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 (2016-02-05)Premium Content

Mattel Inc (MAT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 160506C00020000 C 05/06/16 20.0 10.20 11.40
MAT 160506C00024000 C 05/06/16 24.0 5.30 7.70
MAT 160506C00025000 C 05/06/16 25.0 5.40 6.60
MAT 160506C00025500 C 05/06/16 25.5 4.10 6.20
MAT 160506C00026000 C 05/06/16 26.0 3.30 5.70
MAT 160506C00026500 C 05/06/16 26.5 3.20 5.10
MAT 160506C00027000 C 05/06/16 27.0 2.35 4.60
MAT 160506C00027500 C 05/06/16 27.5 2.10 4.10
MAT 160506C00028000 C 05/06/16 28.0 1.65 3.60
MAT 160506C00028500 C 05/06/16 28.5 1.15 3.10
MAT 160506C00029000 C 05/06/16 29.0 1.40 2.50
MAT 160506C00029500 C 05/06/16 29.5 1.40 2.05
MAT 160506C00030000 C 05/06/16 30.0 1.05 1.35
MAT 160506C00030500 C 05/06/16 30.5 0.80 0.95
MAT 160506C00031000 C 05/06/16 31.0 0.45 0.55
MAT 160506C00031500 C 05/06/16 31.5 0.25 0.35
MAT 160506C00032000 C 05/06/16 32.0 0.10 0.20
MAT 160506C00032500 C 05/06/16 32.5 0.00 0.15
MAT 160506C00033000 C 05/06/16 33.0 0.00 0.10
MAT 160506C00033500 C 05/06/16 33.5 0.00 0.05
MAT 160506C00034000 C 05/06/16 34.0 0.00 0.05
MAT 160506C00034500 C 05/06/16 34.5 0.00 0.05
MAT 160506C00035000 C 05/06/16 35.0 0.00 0.05
MAT 160506C00035500 C 05/06/16 35.5 0.00 0.05
MAT 160506C00036000 C 05/06/16 36.0 0.00 0.05
MAT 160506C00036500 C 05/06/16 36.5 0.00 0.05
MAT 160506C00037000 C 05/06/16 37.0 0.00 0.05
MAT 160506C00037500 C 05/06/16 37.5 0.00 0.05
MAT 160506C00038000 C 05/06/16 38.0 0.00 0.05
MAT 160506C00038500 C 05/06/16 38.5 0.00 0.05
MAT 160506C00039000 C 05/06/16 39.0 0.00 0.05
MAT 160506C00039500 C 05/06/16 39.5 0.00 0.05
MAT 160506C00040000 C 05/06/16 40.0 0.00 0.05
MAT 160506C00040500 C 05/06/16 40.5 0.00 0.05
MAT 160506C00041000 C 05/06/16 41.0 0.00 0.05
MAT 160506C00041500 C 05/06/16 41.5 0.00 0.05
MAT 160506C00042000 C 05/06/16 42.0 0.00 0.05
MAT 160506C00042500 C 05/06/16 42.5 0.00 0.05
MAT 160506C00043000 C 05/06/16 43.0 0.00 0.05
MAT 160506C00043500 C 05/06/16 43.5 0.00 0.05
MAT 160506C00044000 C 05/06/16 44.0 0.00 0.05
MAT 160506C00045000 C 05/06/16 45.0 0.00 0.05
MAT 160506P00020000 P 05/06/16 20.0 0.00 0.05
MAT 160506P00024000 P 05/06/16 24.0 0.00 0.05
MAT 160506P00025000 P 05/06/16 25.0 0.00 0.05
MAT 160506P00025500 P 05/06/16 25.5 0.00 0.05
MAT 160506P00026000 P 05/06/16 26.0 0.00 0.10
MAT 160506P00026500 P 05/06/16 26.5 0.00 0.10
MAT 160506P00027000 P 05/06/16 27.0 0.00 0.10
MAT 160506P00027500 P 05/06/16 27.5 0.00 0.10
MAT 160506P00028000 P 05/06/16 28.0 0.00 0.10
MAT 160506P00028500 P 05/06/16 28.5 0.00 0.15
MAT 160506P00029000 P 05/06/16 29.0 0.00 0.15
MAT 160506P00029500 P 05/06/16 29.5 0.00 0.20
MAT 160506P00030000 P 05/06/16 30.0 0.10 0.20
MAT 160506P00030500 P 05/06/16 30.5 0.20 0.30
MAT 160506P00031000 P 05/06/16 31.0 0.35 0.50
MAT 160506P00031500 P 05/06/16 31.5 0.60 0.80
MAT 160506P00032000 P 05/06/16 32.0 0.90 1.15
MAT 160506P00032500 P 05/06/16 32.5 1.20 1.70
MAT 160506P00033000 P 05/06/16 33.0 1.60 2.30
MAT 160506P00033500 P 05/06/16 33.5 2.05 2.75
MAT 160506P00034000 P 05/06/16 34.0 2.50 3.30
MAT 160506P00034500 P 05/06/16 34.5 3.00 3.80
MAT 160506P00035000 P 05/06/16 35.0 2.35 5.70
MAT 160506P00035500 P 05/06/16 35.5 2.85 6.20
MAT 160506P00036000 P 05/06/16 36.0 4.40 5.30
MAT 160506P00036500 P 05/06/16 36.5 3.80 7.20
MAT 160506P00037000 P 05/06/16 37.0 5.10 6.40
MAT 160506P00037500 P 05/06/16 37.5 5.60 6.80
MAT 160506P00038000 P 05/06/16 38.0 6.10 7.30
MAT 160506P00038500 P 05/06/16 38.5 6.60 7.80
MAT 160506P00039000 P 05/06/16 39.0 6.00 9.70
MAT 160506P00039500 P 05/06/16 39.5 6.50 10.20
MAT 160506P00040000 P 05/06/16 40.0 7.00 10.60
MAT 160506P00040500 P 05/06/16 40.5 7.50 11.20
MAT 160506P00041000 P 05/06/16 41.0 8.00 11.70
MAT 160506P00041500 P 05/06/16 41.5 8.50 12.20
MAT 160506P00042000 P 05/06/16 42.0 9.00 12.70
MAT 160506P00042500 P 05/06/16 42.5 9.50 13.20
MAT 160506P00043000 P 05/06/16 43.0 10.00 13.70
MAT 160506P00043500 P 05/06/16 43.5 10.50 14.20
MAT 160506P00044000 P 05/06/16 44.0 11.00 14.70
MAT 160506P00045000 P 05/06/16 45.0 12.80 14.40
MAT 160513C00024000 C 05/13/16 24.0 6.70 7.50
MAT 160513C00025000 C 05/13/16 25.0 5.40 6.70
MAT 160513C00026000 C 05/13/16 26.0 3.30 6.70
MAT 160513C00026500 C 05/13/16 26.5 3.30 5.10
MAT 160513C00027000 C 05/13/16 27.0 2.60 4.60
MAT 160513C00027500 C 05/13/16 27.5 2.10 4.10
MAT 160513C00028000 C 05/13/16 28.0 2.40 3.60
MAT 160513C00028500 C 05/13/16 28.5 1.90 3.20
MAT 160513C00029000 C 05/13/16 29.0 1.45 2.50
MAT 160513C00029500 C 05/13/16 29.5 1.50 2.05
MAT 160513C00030000 C 05/13/16 30.0 1.30 1.50
MAT 160513C00030500 C 05/13/16 30.5 0.95 1.10
MAT 160513C00031000 C 05/13/16 31.0 0.65 0.75
MAT 160513C00031500 C 05/13/16 31.5 0.40 0.50
MAT 160513C00032000 C 05/13/16 32.0 0.20 0.35
MAT 160513C00032500 C 05/13/16 32.5 0.10 0.20
MAT 160513C00033000 C 05/13/16 33.0 0.00 0.15
MAT 160513C00033500 C 05/13/16 33.5 0.00 0.10
MAT 160513C00034000 C 05/13/16 34.0 0.00 0.10
MAT 160513C00034500 C 05/13/16 34.5 0.00 0.05
MAT 160513C00035000 C 05/13/16 35.0 0.00 0.05
MAT 160513C00035500 C 05/13/16 35.5 0.00 0.05
MAT 160513C00036000 C 05/13/16 36.0 0.00 0.05
MAT 160513C00036500 C 05/13/16 36.5 0.00 0.05
MAT 160513C00037000 C 05/13/16 37.0 0.00 0.05
MAT 160513C00037500 C 05/13/16 37.5 0.00 0.05
MAT 160513C00038000 C 05/13/16 38.0 0.00 0.05
MAT 160513C00038500 C 05/13/16 38.5 0.00 0.05
MAT 160513C00039000 C 05/13/16 39.0 0.00 0.05
MAT 160513C00039500 C 05/13/16 39.5 0.00 0.05
MAT 160513C00040000 C 05/13/16 40.0 0.00 0.05
MAT 160513C00040500 C 05/13/16 40.5 0.00 0.05
MAT 160513C00041000 C 05/13/16 41.0 0.00 0.05
MAT 160513C00041500 C 05/13/16 41.5 0.00 0.05
MAT 160513C00042000 C 05/13/16 42.0 0.00 0.05
MAT 160513C00042500 C 05/13/16 42.5 0.00 0.05
MAT 160513C00043000 C 05/13/16 43.0 0.00 0.05
MAT 160513C00043500 C 05/13/16 43.5 0.00 0.05
MAT 160513C00044000 C 05/13/16 44.0 0.00 0.05
MAT 160513P00024000 P 05/13/16 24.0 0.00 0.10
MAT 160513P00025000 P 05/13/16 25.0 0.00 0.10
MAT 160513P00026000 P 05/13/16 26.0 0.00 0.10
MAT 160513P00026500 P 05/13/16 26.5 0.00 0.10
MAT 160513P00027000 P 05/13/16 27.0 0.00 0.15
MAT 160513P00027500 P 05/13/16 27.5 0.00 0.15
MAT 160513P00028000 P 05/13/16 28.0 0.00 0.15
MAT 160513P00028500 P 05/13/16 28.5 0.00 0.20
MAT 160513P00029000 P 05/13/16 29.0 0.05 0.20
MAT 160513P00029500 P 05/13/16 29.5 0.10 0.25
MAT 160513P00030000 P 05/13/16 30.0 0.20 0.30
MAT 160513P00030500 P 05/13/16 30.5 0.35 0.45
MAT 160513P00031000 P 05/13/16 31.0 0.55 0.65
MAT 160513P00031500 P 05/13/16 31.5 0.80 0.90
MAT 160513P00032000 P 05/13/16 32.0 1.10 1.30
MAT 160513P00032500 P 05/13/16 32.5 1.30 1.85
MAT 160513P00033000 P 05/13/16 33.0 1.65 2.35
MAT 160513P00033500 P 05/13/16 33.5 2.10 2.70
MAT 160513P00034000 P 05/13/16 34.0 2.50 3.30
MAT 160513P00034500 P 05/13/16 34.5 3.00 3.80
MAT 160513P00035000 P 05/13/16 35.0 3.40 4.30
MAT 160513P00035500 P 05/13/16 35.5 3.90 4.80
MAT 160513P00036000 P 05/13/16 36.0 3.30 6.70
MAT 160513P00036500 P 05/13/16 36.5 3.80 6.90
MAT 160513P00037000 P 05/13/16 37.0 4.30 7.40
MAT 160513P00037500 P 05/13/16 37.5 4.80 7.90
MAT 160513P00038000 P 05/13/16 38.0 5.30 8.40
MAT 160513P00038500 P 05/13/16 38.5 5.80 8.90
MAT 160513P00039000 P 05/13/16 39.0 6.00 9.70
MAT 160513P00039500 P 05/13/16 39.5 6.50 10.20
MAT 160513P00040000 P 05/13/16 40.0 7.00 10.40
MAT 160513P00040500 P 05/13/16 40.5 7.50 11.20
MAT 160513P00041000 P 05/13/16 41.0 8.00 11.70
MAT 160513P00041500 P 05/13/16 41.5 8.50 12.10
MAT 160513P00042000 P 05/13/16 42.0 9.00 12.60
MAT 160513P00042500 P 05/13/16 42.5 9.50 13.20
MAT 160513P00043000 P 05/13/16 43.0 10.00 13.70
MAT 160513P00043500 P 05/13/16 43.5 10.50 14.20
MAT 160513P00044000 P 05/13/16 44.0 11.50 13.80
MAT 160520C00020000 C 05/20/16 20.0 10.50 11.70
MAT 160520C00024000 C 05/20/16 24.0 6.80 7.50
MAT 160520C00025000 C 05/20/16 25.0 5.80 6.50
MAT 160520C00025500 C 05/20/16 25.5 5.30 6.00
MAT 160520C00026000 C 05/20/16 26.0 4.60 5.90
MAT 160520C00026500 C 05/20/16 26.5 4.30 5.00
MAT 160520C00027000 C 05/20/16 27.0 3.90 4.50
MAT 160520C00027500 C 05/20/16 27.5 3.30 4.00
MAT 160520C00028000 C 05/20/16 28.0 2.75 3.50
MAT 160520C00028500 C 05/20/16 28.5 2.40 3.00
MAT 160520C00029000 C 05/20/16 29.0 1.95 2.55
MAT 160520C00029500 C 05/20/16 29.5 1.65 1.90
MAT 160520C00030000 C 05/20/16 30.0 1.35 1.50
MAT 160520C00030500 C 05/20/16 30.5 1.00 1.10
MAT 160520C00031000 C 05/20/16 31.0 0.70 0.80
MAT 160520C00031500 C 05/20/16 31.5 0.45 0.60
MAT 160520C00032000 C 05/20/16 32.0 0.25 0.40
MAT 160520C00032500 C 05/20/16 32.5 0.15 0.25
MAT 160520C00033000 C 05/20/16 33.0 0.10 0.15
MAT 160520C00033500 C 05/20/16 33.5 0.00 0.10
MAT 160520C00034000 C 05/20/16 34.0 0.05 0.10
MAT 160520C00034500 C 05/20/16 34.5 0.00 0.05
MAT 160520C00035000 C 05/20/16 35.0 0.00 0.05
MAT 160520C00035500 C 05/20/16 35.5 0.00 0.05
MAT 160520C00036000 C 05/20/16 36.0 0.00 0.05
MAT 160520C00036500 C 05/20/16 36.5 0.00 0.05
MAT 160520C00037000 C 05/20/16 37.0 0.00 0.05
MAT 160520C00037500 C 05/20/16 37.5 0.00 0.05
MAT 160520C00038000 C 05/20/16 38.0 0.00 0.05
MAT 160520C00038500 C 05/20/16 38.5 0.00 0.05
MAT 160520C00039000 C 05/20/16 39.0 0.00 0.05
MAT 160520C00039500 C 05/20/16 39.5 0.00 0.05
MAT 160520C00040000 C 05/20/16 40.0 0.00 0.05
MAT 160520C00040500 C 05/20/16 40.5 0.00 0.05
MAT 160520C00041000 C 05/20/16 41.0 0.00 0.05
MAT 160520C00041500 C 05/20/16 41.5 0.00 0.05
MAT 160520C00042000 C 05/20/16 42.0 0.00 0.05
MAT 160520C00042500 C 05/20/16 42.5 0.00 0.05
MAT 160520C00043000 C 05/20/16 43.0 0.00 0.05
MAT 160520C00043500 C 05/20/16 43.5 0.00 0.05
MAT 160520C00044000 C 05/20/16 44.0 0.00 0.05
MAT 160520C00045000 C 05/20/16 45.0 0.00 0.05
MAT 160520C00050000 C 05/20/16 50.0 0.00 0.05
MAT 160520P00020000 P 05/20/16 20.0 0.00 0.05
MAT 160520P00024000 P 05/20/16 24.0 0.00 0.10
MAT 160520P00025000 P 05/20/16 25.0 0.00 0.15
MAT 160520P00025500 P 05/20/16 25.5 0.00 0.15
MAT 160520P00026000 P 05/20/16 26.0 0.00 0.15
MAT 160520P00026500 P 05/20/16 26.5 0.00 0.15
MAT 160520P00027000 P 05/20/16 27.0 0.00 0.20
MAT 160520P00027500 P 05/20/16 27.5 0.05 0.15
MAT 160520P00028000 P 05/20/16 28.0 0.05 0.15
MAT 160520P00028500 P 05/20/16 28.5 0.15 0.25
MAT 160520P00029000 P 05/20/16 29.0 0.20 0.30
MAT 160520P00029500 P 05/20/16 29.5 0.30 0.40
MAT 160520P00030000 P 05/20/16 30.0 0.45 0.55
MAT 160520P00030500 P 05/20/16 30.5 0.60 0.75
MAT 160520P00031000 P 05/20/16 31.0 0.85 1.00
MAT 160520P00031500 P 05/20/16 31.5 1.15 1.30
MAT 160520P00032000 P 05/20/16 32.0 1.45 1.65
MAT 160520P00032500 P 05/20/16 32.5 1.75 2.10
MAT 160520P00033000 P 05/20/16 33.0 2.10 2.60
MAT 160520P00033500 P 05/20/16 33.5 2.40 3.20
MAT 160520P00034000 P 05/20/16 34.0 3.00 3.60
MAT 160520P00034500 P 05/20/16 34.5 3.40 4.10
MAT 160520P00035000 P 05/20/16 35.0 3.90 4.60
MAT 160520P00035500 P 05/20/16 35.5 4.40 5.10
MAT 160520P00036000 P 05/20/16 36.0 4.90 5.60
MAT 160520P00036500 P 05/20/16 36.5 4.20 6.20
MAT 160520P00037000 P 05/20/16 37.0 5.90 6.70
MAT 160520P00037500 P 05/20/16 37.5 5.20 8.30
MAT 160520P00038000 P 05/20/16 38.0 6.60 7.60
MAT 160520P00038500 P 05/20/16 38.5 6.10 9.50
MAT 160520P00039000 P 05/20/16 39.0 6.40 10.00
MAT 160520P00039500 P 05/20/16 39.5 6.90 10.50
MAT 160520P00040000 P 05/20/16 40.0 8.20 10.40
MAT 160520P00040500 P 05/20/16 40.5 7.90 11.40
MAT 160520P00041000 P 05/20/16 41.0 8.90 11.40
MAT 160520P00041500 P 05/20/16 41.5 9.20 11.20
MAT 160520P00042000 P 05/20/16 42.0 9.60 12.50
MAT 160520P00042500 P 05/20/16 42.5 9.90 13.50
MAT 160520P00043000 P 05/20/16 43.0 10.40 14.00
MAT 160520P00043500 P 05/20/16 43.5 10.90 14.50
MAT 160520P00044000 P 05/20/16 44.0 11.40 15.00
MAT 160520P00045000 P 05/20/16 45.0 12.40 16.00
MAT 160520P00050000 P 05/20/16 50.0 18.30 20.20
MAT 160527C00024000 C 05/27/16 24.0 6.70 7.70
MAT 160527C00025000 C 05/27/16 25.0 5.70 6.60
MAT 160527C00026000 C 05/27/16 26.0 4.70 5.60
MAT 160527C00026500 C 05/27/16 26.5 3.80 5.10
MAT 160527C00027000 C 05/27/16 27.0 2.60 4.60
MAT 160527C00027500 C 05/27/16 27.5 2.90 4.10
MAT 160527C00028000 C 05/27/16 28.0 2.40 3.70
MAT 160527C00028500 C 05/27/16 28.5 1.95 3.20
MAT 160527C00029000 C 05/27/16 29.0 1.50 2.50
MAT 160527C00029500 C 05/27/16 29.5 1.75 1.95
MAT 160527C00030000 C 05/27/16 30.0 1.40 1.55
MAT 160527C00030500 C 05/27/16 30.5 1.05 1.20
MAT 160527C00031000 C 05/27/16 31.0 0.75 0.90
MAT 160527C00031500 C 05/27/16 31.5 0.50 0.65
MAT 160527C00032000 C 05/27/16 32.0 0.35 0.45
MAT 160527C00032500 C 05/27/16 32.5 0.20 0.30
MAT 160527C00033000 C 05/27/16 33.0 0.10 0.25
MAT 160527C00033500 C 05/27/16 33.5 0.05 0.15
MAT 160527C00034000 C 05/27/16 34.0 0.00 0.10
MAT 160527C00034500 C 05/27/16 34.5 0.00 0.10
MAT 160527C00035000 C 05/27/16 35.0 0.00 0.10
MAT 160527C00035500 C 05/27/16 35.5 0.00 0.05
MAT 160527C00036000 C 05/27/16 36.0 0.00 0.05
MAT 160527C00036500 C 05/27/16 36.5 0.00 0.05
MAT 160527C00037000 C 05/27/16 37.0 0.00 0.05
MAT 160527C00037500 C 05/27/16 37.5 0.00 0.05
MAT 160527C00038000 C 05/27/16 38.0 0.00 0.05
MAT 160527C00038500 C 05/27/16 38.5 0.00 0.05
MAT 160527C00039000 C 05/27/16 39.0 0.00 0.05
MAT 160527C00039500 C 05/27/16 39.5 0.00 0.05
MAT 160527C00040000 C 05/27/16 40.0 0.00 0.05
MAT 160527C00040500 C 05/27/16 40.5 0.00 0.05
MAT 160527C00041000 C 05/27/16 41.0 0.00 0.05
MAT 160527C00041500 C 05/27/16 41.5 0.00 0.05
MAT 160527C00042000 C 05/27/16 42.0 0.00 0.05
MAT 160527C00042500 C 05/27/16 42.5 0.00 0.05
MAT 160527C00043000 C 05/27/16 43.0 0.00 0.05
MAT 160527C00043500 C 05/27/16 43.5 0.00 0.05
MAT 160527C00044000 C 05/27/16 44.0 0.00 0.05
MAT 160527P00024000 P 05/27/16 24.0 0.00 0.15
MAT 160527P00025000 P 05/27/16 25.0 0.00 0.15
MAT 160527P00026000 P 05/27/16 26.0 0.00 0.20
MAT 160527P00026500 P 05/27/16 26.5 0.00 0.20
MAT 160527P00027000 P 05/27/16 27.0 0.00 0.25
MAT 160527P00027500 P 05/27/16 27.5 0.05 0.25
MAT 160527P00028000 P 05/27/16 28.0 0.10 0.25
MAT 160527P00028500 P 05/27/16 28.5 0.20 0.30
MAT 160527P00029000 P 05/27/16 29.0 0.30 0.40
MAT 160527P00029500 P 05/27/16 29.5 0.40 0.50
MAT 160527P00030000 P 05/27/16 30.0 0.55 0.65
MAT 160527P00030500 P 05/27/16 30.5 0.75 0.85
MAT 160527P00031000 P 05/27/16 31.0 0.95 1.10
MAT 160527P00031500 P 05/27/16 31.5 1.25 1.40
MAT 160527P00032000 P 05/27/16 32.0 1.55 1.70
MAT 160527P00032500 P 05/27/16 32.5 1.85 2.20
MAT 160527P00033000 P 05/27/16 33.0 2.00 2.80
MAT 160527P00033500 P 05/27/16 33.5 2.40 3.20
MAT 160527P00034000 P 05/27/16 34.0 2.90 4.10
MAT 160527P00034500 P 05/27/16 34.5 3.30 4.30
MAT 160527P00035000 P 05/27/16 35.0 3.80 4.70
MAT 160527P00035500 P 05/27/16 35.5 4.30 5.20
MAT 160527P00036000 P 05/27/16 36.0 3.80 7.10
MAT 160527P00036500 P 05/27/16 36.5 5.20 6.20
MAT 160527P00037000 P 05/27/16 37.0 4.70 7.70
MAT 160527P00037500 P 05/27/16 37.5 5.20 8.30
MAT 160527P00038000 P 05/27/16 38.0 5.70 8.80
MAT 160527P00038500 P 05/27/16 38.5 5.90 9.60
MAT 160527P00039000 P 05/27/16 39.0 6.40 10.00
MAT 160527P00039500 P 05/27/16 39.5 6.90 10.50
MAT 160527P00040000 P 05/27/16 40.0 7.40 11.00
MAT 160527P00040500 P 05/27/16 40.5 7.90 11.60
MAT 160527P00041000 P 05/27/16 41.0 8.40 12.00
MAT 160527P00041500 P 05/27/16 41.5 8.90 12.50
MAT 160527P00042000 P 05/27/16 42.0 9.40 13.00
MAT 160527P00042500 P 05/27/16 42.5 9.90 13.50
MAT 160527P00043000 P 05/27/16 43.0 10.40 13.90
MAT 160527P00043500 P 05/27/16 43.5 10.90 14.50
MAT 160527P00044000 P 05/27/16 44.0 12.40 14.00
MAT 160603C00025000 C 06/03/16 25.0 5.60 6.60
MAT 160603C00026000 C 06/03/16 26.0 4.30 5.60
MAT 160603C00026500 C 06/03/16 26.5 4.30 5.10
MAT 160603C00027000 C 06/03/16 27.0 3.80 4.60
MAT 160603C00027500 C 06/03/16 27.5 3.00 4.20
MAT 160603C00028000 C 06/03/16 28.0 2.55 3.70
MAT 160603C00028500 C 06/03/16 28.5 2.40 3.20
MAT 160603C00029000 C 06/03/16 29.0 1.95 2.60
MAT 160603C00029500 C 06/03/16 29.5 1.80 2.00
MAT 160603C00030000 C 06/03/16 30.0 1.40 1.60
MAT 160603C00030500 C 06/03/16 30.5 1.10 1.25
MAT 160603C00031000 C 06/03/16 31.0 0.85 0.95
MAT 160603C00031500 C 06/03/16 31.5 0.60 0.75
MAT 160603C00032000 C 06/03/16 32.0 0.40 0.55
MAT 160603C00032500 C 06/03/16 32.5 0.25 0.40
MAT 160603C00033000 C 06/03/16 33.0 0.15 0.30
MAT 160603C00033500 C 06/03/16 33.5 0.05 0.20
MAT 160603C00034000 C 06/03/16 34.0 0.05 0.15
MAT 160603C00034500 C 06/03/16 34.5 0.00 0.15
MAT 160603C00035000 C 06/03/16 35.0 0.00 0.10
MAT 160603C00035500 C 06/03/16 35.5 0.00 0.10
MAT 160603C00036000 C 06/03/16 36.0 0.00 0.10
MAT 160603C00036500 C 06/03/16 36.5 0.00 0.10
MAT 160603C00037000 C 06/03/16 37.0 0.00 0.05
MAT 160603C00037500 C 06/03/16 37.5 0.00 0.05
MAT 160603C00038000 C 06/03/16 38.0 0.00 0.05
MAT 160603C00038500 C 06/03/16 38.5 0.00 0.05
MAT 160603C00039000 C 06/03/16 39.0 0.00 0.05
MAT 160603C00039500 C 06/03/16 39.5 0.00 0.05
MAT 160603C00040000 C 06/03/16 40.0 0.00 0.05
MAT 160603C00040500 C 06/03/16 40.5 0.00 0.05
MAT 160603C00041000 C 06/03/16 41.0 0.00 0.05
MAT 160603C00041500 C 06/03/16 41.5 0.00 0.05
MAT 160603C00042000 C 06/03/16 42.0 0.00 0.05
MAT 160603C00042500 C 06/03/16 42.5 0.00 0.05
MAT 160603C00043000 C 06/03/16 43.0 0.00 0.05
MAT 160603C00043500 C 06/03/16 43.5 0.00 0.05
MAT 160603C00044000 C 06/03/16 44.0 0.00 0.05
MAT 160603P00025000 P 06/03/16 25.0 0.00 0.15
MAT 160603P00026000 P 06/03/16 26.0 0.00 0.20
MAT 160603P00026500 P 06/03/16 26.5 0.00 0.25
MAT 160603P00027000 P 06/03/16 27.0 0.05 0.25
MAT 160603P00027500 P 06/03/16 27.5 0.10 0.25
MAT 160603P00028000 P 06/03/16 28.0 0.20 0.30
MAT 160603P00028500 P 06/03/16 28.5 0.25 0.40
MAT 160603P00029000 P 06/03/16 29.0 0.35 0.45
MAT 160603P00029500 P 06/03/16 29.5 0.50 0.60
MAT 160603P00030000 P 06/03/16 30.0 0.65 0.75
MAT 160603P00030500 P 06/03/16 30.5 0.80 0.95
MAT 160603P00031000 P 06/03/16 31.0 1.05 1.15
MAT 160603P00031500 P 06/03/16 31.5 1.30 1.45
MAT 160603P00032000 P 06/03/16 32.0 1.60 1.80
MAT 160603P00032500 P 06/03/16 32.5 1.95 2.20
MAT 160603P00033000 P 06/03/16 33.0 2.05 2.85
MAT 160603P00033500 P 06/03/16 33.5 2.40 3.30
MAT 160603P00034000 P 06/03/16 34.0 2.90 3.70
MAT 160603P00034500 P 06/03/16 34.5 3.40 4.20
MAT 160603P00035000 P 06/03/16 35.0 3.80 4.70
MAT 160603P00035500 P 06/03/16 35.5 4.20 5.20
MAT 160603P00036000 P 06/03/16 36.0 4.70 5.70
MAT 160603P00036500 P 06/03/16 36.5 5.20 6.20
MAT 160603P00037000 P 06/03/16 37.0 5.70 6.70
MAT 160603P00037500 P 06/03/16 37.5 5.20 8.40
MAT 160603P00038000 P 06/03/16 38.0 5.70 8.90
MAT 160603P00038500 P 06/03/16 38.5 5.90 9.40
MAT 160603P00039000 P 06/03/16 39.0 6.40 10.00
MAT 160603P00039500 P 06/03/16 39.5 6.90 10.50
MAT 160603P00040000 P 06/03/16 40.0 7.50 11.00
MAT 160603P00040500 P 06/03/16 40.5 8.00 11.50
MAT 160603P00041000 P 06/03/16 41.0 8.40 12.00
MAT 160603P00041500 P 06/03/16 41.5 8.90 12.50
MAT 160603P00042000 P 06/03/16 42.0 9.40 13.00
MAT 160603P00042500 P 06/03/16 42.5 9.90 13.50
MAT 160603P00043000 P 06/03/16 43.0 10.40 14.00
MAT 160603P00043500 P 06/03/16 43.5 10.90 14.50
MAT 160603P00044000 P 06/03/16 44.0 12.20 14.50
MAT 160610C00024000 C 06/10/16 24.0 6.10 7.70
MAT 160610C00025000 C 06/10/16 25.0 4.50 6.70
MAT 160610C00025500 C 06/10/16 25.5 5.20 6.10
MAT 160610C00026000 C 06/10/16 26.0 3.40 6.60
MAT 160610C00026500 C 06/10/16 26.5 2.90 6.30
MAT 160610C00027000 C 06/10/16 27.0 3.50 4.70
MAT 160610C00027500 C 06/10/16 27.5 3.00 4.20
MAT 160610C00028000 C 06/10/16 28.0 2.85 3.70
MAT 160610C00028500 C 06/10/16 28.5 2.45 2.95
MAT 160610C00029000 C 06/10/16 29.0 2.15 2.55
MAT 160610C00029500 C 06/10/16 29.5 1.85 2.05
MAT 160610C00030000 C 06/10/16 30.0 1.50 1.70
MAT 160610C00030500 C 06/10/16 30.5 1.15 1.35
MAT 160610C00031000 C 06/10/16 31.0 0.90 1.05
MAT 160610C00031500 C 06/10/16 31.5 0.70 0.80
MAT 160610C00032000 C 06/10/16 32.0 0.50 0.60
MAT 160610C00032500 C 06/10/16 32.5 0.35 0.50
MAT 160610C00033000 C 06/10/16 33.0 0.25 0.35
MAT 160610C00033500 C 06/10/16 33.5 0.10 0.30
MAT 160610C00034000 C 06/10/16 34.0 0.05 0.25
MAT 160610C00034500 C 06/10/16 34.5 0.00 0.20
MAT 160610C00035000 C 06/10/16 35.0 0.00 0.15
MAT 160610C00035500 C 06/10/16 35.5 0.00 0.10
MAT 160610C00036000 C 06/10/16 36.0 0.00 0.10
MAT 160610C00036500 C 06/10/16 36.5 0.00 0.10
MAT 160610C00037000 C 06/10/16 37.0 0.00 0.10
MAT 160610C00037500 C 06/10/16 37.5 0.00 0.10
MAT 160610C00038000 C 06/10/16 38.0 0.00 0.05
MAT 160610C00038500 C 06/10/16 38.5 0.00 0.05
MAT 160610C00039000 C 06/10/16 39.0 0.00 0.05
MAT 160610C00039500 C 06/10/16 39.5 0.00 0.05
MAT 160610C00040000 C 06/10/16 40.0 0.00 0.05
MAT 160610C00041000 C 06/10/16 41.0 0.00 0.05
MAT 160610C00042000 C 06/10/16 42.0 0.00 0.05
MAT 160610P00024000 P 06/10/16 24.0 0.00 0.15
MAT 160610P00025000 P 06/10/16 25.0 0.00 0.20
MAT 160610P00025500 P 06/10/16 25.5 0.00 0.20
MAT 160610P00026000 P 06/10/16 26.0 0.00 0.25
MAT 160610P00026500 P 06/10/16 26.5 0.05 0.25
MAT 160610P00027000 P 06/10/16 27.0 0.10 0.30
MAT 160610P00027500 P 06/10/16 27.5 0.15 0.35
MAT 160610P00028000 P 06/10/16 28.0 0.25 0.35
MAT 160610P00028500 P 06/10/16 28.5 0.30 0.45
MAT 160610P00029000 P 06/10/16 29.0 0.45 0.55
MAT 160610P00029500 P 06/10/16 29.5 0.55 0.70
MAT 160610P00030000 P 06/10/16 30.0 0.75 0.85
MAT 160610P00030500 P 06/10/16 30.5 0.90 1.05
MAT 160610P00031000 P 06/10/16 31.0 1.15 1.30
MAT 160610P00031500 P 06/10/16 31.5 1.40 1.55
MAT 160610P00032000 P 06/10/16 32.0 1.70 1.90
MAT 160610P00032500 P 06/10/16 32.5 2.00 2.30
MAT 160610P00033000 P 06/10/16 33.0 2.25 2.80
MAT 160610P00033500 P 06/10/16 33.5 2.50 3.30
MAT 160610P00034000 P 06/10/16 34.0 2.90 3.80
MAT 160610P00034500 P 06/10/16 34.5 3.10 4.30
MAT 160610P00035000 P 06/10/16 35.0 2.75 5.00
MAT 160610P00035500 P 06/10/16 35.5 3.20 6.50
MAT 160610P00036000 P 06/10/16 36.0 3.50 6.90
MAT 160610P00036500 P 06/10/16 36.5 4.20 7.60
MAT 160610P00037000 P 06/10/16 37.0 4.70 7.70
MAT 160610P00037500 P 06/10/16 37.5 6.00 8.40
MAT 160610P00038000 P 06/10/16 38.0 5.60 8.90
MAT 160610P00038500 P 06/10/16 38.5 6.00 9.50
MAT 160610P00039000 P 06/10/16 39.0 6.50 10.00
MAT 160610P00039500 P 06/10/16 39.5 6.90 10.50
MAT 160610P00040000 P 06/10/16 40.0 7.50 11.00
MAT 160610P00041000 P 06/10/16 41.0 8.40 12.00
MAT 160610P00042000 P 06/10/16 42.0 9.80 12.60
MAT 160617C00024000 C 06/17/16 24.0 6.80 7.50
MAT 160617C00025000 C 06/17/16 25.0 5.80 6.50
MAT 160617C00026000 C 06/17/16 26.0 4.80 5.50
MAT 160617C00027000 C 06/17/16 27.0 3.40 4.50
MAT 160617C00028000 C 06/17/16 28.0 2.95 3.60
MAT 160617C00029000 C 06/17/16 29.0 2.30 2.45
MAT 160617C00030000 C 06/17/16 30.0 1.55 1.75
MAT 160617C00031000 C 06/17/16 31.0 1.00 1.15
MAT 160617C00032000 C 06/17/16 32.0 0.55 0.70
MAT 160617C00033000 C 06/17/16 33.0 0.30 0.40
MAT 160617C00034000 C 06/17/16 34.0 0.10 0.25
MAT 160617C00035000 C 06/17/16 35.0 0.05 0.20
MAT 160617C00036000 C 06/17/16 36.0 0.00 0.10
MAT 160617C00037000 C 06/17/16 37.0 0.00 0.10
MAT 160617C00038000 C 06/17/16 38.0 0.00 0.10
MAT 160617C00039000 C 06/17/16 39.0 0.00 0.05
MAT 160617C00040000 C 06/17/16 40.0 0.00 0.05
MAT 160617C00041000 C 06/17/16 41.0 0.00 0.05
MAT 160617C00042000 C 06/17/16 42.0 0.00 0.05
MAT 160617P00024000 P 06/17/16 24.0 0.00 0.20
MAT 160617P00025000 P 06/17/16 25.0 0.00 0.20
MAT 160617P00026000 P 06/17/16 26.0 0.05 0.25
MAT 160617P00027000 P 06/17/16 27.0 0.15 0.25
MAT 160617P00028000 P 06/17/16 28.0 0.30 0.40
MAT 160617P00029000 P 06/17/16 29.0 0.50 0.65
MAT 160617P00030000 P 06/17/16 30.0 0.85 0.95
MAT 160617P00031000 P 06/17/16 31.0 1.25 1.35
MAT 160617P00032000 P 06/17/16 32.0 1.80 1.95
MAT 160617P00033000 P 06/17/16 33.0 2.45 2.70
MAT 160617P00034000 P 06/17/16 34.0 3.10 3.70
MAT 160617P00035000 P 06/17/16 35.0 4.00 4.80
MAT 160617P00036000 P 06/17/16 36.0 5.00 5.60
MAT 160617P00037000 P 06/17/16 37.0 5.90 6.60
MAT 160617P00038000 P 06/17/16 38.0 6.60 7.90
MAT 160617P00039000 P 06/17/16 39.0 6.70 10.00
MAT 160617P00040000 P 06/17/16 40.0 7.70 11.00
MAT 160617P00041000 P 06/17/16 41.0 8.40 11.90
MAT 160617P00042000 P 06/17/16 42.0 10.00 12.00
MAT 160715C00013000 C 07/15/16 13.0 17.70 19.10
MAT 160715C00014000 C 07/15/16 14.0 15.30 18.90
MAT 160715C00015000 C 07/15/16 15.0 14.30 17.60
MAT 160715C00016000 C 07/15/16 16.0 13.30 16.70
MAT 160715C00017000 C 07/15/16 17.0 12.50 15.00
MAT 160715C00018000 C 07/15/16 18.0 11.60 13.90
MAT 160715C00019000 C 07/15/16 19.0 10.80 12.90
MAT 160715C00020000 C 07/15/16 20.0 9.60 12.70
MAT 160715C00021000 C 07/15/16 21.0 8.30 11.60
MAT 160715C00022000 C 07/15/16 22.0 7.40 10.60
MAT 160715C00023000 C 07/15/16 23.0 7.70 8.70
MAT 160715C00024000 C 07/15/16 24.0 6.70 7.50
MAT 160715C00025000 C 07/15/16 25.0 5.80 6.50
MAT 160715C00026000 C 07/15/16 26.0 4.90 5.50
MAT 160715C00027000 C 07/15/16 27.0 4.00 4.80
MAT 160715C00028000 C 07/15/16 28.0 3.10 3.70
MAT 160715C00029000 C 07/15/16 29.0 2.50 2.75
MAT 160715C00030000 C 07/15/16 30.0 1.85 2.05
MAT 160715C00031000 C 07/15/16 31.0 1.35 1.50
MAT 160715C00032000 C 07/15/16 32.0 0.90 1.05
MAT 160715C00033000 C 07/15/16 33.0 0.60 0.70
MAT 160715C00034000 C 07/15/16 34.0 0.35 0.50
MAT 160715C00035000 C 07/15/16 35.0 0.20 0.30
MAT 160715C00036000 C 07/15/16 36.0 0.10 0.25
MAT 160715C00037000 C 07/15/16 37.0 0.00 0.15
MAT 160715C00038000 C 07/15/16 38.0 0.00 0.15
MAT 160715C00039000 C 07/15/16 39.0 0.00 0.10
MAT 160715C00040000 C 07/15/16 40.0 0.00 0.10
MAT 160715C00041000 C 07/15/16 41.0 0.00 0.10
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 0.10
MAT 160715P00018000 P 07/15/16 18.0 0.00 0.10
MAT 160715P00019000 P 07/15/16 19.0 0.00 0.10
MAT 160715P00020000 P 07/15/16 20.0 0.00 0.15
MAT 160715P00021000 P 07/15/16 21.0 0.00 0.15
MAT 160715P00022000 P 07/15/16 22.0 0.05 0.10
MAT 160715P00023000 P 07/15/16 23.0 0.05 0.15
MAT 160715P00024000 P 07/15/16 24.0 0.05 0.25
MAT 160715P00025000 P 07/15/16 25.0 0.15 0.30
MAT 160715P00026000 P 07/15/16 26.0 0.25 0.35
MAT 160715P00027000 P 07/15/16 27.0 0.35 0.50
MAT 160715P00028000 P 07/15/16 28.0 0.55 0.70
MAT 160715P00029000 P 07/15/16 29.0 0.80 0.95
MAT 160715P00030000 P 07/15/16 30.0 1.15 1.30
MAT 160715P00031000 P 07/15/16 31.0 1.60 1.75
MAT 160715P00032000 P 07/15/16 32.0 2.10 2.35
MAT 160715P00033000 P 07/15/16 33.0 2.75 3.00
MAT 160715P00034000 P 07/15/16 34.0 3.40 3.90
MAT 160715P00035000 P 07/15/16 35.0 4.00 4.80
MAT 160715P00036000 P 07/15/16 36.0 5.00 5.70
MAT 160715P00037000 P 07/15/16 37.0 5.80 6.70
MAT 160715P00038000 P 07/15/16 38.0 6.70 7.70
MAT 160715P00039000 P 07/15/16 39.0 7.70 8.70
MAT 160715P00040000 P 07/15/16 40.0 8.70 9.70
MAT 160715P00041000 P 07/15/16 41.0 8.80 11.70
MAT 160715P00042000 P 07/15/16 42.0 9.70 12.70
MAT 160715P00043000 P 07/15/16 43.0 10.50 14.00
MAT 160715P00044000 P 07/15/16 44.0 11.50 14.80
MAT 160715P00045000 P 07/15/16 45.0 13.10 14.90
MAT 161021C00016000 C 10/21/16 16.0 14.70 15.90
MAT 161021C00017000 C 10/21/16 17.0 12.20 15.30
MAT 161021C00018000 C 10/21/16 18.0 11.50 13.90
MAT 161021C00019000 C 10/21/16 19.0 10.20 12.90
MAT 161021C00020000 C 10/21/16 20.0 9.90 11.90
MAT 161021C00021000 C 10/21/16 21.0 9.40 10.50
MAT 161021C00022000 C 10/21/16 22.0 7.90 10.00
MAT 161021C00023000 C 10/21/16 23.0 7.40 8.60
MAT 161021C00024000 C 10/21/16 24.0 6.50 7.90
MAT 161021C00025000 C 10/21/16 25.0 5.60 7.20
MAT 161021C00026000 C 10/21/16 26.0 4.70 6.30
MAT 161021C00027000 C 10/21/16 27.0 4.50 4.90
MAT 161021C00028000 C 10/21/16 28.0 3.80 4.10
MAT 161021C00029000 C 10/21/16 29.0 3.10 3.40
MAT 161021C00030000 C 10/21/16 30.0 2.60 2.80
MAT 161021C00031000 C 10/21/16 31.0 2.10 2.30
MAT 161021C00032000 C 10/21/16 32.0 1.65 1.85
MAT 161021C00033000 C 10/21/16 33.0 1.20 1.45
MAT 161021C00034000 C 10/21/16 34.0 0.90 1.15
MAT 161021C00035000 C 10/21/16 35.0 0.60 0.90
MAT 161021C00036000 C 10/21/16 36.0 0.40 0.65
MAT 161021C00037000 C 10/21/16 37.0 0.30 0.50
MAT 161021C00038000 C 10/21/16 38.0 0.20 0.40
MAT 161021C00039000 C 10/21/16 39.0 0.10 0.35
MAT 161021C00040000 C 10/21/16 40.0 0.05 0.30
MAT 161021C00041000 C 10/21/16 41.0 0.00 0.25
MAT 161021C00042000 C 10/21/16 42.0 0.00 0.20
MAT 161021C00043000 C 10/21/16 43.0 0.00 0.15
MAT 161021C00044000 C 10/21/16 44.0 0.00 0.15
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 0.10
MAT 161021P00016000 P 10/21/16 16.0 0.00 0.20
MAT 161021P00017000 P 10/21/16 17.0 0.00 0.25
MAT 161021P00018000 P 10/21/16 18.0 0.10 0.25
MAT 161021P00019000 P 10/21/16 19.0 0.10 0.30
MAT 161021P00020000 P 10/21/16 20.0 0.10 0.35
MAT 161021P00021000 P 10/21/16 21.0 0.15 0.40
MAT 161021P00022000 P 10/21/16 22.0 0.25 0.50
MAT 161021P00023000 P 10/21/16 23.0 0.35 0.60
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 1.00
MAT 161021P00027000 P 10/21/16 27.0 1.00 1.25
MAT 161021P00028000 P 10/21/16 28.0 1.25 1.55
MAT 161021P00029000 P 10/21/16 29.0 1.65 1.90
MAT 161021P00030000 P 10/21/16 30.0 2.05 2.35
MAT 161021P00031000 P 10/21/16 31.0 2.60 2.85
MAT 161021P00032000 P 10/21/16 32.0 3.10 3.40
MAT 161021P00033000 P 10/21/16 33.0 3.70 4.00
MAT 161021P00034000 P 10/21/16 34.0 4.40 4.70
MAT 161021P00035000 P 10/21/16 35.0 5.10 5.50
MAT 161021P00036000 P 10/21/16 36.0 5.70 6.40
MAT 161021P00037000 P 10/21/16 37.0 6.10 7.80
MAT 161021P00038000 P 10/21/16 38.0 7.50 8.20
MAT 161021P00039000 P 10/21/16 39.0 8.40 9.50
MAT 161021P00040000 P 10/21/16 40.0 8.90 10.10
MAT 161021P00041000 P 10/21/16 41.0 10.10 11.00
MAT 161021P00042000 P 10/21/16 42.0 10.90 12.30
MAT 161021P00043000 P 10/21/16 43.0 12.20 13.00
MAT 161021P00044000 P 10/21/16 44.0 12.70 14.30
MAT 161021P00045000 P 10/21/16 45.0 13.70 15.20
MAT 161021P00046000 P 10/21/16 46.0 14.70 16.30
MAT 161021P00047000 P 10/21/16 47.0 14.40 18.70
MAT 161021P00048000 P 10/21/16 48.0 16.90 18.60
MAT 170120C00013000 C 01/20/17 13.0 17.30 18.80
MAT 170120C00015000 C 01/20/17 15.0 15.60 17.70
MAT 170120C00016000 C 01/20/17 16.0 14.60 17.10
MAT 170120C00017000 C 01/20/17 17.0 13.60 15.70
MAT 170120C00018000 C 01/20/17 18.0 12.60 13.90
MAT 170120C00019000 C 01/20/17 19.0 10.20 13.20
MAT 170120C00020000 C 01/20/17 20.0 10.70 11.90
MAT 170120C00021000 C 01/20/17 21.0 8.20 11.40
MAT 170120C00022000 C 01/20/17 22.0 8.60 10.20
MAT 170120C00023000 C 01/20/17 23.0 7.80 8.80
MAT 170120C00024000 C 01/20/17 24.0 7.00 7.80
MAT 170120C00025000 C 01/20/17 25.0 6.20 7.10
MAT 170120C00026000 C 01/20/17 26.0 4.90 6.50
MAT 170120C00027000 C 01/20/17 27.0 4.70 5.20
MAT 170120C00028000 C 01/20/17 28.0 4.00 4.50
MAT 170120C00029000 C 01/20/17 29.0 3.40 3.80
MAT 170120C00030000 C 01/20/17 30.0 2.85 3.30
MAT 170120C00031000 C 01/20/17 31.0 2.30 2.75
MAT 170120C00032000 C 01/20/17 32.0 1.85 2.25
MAT 170120C00033000 C 01/20/17 33.0 1.45 1.90
MAT 170120C00034000 C 01/20/17 34.0 1.15 1.50
MAT 170120C00035000 C 01/20/17 35.0 0.85 1.15
MAT 170120C00036000 C 01/20/17 36.0 0.60 1.10
MAT 170120C00037000 C 01/20/17 37.0 0.60 0.95
MAT 170120C00038000 C 01/20/17 38.0 0.30 0.65
MAT 170120C00039000 C 01/20/17 39.0 0.20 0.50
MAT 170120C00040000 C 01/20/17 40.0 0.15 0.55
MAT 170120C00041000 C 01/20/17 41.0 0.10 0.45
MAT 170120C00042000 C 01/20/17 42.0 0.05 0.40
MAT 170120C00043000 C 01/20/17 43.0 0.00 0.35
MAT 170120C00044000 C 01/20/17 44.0 0.00 0.35
MAT 170120C00045000 C 01/20/17 45.0 0.00 0.30
MAT 170120C00046000 C 01/20/17 46.0 0.00 0.30
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.25
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 0.00 0.15
MAT 170120P00016000 P 01/20/17 16.0 0.05 0.40
MAT 170120P00017000 P 01/20/17 17.0 0.05 0.45
MAT 170120P00018000 P 01/20/17 18.0 0.10 0.50
MAT 170120P00019000 P 01/20/17 19.0 0.15 0.55
MAT 170120P00020000 P 01/20/17 20.0 0.25 0.65
MAT 170120P00021000 P 01/20/17 21.0 0.30 0.75
MAT 170120P00022000 P 01/20/17 22.0 0.50 0.70
MAT 170120P00023000 P 01/20/17 23.0 0.60 0.85
MAT 170120P00024000 P 01/20/17 24.0 0.70 1.00
MAT 170120P00025000 P 01/20/17 25.0 0.90 1.15
MAT 170120P00026000 P 01/20/17 26.0 1.10 1.45
MAT 170120P00027000 P 01/20/17 27.0 1.40 1.75
MAT 170120P00028000 P 01/20/17 28.0 1.75 2.10
MAT 170120P00029000 P 01/20/17 29.0 2.10 2.55
MAT 170120P00030000 P 01/20/17 30.0 2.70 2.95
MAT 170120P00031000 P 01/20/17 31.0 3.00 3.50
MAT 170120P00032000 P 01/20/17 32.0 3.60 4.10
MAT 170120P00033000 P 01/20/17 33.0 4.20 4.70
MAT 170120P00034000 P 01/20/17 34.0 4.90 5.40
MAT 170120P00035000 P 01/20/17 35.0 5.60 6.10
MAT 170120P00036000 P 01/20/17 36.0 6.30 6.90
MAT 170120P00037000 P 01/20/17 37.0 7.00 7.80
MAT 170120P00038000 P 01/20/17 38.0 7.50 9.20
MAT 170120P00039000 P 01/20/17 39.0 8.40 10.00
MAT 170120P00040000 P 01/20/17 40.0 9.70 10.70
MAT 170120P00041000 P 01/20/17 41.0 10.30 11.80
MAT 170120P00042000 P 01/20/17 42.0 11.20 12.70
MAT 170120P00043000 P 01/20/17 43.0 10.80 15.30
MAT 170120P00044000 P 01/20/17 44.0 11.70 15.50
MAT 170120P00045000 P 01/20/17 45.0 14.30 15.90
MAT 170120P00046000 P 01/20/17 46.0 13.70 17.90
MAT 170120P00047000 P 01/20/17 47.0 16.30 17.40
MAT 170120P00050000 P 01/20/17 50.0 19.20 21.10
MAT 180119C00013000 C 01/19/18 13.0 16.60 19.70
MAT 180119C00015000 C 01/19/18 15.0 15.60 18.60
MAT 180119C00018000 C 01/19/18 18.0 12.60 13.80
MAT 180119C00020000 C 01/19/18 20.0 10.80 12.60
MAT 180119C00022000 C 01/19/18 22.0 8.70 9.80
MAT 180119C00025000 C 01/19/18 25.0 6.80 7.50
MAT 180119C00027000 C 01/19/18 27.0 5.40 6.10
MAT 180119C00030000 C 01/19/18 30.0 3.70 4.50
MAT 180119C00032000 C 01/19/18 32.0 2.80 3.60
MAT 180119C00035000 C 01/19/18 35.0 1.85 2.65
MAT 180119C00040000 C 01/19/18 40.0 0.75 1.40
MAT 180119C00045000 C 01/19/18 45.0 0.25 0.70
MAT 180119C00050000 C 01/19/18 50.0 0.05 0.50
MAT 180119P00013000 P 01/19/18 13.0 0.25 0.75
MAT 180119P00015000 P 01/19/18 15.0 0.40 0.95
MAT 180119P00018000 P 01/19/18 18.0 0.75 1.35
MAT 180119P00020000 P 01/19/18 20.0 1.05 1.45
MAT 180119P00022000 P 01/19/18 22.0 1.50 1.95
MAT 180119P00025000 P 01/19/18 25.0 2.35 2.90
MAT 180119P00027000 P 01/19/18 27.0 3.10 3.60
MAT 180119P00030000 P 01/19/18 30.0 4.50 5.10
MAT 180119P00032000 P 01/19/18 32.0 5.60 6.30
MAT 180119P00035000 P 01/19/18 35.0 7.50 8.30
MAT 180119P00040000 P 01/19/18 40.0 11.20 12.30
MAT 180119P00045000 P 01/19/18 45.0 15.10 16.70
MAT 180119P00050000 P 01/19/18 50.0 20.10 21.40

OPRA data is delayed 15 minutes.