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 Jul 24 2017 2:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 170728C00011000 C 07/28/17 11.0 9.50 10.20
MAT 170728C00012000 C 07/28/17 12.0 8.60 9.20
MAT 170728C00013000 C 07/28/17 13.0 7.60 8.20
MAT 170728C00013500 C 07/28/17 13.5 7.30 7.50
MAT 170728C00014000 C 07/28/17 14.0 6.50 7.10
MAT 170728C00014500 C 07/28/17 14.5 6.30 6.50
MAT 170728C00015500 C 07/28/17 15.5 5.30 5.80
MAT 170728C00016000 C 07/28/17 16.0 4.70 5.00
MAT 170728C00016500 C 07/28/17 16.5 4.20 4.50
MAT 170728C00017000 C 07/28/17 17.0 3.70 4.00
MAT 170728C00017500 C 07/28/17 17.5 3.20 3.60
MAT 170728C00018000 C 07/28/17 18.0 2.75 3.10
MAT 170728C00018500 C 07/28/17 18.5 2.30 2.60
MAT 170728C00019000 C 07/28/17 19.0 1.95 2.10
MAT 170728C00019500 C 07/28/17 19.5 1.45 1.75
MAT 170728C00020000 C 07/28/17 20.0 1.15 1.30
MAT 170728C00020500 C 07/28/17 20.5 0.90 1.00
MAT 170728C00021000 C 07/28/17 21.0 0.60 0.70
MAT 170728C00021500 C 07/28/17 21.5 0.40 0.50
MAT 170728C00022000 C 07/28/17 22.0 0.25 0.35
MAT 170728C00022500 C 07/28/17 22.5 0.15 0.25
MAT 170728C00023000 C 07/28/17 23.0 0.05 0.15
MAT 170728C00023500 C 07/28/17 23.5 0.00 0.15
MAT 170728C00024000 C 07/28/17 24.0 0.00 0.05
MAT 170728C00024500 C 07/28/17 24.5 0.00 0.10
MAT 170728C00025000 C 07/28/17 25.0 0.00 0.05
MAT 170728C00025500 C 07/28/17 25.5 0.00 0.05
MAT 170728C00026000 C 07/28/17 26.0 0.00 0.15
MAT 170728C00026500 C 07/28/17 26.5 0.00 0.10
MAT 170728C00027000 C 07/28/17 27.0 0.00 0.05
MAT 170728C00027500 C 07/28/17 27.5 0.00 0.05
MAT 170728C00028000 C 07/28/17 28.0 0.00 0.10
MAT 170728C00028500 C 07/28/17 28.5 0.00 0.05
MAT 170728C00029000 C 07/28/17 29.0 0.00 0.10
MAT 170728C00029500 C 07/28/17 29.5 0.00 0.05
MAT 170728P00011000 P 07/28/17 11.0 0.00 0.05
MAT 170728P00012000 P 07/28/17 12.0 0.00 0.05
MAT 170728P00013000 P 07/28/17 13.0 0.00 0.25
MAT 170728P00013500 P 07/28/17 13.5 0.00 0.15
MAT 170728P00014000 P 07/28/17 14.0 0.00 0.10
MAT 170728P00014500 P 07/28/17 14.5 0.00 0.35
MAT 170728P00015500 P 07/28/17 15.5 0.00 0.05
MAT 170728P00016000 P 07/28/17 16.0 0.00 0.05
MAT 170728P00016500 P 07/28/17 16.5 0.00 0.20
MAT 170728P00017000 P 07/28/17 17.0 0.00 0.05
MAT 170728P00017500 P 07/28/17 17.5 0.00 0.20
MAT 170728P00018000 P 07/28/17 18.0 0.00 0.10
MAT 170728P00018500 P 07/28/17 18.5 0.00 0.15
MAT 170728P00019000 P 07/28/17 19.0 0.10 0.20
MAT 170728P00019500 P 07/28/17 19.5 0.20 0.30
MAT 170728P00020000 P 07/28/17 20.0 0.35 0.40
MAT 170728P00020500 P 07/28/17 20.5 0.50 0.60
MAT 170728P00021000 P 07/28/17 21.0 0.70 0.80
MAT 170728P00021500 P 07/28/17 21.5 1.00 1.10
MAT 170728P00022000 P 07/28/17 22.0 1.35 1.55
MAT 170728P00022500 P 07/28/17 22.5 1.75 1.90
MAT 170728P00023000 P 07/28/17 23.0 2.15 2.35
MAT 170728P00023500 P 07/28/17 23.5 2.60 2.85
MAT 170728P00024000 P 07/28/17 24.0 3.00 3.30
MAT 170728P00024500 P 07/28/17 24.5 3.50 3.90
MAT 170728P00025000 P 07/28/17 25.0 4.00 4.60
MAT 170728P00025500 P 07/28/17 25.5 4.50 5.00
MAT 170728P00026000 P 07/28/17 26.0 5.00 5.30
MAT 170728P00026500 P 07/28/17 26.5 5.50 6.40
MAT 170728P00027000 P 07/28/17 27.0 6.00 6.60
MAT 170728P00027500 P 07/28/17 27.5 6.50 7.30
MAT 170728P00028000 P 07/28/17 28.0 7.00 7.60
MAT 170728P00028500 P 07/28/17 28.5 7.40 8.00
MAT 170728P00029000 P 07/28/17 29.0 7.90 8.30
MAT 170728P00029500 P 07/28/17 29.5 8.40 9.00
MAT 170804C00013000 C 08/04/17 13.0 7.60 8.20
MAT 170804C00013500 C 08/04/17 13.5 7.20 8.70
MAT 170804C00014000 C 08/04/17 14.0 6.70 7.00
MAT 170804C00014500 C 08/04/17 14.5 6.20 6.70
MAT 170804C00015000 C 08/04/17 15.0 5.70 6.00
MAT 170804C00015500 C 08/04/17 15.5 5.20 5.90
MAT 170804C00016000 C 08/04/17 16.0 4.70 5.00
MAT 170804C00016500 C 08/04/17 16.5 3.90 4.50
MAT 170804C00017000 C 08/04/17 17.0 3.80 4.20
MAT 170804C00017500 C 08/04/17 17.5 3.30 3.80
MAT 170804C00018000 C 08/04/17 18.0 2.80 3.10
MAT 170804C00018500 C 08/04/17 18.5 2.40 2.60
MAT 170804C00019000 C 08/04/17 19.0 1.85 2.15
MAT 170804C00019500 C 08/04/17 19.5 1.45 1.80
MAT 170804C00020000 C 08/04/17 20.0 1.25 1.40
MAT 170804C00020500 C 08/04/17 20.5 0.95 1.05
MAT 170804C00021000 C 08/04/17 21.0 0.70 0.80
MAT 170804C00021500 C 08/04/17 21.5 0.45 0.60
MAT 170804C00022000 C 08/04/17 22.0 0.25 0.40
MAT 170804C00022500 C 08/04/17 22.5 0.20 0.30
MAT 170804C00023000 C 08/04/17 23.0 0.10 0.25
MAT 170804C00023500 C 08/04/17 23.5 0.05 0.15
MAT 170804C00024000 C 08/04/17 24.0 0.00 0.20
MAT 170804C00024500 C 08/04/17 24.5 0.00 0.15
MAT 170804C00025000 C 08/04/17 25.0 0.00 0.10
MAT 170804C00025500 C 08/04/17 25.5 0.00 0.05
MAT 170804C00026000 C 08/04/17 26.0 0.00 0.05
MAT 170804C00026500 C 08/04/17 26.5 0.00 0.10
MAT 170804C00027000 C 08/04/17 27.0 0.00 0.05
MAT 170804C00028000 C 08/04/17 28.0 0.00 0.05
MAT 170804P00013000 P 08/04/17 13.0 0.00 0.05
MAT 170804P00013500 P 08/04/17 13.5 0.00 0.05
MAT 170804P00014000 P 08/04/17 14.0 0.00 0.05
MAT 170804P00014500 P 08/04/17 14.5 0.00 0.05
MAT 170804P00015000 P 08/04/17 15.0 0.00 0.10
MAT 170804P00015500 P 08/04/17 15.5 0.00 0.05
MAT 170804P00016000 P 08/04/17 16.0 0.00 0.05
MAT 170804P00016500 P 08/04/17 16.5 0.00 0.15
MAT 170804P00017000 P 08/04/17 17.0 0.00 0.05
MAT 170804P00017500 P 08/04/17 17.5 0.00 0.10
MAT 170804P00018000 P 08/04/17 18.0 0.00 0.15
MAT 170804P00018500 P 08/04/17 18.5 0.00 0.20
MAT 170804P00019000 P 08/04/17 19.0 0.15 0.25
MAT 170804P00019500 P 08/04/17 19.5 0.25 0.35
MAT 170804P00020000 P 08/04/17 20.0 0.35 0.50
MAT 170804P00020500 P 08/04/17 20.5 0.55 0.65
MAT 170804P00021000 P 08/04/17 21.0 0.80 0.90
MAT 170804P00021500 P 08/04/17 21.5 1.10 1.20
MAT 170804P00022000 P 08/04/17 22.0 1.40 1.65
MAT 170804P00022500 P 08/04/17 22.5 1.80 1.95
MAT 170804P00023000 P 08/04/17 23.0 2.20 2.45
MAT 170804P00023500 P 08/04/17 23.5 2.60 2.85
MAT 170804P00024000 P 08/04/17 24.0 3.00 3.30
MAT 170804P00024500 P 08/04/17 24.5 3.50 3.80
MAT 170804P00025000 P 08/04/17 25.0 4.00 4.40
MAT 170804P00025500 P 08/04/17 25.5 4.50 5.00
MAT 170804P00026000 P 08/04/17 26.0 5.00 5.40
MAT 170804P00026500 P 08/04/17 26.5 5.50 6.00
MAT 170804P00027000 P 08/04/17 27.0 5.90 6.50
MAT 170804P00028000 P 08/04/17 28.0 7.00 7.60
MAT 170811C00014000 C 08/11/17 14.0 6.70 7.20
MAT 170811C00014500 C 08/11/17 14.5 6.00 6.70
MAT 170811C00015000 C 08/11/17 15.0 5.80 6.00
MAT 170811C00015500 C 08/11/17 15.5 5.30 5.50
MAT 170811C00016000 C 08/11/17 16.0 4.60 5.30
MAT 170811C00016500 C 08/11/17 16.5 4.30 4.50
MAT 170811C00017000 C 08/11/17 17.0 3.80 4.10
MAT 170811C00017500 C 08/11/17 17.5 3.30 3.60
MAT 170811C00018000 C 08/11/17 18.0 2.90 3.10
MAT 170811C00018500 C 08/11/17 18.5 2.40 2.65
MAT 170811C00019000 C 08/11/17 19.0 2.05 2.20
MAT 170811C00019500 C 08/11/17 19.5 1.65 1.80
MAT 170811C00020000 C 08/11/17 20.0 1.30 1.45
MAT 170811C00020500 C 08/11/17 20.5 1.00 1.10
MAT 170811C00021000 C 08/11/17 21.0 0.75 0.85
MAT 170811C00021500 C 08/11/17 21.5 0.50 0.60
MAT 170811C00022000 C 08/11/17 22.0 0.35 0.45
MAT 170811C00022500 C 08/11/17 22.5 0.20 0.35
MAT 170811C00023000 C 08/11/17 23.0 0.10 0.25
MAT 170811C00023500 C 08/11/17 23.5 0.05 0.20
MAT 170811C00024000 C 08/11/17 24.0 0.00 0.15
MAT 170811C00024500 C 08/11/17 24.5 0.00 0.10
MAT 170811C00025000 C 08/11/17 25.0 0.00 0.10
MAT 170811C00025500 C 08/11/17 25.5 0.00 0.05
MAT 170811C00026000 C 08/11/17 26.0 0.00 0.05
MAT 170811C00026500 C 08/11/17 26.5 0.00 0.10
MAT 170811C00027000 C 08/11/17 27.0 0.00 0.10
MAT 170811C00027500 C 08/11/17 27.5 0.00 0.05
MAT 170811C00028000 C 08/11/17 28.0 0.00 0.05
MAT 170811P00014000 P 08/11/17 14.0 0.00 0.05
MAT 170811P00014500 P 08/11/17 14.5 0.00 0.05
MAT 170811P00015000 P 08/11/17 15.0 0.00 0.05
MAT 170811P00015500 P 08/11/17 15.5 0.00 0.05
MAT 170811P00016000 P 08/11/17 16.0 0.00 0.05
MAT 170811P00016500 P 08/11/17 16.5 0.00 0.05
MAT 170811P00017000 P 08/11/17 17.0 0.00 0.20
MAT 170811P00017500 P 08/11/17 17.5 0.00 0.10
MAT 170811P00018000 P 08/11/17 18.0 0.05 0.15
MAT 170811P00018500 P 08/11/17 18.5 0.10 0.20
MAT 170811P00019000 P 08/11/17 19.0 0.15 0.30
MAT 170811P00019500 P 08/11/17 19.5 0.25 0.40
MAT 170811P00020000 P 08/11/17 20.0 0.40 0.50
MAT 170811P00020500 P 08/11/17 20.5 0.60 0.75
MAT 170811P00021000 P 08/11/17 21.0 0.85 0.95
MAT 170811P00021500 P 08/11/17 21.5 1.10 1.25
MAT 170811P00022000 P 08/11/17 22.0 1.40 1.60
MAT 170811P00022500 P 08/11/17 22.5 1.80 2.00
MAT 170811P00023000 P 08/11/17 23.0 2.20 2.40
MAT 170811P00023500 P 08/11/17 23.5 2.65 2.80
MAT 170811P00024000 P 08/11/17 24.0 3.10 3.30
MAT 170811P00024500 P 08/11/17 24.5 3.50 3.80
MAT 170811P00025000 P 08/11/17 25.0 4.00 4.30
MAT 170811P00025500 P 08/11/17 25.5 4.50 5.20
MAT 170811P00026000 P 08/11/17 26.0 5.00 5.50
MAT 170811P00026500 P 08/11/17 26.5 5.50 5.80
MAT 170811P00027000 P 08/11/17 27.0 6.00 6.40
MAT 170811P00027500 P 08/11/17 27.5 6.50 6.90
MAT 170811P00028000 P 08/11/17 28.0 7.00 7.40
MAT 170818C00011000 C 08/18/17 11.0 9.50 10.00
MAT 170818C00012000 C 08/18/17 12.0 8.80 9.00
MAT 170818C00013000 C 08/18/17 13.0 7.80 8.10
MAT 170818C00013500 C 08/18/17 13.5 7.30 7.50
MAT 170818C00014000 C 08/18/17 14.0 6.80 7.00
MAT 170818C00014500 C 08/18/17 14.5 6.30 6.50
MAT 170818C00015000 C 08/18/17 15.0 5.80 6.00
MAT 170818C00015500 C 08/18/17 15.5 5.20 5.50
MAT 170818C00016000 C 08/18/17 16.0 4.70 5.00
MAT 170818C00016500 C 08/18/17 16.5 4.20 4.50
MAT 170818C00017000 C 08/18/17 17.0 3.70 4.10
MAT 170818C00017500 C 08/18/17 17.5 3.40 3.60
MAT 170818C00018000 C 08/18/17 18.0 2.90 3.10
MAT 170818C00018500 C 08/18/17 18.5 2.45 2.65
MAT 170818C00019000 C 08/18/17 19.0 2.05 2.20
MAT 170818C00019500 C 08/18/17 19.5 1.65 1.80
MAT 170818C00020000 C 08/18/17 20.0 1.35 1.45
MAT 170818C00020500 C 08/18/17 20.5 1.05 1.15
MAT 170818C00021000 C 08/18/17 21.0 0.75 0.90
MAT 170818C00021500 C 08/18/17 21.5 0.55 0.65
MAT 170818C00022000 C 08/18/17 22.0 0.40 0.45
MAT 170818C00022500 C 08/18/17 22.5 0.25 0.40
MAT 170818C00023000 C 08/18/17 23.0 0.15 0.30
MAT 170818C00023500 C 08/18/17 23.5 0.10 0.25
MAT 170818C00024000 C 08/18/17 24.0 0.05 0.10
MAT 170818C00024500 C 08/18/17 24.5 0.00 0.15
MAT 170818C00025000 C 08/18/17 25.0 0.00 0.05
MAT 170818C00025500 C 08/18/17 25.5 0.00 0.10
MAT 170818C00026000 C 08/18/17 26.0 0.00 0.05
MAT 170818C00026500 C 08/18/17 26.5 0.00 0.10
MAT 170818C00027000 C 08/18/17 27.0 0.00 0.05
MAT 170818C00027500 C 08/18/17 27.5 0.00 0.05
MAT 170818C00028000 C 08/18/17 28.0 0.00 0.05
MAT 170818C00029000 C 08/18/17 29.0 0.00 0.05
MAT 170818P00011000 P 08/18/17 11.0 0.00 0.05
MAT 170818P00012000 P 08/18/17 12.0 0.00 0.05
MAT 170818P00013000 P 08/18/17 13.0 0.00 0.05
MAT 170818P00013500 P 08/18/17 13.5 0.00 0.05
MAT 170818P00014000 P 08/18/17 14.0 0.00 0.05
MAT 170818P00014500 P 08/18/17 14.5 0.00 0.05
MAT 170818P00015000 P 08/18/17 15.0 0.00 0.10
MAT 170818P00015500 P 08/18/17 15.5 0.00 0.10
MAT 170818P00016000 P 08/18/17 16.0 0.00 0.05
MAT 170818P00016500 P 08/18/17 16.5 0.00 0.10
MAT 170818P00017000 P 08/18/17 17.0 0.00 0.10
MAT 170818P00017500 P 08/18/17 17.5 0.00 0.15
MAT 170818P00018000 P 08/18/17 18.0 0.05 0.20
MAT 170818P00018500 P 08/18/17 18.5 0.10 0.25
MAT 170818P00019000 P 08/18/17 19.0 0.20 0.30
MAT 170818P00019500 P 08/18/17 19.5 0.30 0.40
MAT 170818P00020000 P 08/18/17 20.0 0.45 0.55
MAT 170818P00020500 P 08/18/17 20.5 0.65 0.75
MAT 170818P00021000 P 08/18/17 21.0 0.85 0.95
MAT 170818P00021500 P 08/18/17 21.5 1.15 1.25
MAT 170818P00022000 P 08/18/17 22.0 1.45 1.55
MAT 170818P00022500 P 08/18/17 22.5 1.80 2.00
MAT 170818P00023000 P 08/18/17 23.0 2.20 2.45
MAT 170818P00023500 P 08/18/17 23.5 2.65 2.95
MAT 170818P00024000 P 08/18/17 24.0 3.10 3.30
MAT 170818P00024500 P 08/18/17 24.5 3.60 3.80
MAT 170818P00025000 P 08/18/17 25.0 4.00 4.20
MAT 170818P00025500 P 08/18/17 25.5 4.50 4.80
MAT 170818P00026000 P 08/18/17 26.0 5.00 5.20
MAT 170818P00026500 P 08/18/17 26.5 5.50 5.70
MAT 170818P00027000 P 08/18/17 27.0 6.00 6.20
MAT 170818P00027500 P 08/18/17 27.5 6.50 7.10
MAT 170818P00028000 P 08/18/17 28.0 7.00 7.20
MAT 170818P00029000 P 08/18/17 29.0 8.00 8.20
MAT 170825C00014000 C 08/25/17 14.0 6.80 7.00
MAT 170825C00014500 C 08/25/17 14.5 6.20 6.50
MAT 170825C00015000 C 08/25/17 15.0 5.70 6.00
MAT 170825C00015500 C 08/25/17 15.5 5.00 5.50
MAT 170825C00016000 C 08/25/17 16.0 4.70 5.00
MAT 170825C00016500 C 08/25/17 16.5 4.20 4.60
MAT 170825C00017000 C 08/25/17 17.0 3.80 4.10
MAT 170825C00017500 C 08/25/17 17.5 3.20 3.60
MAT 170825C00018000 C 08/25/17 18.0 2.90 3.10
MAT 170825C00018500 C 08/25/17 18.5 2.45 2.65
MAT 170825C00019000 C 08/25/17 19.0 2.00 2.20
MAT 170825C00019500 C 08/25/17 19.5 1.60 1.85
MAT 170825C00020000 C 08/25/17 20.0 1.30 1.50
MAT 170825C00020500 C 08/25/17 20.5 1.00 1.15
MAT 170825C00021000 C 08/25/17 21.0 0.75 0.90
MAT 170825C00021500 C 08/25/17 21.5 0.50 0.70
MAT 170825C00022000 C 08/25/17 22.0 0.35 0.50
MAT 170825C00022500 C 08/25/17 22.5 0.25 0.40
MAT 170825C00023000 C 08/25/17 23.0 0.15 0.30
MAT 170825C00023500 C 08/25/17 23.5 0.10 0.20
MAT 170825C00024000 C 08/25/17 24.0 0.05 0.15
MAT 170825C00024500 C 08/25/17 24.5 0.00 0.15
MAT 170825C00025000 C 08/25/17 25.0 0.00 0.30
MAT 170825C00025500 C 08/25/17 25.5 0.00 0.25
MAT 170825C00026000 C 08/25/17 26.0 0.00 0.20
MAT 170825C00026500 C 08/25/17 26.5 0.00 0.10
MAT 170825C00027000 C 08/25/17 27.0 0.00 0.30
MAT 170825C00027500 C 08/25/17 27.5 0.00 0.05
MAT 170825C00028000 C 08/25/17 28.0 0.00 0.05
MAT 170825P00014000 P 08/25/17 14.0 0.00 0.15
MAT 170825P00014500 P 08/25/17 14.5 0.00 0.05
MAT 170825P00015000 P 08/25/17 15.0 0.00 0.40
MAT 170825P00015500 P 08/25/17 15.5 0.00 0.40
MAT 170825P00016000 P 08/25/17 16.0 0.00 0.30
MAT 170825P00016500 P 08/25/17 16.5 0.00 0.10
MAT 170825P00017000 P 08/25/17 17.0 0.00 0.10
MAT 170825P00017500 P 08/25/17 17.5 0.05 0.15
MAT 170825P00018000 P 08/25/17 18.0 0.05 0.20
MAT 170825P00018500 P 08/25/17 18.5 0.15 0.30
MAT 170825P00019000 P 08/25/17 19.0 0.25 0.40
MAT 170825P00019500 P 08/25/17 19.5 0.35 0.45
MAT 170825P00020000 P 08/25/17 20.0 0.55 0.65
MAT 170825P00020500 P 08/25/17 20.5 0.75 0.85
MAT 170825P00021000 P 08/25/17 21.0 0.95 1.15
MAT 170825P00021500 P 08/25/17 21.5 1.25 1.40
MAT 170825P00022000 P 08/25/17 22.0 1.60 1.75
MAT 170825P00022500 P 08/25/17 22.5 1.95 2.15
MAT 170825P00023000 P 08/25/17 23.0 2.35 2.60
MAT 170825P00023500 P 08/25/17 23.5 2.80 3.00
MAT 170825P00024000 P 08/25/17 24.0 3.20 3.50
MAT 170825P00024500 P 08/25/17 24.5 3.70 3.90
MAT 170825P00025000 P 08/25/17 25.0 4.20 4.40
MAT 170825P00025500 P 08/25/17 25.5 4.60 4.90
MAT 170825P00026000 P 08/25/17 26.0 5.10 5.40
MAT 170825P00026500 P 08/25/17 26.5 5.60 6.00
MAT 170825P00027000 P 08/25/17 27.0 6.10 6.30
MAT 170825P00027500 P 08/25/17 27.5 6.60 6.80
MAT 170825P00028000 P 08/25/17 28.0 7.10 7.50
MAT 170901C00014000 C 09/01/17 14.0 6.70 7.00
MAT 170901C00014500 C 09/01/17 14.5 6.20 6.50
MAT 170901C00015000 C 09/01/17 15.0 5.80 6.00
MAT 170901C00015500 C 09/01/17 15.5 5.20 5.50
MAT 170901C00016000 C 09/01/17 16.0 4.70 5.00
MAT 170901C00016500 C 09/01/17 16.5 4.20 4.60
MAT 170901C00017000 C 09/01/17 17.0 3.80 4.10
MAT 170901C00017500 C 09/01/17 17.5 3.30 3.60
MAT 170901C00018000 C 09/01/17 18.0 2.90 3.10
MAT 170901C00018500 C 09/01/17 18.5 2.50 2.65
MAT 170901C00019000 C 09/01/17 19.0 2.05 2.25
MAT 170901C00019500 C 09/01/17 19.5 1.70 1.85
MAT 170901C00020000 C 09/01/17 20.0 1.35 1.55
MAT 170901C00020500 C 09/01/17 20.5 1.05 1.20
MAT 170901C00021000 C 09/01/17 21.0 0.80 0.95
MAT 170901C00021500 C 09/01/17 21.5 0.60 0.75
MAT 170901C00022000 C 09/01/17 22.0 0.40 0.55
MAT 170901C00022500 C 09/01/17 22.5 0.30 0.40
MAT 170901C00023000 C 09/01/17 23.0 0.20 0.30
MAT 170901C00023500 C 09/01/17 23.5 0.10 0.25
MAT 170901C00024000 C 09/01/17 24.0 0.05 0.20
MAT 170901C00024500 C 09/01/17 24.5 0.05 0.15
MAT 170901C00025000 C 09/01/17 25.0 0.00 0.20
MAT 170901C00025500 C 09/01/17 25.5 0.00 0.25
MAT 170901C00026000 C 09/01/17 26.0 0.00 0.10
MAT 170901C00026500 C 09/01/17 26.5 0.00 0.10
MAT 170901C00027000 C 09/01/17 27.0 0.00 0.10
MAT 170901C00027500 C 09/01/17 27.5 0.00 0.10
MAT 170901C00028000 C 09/01/17 28.0 0.00 0.05
MAT 170901P00014000 P 09/01/17 14.0 0.00 0.10
MAT 170901P00014500 P 09/01/17 14.5 0.00 0.05
MAT 170901P00015000 P 09/01/17 15.0 0.00 0.10
MAT 170901P00015500 P 09/01/17 15.5 0.00 0.10
MAT 170901P00016000 P 09/01/17 16.0 0.00 0.10
MAT 170901P00016500 P 09/01/17 16.5 0.00 0.15
MAT 170901P00017000 P 09/01/17 17.0 0.00 0.15
MAT 170901P00017500 P 09/01/17 17.5 0.05 0.15
MAT 170901P00018000 P 09/01/17 18.0 0.10 0.25
MAT 170901P00018500 P 09/01/17 18.5 0.15 0.30
MAT 170901P00019000 P 09/01/17 19.0 0.25 0.40
MAT 170901P00019500 P 09/01/17 19.5 0.40 0.50
MAT 170901P00020000 P 09/01/17 20.0 0.55 0.65
MAT 170901P00020500 P 09/01/17 20.5 0.75 0.90
MAT 170901P00021000 P 09/01/17 21.0 1.00 1.15
MAT 170901P00021500 P 09/01/17 21.5 1.30 1.45
MAT 170901P00022000 P 09/01/17 22.0 1.65 1.75
MAT 170901P00022500 P 09/01/17 22.5 2.00 2.15
MAT 170901P00023000 P 09/01/17 23.0 2.40 2.55
MAT 170901P00023500 P 09/01/17 23.5 2.80 3.10
MAT 170901P00024000 P 09/01/17 24.0 3.20 3.50
MAT 170901P00024500 P 09/01/17 24.5 3.70 4.00
MAT 170901P00025000 P 09/01/17 25.0 4.20 4.50
MAT 170901P00025500 P 09/01/17 25.5 4.60 4.90
MAT 170901P00026000 P 09/01/17 26.0 5.10 5.40
MAT 170901P00026500 P 09/01/17 26.5 5.60 5.90
MAT 170901P00027000 P 09/01/17 27.0 6.10 6.30
MAT 170901P00027500 P 09/01/17 27.5 6.60 6.90
MAT 170901P00028000 P 09/01/17 28.0 7.10 7.50
MAT 170915C00013000 C 09/15/17 13.0 7.40 8.20
MAT 170915C00014000 C 09/15/17 14.0 6.60 7.10
MAT 170915C00015000 C 09/15/17 15.0 5.70 6.10
MAT 170915C00016000 C 09/15/17 16.0 4.80 5.00
MAT 170915C00017000 C 09/15/17 17.0 3.80 4.10
MAT 170915C00018000 C 09/15/17 18.0 2.95 3.10
MAT 170915C00019000 C 09/15/17 19.0 2.10 2.30
MAT 170915C00020000 C 09/15/17 20.0 1.40 1.60
MAT 170915C00021000 C 09/15/17 21.0 0.85 1.00
MAT 170915C00022000 C 09/15/17 22.0 0.45 0.60
MAT 170915C00023000 C 09/15/17 23.0 0.25 0.40
MAT 170915C00024000 C 09/15/17 24.0 0.10 0.25
MAT 170915C00025000 C 09/15/17 25.0 0.05 0.20
MAT 170915C00026000 C 09/15/17 26.0 0.00 0.25
MAT 170915C00027000 C 09/15/17 27.0 0.00 0.15
MAT 170915C00028000 C 09/15/17 28.0 0.00 0.10
MAT 170915C00029000 C 09/15/17 29.0 0.00 0.10
MAT 170915P00013000 P 09/15/17 13.0 0.00 0.10
MAT 170915P00014000 P 09/15/17 14.0 0.00 0.10
MAT 170915P00015000 P 09/15/17 15.0 0.00 0.10
MAT 170915P00016000 P 09/15/17 16.0 0.00 0.15
MAT 170915P00017000 P 09/15/17 17.0 0.05 0.15
MAT 170915P00018000 P 09/15/17 18.0 0.15 0.25
MAT 170915P00019000 P 09/15/17 19.0 0.30 0.45
MAT 170915P00020000 P 09/15/17 20.0 0.60 0.80
MAT 170915P00021000 P 09/15/17 21.0 1.05 1.25
MAT 170915P00022000 P 09/15/17 22.0 1.70 1.85
MAT 170915P00023000 P 09/15/17 23.0 2.45 2.65
MAT 170915P00024000 P 09/15/17 24.0 3.30 3.50
MAT 170915P00025000 P 09/15/17 25.0 4.20 4.50
MAT 170915P00026000 P 09/15/17 26.0 5.20 5.40
MAT 170915P00027000 P 09/15/17 27.0 6.10 6.40
MAT 170915P00028000 P 09/15/17 28.0 7.10 7.50
MAT 170915P00029000 P 09/15/17 29.0 8.10 8.60
MAT 171020C00015000 C 10/20/17 15.0 5.70 6.10
MAT 171020C00016000 C 10/20/17 16.0 4.80 5.10
MAT 171020C00017000 C 10/20/17 17.0 3.90 4.20
MAT 171020C00018000 C 10/20/17 18.0 3.10 3.30
MAT 171020C00019000 C 10/20/17 19.0 2.40 2.55
MAT 171020C00020000 C 10/20/17 20.0 1.70 1.90
MAT 171020C00021000 C 10/20/17 21.0 1.20 1.35
MAT 171020C00022000 C 10/20/17 22.0 0.80 1.00
MAT 171020C00023000 C 10/20/17 23.0 0.50 0.65
MAT 171020C00024000 C 10/20/17 24.0 0.30 0.35
MAT 171020C00025000 C 10/20/17 25.0 0.15 0.30
MAT 171020C00026000 C 10/20/17 26.0 0.10 0.20
MAT 171020C00027000 C 10/20/17 27.0 0.05 0.15
MAT 171020C00028000 C 10/20/17 28.0 0.00 0.10
MAT 171020C00029000 C 10/20/17 29.0 0.00 0.10
MAT 171020C00030000 C 10/20/17 30.0 0.00 0.10
MAT 171020C00031000 C 10/20/17 31.0 0.00 0.05
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 0.05
MAT 171020C00035000 C 10/20/17 35.0 0.00 0.05
MAT 171020C00036000 C 10/20/17 36.0 0.00 0.05
MAT 171020C00037000 C 10/20/17 37.0 0.00 0.05
MAT 171020P00015000 P 10/20/17 15.0 0.00 0.15
MAT 171020P00016000 P 10/20/17 16.0 0.00 0.20
MAT 171020P00017000 P 10/20/17 17.0 0.15 0.30
MAT 171020P00018000 P 10/20/17 18.0 0.30 0.50
MAT 171020P00019000 P 10/20/17 19.0 0.55 0.75
MAT 171020P00020000 P 10/20/17 20.0 0.90 1.05
MAT 171020P00021000 P 10/20/17 21.0 1.40 1.55
MAT 171020P00022000 P 10/20/17 22.0 1.95 2.15
MAT 171020P00023000 P 10/20/17 23.0 2.65 2.90
MAT 171020P00024000 P 10/20/17 24.0 3.40 3.60
MAT 171020P00025000 P 10/20/17 25.0 4.30 4.60
MAT 171020P00026000 P 10/20/17 26.0 5.20 5.50
MAT 171020P00027000 P 10/20/17 27.0 6.10 6.40
MAT 171020P00028000 P 10/20/17 28.0 7.10 7.50
MAT 171020P00029000 P 10/20/17 29.0 8.10 8.40
MAT 171020P00030000 P 10/20/17 30.0 8.90 9.50
MAT 171020P00031000 P 10/20/17 31.0 9.80 10.80
MAT 171020P00032000 P 10/20/17 32.0 10.90 12.00
MAT 171020P00033000 P 10/20/17 33.0 12.00 12.60
MAT 171020P00034000 P 10/20/17 34.0 12.80 13.40
MAT 171020P00035000 P 10/20/17 35.0 13.80 14.60
MAT 171020P00036000 P 10/20/17 36.0 15.10 15.70
MAT 171020P00037000 P 10/20/17 37.0 16.00 16.40
MAT 180119C00013000 C 01/19/18 13.0 7.70 8.00
MAT 180119C00014000 C 01/19/18 14.0 6.70 7.00
MAT 180119C00015000 C 01/19/18 15.0 5.80 6.10
MAT 180119C00016000 C 01/19/18 16.0 4.90 5.10
MAT 180119C00017000 C 01/19/18 17.0 4.10 4.30
MAT 180119C00018000 C 01/19/18 18.0 3.30 3.50
MAT 180119C00019000 C 01/19/18 19.0 2.60 2.85
MAT 180119C00020000 C 01/19/18 20.0 2.05 2.20
MAT 180119C00021000 C 01/19/18 21.0 1.50 1.70
MAT 180119C00022000 C 01/19/18 22.0 1.15 1.30
MAT 180119C00023000 C 01/19/18 23.0 0.80 0.95
MAT 180119C00024000 C 01/19/18 24.0 0.55 0.70
MAT 180119C00025000 C 01/19/18 25.0 0.45 0.50
MAT 180119C00026000 C 01/19/18 26.0 0.25 0.40
MAT 180119C00027000 C 01/19/18 27.0 0.15 0.25
MAT 180119C00028000 C 01/19/18 28.0 0.10 0.20
MAT 180119C00029000 C 01/19/18 29.0 0.05 0.15
MAT 180119C00030000 C 01/19/18 30.0 0.05 0.10
MAT 180119C00031000 C 01/19/18 31.0 0.00 0.15
MAT 180119C00032000 C 01/19/18 32.0 0.05 0.15
MAT 180119C00033000 C 01/19/18 33.0 0.00 0.10
MAT 180119C00035000 C 01/19/18 35.0 0.00 0.10
MAT 180119C00040000 C 01/19/18 40.0 0.00 0.10
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 180119P00013000 P 01/19/18 13.0 0.00 0.10
MAT 180119P00014000 P 01/19/18 14.0 0.05 0.15
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 0.60 0.70
MAT 180119P00019000 P 01/19/18 19.0 0.90 1.00
MAT 180119P00020000 P 01/19/18 20.0 1.30 1.45
MAT 180119P00021000 P 01/19/18 21.0 1.80 1.95
MAT 180119P00022000 P 01/19/18 22.0 2.40 2.55
MAT 180119P00023000 P 01/19/18 23.0 3.00 3.20
MAT 180119P00024000 P 01/19/18 24.0 3.80 4.00
MAT 180119P00025000 P 01/19/18 25.0 4.60 4.90
MAT 180119P00026000 P 01/19/18 26.0 5.40 5.80
MAT 180119P00027000 P 01/19/18 27.0 6.30 6.70
MAT 180119P00028000 P 01/19/18 28.0 7.30 7.50
MAT 180119P00029000 P 01/19/18 29.0 8.20 8.50
MAT 180119P00030000 P 01/19/18 30.0 9.20 9.40
MAT 180119P00031000 P 01/19/18 31.0 10.20 10.50
MAT 180119P00032000 P 01/19/18 32.0 11.20 11.40
MAT 180119P00033000 P 01/19/18 33.0 12.10 12.60
MAT 180119P00035000 P 01/19/18 35.0 14.10 14.40
MAT 180119P00040000 P 01/19/18 40.0 19.10 19.30
MAT 180119P00045000 P 01/19/18 45.0 23.90 24.80
MAT 180119P00050000 P 01/19/18 50.0 28.90 29.40
MAT 190118C00013000 C 01/18/19 13.0 7.60 8.50
MAT 190118C00015000 C 01/18/19 15.0 6.00 6.70
MAT 190118C00018000 C 01/18/19 18.0 4.00 4.60
MAT 190118C00020000 C 01/18/19 20.0 3.00 3.50
MAT 190118C00023000 C 01/18/19 23.0 1.95 2.20
MAT 190118C00025000 C 01/18/19 25.0 1.40 1.65
MAT 190118C00028000 C 01/18/19 28.0 0.75 1.05
MAT 190118C00030000 C 01/18/19 30.0 0.55 0.75
MAT 190118C00032000 C 01/18/19 32.0 0.35 0.55
MAT 190118C00035000 C 01/18/19 35.0 0.20 0.35
MAT 190118C00037000 C 01/18/19 37.0 0.00 0.30
MAT 190118C00040000 C 01/18/19 40.0 0.05 0.25
MAT 190118C00042000 C 01/18/19 42.0 0.00 0.20
MAT 190118C00045000 C 01/18/19 45.0 0.00 0.20
MAT 190118P00013000 P 01/18/19 13.0 0.35 0.60
MAT 190118P00015000 P 01/18/19 15.0 0.75 1.00
MAT 190118P00018000 P 01/18/19 18.0 1.65 2.05
MAT 190118P00020000 P 01/18/19 20.0 2.60 2.85
MAT 190118P00023000 P 01/18/19 23.0 4.20 4.60
MAT 190118P00025000 P 01/18/19 25.0 5.60 6.00
MAT 190118P00028000 P 01/18/19 28.0 7.90 8.40
MAT 190118P00030000 P 01/18/19 30.0 9.30 10.50
MAT 190118P00032000 P 01/18/19 32.0 11.10 12.30
MAT 190118P00035000 P 01/18/19 35.0 13.90 15.20
MAT 190118P00037000 P 01/18/19 37.0 15.80 17.10
MAT 190118P00040000 P 01/18/19 40.0 18.60 19.90
MAT 190118P00042000 P 01/18/19 42.0 20.70 21.90
MAT 190118P00045000 P 01/18/19 45.0 23.20 24.90

OPRA data is delayed 15 minutes.