03/17 23.5 0.00 0.20
MAT 170303P00024000 P 03/03/17 24.0 0.05 0.20
MAT 170303P00024500 P 03/03/17 24.5 0.05 0.20
MAT 170303P00025000 P 03/03/17 25.0 0.05 0.25
MAT 170303P00025500 P 03/03/17 25.5 0.10 0.30
MAT 170303P00026000 P 03/03/17 26.0 0.10 0.35
MAT 170303P00026500 P 03/03/17 26.5 0.25 0.45
MAT 170303P00027000 P 03/03/17 27.0 0.30 0.50
MAT 170303P00027500 P 03/03/17 27.5 0.40 0.65
MAT 170303P00028000 P 03/03/17 28.0 0.60 0.75
MAT 170303P00028500 P 03/03/17 28.5 0.75 0.95
MAT 170303P00029000 P 03/03/17 29.0 0.95 1.10
MAT 170303P00029500 P 03/03/17 29.5 1.15 1.35
MAT 170303P00030000 P 03/03/17 30.0 1.40 1.60
MAT 170303P00030500 P 03/03/17 30.5 1.70 1.85
MAT 170303P00031000 P 03/03/17 31.0 1.90 2.15
MAT 170303P00031500 P 03/03/17 31.5 2.25 2.50
MAT 170303P00032000 P 03/03/17 32.0 2.60 2.90
MAT 170303P00032500 P 03/03/17 32.5 2.70 3.30
MAT 170303P00033000 P 03/03/17 33.0 3.10 3.80
MAT 170303P00033500 P 03/03/17 33.5 3.60 4.20
MAT 170303P00034000 P 03/03/17 34.0 4.00 4.70
MAT 170303P00034500 P 03/03/17 34.5 4.50 5.10
MAT 170303P00035000 P 03/03/17 35.0 5.00 5.60
MAT 170303P00035500 P 03/03/17 35.5 5.50 6.00
MAT 170303P00036000 P 03/03/17 36.0 4.30 6.70
MAT 170303P00036500 P 03/03/17 36.5 4.80 7.10
MAT 170303P00037000 P 03/03/17 37.0 5.20 7.60
MAT 170303P00037500 P 03/03/17 37.5 5.70 9.10
MAT 170303P00038000 P 03/03/17 38.0 7.20 8.50
MAT 170303P00038500 P 03/03/17 38.5 7.60 9.00
MAT 170303P00039000 P 03/03/17 39.0 8.30 9.60
MAT 170303P00039500 P 03/03/17 39.5 8.90 10.10
MAT 170421C00016000 C 04/21/17 16.0 14.00 14.90
MAT 170421C00017000 C 04/21/17 17.0 11.30 14.20
MAT 170421C00018000 C 04/21/17 18.0 10.30 13.20
MAT 170421C00019000 C 04/21/17 19.0 9.30 12.20
MAT 170421C00020000 C 04/21/17 20.0 8.30 11.20
MAT 170421C00021000 C 04/21/17 21.0 8.60 10.20
MAT 170421C00022000 C 04/21/17 22.0 7.70 9.30
MAT 170421C00023000 C 04/21/17 23.0 6.80 8.30
MAT 170421C00024000 C 04/21/17 24.0 6.10 6.70
MAT 170421C00025000 C 04/21/17 25.0 5.10 5.80
MAT 170421C00026000 C 04/21/17 26.0 4.20 5.00
MAT 170421C00027000 C 04/21/17 27.0 3.60 4.20
MAT 170421C00028000 C 04/21/17 28.0 2.90 3.20
MAT 170421C00029000 C 04/21/17 29.0 2.30 2.55
MAT 170421C00030000 C 04/21/17 30.0 1.75 1.90
MAT 170421C00031000 C 04/21/17 31.0 1.30 1.60
MAT 170421C00032000 C 04/21/17 32.0 0.90 1.20
MAT 170421C00033000 C 04/21/17 33.0 0.65 0.90
MAT 170421C00034000 C 04/21/17 34.0 0.45 0.70
MAT 170421C00035000 C 04/21/17 35.0 0.30 0.50
MAT 170421C00036000 C 04/21/17 36.0 0.15 0.40
MAT 170421C00037000 C 04/21/17 37.0 0.10 0.30
MAT 170421C00038000 C 04/21/17 38.0 0.05 0.25
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 0.15
MAT 170421C00042000 C 04/21/17 42.0 0.00 0.10
MAT 170421C00043000 C 04/21/17 43.0 0.00 0.10
MAT 170421C00044000 C 04/21/17 44.0 0.00 0.10
MAT 170421C00045000 C 04/21/17 45.0 0.00 0.10
MAT 170421P00016000 P 04/21/17 16.0 0.00 0.10
MAT 170421P00017000 P 04/21/17 17.0 0.00 0.10
MAT 170421P00018000 P 04/21/17 18.0 0.00 0.10
MAT 170421P00019000 P 04/21/17 19.0 0.00 0.10
MAT 170421P00020000 P 04/21/17 20.0 0.00 0.15
MAT 170421P00021000 P 04/21/17 21.0 0.00 0.15
MAT 170421P00022000 P 04/21/17 22.0 0.05 0.20
MAT 170421P00023000 P 04/21/17 23.0 0.10 0.30
MAT 170421P00024000 P 04/21/17 24.0 0.10 0.40
MAT 170421P00025000 P 04/21/17 25.0 0.20 0.50
MAT 170421P00026000 P 04/21/17 26.0 0.50 0.65
MAT 170421P00027000 P 04/21/17 27.0 0.70 0.90
MAT 170421P00028000 P 04/21/17 28.0 1.00 1.20
MAT 170421P00029000 P 04/21/17 29.0 1.45 1.60
MAT 170421P00030000 P 04/21/17 30.0 1.90 2.05
MAT 170421P00031000 P 04/21/17 31.0 2.50 2.60
MAT 170421P00032000 P 04/21/17 32.0 3.00 3.30
MAT 170421P00033000 P 04/21/17 33.0 3.70 4.00
MAT 170421P00034000 P 04/21/17 34.0 4.20 4.80
MAT 170421P00035000 P 04/21/17 35.0 5.10 5.70
MAT 170421P00036000 P 04/21/17 36.0 6.00 6.80
MAT 170421P00037000 P 04/21/17 37.0 7.00 7.50
MAT 170421P00038000 P 04/21/17 38.0 8.00 8.50
MAT 170421P00039000 P 04/21/17 39.0 8.40 9.80
MAT 170421P00040000 P 04/21/17 40.0 9.20 10.80
MAT 170421P00041000 P 04/21/17 41.0 10.10 11.40
MAT 170421P00042000 P 04/21/17 42.0 11.10 12.50
MAT 170421P00043000 P 04/21/17 43.0 10.80 13.40
MAT 170421P00044000 P 04/21/17 44.0 11.80 14.40
MAT 170421P00045000 P 04/21/17 45.0 14.30 15.40
MAT 170721C00017000 C 07/21/17 17.0 12.80 13.90
MAT 170721C00018000 C 07/21/17 18.0 10.30 13.20
MAT 170721C00019000 C 07/21/17 19.0 11.00 12.30
MAT 170721C00020000 C 07/21/17 20.0 9.60 11.30
MAT 170721C00021000 C 07/21/17 21.0 8.30 10.20
MAT 170721C00022000 C 07/21/17 22.0 8.10 8.70
MAT 170721C00023000 C 07/21/17 23.0 7.10 7.80
MAT 170721C00024000 C 07/21/17 24.0 6.10 7.00
MAT 170721C00025000 C 07/21/17 25.0 5.30 6.00
MAT 170721C00026000 C 07/21/17 26.0 4.60 5.00
MAT 170721C00027000 C 07/21/17 27.0 4.00 4.30
MAT 170721C00028000 C 07/21/17 28.0 3.30 3.70
MAT 170721C00029000 C 07/21/17 29.0 2.70 3.00
MAT 170721C00030000 C 07/21/17 30.0 2.25 2.50
MAT 170721C00031000 C 07/21/17 31.0 1.80 2.10
MAT 170721C00032000 C 07/21/17 32.0 1.45 1.65
MAT 170721C00033000 C 07/21/17 33.0 1.15 1.40
MAT 170721C00034000 C 07/21/17 34.0 0.80 1.10
MAT 170721C00035000 C 07/21/17 35.0 0.60 0.90
MAT 170721C00036000 C 07/21/17 36.0 0.50 0.70
MAT 170721C00037000 C 07/21/17 37.0 0.35 0.60
MAT 170721C00038000 C 07/21/17 38.0 0.25 0.50
MAT 170721C00039000 C 07/21/17 39.0 0.20 0.45
MAT 170721C00040000 C 07/21/17 40.0 0.10 0.35
MAT 170721C00041000 C 07/21/17 41.0 0.10 0.35
MAT 170721C00042000 C 07/21/17 42.0 0.05 0.25
MAT 170721C00043000 C 07/21/17 43.0 0.00 0.20
MAT 170721P00017000 P 07/21/17 17.0 0.00 0.25
MAT 170721P00018000 P 07/21/17 18.0 0.05 0.25
MAT 170721P00019000 P 07/21/17 19.0 0.10 0.30
MAT 170721P00020000 P 07/21/17 20.0 0.15 0.35
MAT 170721P00021000 P 07/21/17 21.0 0.20 0.45
MAT 170721P00022000 P 07/21/17 22.0 0.30 0.50
MAT 170721P00023000 P 07/21/17 23.0 0.40 0.60
MAT 170721P00024000 P 07/21/17 24.0 0.55 0.80
MAT 170721P00025000 P 07/21/17 25.0 0.85 1.00
MAT 170721P00026000 P 07/21/17 26.0 1.15 1.30
MAT 170721P00027000 P 07/21/17 27.0 1.40 1.55
MAT 170721P00028000 P 07/21/17 28.0 1.80 1.90
MAT 170721P00029000 P 07/21/17 29.0 2.20 2.40
MAT 170721P00030000 P 07/21/17 30.0 2.70 2.85
MAT 170721P00031000 P 07/21/17 31.0 3.20 3.40
MAT 170721P00032000 P 07/21/17 32.0 3.80 4.10
MAT 170721P00033000 P 07/21/17 33.0 4.40 4.80
MAT 170721P00034000 P 07/21/17 34.0 5.20 5.50
MAT 170721P00035000 P 07/21/17 35.0 5.60 6.30
MAT 170721P00036000 P 07/21/17 36.0 6.40 7.20
MAT 170721P00037000 P 07/21/17 37.0 7.30 8.00
MAT 170721P00038000 P 07/21/17 38.0 8.20 8.90
MAT 170721P00039000 P 07/21/17 39.0 9.20 9.90
MAT 170721P00040000 P 07/21/17 40.0 10.10 11.10
MAT 170721P00041000 P 07/21/17 41.0 10.90 11.80
MAT 170721P00042000 P 07/21/17 42.0 11.00 12.90
MAT 170721P00043000 P 07/21/17 43.0 12.70 13.70
MAT 180119C00013000 C 01/19/18 13.0 16.80 18.00
MAT 180119C00015000 C 01/19/18 15.0 13.30 16.30
MAT 180119C00018000 C 01/19/18 18.0 12.00 13.30
MAT 180119C00020000 C 01/19/18 20.0 10.00 10.70
MAT 180119C00022000 C 01/19/18 22.0 8.20 9.00
MAT 180119C00025000 C 01/19/18 25.0 5.80 6.10
MAT 180119C00027000 C 01/19/18 27.0 4.50 4.80
MAT 180119C00030000 C 01/19/18 30.0 2.95 3.20
MAT 180119C00032000 C 01/19/18 32.0 2.15 2.35
MAT 180119C00035000 C 01/19/18 35.0 1.25 1.45
MAT 180119C00040000 C 01/19/18 40.0 0.40 0.60
MAT 180119C00045000 C 01/19/18 45.0 0.10 0.45
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.30
MAT 180119P00013000 P 01/19/18 13.0 0.05 0.25
MAT 180119P00015000 P 01/19/18 15.0 0.10 0.35
MAT 180119P00018000 P 01/19/18 18.0 0.30 0.55
MAT 180119P00020000 P 01/19/18 20.0 0.55 0.70
MAT 180119P00022000 P 01/19/18 22.0 0.85 1.05
MAT 180119P00025000 P 01/19/18 25.0 1.70 1.85
MAT 180119P00027000 P 01/19/18 27.0 2.40 2.55
MAT 180119P00030000 P 01/19/18 30.0 3.70 4.00
MAT 180119P00032000 P 01/19/18 32.0 4.50 5.20
MAT 180119P00035000 P 01/19/18 35.0 6.60 7.30
MAT 180119P00040000 P 01/19/18 40.0 10.70 11.60
MAT 180119P00045000 P 01/19/18 45.0 15.40 16.20
MAT 180119P00050000 P 01/19/18 50.0 20.00 21.00
MAT 190118C00018000 C 01/18/19 18.0 11.80 13.00
MAT 190118C00020000 C 01/18/19 20.0 10.10 10.90
MAT 190118C00023000 C 01/18/19 23.0 7.70 8.60
MAT 190118C00025000 C 01/18/19 25.0 6.30 7.30
MAT 190118C00028000 C 01/18/19 28.0 4.70 5.60
MAT 190118C00030000 C 01/18/19 30.0 3.60 4.60
MAT 190118C00032000 C 01/18/19 32.0 3.00 3.80
MAT 190118C00035000 C 01/18/19 35.0 2.10 2.80
MAT 190118C00037000 C 01/18/19 37.0 1.65 2.25
MAT 190118C00040000 C 01/18/19 40.0 1.00 1.65
MAT 190118C00042000 C 01/18/19 42.0 0.75 1.30
MAT 190118C00045000 C 01/18/19 45.0 0.45 0.95
MAT 190118P00018000 P 01/18/19 18.0 0.90 1.20
MAT 190118P00020000 P 01/18/19 20.0 1.30 1.70
MAT 190118P00023000 P 01/18/19 23.0 2.10 2.55
MAT 190118P00025000 P 01/18/19 25.0 2.80 3.30
MAT 190118P00028000 P 01/18/19 28.0 4.20 4.60
MAT 190118P00030000 P 01/18/19 30.0 5.00 5.70
MAT 190118P00032000 P 01/18/19 32.0 6.10 6.90
MAT 190118P00035000 P 01/18/19 35.0 8.00 8.90
MAT 190118P00037000 P 01/18/19 37.0 9.50 10.40
MAT 190118P00040000 P 01/18/19 40.0 11.80 12.80
MAT 190118P00042000 P 01/18/19 42.0 13.40 15.00
MAT 190118P00045000 P 01/18/19 45.0 16.10 17.60

OPRA data is delayed 15 minutes.