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 (2016-05-06)Premium Content

Mattel Inc (MAT)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 160701C00020000 C 07/01/16 20.0 9.30 11.00
MAT 160701C00022000 C 07/01/16 22.0 6.90 8.30
MAT 160701C00023000 C 07/01/16 23.0 6.10 8.20
MAT 160701C00024000 C 07/01/16 24.0 5.50 6.50
MAT 160701C00024500 C 07/01/16 24.5 5.00 6.00
MAT 160701C00025000 C 07/01/16 25.0 4.60 5.30
MAT 160701C00025500 C 07/01/16 25.5 3.90 4.80
MAT 160701C00026000 C 07/01/16 26.0 3.50 4.20
MAT 160701C00026500 C 07/01/16 26.5 2.90 4.00
MAT 160701C00027000 C 07/01/16 27.0 2.55 3.70
MAT 160701C00027500 C 07/01/16 27.5 2.00 2.70
MAT 160701C00028000 C 07/01/16 28.0 1.70 2.25
MAT 160701C00028500 C 07/01/16 28.5 1.30 1.80
MAT 160701C00029000 C 07/01/16 29.0 0.95 1.30
MAT 160701C00029500 C 07/01/16 29.5 0.60 0.90
MAT 160701C00030000 C 07/01/16 30.0 0.35 0.50
MAT 160701C00030500 C 07/01/16 30.5 0.20 0.30
MAT 160701C00031000 C 07/01/16 31.0 0.05 0.25
MAT 160701C00031500 C 07/01/16 31.5 0.00 0.15
MAT 160701C00032000 C 07/01/16 32.0 0.00 0.10
MAT 160701C00032500 C 07/01/16 32.5 0.00 0.10
MAT 160701C00033000 C 07/01/16 33.0 0.00 0.05
MAT 160701C00033500 C 07/01/16 33.5 0.00 0.05
MAT 160701C00034000 C 07/01/16 34.0 0.00 0.05
MAT 160701C00034500 C 07/01/16 34.5 0.00 0.05
MAT 160701C00035000 C 07/01/16 35.0 0.00 0.05
MAT 160701C00035500 C 07/01/16 35.5 0.00 0.05
MAT 160701C00036000 C 07/01/16 36.0 0.00 0.05
MAT 160701C00036500 C 07/01/16 36.5 0.00 0.05
MAT 160701C00037000 C 07/01/16 37.0 0.00 0.05
MAT 160701C00037500 C 07/01/16 37.5 0.00 0.05
MAT 160701C00038000 C 07/01/16 38.0 0.00 0.05
MAT 160701C00038500 C 07/01/16 38.5 0.00 0.05
MAT 160701C00039000 C 07/01/16 39.0 0.00 0.05
MAT 160701C00039500 C 07/01/16 39.5 0.00 0.05
MAT 160701C00040000 C 07/01/16 40.0 0.00 0.05
MAT 160701C00045000 C 07/01/16 45.0 0.00 0.50
MAT 160701P00020000 P 07/01/16 20.0 0.00 0.50
MAT 160701P00022000 P 07/01/16 22.0 0.00 0.75
MAT 160701P00023000 P 07/01/16 23.0 0.00 0.80
MAT 160701P00024000 P 07/01/16 24.0 0.00 0.15
MAT 160701P00024500 P 07/01/16 24.5 0.00 0.15
MAT 160701P00025000 P 07/01/16 25.0 0.00 0.15
MAT 160701P00025500 P 07/01/16 25.5 0.00 0.15
MAT 160701P00026000 P 07/01/16 26.0 0.00 0.10
MAT 160701P00026500 P 07/01/16 26.5 0.00 0.15
MAT 160701P00027000 P 07/01/16 27.0 0.00 0.15
MAT 160701P00027500 P 07/01/16 27.5 0.00 0.15
MAT 160701P00028000 P 07/01/16 28.0 0.00 0.20
MAT 160701P00028500 P 07/01/16 28.5 0.10 0.25
MAT 160701P00029000 P 07/01/16 29.0 0.15 0.60
MAT 160701P00029500 P 07/01/16 29.5 0.30 0.55
MAT 160701P00030000 P 07/01/16 30.0 0.55 0.90
MAT 160701P00030500 P 07/01/16 30.5 0.90 1.30
MAT 160701P00031000 P 07/01/16 31.0 1.00 1.60
MAT 160701P00031500 P 07/01/16 31.5 1.60 2.00
MAT 160701P00032000 P 07/01/16 32.0 1.10 2.90
MAT 160701P00032500 P 07/01/16 32.5 1.45 3.60
MAT 160701P00033000 P 07/01/16 33.0 0.90 3.50
MAT 160701P00033500 P 07/01/16 33.5 1.40 4.00
MAT 160701P00034000 P 07/01/16 34.0 1.90 6.00
MAT 160701P00034500 P 07/01/16 34.5 2.85 4.90
MAT 160701P00035000 P 07/01/16 35.0 2.90 5.50
MAT 160701P00035500 P 07/01/16 35.5 3.40 6.50
MAT 160701P00036000 P 07/01/16 36.0 3.80 6.70
MAT 160701P00036500 P 07/01/16 36.5 4.30 7.10
MAT 160701P00037000 P 07/01/16 37.0 4.90 7.80
MAT 160701P00037500 P 07/01/16 37.5 5.40 8.10
MAT 160701P00038000 P 07/01/16 38.0 5.90 8.60
MAT 160701P00038500 P 07/01/16 38.5 6.30 9.10
MAT 160701P00039000 P 07/01/16 39.0 6.70 9.70
MAT 160701P00039500 P 07/01/16 39.5 7.30 10.40
MAT 160701P00040000 P 07/01/16 40.0 7.70 10.60
MAT 160701P00045000 P 07/01/16 45.0 13.10 15.80
MAT 160708C00023000 C 07/08/16 23.0 6.30 8.00
MAT 160708C00024000 C 07/08/16 24.0 5.30 7.10
MAT 160708C00024500 C 07/08/16 24.5 4.80 6.60
MAT 160708C00025000 C 07/08/16 25.0 4.10 5.70
MAT 160708C00025500 C 07/08/16 25.5 4.00 4.70
MAT 160708C00026000 C 07/08/16 26.0 3.60 4.20
MAT 160708C00026500 C 07/08/16 26.5 3.00 3.70
MAT 160708C00027000 C 07/08/16 27.0 2.10 3.30
MAT 160708C00027500 C 07/08/16 27.5 1.75 3.20
MAT 160708C00028000 C 07/08/16 28.0 1.45 2.70
MAT 160708C00028500 C 07/08/16 28.5 1.40 1.70
MAT 160708C00029000 C 07/08/16 29.0 1.05 1.30
MAT 160708C00029500 C 07/08/16 29.5 0.75 1.00
MAT 160708C00030000 C 07/08/16 30.0 0.50 0.70
MAT 160708C00030500 C 07/08/16 30.5 0.30 0.50
MAT 160708C00031000 C 07/08/16 31.0 0.15 0.35
MAT 160708C00031500 C 07/08/16 31.5 0.05 0.20
MAT 160708C00032000 C 07/08/16 32.0 0.00 0.15
MAT 160708C00032500 C 07/08/16 32.5 0.00 0.10
MAT 160708C00033000 C 07/08/16 33.0 0.00 0.10
MAT 160708C00033500 C 07/08/16 33.5 0.00 0.10
MAT 160708C00034000 C 07/08/16 34.0 0.00 0.05
MAT 160708C00034500 C 07/08/16 34.5 0.00 0.05
MAT 160708C00035000 C 07/08/16 35.0 0.00 0.05
MAT 160708C00035500 C 07/08/16 35.5 0.00 0.05
MAT 160708C00036000 C 07/08/16 36.0 0.00 0.05
MAT 160708C00036500 C 07/08/16 36.5 0.00 0.05
MAT 160708C00037000 C 07/08/16 37.0 0.00 0.05
MAT 160708C00037500 C 07/08/16 37.5 0.00 0.05
MAT 160708C00038000 C 07/08/16 38.0 0.00 0.05
MAT 160708C00038500 C 07/08/16 38.5 0.00 0.05
MAT 160708C00039000 C 07/08/16 39.0 0.00 0.05
MAT 160708C00039500 C 07/08/16 39.5 0.00 0.05
MAT 160708C00040000 C 07/08/16 40.0 0.00 0.05
MAT 160708C00041000 C 07/08/16 41.0 0.00 0.05
MAT 160708P00023000 P 07/08/16 23.0 0.00 0.10
MAT 160708P00024000 P 07/08/16 24.0 0.00 0.10
MAT 160708P00024500 P 07/08/16 24.5 0.00 0.10
MAT 160708P00025000 P 07/08/16 25.0 0.00 0.10
MAT 160708P00025500 P 07/08/16 25.5 0.00 0.15
MAT 160708P00026000 P 07/08/16 26.0 0.00 0.15
MAT 160708P00026500 P 07/08/16 26.5 0.00 0.15
MAT 160708P00027000 P 07/08/16 27.0 0.00 0.20
MAT 160708P00027500 P 07/08/16 27.5 0.00 0.25
MAT 160708P00028000 P 07/08/16 28.0 0.10 0.30
MAT 160708P00028500 P 07/08/16 28.5 0.20 0.40
MAT 160708P00029000 P 07/08/16 29.0 0.30 0.55
MAT 160708P00029500 P 07/08/16 29.5 0.50 0.70
MAT 160708P00030000 P 07/08/16 30.0 0.75 0.95
MAT 160708P00030500 P 07/08/16 30.5 0.95 1.25
MAT 160708P00031000 P 07/08/16 31.0 1.30 1.75
MAT 160708P00031500 P 07/08/16 31.5 1.25 2.25
MAT 160708P00032000 P 07/08/16 32.0 1.40 3.00
MAT 160708P00032500 P 07/08/16 32.5 1.90 3.50
MAT 160708P00033000 P 07/08/16 33.0 2.40 3.50
MAT 160708P00033500 P 07/08/16 33.5 2.85 4.00
MAT 160708P00034000 P 07/08/16 34.0 2.00 4.50
MAT 160708P00034500 P 07/08/16 34.5 2.50 5.00
MAT 160708P00035000 P 07/08/16 35.0 2.80 5.80
MAT 160708P00035500 P 07/08/16 35.5 3.40 6.20
MAT 160708P00036000 P 07/08/16 36.0 3.90 6.50
MAT 160708P00036500 P 07/08/16 36.5 4.40 7.50
MAT 160708P00037000 P 07/08/16 37.0 4.90 8.20
MAT 160708P00037500 P 07/08/16 37.5 5.40 8.00
MAT 160708P00038000 P 07/08/16 38.0 5.90 9.20
MAT 160708P00038500 P 07/08/16 38.5 6.40 9.60
MAT 160708P00039000 P 07/08/16 39.0 6.80 9.80
MAT 160708P00039500 P 07/08/16 39.5 7.40 11.20
MAT 160708P00040000 P 07/08/16 40.0 7.90 11.70
MAT 160708P00041000 P 07/08/16 41.0 8.80 11.90
MAT 160715C00013000 C 07/15/16 13.0 16.50 17.80
MAT 160715C00014000 C 07/15/16 14.0 13.50 18.00
MAT 160715C00015000 C 07/15/16 15.0 12.60 16.40
MAT 160715C00016000 C 07/15/16 16.0 12.10 14.50
MAT 160715C00017000 C 07/15/16 17.0 11.10 13.60
MAT 160715C00018000 C 07/15/16 18.0 9.60 12.80
MAT 160715C00019000 C 07/15/16 19.0 9.90 11.60
MAT 160715C00020000 C 07/15/16 20.0 8.30 10.60
MAT 160715C00021000 C 07/15/16 21.0 8.20 9.70
MAT 160715C00022000 C 07/15/16 22.0 7.50 8.60
MAT 160715C00023000 C 07/15/16 23.0 6.50 7.60
MAT 160715C00023500 C 07/15/16 23.5 6.00 7.10
MAT 160715C00024000 C 07/15/16 24.0 5.20 6.20
MAT 160715C00024500 C 07/15/16 24.5 5.00 5.70
MAT 160715C00025000 C 07/15/16 25.0 4.60 5.80
MAT 160715C00025500 C 07/15/16 25.5 3.70 4.70
MAT 160715C00026000 C 07/15/16 26.0 3.40 4.60
MAT 160715C00026500 C 07/15/16 26.5 2.65 4.30
MAT 160715C00027000 C 07/15/16 27.0 2.80 3.30
MAT 160715C00027500 C 07/15/16 27.5 2.30 3.20
MAT 160715C00028000 C 07/15/16 28.0 1.95 2.20
MAT 160715C00028500 C 07/15/16 28.5 1.55 1.80
MAT 160715C00029000 C 07/15/16 29.0 1.20 1.45
MAT 160715C00029500 C 07/15/16 29.5 0.90 1.15
MAT 160715C00030000 C 07/15/16 30.0 0.60 0.80
MAT 160715C00030500 C 07/15/16 30.5 0.40 0.65
MAT 160715C00031000 C 07/15/16 31.0 0.25 0.45
MAT 160715C00031500 C 07/15/16 31.5 0.15 0.35
MAT 160715C00032000 C 07/15/16 32.0 0.05 0.20
MAT 160715C00032500 C 07/15/16 32.5 0.00 0.20
MAT 160715C00033000 C 07/15/16 33.0 0.05 0.15
MAT 160715C00033500 C 07/15/16 33.5 0.00 0.10
MAT 160715C00034000 C 07/15/16 34.0 0.00 0.10
MAT 160715C00034500 C 07/15/16 34.5 0.00 0.10
MAT 160715C00035000 C 07/15/16 35.0 0.00 0.05
MAT 160715C00035500 C 07/15/16 35.5 0.00 0.05
MAT 160715C00036000 C 07/15/16 36.0 0.00 0.05
MAT 160715C00036500 C 07/15/16 36.5 0.00 0.05
MAT 160715C00037000 C 07/15/16 37.0 0.00 0.05
MAT 160715C00037500 C 07/15/16 37.5 0.00 0.05
MAT 160715C00038000 C 07/15/16 38.0 0.00 0.05
MAT 160715C00038500 C 07/15/16 38.5 0.00 0.05
MAT 160715C00039000 C 07/15/16 39.0 0.00 0.05
MAT 160715C00039500 C 07/15/16 39.5 0.00 0.05
MAT 160715C00040000 C 07/15/16 40.0 0.00 0.05
MAT 160715C00041000 C 07/15/16 41.0 0.00 0.05
MAT 160715C00042000 C 07/15/16 42.0 0.00 0.05
MAT 160715C00043000 C 07/15/16 43.0 0.00 0.05
MAT 160715C00044000 C 07/15/16 44.0 0.00 0.05
MAT 160715C00045000 C 07/15/16 45.0 0.00 0.05
MAT 160715P00013000 P 07/15/16 13.0 0.00 0.05
MAT 160715P00014000 P 07/15/16 14.0 0.00 0.05
MAT 160715P00015000 P 07/15/16 15.0 0.00 0.05
MAT 160715P00016000 P 07/15/16 16.0 0.00 0.05
MAT 160715P00017000 P 07/15/16 17.0 0.00 0.05
MAT 160715P00018000 P 07/15/16 18.0 0.00 0.05
MAT 160715P00019000 P 07/15/16 19.0 0.00 0.05
MAT 160715P00020000 P 07/15/16 20.0 0.00 0.05
MAT 160715P00021000 P 07/15/16 21.0 0.00 0.10
MAT 160715P00022000 P 07/15/16 22.0 0.00 0.10
MAT 160715P00023000 P 07/15/16 23.0 0.00 0.10
MAT 160715P00023500 P 07/15/16 23.5 0.00 0.10
MAT 160715P00024000 P 07/15/16 24.0 0.00 0.15
MAT 160715P00024500 P 07/15/16 24.5 0.00 0.15
MAT 160715P00025000 P 07/15/16 25.0 0.00 0.15
MAT 160715P00025500 P 07/15/16 25.5 0.00 0.15
MAT 160715P00026000 P 07/15/16 26.0 0.00 0.15
MAT 160715P00026500 P 07/15/16 26.5 0.00 0.20
MAT 160715P00027000 P 07/15/16 27.0 0.10 0.25
MAT 160715P00027500 P 07/15/16 27.5 0.15 0.30
MAT 160715P00028000 P 07/15/16 28.0 0.20 0.40
MAT 160715P00028500 P 07/15/16 28.5 0.30 0.50
MAT 160715P00029000 P 07/15/16 29.0 0.45 0.65
MAT 160715P00029500 P 07/15/16 29.5 0.60 0.85
MAT 160715P00030000 P 07/15/16 30.0 0.85 1.05
MAT 160715P00030500 P 07/15/16 30.5 1.15 1.35
MAT 160715P00031000 P 07/15/16 31.0 1.45 1.70
MAT 160715P00031500 P 07/15/16 31.5 1.60 2.15
MAT 160715P00032000 P 07/15/16 32.0 2.00 2.40
MAT 160715P00032500 P 07/15/16 32.5 2.15 3.10
MAT 160715P00033000 P 07/15/16 33.0 2.40 3.70
MAT 160715P00033500 P 07/15/16 33.5 2.90 4.10
MAT 160715P00034000 P 07/15/16 34.0 3.30 4.60
MAT 160715P00034500 P 07/15/16 34.5 2.35 5.10
MAT 160715P00035000 P 07/15/16 35.0 2.90 5.40
MAT 160715P00035500 P 07/15/16 35.5 3.40 6.00
MAT 160715P00036000 P 07/15/16 36.0 4.30 6.50
MAT 160715P00036500 P 07/15/16 36.5 4.40 7.00
MAT 160715P00037000 P 07/15/16 37.0 4.90 7.70
MAT 160715P00037500 P 07/15/16 37.5 5.40 8.30
MAT 160715P00038000 P 07/15/16 38.0 5.80 8.80
MAT 160715P00038500 P 07/15/16 38.5 6.40 9.00
MAT 160715P00039000 P 07/15/16 39.0 6.70 9.50
MAT 160715P00039500 P 07/15/16 39.5 7.30 10.00
MAT 160715P00040000 P 07/15/16 40.0 7.90 11.50
MAT 160715P00041000 P 07/15/16 41.0 8.90 13.10
MAT 160715P00042000 P 07/15/16 42.0 9.90 13.80
MAT 160715P00043000 P 07/15/16 43.0 10.80 14.20
MAT 160715P00044000 P 07/15/16 44.0 11.90 16.40
MAT 160715P00045000 P 07/15/16 45.0 12.80 15.80
MAT 160722C00022000 C 07/22/16 22.0 7.50 8.50
MAT 160722C00023000 C 07/22/16 23.0 6.30 7.90
MAT 160722C00024000 C 07/22/16 24.0 5.50 6.90
MAT 160722C00024500 C 07/22/16 24.5 5.10 6.50
MAT 160722C00025000 C 07/22/16 25.0 4.60 6.00
MAT 160722C00025500 C 07/22/16 25.5 3.90 5.00
MAT 160722C00026000 C 07/22/16 26.0 3.50 4.50
MAT 160722C00026500 C 07/22/16 26.5 3.10 4.00
MAT 160722C00027000 C 07/22/16 27.0 2.85 3.90
MAT 160722C00027500 C 07/22/16 27.5 2.45 3.00
MAT 160722C00028000 C 07/22/16 28.0 2.30 2.75
MAT 160722C00028500 C 07/22/16 28.5 1.90 2.35
MAT 160722C00029000 C 07/22/16 29.0 1.60 1.90
MAT 160722C00029500 C 07/22/16 29.5 1.30 1.75
MAT 160722C00030000 C 07/22/16 30.0 1.05 1.25
MAT 160722C00030500 C 07/22/16 30.5 0.80 1.05
MAT 160722C00031000 C 07/22/16 31.0 0.60 0.80
MAT 160722C00031500 C 07/22/16 31.5 0.45 0.65
MAT 160722C00032000 C 07/22/16 32.0 0.35 0.50
MAT 160722C00032500 C 07/22/16 32.5 0.25 0.40
MAT 160722C00033000 C 07/22/16 33.0 0.15 0.35
MAT 160722C00033500 C 07/22/16 33.5 0.10 0.25
MAT 160722C00034000 C 07/22/16 34.0 0.05 0.20
MAT 160722C00034500 C 07/22/16 34.5 0.00 0.40
MAT 160722C00035000 C 07/22/16 35.0 0.00 0.50
MAT 160722C00035500 C 07/22/16 35.5 0.00 0.55
MAT 160722C00036000 C 07/22/16 36.0 0.00 0.50
MAT 160722C00036500 C 07/22/16 36.5 0.00 0.50
MAT 160722C00037000 C 07/22/16 37.0 0.00 0.50
MAT 160722C00037500 C 07/22/16 37.5 0.00 0.65
MAT 160722C00038000 C 07/22/16 38.0 0.00 0.50
MAT 160722C00038500 C 07/22/16 38.5 0.00 0.50
MAT 160722C00039000 C 07/22/16 39.0 0.00 0.50
MAT 160722C00039500 C 07/22/16 39.5 0.00 0.65
MAT 160722C00040000 C 07/22/16 40.0 0.00 0.70
MAT 160722C00041000 C 07/22/16 41.0 0.00 0.55
MAT 160722P00022000 P 07/22/16 22.0 0.00 0.50
MAT 160722P00023000 P 07/22/16 23.0 0.00 0.50
MAT 160722P00024000 P 07/22/16 24.0 0.00 0.50
MAT 160722P00024500 P 07/22/16 24.5 0.00 0.50
MAT 160722P00025000 P 07/22/16 25.0 0.00 0.50
MAT 160722P00025500 P 07/22/16 25.5 0.00 0.50
MAT 160722P00026000 P 07/22/16 26.0 0.00 0.50
MAT 160722P00026500 P 07/22/16 26.5 0.20 0.55
MAT 160722P00027000 P 07/22/16 27.0 0.25 0.50
MAT 160722P00027500 P 07/22/16 27.5 0.35 0.65
MAT 160722P00028000 P 07/22/16 28.0 0.45 0.80
MAT 160722P00028500 P 07/22/16 28.5 0.60 0.90
MAT 160722P00029000 P 07/22/16 29.0 0.85 1.05
MAT 160722P00029500 P 07/22/16 29.5 1.05 1.25
MAT 160722P00030000 P 07/22/16 30.0 1.20 1.50
MAT 160722P00030500 P 07/22/16 30.5 1.45 1.75
MAT 160722P00031000 P 07/22/16 31.0 1.80 2.05
MAT 160722P00031500 P 07/22/16 31.5 2.10 2.40
MAT 160722P00032000 P 07/22/16 32.0 2.15 2.80
MAT 160722P00032500 P 07/22/16 32.5 2.15 3.40
MAT 160722P00033000 P 07/22/16 33.0 2.10 3.70
MAT 160722P00033500 P 07/22/16 33.5 1.55 4.40
MAT 160722P00034000 P 07/22/16 34.0 2.00 5.10
MAT 160722P00034500 P 07/22/16 34.5 2.40 5.50
MAT 160722P00035000 P 07/22/16 35.0 2.90 6.00
MAT 160722P00035500 P 07/22/16 35.5 3.40 6.60
MAT 160722P00036000 P 07/22/16 36.0 3.90 7.00
MAT 160722P00036500 P 07/22/16 36.5 4.40 7.50
MAT 160722P00037000 P 07/22/16 37.0 5.00 8.10
MAT 160722P00037500 P 07/22/16 37.5 5.30 8.30
MAT 160722P00038000 P 07/22/16 38.0 5.90 9.10
MAT 160722P00038500 P 07/22/16 38.5 6.50 9.10
MAT 160722P00039000 P 07/22/16 39.0 6.90 10.30
MAT 160722P00039500 P 07/22/16 39.5 7.40 11.50
MAT 160722P00040000 P 07/22/16 40.0 7.90 11.10
MAT 160722P00041000 P 07/22/16 41.0 8.90 11.80
MAT 160729C00022000 C 07/29/16 22.0 7.60 8.50
MAT 160729C00023000 C 07/29/16 23.0 6.30 8.00
MAT 160729C00024000 C 07/29/16 24.0 5.30 7.00
MAT 160729C00025000 C 07/29/16 25.0 4.70 5.90
MAT 160729C00026000 C 07/29/16 26.0 3.90 4.50
MAT 160729C00027000 C 07/29/16 27.0 3.00 3.40
MAT 160729C00027500 C 07/29/16 27.5 2.70 2.95
MAT 160729C00028000 C 07/29/16 28.0 2.35 2.55
MAT 160729C00028500 C 07/29/16 28.5 2.00 2.20
MAT 160729C00029000 C 07/29/16 29.0 1.65 1.85
MAT 160729C00029500 C 07/29/16 29.5 1.35 1.50
MAT 160729C00030000 C 07/29/16 30.0 1.10 1.25
MAT 160729C00030500 C 07/29/16 30.5 0.90 1.00
MAT 160729C00031000 C 07/29/16 31.0 0.70 0.85
MAT 160729C00031500 C 07/29/16 31.5 0.50 0.70
MAT 160729C00032000 C 07/29/16 32.0 0.35 0.55
MAT 160729C00032500 C 07/29/16 32.5 0.25 0.45
MAT 160729C00033000 C 07/29/16 33.0 0.15 0.35
MAT 160729C00033500 C 07/29/16 33.5 0.10 0.25
MAT 160729C00034000 C 07/29/16 34.0 0.05 0.20
MAT 160729C00034500 C 07/29/16 34.5 0.05 0.20
MAT 160729C00035000 C 07/29/16 35.0 0.00 0.15
MAT 160729C00035500 C 07/29/16 35.5 0.00 0.15
MAT 160729C00036000 C 07/29/16 36.0 0.00 0.15
MAT 160729C00036500 C 07/29/16 36.5 0.00 0.10
MAT 160729C00037000 C 07/29/16 37.0 0.00 0.10
MAT 160729C00037500 C 07/29/16 37.5 0.00 0.10
MAT 160729C00038000 C 07/29/16 38.0 0.00 0.10
MAT 160729C00038500 C 07/29/16 38.5 0.00 0.10
MAT 160729C00039000 C 07/29/16 39.0 0.00 0.10
MAT 160729C00039500 C 07/29/16 39.5 0.00 0.10
MAT 160729C00040000 C 07/29/16 40.0 0.00 0.05
MAT 160729C00041000 C 07/29/16 41.0 0.00 0.05
MAT 160729P00022000 P 07/29/16 22.0 0.00 0.15
MAT 160729P00023000 P 07/29/16 23.0 0.00 0.15
MAT 160729P00024000 P 07/29/16 24.0 0.00 0.20
MAT 160729P00025000 P 07/29/16 25.0 0.05 0.25
MAT 160729P00026000 P 07/29/16 26.0 0.20 0.40
MAT 160729P00027000 P 07/29/16 27.0 0.35 0.55
MAT 160729P00027500 P 07/29/16 27.5 0.45 0.65
MAT 160729P00028000 P 07/29/16 28.0 0.60 0.75
MAT 160729P00028500 P 07/29/16 28.5 0.75 0.90
MAT 160729P00029000 P 07/29/16 29.0 0.90 1.05
MAT 160729P00029500 P 07/29/16 29.5 1.15 1.25
MAT 160729P00030000 P 07/29/16 30.0 1.30 1.50
MAT 160729P00030500 P 07/29/16 30.5 1.55 1.80
MAT 160729P00031000 P 07/29/16 31.0 1.85 2.10
MAT 160729P00031500 P 07/29/16 31.5 2.20 2.45
MAT 160729P00032000 P 07/29/16 32.0 2.50 2.80
MAT 160729P00032500 P 07/29/16 32.5 2.60 3.30
MAT 160729P00033000 P 07/29/16 33.0 2.60 3.70
MAT 160729P00033500 P 07/29/16 33.5 3.00 4.20
MAT 160729P00034000 P 07/29/16 34.0 3.40 4.60
MAT 160729P00034500 P 07/29/16 34.5 3.90 5.00
MAT 160729P00035000 P 07/29/16 35.0 4.40 5.50
MAT 160729P00035500 P 07/29/16 35.5 4.90 6.10
MAT 160729P00036000 P 07/29/16 36.0 5.40 6.50
MAT 160729P00036500 P 07/29/16 36.5 4.40 7.20
MAT 160729P00037000 P 07/29/16 37.0 5.00 7.70
MAT 160729P00037500 P 07/29/16 37.5 5.40 8.50
MAT 160729P00038000 P 07/29/16 38.0 6.00 8.80
MAT 160729P00038500 P 07/29/16 38.5 6.40 9.60
MAT 160729P00039000 P 07/29/16 39.0 6.90 11.00
MAT 160729P00039500 P 07/29/16 39.5 7.40 10.30
MAT 160729P00040000 P 07/29/16 40.0 7.90 11.00
MAT 160729P00041000 P 07/29/16 41.0 8.80 11.60
MAT 160805C00023000 C 08/05/16 23.0 6.60 7.40
MAT 160805C00024000 C 08/05/16 24.0 5.30 6.80
MAT 160805C00025000 C 08/05/16 25.0 4.20 5.80
MAT 160805C00025500 C 08/05/16 25.5 3.80 5.30
MAT 160805C00026000 C 08/05/16 26.0 3.80 4.80
MAT 160805C00026500 C 08/05/16 26.5 3.20 4.40
MAT 160805C00027000 C 08/05/16 27.0 3.10 3.40
MAT 160805C00027500 C 08/05/16 27.5 2.70 3.00
MAT 160805C00028000 C 08/05/16 28.0 2.35 2.65
MAT 160805C00028500 C 08/05/16 28.5 2.05 2.30
MAT 160805C00029000 C 08/05/16 29.0 1.70 1.95
MAT 160805C00029500 C 08/05/16 29.5 1.40 1.65
MAT 160805C00030000 C 08/05/16 30.0 1.15 1.35
MAT 160805C00030500 C 08/05/16 30.5 0.95 1.10
MAT 160805C00031000 C 08/05/16 31.0 0.75 0.90
MAT 160805C00031500 C 08/05/16 31.5 0.55 0.75
MAT 160805C00032000 C 08/05/16 32.0 0.40 0.65
MAT 160805C00032500 C 08/05/16 32.5 0.30 0.50
MAT 160805C00033000 C 08/05/16 33.0 0.20 0.40
MAT 160805C00033500 C 08/05/16 33.5 0.15 0.30
MAT 160805C00034000 C 08/05/16 34.0 0.10 0.25
MAT 160805C00034500 C 08/05/16 34.5 0.05 0.20
MAT 160805C00035000 C 08/05/16 35.0 0.05 0.20
MAT 160805C00035500 C 08/05/16 35.5 0.00 0.15
MAT 160805C00036000 C 08/05/16 36.0 0.00 0.15
MAT 160805C00036500 C 08/05/16 36.5 0.00 0.15
MAT 160805C00037000 C 08/05/16 37.0 0.00 0.10
MAT 160805C00037500 C 08/05/16 37.5 0.00 0.10
MAT 160805C00038000 C 08/05/16 38.0 0.00 0.10
MAT 160805C00038500 C 08/05/16 38.5 0.00 0.10
MAT 160805C00039000 C 08/05/16 39.0 0.00 0.10
MAT 160805C00039500 C 08/05/16 39.5 0.00 0.10
MAT 160805C00040000 C 08/05/16 40.0 0.00 0.10
MAT 160805C00041000 C 08/05/16 41.0 0.00 0.05
MAT 160805C00042000 C 08/05/16 42.0 0.00 0.05
MAT 160805P00023000 P 08/05/16 23.0 0.00 0.20
MAT 160805P00024000 P 08/05/16 24.0 0.00 0.25
MAT 160805P00025000 P 08/05/16 25.0 0.10 0.35
MAT 160805P00025500 P 08/05/16 25.5 0.15 0.40
MAT 160805P00026000 P 08/05/16 26.0 0.20 0.45
MAT 160805P00026500 P 08/05/16 26.5 0.30 0.55
MAT 160805P00027000 P 08/05/16 27.0 0.40 0.65
MAT 160805P00027500 P 08/05/16 27.5 0.50 0.70
MAT 160805P00028000 P 08/05/16 28.0 0.60 0.85
MAT 160805P00028500 P 08/05/16 28.5 0.75 1.00
MAT 160805P00029000 P 08/05/16 29.0 0.90 1.15
MAT 160805P00029500 P 08/05/16 29.5 1.10 1.35
MAT 160805P00030000 P 08/05/16 30.0 1.45 1.65
MAT 160805P00030500 P 08/05/16 30.5 1.60 1.85
MAT 160805P00031000 P 08/05/16 31.0 1.90 2.15
MAT 160805P00031500 P 08/05/16 31.5 2.25 2.50
MAT 160805P00032000 P 08/05/16 32.0 2.55 2.85
MAT 160805P00032500 P 08/05/16 32.5 2.80 3.40
MAT 160805P00033000 P 08/05/16 33.0 2.75 3.90
MAT 160805P00033500 P 08/05/16 33.5 3.00 4.30
MAT 160805P00034000 P 08/05/16 34.0 3.50 4.80
MAT 160805P00034500 P 08/05/16 34.5 3.90 5.40
MAT 160805P00035000 P 08/05/16 35.0 4.40 6.00
MAT 160805P00035500 P 08/05/16 35.5 4.90 6.20
MAT 160805P00036000 P 08/05/16 36.0 5.40 6.80
MAT 160805P00036500 P 08/05/16 36.5 4.40 7.50
MAT 160805P00037000 P 08/05/16 37.0 4.90 7.80
MAT 160805P00037500 P 08/05/16 37.5 5.40 8.30
MAT 160805P00038000 P 08/05/16 38.0 5.90 8.80
MAT 160805P00038500 P 08/05/16 38.5 6.40 9.50
MAT 160805P00039000 P 08/05/16 39.0 7.00 9.80
MAT 160805P00039500 P 08/05/16 39.5 7.30 10.50
MAT 160805P00040000 P 08/05/16 40.0 7.90 10.90
MAT 160805P00041000 P 08/05/16 41.0 8.90 12.00
MAT 160805P00042000 P 08/05/16 42.0 9.90 12.90
MAT 160819C00023000 C 08/19/16 23.0 6.60 8.20
MAT 160819C00024000 C 08/19/16 24.0 5.20 7.60
MAT 160819C00025000 C 08/19/16 25.0 4.30 5.80
MAT 160819C00026000 C 08/19/16 26.0 3.70 4.80
MAT 160819C00027000 C 08/19/16 27.0 3.20 3.80
MAT 160819C00028000 C 08/19/16 28.0 2.55 3.30
MAT 160819C00029000 C 08/19/16 29.0 1.90 2.15
MAT 160819C00030000 C 08/19/16 30.0 1.35 1.55
MAT 160819C00031000 C 08/19/16 31.0 0.90 1.10
MAT 160819C00032000 C 08/19/16 32.0 0.55 0.80
MAT 160819C00033000 C 08/19/16 33.0 0.35 0.50
MAT 160819C00034000 C 08/19/16 34.0 0.20 0.35
MAT 160819C00035000 C 08/19/16 35.0 0.10 0.45
MAT 160819C00036000 C 08/19/16 36.0 0.05 0.50
MAT 160819C00037000 C 08/19/16 37.0 0.00 0.50
MAT 160819C00038000 C 08/19/16 38.0 0.00 0.50
MAT 160819C00039000 C 08/19/16 39.0 0.00 0.50
MAT 160819C00040000 C 08/19/16 40.0 0.00 0.50
MAT 160819C00041000 C 08/19/16 41.0 0.00 0.50
MAT 160819P00023000 P 08/19/16 23.0 0.00 0.50
MAT 160819P00024000 P 08/19/16 24.0 0.00 0.30
MAT 160819P00025000 P 08/19/16 25.0 0.15 0.50
MAT 160819P00026000 P 08/19/16 26.0 0.30 0.50
MAT 160819P00027000 P 08/19/16 27.0 0.50 0.70
MAT 160819P00028000 P 08/19/16 28.0 0.75 0.95
MAT 160819P00029000 P 08/19/16 29.0 1.10 1.30
MAT 160819P00030000 P 08/19/16 30.0 1.50 1.75
MAT 160819P00031000 P 08/19/16 31.0 2.00 2.30
MAT 160819P00032000 P 08/19/16 32.0 2.70 3.00
MAT 160819P00033000 P 08/19/16 33.0 2.75 3.80
MAT 160819P00034000 P 08/19/16 34.0 3.30 4.90
MAT 160819P00035000 P 08/19/16 35.0 4.20 5.70
MAT 160819P00036000 P 08/19/16 36.0 5.20 6.70
MAT 160819P00037000 P 08/19/16 37.0 5.30 8.10
MAT 160819P00038000 P 08/19/16 38.0 6.30 8.90
MAT 160819P00039000 P 08/19/16 39.0 7.30 10.00
MAT 160819P00040000 P 08/19/16 40.0 8.30 11.00
MAT 160819P00041000 P 08/19/16 41.0 9.30 11.80
MAT 161021C00016000 C 10/21/16 16.0 13.30 15.10
MAT 161021C00017000 C 10/21/16 17.0 10.70 15.20
MAT 161021C00018000 C 10/21/16 18.0 11.10 13.50
MAT 161021C00019000 C 10/21/16 19.0 10.20 12.50
MAT 161021C00020000 C 10/21/16 20.0 9.20 11.50
MAT 161021C00021000 C 10/21/16 21.0 8.50 10.10
MAT 161021C00022000 C 10/21/16 22.0 7.60 8.70
MAT 161021C00023000 C 10/21/16 23.0 6.80 7.60
MAT 161021C00024000 C 10/21/16 24.0 5.90 6.60
MAT 161021C00025000 C 10/21/16 25.0 5.10 5.60
MAT 161021C00026000 C 10/21/16 26.0 4.30 4.60
MAT 161021C00027000 C 10/21/16 27.0 3.50 3.90
MAT 161021C00028000 C 10/21/16 28.0 2.85 3.20
MAT 161021C00029000 C 10/21/16 29.0 2.30 2.55
MAT 161021C00030000 C 10/21/16 30.0 1.75 2.05
MAT 161021C00031000 C 10/21/16 31.0 1.30 1.55
MAT 161021C00032000 C 10/21/16 32.0 1.00 1.20
MAT 161021C00033000 C 10/21/16 33.0 0.65 0.90
MAT 161021C00034000 C 10/21/16 34.0 0.45 0.70
MAT 161021C00035000 C 10/21/16 35.0 0.30 0.55
MAT 161021C00036000 C 10/21/16 36.0 0.15 0.35
MAT 161021C00037000 C 10/21/16 37.0 0.10 0.30
MAT 161021C00038000 C 10/21/16 38.0 0.05 0.25
MAT 161021C00039000 C 10/21/16 39.0 0.00 0.20
MAT 161021C00040000 C 10/21/16 40.0 0.00 0.15
MAT 161021C00041000 C 10/21/16 41.0 0.00 0.15
MAT 161021C00042000 C 10/21/16 42.0 0.00 0.15
MAT 161021C00043000 C 10/21/16 43.0 0.00 0.10
MAT 161021C00044000 C 10/21/16 44.0 0.00 0.10
MAT 161021C00045000 C 10/21/16 45.0 0.00 0.10
MAT 161021C00046000 C 10/21/16 46.0 0.00 0.10
MAT 161021C00047000 C 10/21/16 47.0 0.00 0.10
MAT 161021C00048000 C 10/21/16 48.0 0.00 0.05
MAT 161021P00016000 P 10/21/16 16.0 0.00 0.15
MAT 161021P00017000 P 10/21/16 17.0 0.00 0.15
MAT 161021P00018000 P 10/21/16 18.0 0.00 0.20
MAT 161021P00019000 P 10/21/16 19.0 0.00 0.25
MAT 161021P00020000 P 10/21/16 20.0 0.05 0.25
MAT 161021P00021000 P 10/21/16 21.0 0.10 0.30
MAT 161021P00022000 P 10/21/16 22.0 0.15 0.40
MAT 161021P00023000 P 10/21/16 23.0 0.25 0.50
MAT 161021P00024000 P 10/21/16 24.0 0.40 0.65
MAT 161021P00025000 P 10/21/16 25.0 0.55 0.80
MAT 161021P00026000 P 10/21/16 26.0 0.75 1.05
MAT 161021P00027000 P 10/21/16 27.0 1.05 1.30
MAT 161021P00028000 P 10/21/16 28.0 1.35 1.65
MAT 161021P00029000 P 10/21/16 29.0 1.75 2.05
MAT 161021P00030000 P 10/21/16 30.0 2.25 2.50
MAT 161021P00031000 P 10/21/16 31.0 2.80 3.10
MAT 161021P00032000 P 10/21/16 32.0 3.50 3.80
MAT 161021P00033000 P 10/21/16 33.0 4.20 4.50
MAT 161021P00034000 P 10/21/16 34.0 4.50 5.30
MAT 161021P00035000 P 10/21/16 35.0 5.00 6.10
MAT 161021P00036000 P 10/21/16 36.0 5.90 7.00
MAT 161021P00037000 P 10/21/16 37.0 6.80 8.00
MAT 161021P00038000 P 10/21/16 38.0 7.80 9.00
MAT 161021P00039000 P 10/21/16 39.0 8.80 9.90
MAT 161021P00040000 P 10/21/16 40.0 8.20 11.20
MAT 161021P00041000 P 10/21/16 41.0 9.30 12.40
MAT 161021P00042000 P 10/21/16 42.0 10.60 13.30
MAT 161021P00043000 P 10/21/16 43.0 11.40 14.20
MAT 161021P00044000 P 10/21/16 44.0 12.30 15.50
MAT 161021P00045000 P 10/21/16 45.0 13.20 17.00
MAT 161021P00046000 P 10/21/16 46.0 14.30 18.10
MAT 161021P00047000 P 10/21/16 47.0 15.30 18.60
MAT 161021P00048000 P 10/21/16 48.0 16.30 19.00
MAT 170120C00013000 C 01/20/17 13.0 16.00 18.60
MAT 170120C00015000 C 01/20/17 15.0 12.60 17.20
MAT 170120C00016000 C 01/20/17 16.0 13.10 15.60
MAT 170120C00017000 C 01/20/17 17.0 12.20 14.60
MAT 170120C00018000 C 01/20/17 18.0 11.30 13.80
MAT 170120C00019000 C 01/20/17 19.0 10.10 13.20
MAT 170120C00020000 C 01/20/17 20.0 9.50 11.10
MAT 170120C00021000 C 01/20/17 21.0 8.20 9.90
MAT 170120C00022000 C 01/20/17 22.0 7.70 9.00
MAT 170120C00023000 C 01/20/17 23.0 6.90 8.10
MAT 170120C00024000 C 01/20/17 24.0 5.70 7.20
MAT 170120C00025000 C 01/20/17 25.0 5.20 6.10
MAT 170120C00026000 C 01/20/17 26.0 4.50 5.10
MAT 170120C00027000 C 01/20/17 27.0 3.80 4.40
MAT 170120C00028000 C 01/20/17 28.0 3.10 3.50
MAT 170120C00029000 C 01/20/17 29.0 2.55 2.95
MAT 170120C00030000 C 01/20/17 30.0 1.90 2.45
MAT 170120C00031000 C 01/20/17 31.0 1.55 2.00
MAT 170120C00032000 C 01/20/17 32.0 1.30 1.60
MAT 170120C00033000 C 01/20/17 33.0 0.95 1.30
MAT 170120C00034000 C 01/20/17 34.0 0.75 1.00
MAT 170120C00035000 C 01/20/17 35.0 0.55 0.85
MAT 170120C00036000 C 01/20/17 36.0 0.40 0.90
MAT 170120C00037000 C 01/20/17 37.0 0.25 0.75
MAT 170120C00038000 C 01/20/17 38.0 0.30 0.65
MAT 170120C00039000 C 01/20/17 39.0 0.05 0.55
MAT 170120C00040000 C 01/20/17 40.0 0.10 0.45
MAT 170120C00041000 C 01/20/17 41.0 0.00 0.40
MAT 170120C00042000 C 01/20/17 42.0 0.00 0.35
MAT 170120C00043000 C 01/20/17 43.0 0.00 0.30
MAT 170120C00044000 C 01/20/17 44.0 0.00 0.30
MAT 170120C00045000 C 01/20/17 45.0 0.00 0.25
MAT 170120C00046000 C 01/20/17 46.0 0.00 0.25
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.20
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.20
MAT 170120P00013000 P 01/20/17 13.0 0.00 0.30
MAT 170120P00015000 P 01/20/17 15.0 0.05 0.40
MAT 170120P00016000 P 01/20/17 16.0 0.00 0.40
MAT 170120P00017000 P 01/20/17 17.0 0.00 0.45
MAT 170120P00018000 P 01/20/17 18.0 0.00 0.55
MAT 170120P00019000 P 01/20/17 19.0 0.00 0.60
MAT 170120P00020000 P 01/20/17 20.0 0.05 0.65
MAT 170120P00021000 P 01/20/17 21.0 0.15 0.75
MAT 170120P00022000 P 01/20/17 22.0 0.25 0.70
MAT 170120P00023000 P 01/20/17 23.0 0.60 0.85
MAT 170120P00024000 P 01/20/17 24.0 0.75 1.10
MAT 170120P00025000 P 01/20/17 25.0 0.95 1.30
MAT 170120P00026000 P 01/20/17 26.0 1.20 1.60
MAT 170120P00027000 P 01/20/17 27.0 1.50 1.90
MAT 170120P00028000 P 01/20/17 28.0 1.85 2.30
MAT 170120P00029000 P 01/20/17 29.0 2.30 2.80
MAT 170120P00030000 P 01/20/17 30.0 2.75 3.30
MAT 170120P00031000 P 01/20/17 31.0 3.30 3.80
MAT 170120P00032000 P 01/20/17 32.0 4.00 4.60
MAT 170120P00033000 P 01/20/17 33.0 4.70 5.20
MAT 170120P00034000 P 01/20/17 34.0 5.30 5.90
MAT 170120P00035000 P 01/20/17 35.0 5.60 6.90
MAT 170120P00036000 P 01/20/17 36.0 6.50 8.20
MAT 170120P00037000 P 01/20/17 37.0 7.40 8.60
MAT 170120P00038000 P 01/20/17 38.0 8.30 9.90
MAT 170120P00039000 P 01/20/17 39.0 9.20 10.60
MAT 170120P00040000 P 01/20/17 40.0 10.10 11.40
MAT 170120P00041000 P 01/20/17 41.0 11.10 12.40
MAT 170120P00042000 P 01/20/17 42.0 11.00 13.70
MAT 170120P00043000 P 01/20/17 43.0 11.60 14.70
MAT 170120P00044000 P 01/20/17 44.0 12.50 15.70
MAT 170120P00045000 P 01/20/17 45.0 13.80 16.10
MAT 170120P00046000 P 01/20/17 46.0 14.60 17.70
MAT 170120P00047000 P 01/20/17 47.0 15.90 18.40
MAT 170120P00050000 P 01/20/17 50.0 18.90 21.40
MAT 180119C00013000 C 01/19/18 13.0 16.10 19.20
MAT 180119C00015000 C 01/19/18 15.0 12.50 17.20
MAT 180119C00018000 C 01/19/18 18.0 11.00 14.20
MAT 180119C00020000 C 01/19/18 20.0 9.50 12.00
MAT 180119C00022000 C 01/19/18 22.0 7.90 9.50
MAT 180119C00025000 C 01/19/18 25.0 5.80 6.60
MAT 180119C00027000 C 01/19/18 27.0 4.60 5.40
MAT 180119C00030000 C 01/19/18 30.0 3.00 3.90
MAT 180119C00032000 C 01/19/18 32.0 2.50 2.80
MAT 180119C00035000 C 01/19/18 35.0 1.60 2.20
MAT 180119C00040000 C 01/19/18 40.0 0.45 1.25
MAT 180119C00045000 C 01/19/18 45.0 0.05 0.75
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.50
MAT 180119P00013000 P 01/19/18 13.0 0.05 0.60
MAT 180119P00015000 P 01/19/18 15.0 0.25 0.90
MAT 180119P00018000 P 01/19/18 18.0 0.60 1.30
MAT 180119P00020000 P 01/19/18 20.0 0.95 1.65
MAT 180119P00022000 P 01/19/18 22.0 1.45 2.10
MAT 180119P00025000 P 01/19/18 25.0 2.40 3.10
MAT 180119P00027000 P 01/19/18 27.0 3.30 4.10
MAT 180119P00030000 P 01/19/18 30.0 4.80 5.50
MAT 180119P00032000 P 01/19/18 32.0 6.00 6.80
MAT 180119P00035000 P 01/19/18 35.0 8.00 8.90
MAT 180119P00040000 P 01/19/18 40.0 11.00 13.00
MAT 180119P00045000 P 01/19/18 45.0 15.50 17.70
MAT 180119P00050000 P 01/19/18 50.0 19.50 22.40

OPRA data is delayed 15 minutes.