Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mattel Inc (MAT)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 180427C00007000 C Apr 27, 2018 7.0 6.50 7.50
MAT 180427C00008000 C Apr 27, 2018 8.0 5.40 6.50
MAT 180427C00009000 C Apr 27, 2018 9.0 4.60 5.50
MAT 180427C00010000 C Apr 27, 2018 10.0 3.30 4.40
MAT 180427C00010500 C Apr 27, 2018 10.5 3.10 4.00
MAT 180427C00011000 C Apr 27, 2018 11.0 2.80 3.30
MAT 180427C00011500 C Apr 27, 2018 11.5 2.35 2.80
MAT 180427C00012000 C Apr 27, 2018 12.0 1.90 2.35
MAT 180427C00012500 C Apr 27, 2018 12.5 1.55 1.95
MAT 180427C00013000 C Apr 27, 2018 13.0 1.20 1.50
MAT 180427C00013500 C Apr 27, 2018 13.5 0.85 1.20
MAT 180427C00014000 C Apr 27, 2018 14.0 0.65 0.80
MAT 180427C00014500 C Apr 27, 2018 14.5 0.35 0.55
MAT 180427C00015000 C Apr 27, 2018 15.0 0.20 0.60
MAT 180427C00015500 C Apr 27, 2018 15.5 0.15 0.40
MAT 180427C00016000 C Apr 27, 2018 16.0 0.10 0.35
MAT 180427C00016500 C Apr 27, 2018 16.5 0.05 0.15
MAT 180427C00017000 C Apr 27, 2018 17.0 0.00 0.20
MAT 180427C00017500 C Apr 27, 2018 17.5 0.00 0.20
MAT 180427C00018000 C Apr 27, 2018 18.0 0.00 0.15
MAT 180427C00018500 C Apr 27, 2018 18.5 0.00 0.15
MAT 180427C00019000 C Apr 27, 2018 19.0 0.00 0.15
MAT 180427C00019500 C Apr 27, 2018 19.5 0.00 0.10
MAT 180427C00020000 C Apr 27, 2018 20.0 0.00 0.10
MAT 180427C00020500 C Apr 27, 2018 20.5 0.00 0.10
MAT 180427C00021000 C Apr 27, 2018 21.0 0.00 0.10
MAT 180427C00021500 C Apr 27, 2018 21.5 0.00 0.10
MAT 180427C00022000 C Apr 27, 2018 22.0 0.00 0.10
MAT 180427C00023000 C Apr 27, 2018 23.0 0.00 0.05
MAT 180427C00024000 C Apr 27, 2018 24.0 0.00 0.05
MAT 180427C00025000 C Apr 27, 2018 25.0 0.00 0.05
MAT 180427P00007000 P Apr 27, 2018 7.0 0.00 0.05
MAT 180427P00008000 P Apr 27, 2018 8.0 0.00 0.10
MAT 180427P00009000 P Apr 27, 2018 9.0 0.00 0.10
MAT 180427P00010000 P Apr 27, 2018 10.0 0.00 0.05
MAT 180427P00010500 P Apr 27, 2018 10.5 0.00 0.15
MAT 180427P00011000 P Apr 27, 2018 11.0 0.00 0.05
MAT 180427P00011500 P Apr 27, 2018 11.5 0.00 0.25
MAT 180427P00012000 P Apr 27, 2018 12.0 0.10 0.15
MAT 180427P00012500 P Apr 27, 2018 12.5 0.20 0.25
MAT 180427P00013000 P Apr 27, 2018 13.0 0.20 0.30
MAT 180427P00013500 P Apr 27, 2018 13.5 0.40 0.70
MAT 180427P00014000 P Apr 27, 2018 14.0 0.70 0.85
MAT 180427P00014500 P Apr 27, 2018 14.5 0.95 1.15
MAT 180427P00015000 P Apr 27, 2018 15.0 1.30 1.55
MAT 180427P00015500 P Apr 27, 2018 15.5 1.60 1.95
MAT 180427P00016000 P Apr 27, 2018 16.0 2.00 2.40
MAT 180427P00016500 P Apr 27, 2018 16.5 2.45 2.80
MAT 180427P00017000 P Apr 27, 2018 17.0 2.90 3.30
MAT 180427P00017500 P Apr 27, 2018 17.5 3.40 3.70
MAT 180427P00018000 P Apr 27, 2018 18.0 3.60 4.70
MAT 180427P00018500 P Apr 27, 2018 18.5 3.90 4.90
MAT 180427P00019000 P Apr 27, 2018 19.0 4.50 5.90
MAT 180427P00019500 P Apr 27, 2018 19.5 5.00 7.10
MAT 180427P00020000 P Apr 27, 2018 20.0 5.60 6.40
MAT 180427P00020500 P Apr 27, 2018 20.5 4.70 7.60
MAT 180427P00021000 P Apr 27, 2018 21.0 6.50 7.80
MAT 180427P00021500 P Apr 27, 2018 21.5 6.90 8.20
MAT 180427P00022000 P Apr 27, 2018 22.0 7.50 9.70
MAT 180427P00023000 P Apr 27, 2018 23.0 8.10 10.30
MAT 180427P00024000 P Apr 27, 2018 24.0 9.40 11.20
MAT 180427P00025000 P Apr 27, 2018 25.0 10.00 11.50
MAT 180504C00007000 C May 04, 2018 7.0 6.50 7.50
MAT 180504C00008000 C May 04, 2018 8.0 5.40 6.60
MAT 180504C00008500 C May 04, 2018 8.5 5.00 6.10
MAT 180504C00009000 C May 04, 2018 9.0 4.50 5.60
MAT 180504C00009500 C May 04, 2018 9.5 3.80 5.20
MAT 180504C00010000 C May 04, 2018 10.0 3.40 4.70
MAT 180504C00010500 C May 04, 2018 10.5 3.40 3.80
MAT 180504C00011000 C May 04, 2018 11.0 2.95 3.30
MAT 180504C00011500 C May 04, 2018 11.5 2.40 2.90
MAT 180504C00012000 C May 04, 2018 12.0 2.00 2.45
MAT 180504C00012500 C May 04, 2018 12.5 1.60 2.05
MAT 180504C00013000 C May 04, 2018 13.0 1.25 1.65
MAT 180504C00013500 C May 04, 2018 13.5 0.95 1.25
MAT 180504C00014000 C May 04, 2018 14.0 0.75 1.00
MAT 180504C00014500 C May 04, 2018 14.5 0.50 0.75
MAT 180504C00015000 C May 04, 2018 15.0 0.30 0.65
MAT 180504C00015500 C May 04, 2018 15.5 0.15 0.40
MAT 180504C00016000 C May 04, 2018 16.0 0.05 0.25
MAT 180504C00016500 C May 04, 2018 16.5 0.05 0.35
MAT 180504C00017000 C May 04, 2018 17.0 0.00 0.30
MAT 180504C00017500 C May 04, 2018 17.5 0.00 0.20
MAT 180504C00018000 C May 04, 2018 18.0 0.00 0.15
MAT 180504C00019000 C May 04, 2018 19.0 0.00 0.10
MAT 180504C00020000 C May 04, 2018 20.0 0.00 0.10
MAT 180504C00021000 C May 04, 2018 21.0 0.00 0.10
MAT 180504C00022000 C May 04, 2018 22.0 0.00 0.10
MAT 180504C00023000 C May 04, 2018 23.0 0.00 0.05
MAT 180504C00024000 C May 04, 2018 24.0 0.00 0.05
MAT 180504C00025000 C May 04, 2018 25.0 0.00 0.05
MAT 180504P00007000 P May 04, 2018 7.0 0.00 0.05
MAT 180504P00008000 P May 04, 2018 8.0 0.00 0.10
MAT 180504P00008500 P May 04, 2018 8.5 0.00 0.15
MAT 180504P00009000 P May 04, 2018 9.0 0.00 0.10
MAT 180504P00009500 P May 04, 2018 9.5 0.00 0.10
MAT 180504P00010000 P May 04, 2018 10.0 0.00 0.15
MAT 180504P00010500 P May 04, 2018 10.5 0.00 0.25
MAT 180504P00011000 P May 04, 2018 11.0 0.00 0.15
MAT 180504P00011500 P May 04, 2018 11.5 0.05 0.25
MAT 180504P00012000 P May 04, 2018 12.0 0.10 0.25
MAT 180504P00012500 P May 04, 2018 12.5 0.15 0.40
MAT 180504P00013000 P May 04, 2018 13.0 0.30 0.60
MAT 180504P00013500 P May 04, 2018 13.5 0.50 0.75
MAT 180504P00014000 P May 04, 2018 14.0 0.75 0.95
MAT 180504P00014500 P May 04, 2018 14.5 1.00 1.25
MAT 180504P00015000 P May 04, 2018 15.0 1.35 1.60
MAT 180504P00015500 P May 04, 2018 15.5 1.65 2.00
MAT 180504P00016000 P May 04, 2018 16.0 2.05 2.40
MAT 180504P00016500 P May 04, 2018 16.5 2.45 2.85
MAT 180504P00017000 P May 04, 2018 17.0 2.90 3.30
MAT 180504P00017500 P May 04, 2018 17.5 3.40 3.80
MAT 180504P00018000 P May 04, 2018 18.0 3.90 4.20
MAT 180504P00019000 P May 04, 2018 19.0 4.40 5.70
MAT 180504P00020000 P May 04, 2018 20.0 5.50 6.70
MAT 180504P00021000 P May 04, 2018 21.0 6.60 7.60
MAT 180504P00022000 P May 04, 2018 22.0 7.50 8.70
MAT 180504P00023000 P May 04, 2018 23.0 8.30 9.60
MAT 180504P00024000 P May 04, 2018 24.0 9.40 10.60
MAT 180504P00025000 P May 04, 2018 25.0 10.30 11.50
MAT 180511C00008000 C May 11, 2018 8.0 5.20 6.80
MAT 180511C00008500 C May 11, 2018 8.5 5.00 6.00
MAT 180511C00009000 C May 11, 2018 9.0 4.20 5.90
MAT 180511C00009500 C May 11, 2018 9.5 3.80 5.00
MAT 180511C00010000 C May 11, 2018 10.0 3.50 4.70
MAT 180511C00010500 C May 11, 2018 10.5 3.40 3.80
MAT 180511C00011000 C May 11, 2018 11.0 3.00 3.30
MAT 180511C00011500 C May 11, 2018 11.5 2.55 2.85
MAT 180511C00012000 C May 11, 2018 12.0 2.15 2.55
MAT 180511C00012500 C May 11, 2018 12.5 1.75 2.10
MAT 180511C00013000 C May 11, 2018 13.0 1.35 1.75
MAT 180511C00013500 C May 11, 2018 13.5 1.05 1.35
MAT 180511C00014000 C May 11, 2018 14.0 0.80 1.10
MAT 180511C00014500 C May 11, 2018 14.5 0.60 0.85
MAT 180511C00015000 C May 11, 2018 15.0 0.40 0.70
MAT 180511C00015500 C May 11, 2018 15.5 0.25 0.55
MAT 180511C00016000 C May 11, 2018 16.0 0.20 0.45
MAT 180511C00016500 C May 11, 2018 16.5 0.10 0.35
MAT 180511C00017000 C May 11, 2018 17.0 0.05 0.25
MAT 180511C00017500 C May 11, 2018 17.5 0.00 0.20
MAT 180511C00018000 C May 11, 2018 18.0 0.00 0.20
MAT 180511C00019000 C May 11, 2018 19.0 0.05 0.15
MAT 180511C00019500 C May 11, 2018 19.5 0.00 0.15
MAT 180511C00020000 C May 11, 2018 20.0 0.00 0.10
MAT 180511C00025000 C May 11, 2018 25.0 0.00 0.10
MAT 180511P00008000 P May 11, 2018 8.0 0.00 0.10
MAT 180511P00008500 P May 11, 2018 8.5 0.00 0.10
MAT 180511P00009000 P May 11, 2018 9.0 0.00 0.10
MAT 180511P00009500 P May 11, 2018 9.5 0.00 0.15
MAT 180511P00010000 P May 11, 2018 10.0 0.00 0.15
MAT 180511P00010500 P May 11, 2018 10.5 0.00 0.20
MAT 180511P00011000 P May 11, 2018 11.0 0.05 0.25
MAT 180511P00011500 P May 11, 2018 11.5 0.10 0.30
MAT 180511P00012000 P May 11, 2018 12.0 0.15 0.35
MAT 180511P00012500 P May 11, 2018 12.5 0.25 0.50
MAT 180511P00013000 P May 11, 2018 13.0 0.40 0.60
MAT 180511P00013500 P May 11, 2018 13.5 0.65 0.80
MAT 180511P00014000 P May 11, 2018 14.0 0.80 1.05
MAT 180511P00014500 P May 11, 2018 14.5 1.05 1.35
MAT 180511P00015000 P May 11, 2018 15.0 1.35 1.65
MAT 180511P00015500 P May 11, 2018 15.5 1.70 2.00
MAT 180511P00016000 P May 11, 2018 16.0 2.10 2.40
MAT 180511P00016500 P May 11, 2018 16.5 2.50 2.85
MAT 180511P00017000 P May 11, 2018 17.0 3.00 3.30
MAT 180511P00017500 P May 11, 2018 17.5 3.50 3.80
MAT 180511P00018000 P May 11, 2018 18.0 3.90 4.20
MAT 180511P00019000 P May 11, 2018 19.0 4.40 5.90
MAT 180511P00019500 P May 11, 2018 19.5 4.90 6.00
MAT 180511P00020000 P May 11, 2018 20.0 5.60 6.70
MAT 180511P00025000 P May 11, 2018 25.0 10.30 11.70
MAT 180518C00006000 C May 18, 2018 6.0 7.40 8.40
MAT 180518C00007000 C May 18, 2018 7.0 6.30 7.70
MAT 180518C00008000 C May 18, 2018 8.0 5.50 6.70
MAT 180518C00008500 C May 18, 2018 8.5 4.70 6.20
MAT 180518C00009000 C May 18, 2018 9.0 4.10 5.90
MAT 180518C00009500 C May 18, 2018 9.5 3.80 5.20
MAT 180518C00010000 C May 18, 2018 10.0 3.30 4.50
MAT 180518C00010500 C May 18, 2018 10.5 3.40 3.80
MAT 180518C00011000 C May 18, 2018 11.0 3.00 3.40
MAT 180518C00011500 C May 18, 2018 11.5 2.60 2.90
MAT 180518C00012000 C May 18, 2018 12.0 2.20 2.50
MAT 180518C00012500 C May 18, 2018 12.5 1.80 2.10
MAT 180518C00013000 C May 18, 2018 13.0 1.45 1.75
MAT 180518C00013500 C May 18, 2018 13.5 1.10 1.40
MAT 180518C00014000 C May 18, 2018 14.0 0.90 1.15
MAT 180518C00014500 C May 18, 2018 14.5 0.70 0.95
MAT 180518C00015000 C May 18, 2018 15.0 0.50 0.80
MAT 180518C00015500 C May 18, 2018 15.5 0.35 0.65
MAT 180518C00016000 C May 18, 2018 16.0 0.25 0.45
MAT 180518C00016500 C May 18, 2018 16.5 0.15 0.45
MAT 180518C00017000 C May 18, 2018 17.0 0.10 0.25
MAT 180518C00017500 C May 18, 2018 17.5 0.05 0.25
MAT 180518C00018000 C May 18, 2018 18.0 0.05 0.20
MAT 180518C00018500 C May 18, 2018 18.5 0.00 0.15
MAT 180518C00019000 C May 18, 2018 19.0 0.00 0.15
MAT 180518C00019500 C May 18, 2018 19.5 0.00 0.15
MAT 180518C00020000 C May 18, 2018 20.0 0.00 0.10
MAT 180518C00020500 C May 18, 2018 20.5 0.00 0.10
MAT 180518C00021000 C May 18, 2018 21.0 0.00 0.10
MAT 180518C00022000 C May 18, 2018 22.0 0.00 0.10
MAT 180518C00023000 C May 18, 2018 23.0 0.00 0.10
MAT 180518C00024000 C May 18, 2018 24.0 0.00 0.10
MAT 180518C00025000 C May 18, 2018 25.0 0.00 0.10
MAT 180518C00026000 C May 18, 2018 26.0 0.00 0.05
MAT 180518P00006000 P May 18, 2018 6.0 0.00 0.05
MAT 180518P00007000 P May 18, 2018 7.0 0.00 0.10
MAT 180518P00008000 P May 18, 2018 8.0 0.00 0.10
MAT 180518P00008500 P May 18, 2018 8.5 0.00 0.10
MAT 180518P00009000 P May 18, 2018 9.0 0.00 0.05
MAT 180518P00009500 P May 18, 2018 9.5 0.00 0.15
MAT 180518P00010000 P May 18, 2018 10.0 0.05 0.15
MAT 180518P00010500 P May 18, 2018 10.5 0.05 0.20
MAT 180518P00011000 P May 18, 2018 11.0 0.10 0.25
MAT 180518P00011500 P May 18, 2018 11.5 0.15 0.35
MAT 180518P00012000 P May 18, 2018 12.0 0.30 0.40
MAT 180518P00012500 P May 18, 2018 12.5 0.30 0.55
MAT 180518P00013000 P May 18, 2018 13.0 0.45 0.60
MAT 180518P00013500 P May 18, 2018 13.5 0.80 0.90
MAT 180518P00014000 P May 18, 2018 14.0 1.00 1.05
MAT 180518P00014500 P May 18, 2018 14.5 1.15 1.45
MAT 180518P00015000 P May 18, 2018 15.0 1.40 1.80
MAT 180518P00015500 P May 18, 2018 15.5 1.85 2.10
MAT 180518P00016000 P May 18, 2018 16.0 2.15 2.45
MAT 180518P00016500 P May 18, 2018 16.5 2.55 2.90
MAT 180518P00017000 P May 18, 2018 17.0 3.00 3.40
MAT 180518P00017500 P May 18, 2018 17.5 3.50 3.80
MAT 180518P00018000 P May 18, 2018 18.0 3.90 4.30
MAT 180518P00018500 P May 18, 2018 18.5 4.40 4.70
MAT 180518P00019000 P May 18, 2018 19.0 4.50 5.50
MAT 180518P00019500 P May 18, 2018 19.5 4.90 6.10
MAT 180518P00020000 P May 18, 2018 20.0 5.30 6.40
MAT 180518P00020500 P May 18, 2018 20.5 6.00 6.90
MAT 180518P00021000 P May 18, 2018 21.0 6.50 7.40
MAT 180518P00022000 P May 18, 2018 22.0 7.40 8.40
MAT 180518P00023000 P May 18, 2018 23.0 8.40 9.40
MAT 180518P00024000 P May 18, 2018 24.0 9.50 10.50
MAT 180518P00025000 P May 18, 2018 25.0 10.30 11.60
MAT 180518P00026000 P May 18, 2018 26.0 11.40 12.40
MAT 180525C00006000 C May 25, 2018 6.0 7.30 8.60
MAT 180525C00007000 C May 25, 2018 7.0 6.30 7.50
MAT 180525C00008000 C May 25, 2018 8.0 5.50 6.70
MAT 180525C00008500 C May 25, 2018 8.5 4.80 6.30
MAT 180525C00009000 C May 25, 2018 9.0 4.10 5.80
MAT 180525C00009500 C May 25, 2018 9.5 3.60 5.60
MAT 180525C00010000 C May 25, 2018 10.0 3.90 4.30
MAT 180525C00010500 C May 25, 2018 10.5 3.50 3.90
MAT 180525C00011000 C May 25, 2018 11.0 3.00 3.40
MAT 180525C00011500 C May 25, 2018 11.5 2.65 2.95
MAT 180525C00012000 C May 25, 2018 12.0 2.25 2.55
MAT 180525C00012500 C May 25, 2018 12.5 1.85 2.15
MAT 180525C00013000 C May 25, 2018 13.0 1.55 1.90
MAT 180525C00013500 C May 25, 2018 13.5 1.25 1.50
MAT 180525C00014000 C May 25, 2018 14.0 0.95 1.30
MAT 180525C00014500 C May 25, 2018 14.5 0.75 1.05
MAT 180525C00015000 C May 25, 2018 15.0 0.50 0.85
MAT 180525C00015500 C May 25, 2018 15.5 0.35 0.70
MAT 180525C00016000 C May 25, 2018 16.0 0.30 0.60
MAT 180525C00016500 C May 25, 2018 16.5 0.20 0.50
MAT 180525C00017000 C May 25, 2018 17.0 0.15 0.35
MAT 180525C00017500 C May 25, 2018 17.5 0.10 0.35
MAT 180525C00018000 C May 25, 2018 18.0 0.05 0.25
MAT 180525C00018500 C May 25, 2018 18.5 0.05 0.20
MAT 180525C00019000 C May 25, 2018 19.0 0.00 0.15
MAT 180525C00019500 C May 25, 2018 19.5 0.00 0.15
MAT 180525C00020000 C May 25, 2018 20.0 0.00 0.15
MAT 180525C00020500 C May 25, 2018 20.5 0.00 0.10
MAT 180525C00021000 C May 25, 2018 21.0 0.00 0.10
MAT 180525C00025000 C May 25, 2018 25.0 0.00 0.05
MAT 180525P00006000 P May 25, 2018 6.0 0.00 0.10
MAT 180525P00007000 P May 25, 2018 7.0 0.00 0.10
MAT 180525P00008000 P May 25, 2018 8.0 0.00 0.10
MAT 180525P00008500 P May 25, 2018 8.5 0.00 0.15
MAT 180525P00009000 P May 25, 2018 9.0 0.00 0.15
MAT 180525P00009500 P May 25, 2018 9.5 0.00 0.15
MAT 180525P00010000 P May 25, 2018 10.0 0.05 0.20
MAT 180525P00010500 P May 25, 2018 10.5 0.05 0.25
MAT 180525P00011000 P May 25, 2018 11.0 0.05 0.30
MAT 180525P00011500 P May 25, 2018 11.5 0.15 0.40
MAT 180525P00012000 P May 25, 2018 12.0 0.25 0.55
MAT 180525P00012500 P May 25, 2018 12.5 0.35 0.60
MAT 180525P00013000 P May 25, 2018 13.0 0.50 0.80
MAT 180525P00013500 P May 25, 2018 13.5 0.70 1.00
MAT 180525P00014000 P May 25, 2018 14.0 0.95 1.20
MAT 180525P00014500 P May 25, 2018 14.5 1.25 1.50
MAT 180525P00015000 P May 25, 2018 15.0 1.55 1.85
MAT 180525P00015500 P May 25, 2018 15.5 1.90 2.20
MAT 180525P00016000 P May 25, 2018 16.0 2.20 2.55
MAT 180525P00016500 P May 25, 2018 16.5 2.65 2.95
MAT 180525P00017000 P May 25, 2018 17.0 3.10 3.40
MAT 180525P00017500 P May 25, 2018 17.5 3.50 3.80
MAT 180525P00018000 P May 25, 2018 18.0 4.00 4.30
MAT 180525P00018500 P May 25, 2018 18.5 4.50 4.80
MAT 180525P00019000 P May 25, 2018 19.0 4.90 5.20
MAT 180525P00019500 P May 25, 2018 19.5 4.80 6.10
MAT 180525P00020000 P May 25, 2018 20.0 5.30 6.80
MAT 180525P00020500 P May 25, 2018 20.5 5.90 7.10
MAT 180525P00021000 P May 25, 2018 21.0 6.10 7.60
MAT 180525P00025000 P May 25, 2018 25.0 10.50 11.70
MAT 180601C00006000 C Jun 01, 2018 6.0 7.30 8.50
MAT 180601C00008000 C Jun 01, 2018 8.0 5.50 6.80
MAT 180601C00009000 C Jun 01, 2018 9.0 4.40 5.80
MAT 180601C00009500 C Jun 01, 2018 9.5 3.90 5.10
MAT 180601C00010000 C Jun 01, 2018 10.0 3.90 4.30
MAT 180601C00010500 C Jun 01, 2018 10.5 3.50 3.90
MAT 180601C00011000 C Jun 01, 2018 11.0 3.10 3.40
MAT 180601C00011500 C Jun 01, 2018 11.5 2.70 3.00
MAT 180601C00012000 C Jun 01, 2018 12.0 2.30 2.60
MAT 180601C00012500 C Jun 01, 2018 12.5 1.90 2.20
MAT 180601C00013000 C Jun 01, 2018 13.0 1.60 1.85
MAT 180601C00013500 C Jun 01, 2018 13.5 1.30 1.55
MAT 180601C00014000 C Jun 01, 2018 14.0 1.05 1.35
MAT 180601C00014500 C Jun 01, 2018 14.5 0.85 1.05
MAT 180601C00015000 C Jun 01, 2018 15.0 0.65 0.85
MAT 180601C00015500 C Jun 01, 2018 15.5 0.50 0.70
MAT 180601C00016000 C Jun 01, 2018 16.0 0.35 0.55
MAT 180601C00016500 C Jun 01, 2018 16.5 0.25 0.45
MAT 180601C00017000 C Jun 01, 2018 17.0 0.20 0.35
MAT 180601C00017500 C Jun 01, 2018 17.5 0.10 0.30
MAT 180601C00018000 C Jun 01, 2018 18.0 0.10 0.25
MAT 180601C00018500 C Jun 01, 2018 18.5 0.05 0.20
MAT 180601C00019000 C Jun 01, 2018 19.0 0.00 0.20
MAT 180601C00019500 C Jun 01, 2018 19.5 0.00 0.15
MAT 180601C00020000 C Jun 01, 2018 20.0 0.00 0.15
MAT 180601C00025000 C Jun 01, 2018 25.0 0.00 0.05
MAT 180601P00006000 P Jun 01, 2018 6.0 0.00 0.10
MAT 180601P00008000 P Jun 01, 2018 8.0 0.00 0.10
MAT 180601P00009000 P Jun 01, 2018 9.0 0.00 0.15
MAT 180601P00009500 P Jun 01, 2018 9.5 0.00 0.20
MAT 180601P00010000 P Jun 01, 2018 10.0 0.05 0.20
MAT 180601P00010500 P Jun 01, 2018 10.5 0.10 0.25
MAT 180601P00011000 P Jun 01, 2018 11.0 0.15 0.30
MAT 180601P00011500 P Jun 01, 2018 11.5 0.25 0.40
MAT 180601P00012000 P Jun 01, 2018 12.0 0.35 0.50
MAT 180601P00012500 P Jun 01, 2018 12.5 0.45 0.65
MAT 180601P00013000 P Jun 01, 2018 13.0 0.60 0.80
MAT 180601P00013500 P Jun 01, 2018 13.5 0.80 1.00
MAT 180601P00014000 P Jun 01, 2018 14.0 1.05 1.25
MAT 180601P00014500 P Jun 01, 2018 14.5 1.30 1.50
MAT 180601P00015000 P Jun 01, 2018 15.0 1.65 1.85
MAT 180601P00015500 P Jun 01, 2018 15.5 1.95 2.20
MAT 180601P00016000 P Jun 01, 2018 16.0 2.35 2.55
MAT 180601P00016500 P Jun 01, 2018 16.5 2.75 2.95
MAT 180601P00017000 P Jun 01, 2018 17.0 3.10 3.40
MAT 180601P00017500 P Jun 01, 2018 17.5 3.60 3.80
MAT 180601P00018000 P Jun 01, 2018 18.0 4.00 4.30
MAT 180601P00018500 P Jun 01, 2018 18.5 4.50 4.80
MAT 180601P00019000 P Jun 01, 2018 19.0 4.90 5.30
MAT 180601P00019500 P Jun 01, 2018 19.5 4.80 6.20
MAT 180601P00020000 P Jun 01, 2018 20.0 5.00 6.70
MAT 180601P00025000 P Jun 01, 2018 25.0 10.30 11.50
MAT 180615C00006000 C Jun 15, 2018 6.0 6.60 8.90
MAT 180615C00007000 C Jun 15, 2018 7.0 6.30 7.70
MAT 180615C00008000 C Jun 15, 2018 8.0 5.10 7.00
MAT 180615C00009000 C Jun 15, 2018 9.0 4.20 5.80
MAT 180615C00010000 C Jun 15, 2018 10.0 4.00 4.40
MAT 180615C00011000 C Jun 15, 2018 11.0 3.10 3.50
MAT 180615C00012000 C Jun 15, 2018 12.0 2.35 2.70
MAT 180615C00013000 C Jun 15, 2018 13.0 1.70 2.00
MAT 180615C00014000 C Jun 15, 2018 14.0 1.15 1.40
MAT 180615C00015000 C Jun 15, 2018 15.0 0.75 0.90
MAT 180615C00016000 C Jun 15, 2018 16.0 0.45 0.65
MAT 180615C00017000 C Jun 15, 2018 17.0 0.25 0.45
MAT 180615C00018000 C Jun 15, 2018 18.0 0.10 0.30
MAT 180615C00019000 C Jun 15, 2018 19.0 0.05 0.25
MAT 180615C00020000 C Jun 15, 2018 20.0 0.00 0.15
MAT 180615C00021000 C Jun 15, 2018 21.0 0.00 0.15
MAT 180615C00022000 C Jun 15, 2018 22.0 0.00 0.10
MAT 180615C00023000 C Jun 15, 2018 23.0 0.00 0.10
MAT 180615C00024000 C Jun 15, 2018 24.0 0.00 0.10
MAT 180615C00025000 C Jun 15, 2018 25.0 0.00 0.10
MAT 180615C00026000 C Jun 15, 2018 26.0 0.00 0.10
MAT 180615P00006000 P Jun 15, 2018 6.0 0.00 0.10
MAT 180615P00007000 P Jun 15, 2018 7.0 0.00 0.10
MAT 180615P00008000 P Jun 15, 2018 8.0 0.00 0.15
MAT 180615P00009000 P Jun 15, 2018 9.0 0.05 0.15
MAT 180615P00010000 P Jun 15, 2018 10.0 0.10 0.25
MAT 180615P00011000 P Jun 15, 2018 11.0 0.20 0.30
MAT 180615P00012000 P Jun 15, 2018 12.0 0.40 0.60
MAT 180615P00013000 P Jun 15, 2018 13.0 0.70 0.90
MAT 180615P00014000 P Jun 15, 2018 14.0 1.15 1.40
MAT 180615P00015000 P Jun 15, 2018 15.0 1.70 1.95
MAT 180615P00016000 P Jun 15, 2018 16.0 2.40 2.65
MAT 180615P00017000 P Jun 15, 2018 17.0 3.20 3.50
MAT 180615P00018000 P Jun 15, 2018 18.0 4.10 4.30
MAT 180615P00019000 P Jun 15, 2018 19.0 5.00 5.30
MAT 180615P00020000 P Jun 15, 2018 20.0 5.60 6.70
MAT 180615P00021000 P Jun 15, 2018 21.0 6.50 7.70
MAT 180615P00022000 P Jun 15, 2018 22.0 7.30 8.60
MAT 180615P00023000 P Jun 15, 2018 23.0 8.00 9.90
MAT 180615P00024000 P Jun 15, 2018 24.0 9.40 10.50
MAT 180615P00025000 P Jun 15, 2018 25.0 10.40 11.50
MAT 180615P00026000 P Jun 15, 2018 26.0 11.40 12.50
MAT 180720C00006000 C Jul 20, 2018 6.0 6.50 9.00
MAT 180720C00007000 C Jul 20, 2018 7.0 6.20 7.90
MAT 180720C00008000 C Jul 20, 2018 8.0 4.40 8.10
MAT 180720C00009000 C Jul 20, 2018 9.0 5.00 5.40
MAT 180720C00010000 C Jul 20, 2018 10.0 4.10 4.50
MAT 180720C00011000 C Jul 20, 2018 11.0 3.30 3.70
MAT 180720C00012000 C Jul 20, 2018 12.0 2.55 2.90
MAT 180720C00013000 C Jul 20, 2018 13.0 1.95 2.20
MAT 180720C00014000 C Jul 20, 2018 14.0 1.40 1.65
MAT 180720C00015000 C Jul 20, 2018 15.0 0.95 1.25
MAT 180720C00016000 C Jul 20, 2018 16.0 0.60 0.85
MAT 180720C00017000 C Jul 20, 2018 17.0 0.40 0.60
MAT 180720C00018000 C Jul 20, 2018 18.0 0.25 0.45
MAT 180720C00019000 C Jul 20, 2018 19.0 0.15 0.30
MAT 180720C00020000 C Jul 20, 2018 20.0 0.10 0.25
MAT 180720C00021000 C Jul 20, 2018 21.0 0.05 0.20
MAT 180720C00022000 C Jul 20, 2018 22.0 0.05 0.15
MAT 180720C00023000 C Jul 20, 2018 23.0 0.00 0.15
MAT 180720C00024000 C Jul 20, 2018 24.0 0.00 0.10
MAT 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
MAT 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
MAT 180720C00027000 C Jul 20, 2018 27.0 0.00 0.10
MAT 180720C00028000 C Jul 20, 2018 28.0 0.00 0.10
MAT 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
MAT 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
MAT 180720C00031000 C Jul 20, 2018 31.0 0.00 0.10
MAT 180720C00032000 C Jul 20, 2018 32.0 0.00 0.10
MAT 180720C00033000 C Jul 20, 2018 33.0 0.00 0.05
MAT 180720C00034000 C Jul 20, 2018 34.0 0.00 0.05
MAT 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
MAT 180720C00036000 C Jul 20, 2018 36.0 0.00 0.05
MAT 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
MAT 180720P00007000 P Jul 20, 2018 7.0 0.00 0.15
MAT 180720P00008000 P Jul 20, 2018 8.0 0.05 0.15
MAT 180720P00009000 P Jul 20, 2018 9.0 0.10 0.20
MAT 180720P00010000 P Jul 20, 2018 10.0 0.20 0.35
MAT 180720P00011000 P Jul 20, 2018 11.0 0.30 0.55
MAT 180720P00012000 P Jul 20, 2018 12.0 0.55 0.80
MAT 180720P00013000 P Jul 20, 2018 13.0 0.95 1.10
MAT 180720P00014000 P Jul 20, 2018 14.0 1.35 1.55
MAT 180720P00015000 P Jul 20, 2018 15.0 1.80 2.15
MAT 180720P00016000 P Jul 20, 2018 16.0 2.55 2.85
MAT 180720P00017000 P Jul 20, 2018 17.0 3.30 3.60
MAT 180720P00018000 P Jul 20, 2018 18.0 4.10 4.50
MAT 180720P00019000 P Jul 20, 2018 19.0 5.00 5.30
MAT 180720P00020000 P Jul 20, 2018 20.0 6.00 6.30
MAT 180720P00021000 P Jul 20, 2018 21.0 6.40 7.80
MAT 180720P00022000 P Jul 20, 2018 22.0 7.50 8.70
MAT 180720P00023000 P Jul 20, 2018 23.0 8.50 9.50
MAT 180720P00024000 P Jul 20, 2018 24.0 9.30 10.50
MAT 180720P00025000 P Jul 20, 2018 25.0 10.30 11.50
MAT 180720P00026000 P Jul 20, 2018 26.0 11.40 12.60
MAT 180720P00027000 P Jul 20, 2018 27.0 12.30 13.60
MAT 180720P00028000 P Jul 20, 2018 28.0 13.30 14.50
MAT 180720P00029000 P Jul 20, 2018 29.0 14.20 15.60
MAT 180720P00030000 P Jul 20, 2018 30.0 15.30 16.80
MAT 180720P00031000 P Jul 20, 2018 31.0 16.20 17.60
MAT 180720P00032000 P Jul 20, 2018 32.0 17.20 19.00
MAT 180720P00033000 P Jul 20, 2018 33.0 18.20 19.50
MAT 180720P00034000 P Jul 20, 2018 34.0 19.30 20.70
MAT 180720P00035000 P Jul 20, 2018 35.0 20.40 21.70
MAT 180720P00036000 P Jul 20, 2018 36.0 21.40 22.50
MAT 181019C00006000 C Oct 19, 2018 6.0 6.70 9.50
MAT 181019C00007000 C Oct 19, 2018 7.0 5.50 8.70
MAT 181019C00008000 C Oct 19, 2018 8.0 6.00 6.60
MAT 181019C00009000 C Oct 19, 2018 9.0 5.10 5.70
MAT 181019C00010000 C Oct 19, 2018 10.0 4.30 4.90
MAT 181019C00011000 C Oct 19, 2018 11.0 3.60 4.00
MAT 181019C00012000 C Oct 19, 2018 12.0 2.90 3.40
MAT 181019C00013000 C Oct 19, 2018 13.0 2.30 2.70
MAT 181019C00014000 C Oct 19, 2018 14.0 1.80 2.15
MAT 181019C00015000 C Oct 19, 2018 15.0 1.40 1.70
MAT 181019C00016000 C Oct 19, 2018 16.0 1.05 1.35
MAT 181019C00017000 C Oct 19, 2018 17.0 0.75 1.00
MAT 181019C00018000 C Oct 19, 2018 18.0 0.65 0.75
MAT 181019C00019000 C Oct 19, 2018 19.0 0.40 0.65
MAT 181019C00020000 C Oct 19, 2018 20.0 0.30 0.40
MAT 181019C00021000 C Oct 19, 2018 21.0 0.20 0.40
MAT 181019C00022000 C Oct 19, 2018 22.0 0.10 0.30
MAT 181019C00023000 C Oct 19, 2018 23.0 0.05 0.25
MAT 181019C00024000 C Oct 19, 2018 24.0 0.05 0.20
MAT 181019C00025000 C Oct 19, 2018 25.0 0.05 0.20
MAT 181019C00026000 C Oct 19, 2018 26.0 0.00 0.15
MAT 181019C00027000 C Oct 19, 2018 27.0 0.00 0.15
MAT 181019C00028000 C Oct 19, 2018 28.0 0.00 0.10
MAT 181019C00029000 C Oct 19, 2018 29.0 0.00 0.10
MAT 181019C00030000 C Oct 19, 2018 30.0 0.00 0.10
MAT 181019C00031000 C Oct 19, 2018 31.0 0.00 0.10
MAT 181019C00032000 C Oct 19, 2018 32.0 0.00 0.10
MAT 181019C00033000 C Oct 19, 2018 33.0 0.00 0.10
MAT 181019C00034000 C Oct 19, 2018 34.0 0.00 0.10
MAT 181019P00006000 P Oct 19, 2018 6.0 0.05 0.15
MAT 181019P00007000 P Oct 19, 2018 7.0 0.10 0.20
MAT 181019P00008000 P Oct 19, 2018 8.0 0.15 0.30
MAT 181019P00009000 P Oct 19, 2018 9.0 0.25 0.45
MAT 181019P00010000 P Oct 19, 2018 10.0 0.40 0.60
MAT 181019P00011000 P Oct 19, 2018 11.0 0.55 0.85
MAT 181019P00012000 P Oct 19, 2018 12.0 0.85 1.15
MAT 181019P00013000 P Oct 19, 2018 13.0 1.30 1.55
MAT 181019P00014000 P Oct 19, 2018 14.0 1.75 2.00
MAT 181019P00015000 P Oct 19, 2018 15.0 2.30 2.55
MAT 181019P00016000 P Oct 19, 2018 16.0 2.90 3.20
MAT 181019P00017000 P Oct 19, 2018 17.0 3.60 3.90
MAT 181019P00018000 P Oct 19, 2018 18.0 4.40 4.70
MAT 181019P00019000 P Oct 19, 2018 19.0 5.20 5.50
MAT 181019P00020000 P Oct 19, 2018 20.0 6.10 6.40
MAT 181019P00021000 P Oct 19, 2018 21.0 7.00 7.30
MAT 181019P00022000 P Oct 19, 2018 22.0 7.90 8.30
MAT 181019P00023000 P Oct 19, 2018 23.0 8.90 9.30
MAT 181019P00024000 P Oct 19, 2018 24.0 9.30 10.70
MAT 181019P00025000 P Oct 19, 2018 25.0 10.40 11.70
MAT 181019P00026000 P Oct 19, 2018 26.0 11.10 12.90
MAT 181019P00027000 P Oct 19, 2018 27.0 12.30 13.80
MAT 181019P00028000 P Oct 19, 2018 28.0 13.10 14.90
MAT 181019P00029000 P Oct 19, 2018 29.0 14.10 16.00
MAT 181019P00030000 P Oct 19, 2018 30.0 15.20 16.60
MAT 181019P00031000 P Oct 19, 2018 31.0 16.10 17.90
MAT 181019P00032000 P Oct 19, 2018 32.0 17.20 18.80
MAT 181019P00033000 P Oct 19, 2018 33.0 18.20 19.90
MAT 181019P00034000 P Oct 19, 2018 34.0 18.30 21.20
MAT 190118C00005000 C Jan 18, 2019 5.0 7.30 10.40
MAT 190118C00006000 C Jan 18, 2019 6.0 6.20 9.90
MAT 190118C00007000 C Jan 18, 2019 7.0 7.00 7.90
MAT 190118C00008000 C Jan 18, 2019 8.0 6.10 7.00
MAT 190118C00009000 C Jan 18, 2019 9.0 5.40 5.90
MAT 190118C00010000 C Jan 18, 2019 10.0 4.60 5.10
MAT 190118C00011000 C Jan 18, 2019 11.0 3.90 4.40
MAT 190118C00012000 C Jan 18, 2019 12.0 3.20 3.70
MAT 190118C00013000 C Jan 18, 2019 13.0 2.65 3.10
MAT 190118C00014000 C Jan 18, 2019 14.0 2.15 2.55
MAT 190118C00015000 C Jan 18, 2019 15.0 1.70 2.00
MAT 190118C00016000 C Jan 18, 2019 16.0 1.35 1.90
MAT 190118C00017000 C Jan 18, 2019 17.0 0.85 1.35
MAT 190118C00018000 C Jan 18, 2019 18.0 0.65 1.10
MAT 190118C00019000 C Jan 18, 2019 19.0 0.60 0.90
MAT 190118C00020000 C Jan 18, 2019 20.0 0.45 0.75
MAT 190118C00021000 C Jan 18, 2019 21.0 0.35 0.55
MAT 190118C00022000 C Jan 18, 2019 22.0 0.25 0.45
MAT 190118C00023000 C Jan 18, 2019 23.0 0.15 0.35
MAT 190118C00024000 C Jan 18, 2019 24.0 0.10 0.35
MAT 190118C00025000 C Jan 18, 2019 25.0 0.10 0.25
MAT 190118C00026000 C Jan 18, 2019 26.0 0.05 0.25
MAT 190118C00027000 C Jan 18, 2019 27.0 0.05 0.20
MAT 190118C00028000 C Jan 18, 2019 28.0 0.05 0.15
MAT 190118C00030000 C Jan 18, 2019 30.0 0.05 0.10
MAT 190118C00032000 C Jan 18, 2019 32.0 0.00 0.10
MAT 190118C00035000 C Jan 18, 2019 35.0 0.00 0.10
MAT 190118C00037000 C Jan 18, 2019 37.0 0.00 0.10
MAT 190118C00040000 C Jan 18, 2019 40.0 0.00 0.10
MAT 190118C00042000 C Jan 18, 2019 42.0 0.00 0.10
MAT 190118C00045000 C Jan 18, 2019 45.0 0.00 0.05
MAT 190118P00005000 P Jan 18, 2019 5.0 0.05 0.15
MAT 190118P00006000 P Jan 18, 2019 6.0 0.10 0.25
MAT 190118P00007000 P Jan 18, 2019 7.0 0.15 0.35
MAT 190118P00008000 P Jan 18, 2019 8.0 0.25 0.45
MAT 190118P00009000 P Jan 18, 2019 9.0 0.40 0.60
MAT 190118P00010000 P Jan 18, 2019 10.0 0.70 0.80
MAT 190118P00011000 P Jan 18, 2019 11.0 0.85 1.10
MAT 190118P00012000 P Jan 18, 2019 12.0 1.10 1.50
MAT 190118P00013000 P Jan 18, 2019 13.0 1.50 1.90
MAT 190118P00014000 P Jan 18, 2019 14.0 1.95 2.30
MAT 190118P00015000 P Jan 18, 2019 15.0 2.50 2.85
MAT 190118P00016000 P Jan 18, 2019 16.0 3.00 3.50
MAT 190118P00017000 P Jan 18, 2019 17.0 3.80 4.20
MAT 190118P00018000 P Jan 18, 2019 18.0 4.40 5.00
MAT 190118P00019000 P Jan 18, 2019 19.0 5.40 5.70
MAT 190118P00020000 P Jan 18, 2019 20.0 6.20 6.60
MAT 190118P00021000 P Jan 18, 2019 21.0 7.10 7.40
MAT 190118P00022000 P Jan 18, 2019 22.0 7.90 8.40
MAT 190118P00023000 P Jan 18, 2019 23.0 9.00 9.40
MAT 190118P00024000 P Jan 18, 2019 24.0 9.90 10.30
MAT 190118P00025000 P Jan 18, 2019 25.0 10.00 11.80
MAT 190118P00026000 P Jan 18, 2019 26.0 10.80 13.10
MAT 190118P00027000 P Jan 18, 2019 27.0 11.80 13.90
MAT 190118P00028000 P Jan 18, 2019 28.0 13.00 15.30
MAT 190118P00030000 P Jan 18, 2019 30.0 14.80 16.80
MAT 190118P00032000 P Jan 18, 2019 32.0 17.00 18.80
MAT 190118P00035000 P Jan 18, 2019 35.0 20.10 21.70
MAT 190118P00037000 P Jan 18, 2019 37.0 22.20 23.90
MAT 190118P00040000 P Jan 18, 2019 40.0 24.60 27.40
MAT 190118P00042000 P Jan 18, 2019 42.0 27.20 28.90
MAT 190118P00045000 P Jan 18, 2019 45.0 30.20 31.80
MAT 200117C00003000 C Jan 17, 2020 3.0 8.90 13.00
MAT 200117C00005000 C Jan 17, 2020 5.0 7.10 11.40
MAT 200117C00008000 C Jan 17, 2020 8.0 6.60 7.40
MAT 200117C00010000 C Jan 17, 2020 10.0 5.10 6.00
MAT 200117C00013000 C Jan 17, 2020 13.0 3.50 4.10
MAT 200117C00015000 C Jan 17, 2020 15.0 2.50 3.30
MAT 200117C00017000 C Jan 17, 2020 17.0 1.80 2.60
MAT 200117C00020000 C Jan 17, 2020 20.0 1.05 1.75
MAT 200117C00022000 C Jan 17, 2020 22.0 0.85 1.35
MAT 200117C00025000 C Jan 17, 2020 25.0 0.35 0.90
MAT 200117C00027000 C Jan 17, 2020 27.0 0.30 0.65
MAT 200117C00030000 C Jan 17, 2020 30.0 0.15 0.40
MAT 200117C00035000 C Jan 17, 2020 35.0 0.00 0.30
MAT 200117P00003000 P Jan 17, 2020 3.0 0.05 0.20
MAT 200117P00005000 P Jan 17, 2020 5.0 0.15 0.40
MAT 200117P00008000 P Jan 17, 2020 8.0 0.65 0.95
MAT 200117P00010000 P Jan 17, 2020 10.0 1.15 1.50
MAT 200117P00013000 P Jan 17, 2020 13.0 2.25 2.70
MAT 200117P00015000 P Jan 17, 2020 15.0 3.30 3.70
MAT 200117P00017000 P Jan 17, 2020 17.0 4.50 5.00
MAT 200117P00020000 P Jan 17, 2020 20.0 6.60 7.20
MAT 200117P00022000 P Jan 17, 2020 22.0 8.30 8.90
MAT 200117P00025000 P Jan 17, 2020 25.0 11.00 11.60
MAT 200117P00027000 P Jan 17, 2020 27.0 12.90 13.50
MAT 200117P00030000 P Jan 17, 2020 30.0 14.70 17.70
MAT 200117P00035000 P Jan 17, 2020 35.0 19.80 22.60
OPRA data is delayed 15 minutes.