Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mattel Inc (MAT)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 171124C00002500 C Nov 24, 2017 2.5 14.10 18.50
MAT 171124C00005000 C Nov 24, 2017 5.0 11.50 16.00
MAT 171124C00007500 C Nov 24, 2017 7.5 9.00 13.50
MAT 171124C00008500 C Nov 24, 2017 8.5 8.00 12.50
MAT 171124C00009000 C Nov 24, 2017 9.0 7.60 12.00
MAT 171124C00010000 C Nov 24, 2017 10.0 6.40 11.00
MAT 171124C00010500 C Nov 24, 2017 10.5 5.90 10.50
MAT 171124C00011000 C Nov 24, 2017 11.0 5.50 10.00
MAT 171124C00011500 C Nov 24, 2017 11.5 5.30 9.50
MAT 171124C00012000 C Nov 24, 2017 12.0 4.60 9.00
MAT 171124C00012500 C Nov 24, 2017 12.5 4.10 8.50
MAT 171124C00013000 C Nov 24, 2017 13.0 3.70 8.10
MAT 171124C00013500 C Nov 24, 2017 13.5 3.20 7.50
MAT 171124C00014000 C Nov 24, 2017 14.0 4.10 7.00
MAT 171124C00014500 C Nov 24, 2017 14.5 2.30 6.60
MAT 171124C00015000 C Nov 24, 2017 15.0 2.80 5.90
MAT 171124C00015500 C Nov 24, 2017 15.5 3.20 5.30
MAT 171124C00016000 C Nov 24, 2017 16.0 2.35 4.30
MAT 171124C00016500 C Nov 24, 2017 16.5 2.00 2.40
MAT 171124C00017000 C Nov 24, 2017 17.0 1.55 2.20
MAT 171124C00017500 C Nov 24, 2017 17.5 0.90 1.70
MAT 171124C00018000 C Nov 24, 2017 18.0 0.70 0.95
MAT 171124C00018500 C Nov 24, 2017 18.5 0.35 0.60
MAT 171124C00019000 C Nov 24, 2017 19.0 0.15 0.35
MAT 171124C00019500 C Nov 24, 2017 19.5 0.05 0.40
MAT 171124C00020000 C Nov 24, 2017 20.0 0.00 0.10
MAT 171124C00020500 C Nov 24, 2017 20.5 0.00 0.10
MAT 171124C00021000 C Nov 24, 2017 21.0 0.00 0.10
MAT 171124C00022000 C Nov 24, 2017 22.0 0.00 0.20
MAT 171124C00022500 C Nov 24, 2017 22.5 0.00 0.20
MAT 171124C00023000 C Nov 24, 2017 23.0 0.00 0.20
MAT 171124C00024000 C Nov 24, 2017 24.0 0.00 0.05
MAT 171124C00025000 C Nov 24, 2017 25.0 0.00 0.15
MAT 171124C00026000 C Nov 24, 2017 26.0 0.00 0.15
MAT 171124C00027000 C Nov 24, 2017 27.0 0.00 0.15
MAT 171124C00028000 C Nov 24, 2017 28.0 0.00 0.15
MAT 171124C00029000 C Nov 24, 2017 29.0 0.00 0.15
MAT 171124C00030000 C Nov 24, 2017 30.0 0.00 0.15
MAT 171124C00035000 C Nov 24, 2017 35.0 0.00 0.15
MAT 171124P00002500 P Nov 24, 2017 2.5 0.00 0.15
MAT 171124P00005000 P Nov 24, 2017 5.0 0.00 0.15
MAT 171124P00007500 P Nov 24, 2017 7.5 0.00 0.15
MAT 171124P00008500 P Nov 24, 2017 8.5 0.00 0.15
MAT 171124P00009000 P Nov 24, 2017 9.0 0.00 0.15
MAT 171124P00010000 P Nov 24, 2017 10.0 0.00 0.15
MAT 171124P00010500 P Nov 24, 2017 10.5 0.00 0.15
MAT 171124P00011000 P Nov 24, 2017 11.0 0.00 0.15
MAT 171124P00011500 P Nov 24, 2017 11.5 0.00 0.15
MAT 171124P00012000 P Nov 24, 2017 12.0 0.00 0.15
MAT 171124P00012500 P Nov 24, 2017 12.5 0.00 0.15
MAT 171124P00013000 P Nov 24, 2017 13.0 0.00 0.05
MAT 171124P00013500 P Nov 24, 2017 13.5 0.00 0.05
MAT 171124P00014000 P Nov 24, 2017 14.0 0.00 0.20
MAT 171124P00014500 P Nov 24, 2017 14.5 0.00 0.25
MAT 171124P00015000 P Nov 24, 2017 15.0 0.00 0.25
MAT 171124P00015500 P Nov 24, 2017 15.5 0.00 0.30
MAT 171124P00016000 P Nov 24, 2017 16.0 0.00 0.10
MAT 171124P00016500 P Nov 24, 2017 16.5 0.00 0.15
MAT 171124P00017000 P Nov 24, 2017 17.0 0.00 0.35
MAT 171124P00017500 P Nov 24, 2017 17.5 0.00 0.20
MAT 171124P00018000 P Nov 24, 2017 18.0 0.05 0.15
MAT 171124P00018500 P Nov 24, 2017 18.5 0.10 0.35
MAT 171124P00019000 P Nov 24, 2017 19.0 0.40 0.60
MAT 171124P00019500 P Nov 24, 2017 19.5 0.45 1.30
MAT 171124P00020000 P Nov 24, 2017 20.0 0.90 1.70
MAT 171124P00020500 P Nov 24, 2017 20.5 0.20 4.80
MAT 171124P00021000 P Nov 24, 2017 21.0 0.40 4.90
MAT 171124P00022000 P Nov 24, 2017 22.0 1.00 5.80
MAT 171124P00022500 P Nov 24, 2017 22.5 1.50 6.00
MAT 171124P00023000 P Nov 24, 2017 23.0 2.00 6.50
MAT 171124P00024000 P Nov 24, 2017 24.0 3.60 7.80
MAT 171124P00025000 P Nov 24, 2017 25.0 4.40 8.80
MAT 171124P00026000 P Nov 24, 2017 26.0 5.20 9.80
MAT 171124P00027000 P Nov 24, 2017 27.0 6.20 10.80
MAT 171124P00028000 P Nov 24, 2017 28.0 7.30 11.80
MAT 171124P00029000 P Nov 24, 2017 29.0 8.20 12.80
MAT 171124P00030000 P Nov 24, 2017 30.0 9.30 13.80
MAT 171124P00035000 P Nov 24, 2017 35.0 14.00 18.80
MAT 171201C00008500 C Dec 01, 2017 8.5 8.30 12.60
MAT 171201C00009000 C Dec 01, 2017 9.0 7.60 12.00
MAT 171201C00010000 C Dec 01, 2017 10.0 6.60 11.00
MAT 171201C00010500 C Dec 01, 2017 10.5 6.00 10.50
MAT 171201C00011000 C Dec 01, 2017 11.0 5.70 10.00
MAT 171201C00011500 C Dec 01, 2017 11.5 5.00 9.60
MAT 171201C00012000 C Dec 01, 2017 12.0 5.00 9.00
MAT 171201C00012500 C Dec 01, 2017 12.5 4.60 8.60
MAT 171201C00013000 C Dec 01, 2017 13.0 3.60 8.00
MAT 171201C00013500 C Dec 01, 2017 13.5 3.40 7.60
MAT 171201C00014000 C Dec 01, 2017 14.0 4.60 7.10
MAT 171201C00014500 C Dec 01, 2017 14.5 3.90 6.60
MAT 171201C00015000 C Dec 01, 2017 15.0 3.30 6.10
MAT 171201C00015500 C Dec 01, 2017 15.5 1.05 5.60
MAT 171201C00016000 C Dec 01, 2017 16.0 2.30 3.30
MAT 171201C00016500 C Dec 01, 2017 16.5 2.15 2.85
MAT 171201C00017000 C Dec 01, 2017 17.0 1.50 2.35
MAT 171201C00017500 C Dec 01, 2017 17.5 1.10 1.85
MAT 171201C00018000 C Dec 01, 2017 18.0 0.70 1.55
MAT 171201C00018500 C Dec 01, 2017 18.5 0.45 1.10
MAT 171201C00019000 C Dec 01, 2017 19.0 0.20 0.50
MAT 171201C00019500 C Dec 01, 2017 19.5 0.05 0.45
MAT 171201C00020000 C Dec 01, 2017 20.0 0.00 0.35
MAT 171201C00020500 C Dec 01, 2017 20.5 0.00 0.45
MAT 171201C00021500 C Dec 01, 2017 21.5 0.00 0.20
MAT 171201C00022000 C Dec 01, 2017 22.0 0.00 0.30
MAT 171201C00022500 C Dec 01, 2017 22.5 0.00 0.25
MAT 171201C00023000 C Dec 01, 2017 23.0 0.00 0.25
MAT 171201C00023500 C Dec 01, 2017 23.5 0.00 0.25
MAT 171201C00024000 C Dec 01, 2017 24.0 0.00 0.20
MAT 171201C00025000 C Dec 01, 2017 25.0 0.00 0.20
MAT 171201C00030000 C Dec 01, 2017 30.0 0.00 0.15
MAT 171201P00008500 P Dec 01, 2017 8.5 0.00 0.15
MAT 171201P00009000 P Dec 01, 2017 9.0 0.00 0.15
MAT 171201P00010000 P Dec 01, 2017 10.0 0.00 0.15
MAT 171201P00010500 P Dec 01, 2017 10.5 0.00 0.15
MAT 171201P00011000 P Dec 01, 2017 11.0 0.00 0.20
MAT 171201P00011500 P Dec 01, 2017 11.5 0.00 0.05
MAT 171201P00012000 P Dec 01, 2017 12.0 0.00 0.20
MAT 171201P00012500 P Dec 01, 2017 12.5 0.00 0.25
MAT 171201P00013000 P Dec 01, 2017 13.0 0.00 0.05
MAT 171201P00013500 P Dec 01, 2017 13.5 0.00 0.25
MAT 171201P00014000 P Dec 01, 2017 14.0 0.00 0.25
MAT 171201P00014500 P Dec 01, 2017 14.5 0.00 0.30
MAT 171201P00015000 P Dec 01, 2017 15.0 0.00 0.05
MAT 171201P00015500 P Dec 01, 2017 15.5 0.00 0.15
MAT 171201P00016000 P Dec 01, 2017 16.0 0.00 0.40
MAT 171201P00016500 P Dec 01, 2017 16.5 0.00 0.40
MAT 171201P00017000 P Dec 01, 2017 17.0 0.00 0.50
MAT 171201P00017500 P Dec 01, 2017 17.5 0.00 0.55
MAT 171201P00018000 P Dec 01, 2017 18.0 0.05 0.45
MAT 171201P00018500 P Dec 01, 2017 18.5 0.25 0.65
MAT 171201P00019000 P Dec 01, 2017 19.0 0.50 0.85
MAT 171201P00019500 P Dec 01, 2017 19.5 0.70 1.20
MAT 171201P00020000 P Dec 01, 2017 20.0 1.10 1.90
MAT 171201P00020500 P Dec 01, 2017 20.5 1.60 2.35
MAT 171201P00021500 P Dec 01, 2017 21.5 2.45 3.10
MAT 171201P00022000 P Dec 01, 2017 22.0 1.40 5.80
MAT 171201P00022500 P Dec 01, 2017 22.5 1.75 6.10
MAT 171201P00023000 P Dec 01, 2017 23.0 2.25 6.80
MAT 171201P00023500 P Dec 01, 2017 23.5 2.80 7.20
MAT 171201P00024000 P Dec 01, 2017 24.0 3.40 7.80
MAT 171201P00025000 P Dec 01, 2017 25.0 4.20 8.80
MAT 171201P00030000 P Dec 01, 2017 30.0 9.20 13.80
MAT 171208C00008500 C Dec 08, 2017 8.5 7.90 12.50
MAT 171208C00009000 C Dec 08, 2017 9.0 7.60 12.00
MAT 171208C00010000 C Dec 08, 2017 10.0 6.50 11.00
MAT 171208C00010500 C Dec 08, 2017 10.5 6.10 10.50
MAT 171208C00011000 C Dec 08, 2017 11.0 5.70 10.00
MAT 171208C00011500 C Dec 08, 2017 11.5 5.00 9.60
MAT 171208C00012000 C Dec 08, 2017 12.0 4.60 9.10
MAT 171208C00012500 C Dec 08, 2017 12.5 4.10 8.60
MAT 171208C00013000 C Dec 08, 2017 13.0 3.50 8.10
MAT 171208C00013500 C Dec 08, 2017 13.5 3.80 7.60
MAT 171208C00014000 C Dec 08, 2017 14.0 4.10 7.10
MAT 171208C00014500 C Dec 08, 2017 14.5 2.20 6.60
MAT 171208C00015000 C Dec 08, 2017 15.0 3.00 6.20
MAT 171208C00015500 C Dec 08, 2017 15.5 2.85 3.90
MAT 171208C00016000 C Dec 08, 2017 16.0 2.50 3.40
MAT 171208C00016500 C Dec 08, 2017 16.5 1.90 3.00
MAT 171208C00017000 C Dec 08, 2017 17.0 1.55 2.50
MAT 171208C00017500 C Dec 08, 2017 17.5 1.20 2.10
MAT 171208C00018000 C Dec 08, 2017 18.0 0.95 1.40
MAT 171208C00018500 C Dec 08, 2017 18.5 0.60 1.10
MAT 171208C00019000 C Dec 08, 2017 19.0 0.35 0.85
MAT 171208C00019500 C Dec 08, 2017 19.5 0.20 0.65
MAT 171208C00020000 C Dec 08, 2017 20.0 0.05 0.75
MAT 171208C00020500 C Dec 08, 2017 20.5 0.00 0.60
MAT 171208C00021500 C Dec 08, 2017 21.5 0.00 0.40
MAT 171208C00022000 C Dec 08, 2017 22.0 0.00 0.40
MAT 171208C00022500 C Dec 08, 2017 22.5 0.00 0.35
MAT 171208C00023000 C Dec 08, 2017 23.0 0.00 0.30
MAT 171208C00023500 C Dec 08, 2017 23.5 0.00 0.30
MAT 171208C00024000 C Dec 08, 2017 24.0 0.00 0.25
MAT 171208C00025000 C Dec 08, 2017 25.0 0.00 0.25
MAT 171208C00030000 C Dec 08, 2017 30.0 0.00 0.20
MAT 171208P00008500 P Dec 08, 2017 8.5 0.00 0.15
MAT 171208P00009000 P Dec 08, 2017 9.0 0.00 0.15
MAT 171208P00010000 P Dec 08, 2017 10.0 0.00 0.20
MAT 171208P00010500 P Dec 08, 2017 10.5 0.00 0.20
MAT 171208P00011000 P Dec 08, 2017 11.0 0.00 0.25
MAT 171208P00011500 P Dec 08, 2017 11.5 0.00 0.25
MAT 171208P00012000 P Dec 08, 2017 12.0 0.00 0.30
MAT 171208P00012500 P Dec 08, 2017 12.5 0.00 0.30
MAT 171208P00013000 P Dec 08, 2017 13.0 0.00 0.35
MAT 171208P00013500 P Dec 08, 2017 13.5 0.00 0.35
MAT 171208P00014000 P Dec 08, 2017 14.0 0.00 0.35
MAT 171208P00014500 P Dec 08, 2017 14.5 0.00 0.35
MAT 171208P00015000 P Dec 08, 2017 15.0 0.00 0.40
MAT 171208P00015500 P Dec 08, 2017 15.5 0.00 0.45
MAT 171208P00016000 P Dec 08, 2017 16.0 0.00 0.50
MAT 171208P00016500 P Dec 08, 2017 16.5 0.00 0.55
MAT 171208P00017000 P Dec 08, 2017 17.0 0.00 0.60
MAT 171208P00017500 P Dec 08, 2017 17.5 0.20 0.75
MAT 171208P00018000 P Dec 08, 2017 18.0 0.35 0.65
MAT 171208P00018500 P Dec 08, 2017 18.5 0.50 1.10
MAT 171208P00019000 P Dec 08, 2017 19.0 0.75 1.10
MAT 171208P00019500 P Dec 08, 2017 19.5 1.05 1.35
MAT 171208P00020000 P Dec 08, 2017 20.0 1.25 2.10
MAT 171208P00020500 P Dec 08, 2017 20.5 1.70 2.50
MAT 171208P00021500 P Dec 08, 2017 21.5 2.65 3.30
MAT 171208P00022000 P Dec 08, 2017 22.0 2.90 3.80
MAT 171208P00022500 P Dec 08, 2017 22.5 3.40 4.20
MAT 171208P00023000 P Dec 08, 2017 23.0 2.60 6.80
MAT 171208P00023500 P Dec 08, 2017 23.5 2.75 7.10
MAT 171208P00024000 P Dec 08, 2017 24.0 3.20 7.70
MAT 171208P00025000 P Dec 08, 2017 25.0 4.20 8.80
MAT 171208P00030000 P Dec 08, 2017 30.0 9.00 13.50
MAT 171215C00008000 C Dec 15, 2017 8.0 8.60 13.00
MAT 171215C00009000 C Dec 15, 2017 9.0 7.60 12.00
MAT 171215C00010000 C Dec 15, 2017 10.0 6.60 11.00
MAT 171215C00011000 C Dec 15, 2017 11.0 5.70 10.10
MAT 171215C00012000 C Dec 15, 2017 12.0 4.80 9.10
MAT 171215C00013000 C Dec 15, 2017 13.0 3.30 6.60
MAT 171215C00014000 C Dec 15, 2017 14.0 2.30 6.00
MAT 171215C00015000 C Dec 15, 2017 15.0 3.30 4.40
MAT 171215C00016000 C Dec 15, 2017 16.0 2.70 3.50
MAT 171215C00017000 C Dec 15, 2017 17.0 2.05 2.55
MAT 171215C00018000 C Dec 15, 2017 18.0 1.30 1.90
MAT 171215C00019000 C Dec 15, 2017 19.0 0.75 0.95
MAT 171215C00020000 C Dec 15, 2017 20.0 0.30 0.60
MAT 171215C00021000 C Dec 15, 2017 21.0 0.20 0.40
MAT 171215C00022000 C Dec 15, 2017 22.0 0.10 0.45
MAT 171215C00023000 C Dec 15, 2017 23.0 0.00 0.35
MAT 171215C00024000 C Dec 15, 2017 24.0 0.00 0.10
MAT 171215C00025000 C Dec 15, 2017 25.0 0.00 0.25
MAT 171215C00030000 C Dec 15, 2017 30.0 0.00 0.20
MAT 171215P00008000 P Dec 15, 2017 8.0 0.00 0.20
MAT 171215P00009000 P Dec 15, 2017 9.0 0.00 0.20
MAT 171215P00010000 P Dec 15, 2017 10.0 0.00 0.10
MAT 171215P00011000 P Dec 15, 2017 11.0 0.00 0.20
MAT 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
MAT 171215P00013000 P Dec 15, 2017 13.0 0.00 0.05
MAT 171215P00014000 P Dec 15, 2017 14.0 0.05 0.15
MAT 171215P00015000 P Dec 15, 2017 15.0 0.10 0.20
MAT 171215P00016000 P Dec 15, 2017 16.0 0.25 0.30
MAT 171215P00017000 P Dec 15, 2017 17.0 0.35 0.50
MAT 171215P00018000 P Dec 15, 2017 18.0 0.50 1.05
MAT 171215P00019000 P Dec 15, 2017 19.0 1.10 1.25
MAT 171215P00020000 P Dec 15, 2017 20.0 1.60 2.25
MAT 171215P00021000 P Dec 15, 2017 21.0 2.30 3.00
MAT 171215P00022000 P Dec 15, 2017 22.0 2.90 3.70
MAT 171215P00023000 P Dec 15, 2017 23.0 4.10 4.80
MAT 171215P00024000 P Dec 15, 2017 24.0 4.10 7.70
MAT 171215P00025000 P Dec 15, 2017 25.0 4.60 8.80
MAT 171215P00030000 P Dec 15, 2017 30.0 9.40 13.80
MAT 171222C00008000 C Dec 22, 2017 8.0 8.60 13.00
MAT 171222C00008500 C Dec 22, 2017 8.5 8.00 12.50
MAT 171222C00009000 C Dec 22, 2017 9.0 7.50 12.10
MAT 171222C00009500 C Dec 22, 2017 9.5 7.10 11.60
MAT 171222C00010000 C Dec 22, 2017 10.0 6.60 11.10
MAT 171222C00010500 C Dec 22, 2017 10.5 6.10 10.60
MAT 171222C00011000 C Dec 22, 2017 11.0 5.60 10.20
MAT 171222C00011500 C Dec 22, 2017 11.5 5.80 9.50
MAT 171222C00012000 C Dec 22, 2017 12.0 4.50 9.20
MAT 171222C00012500 C Dec 22, 2017 12.5 4.20 8.50
MAT 171222C00013000 C Dec 22, 2017 13.0 4.00 8.10
MAT 171222C00013500 C Dec 22, 2017 13.5 3.00 7.60
MAT 171222C00014000 C Dec 22, 2017 14.0 2.60 7.20
MAT 171222C00014500 C Dec 22, 2017 14.5 3.80 5.00
MAT 171222C00015000 C Dec 22, 2017 15.0 3.40 4.50
MAT 171222C00015500 C Dec 22, 2017 15.5 2.90 4.10
MAT 171222C00016000 C Dec 22, 2017 16.0 2.50 3.30
MAT 171222C00016500 C Dec 22, 2017 16.5 2.10 3.20
MAT 171222C00017000 C Dec 22, 2017 17.0 1.75 2.75
MAT 171222C00017500 C Dec 22, 2017 17.5 1.40 2.45
MAT 171222C00018000 C Dec 22, 2017 18.0 1.30 2.05
MAT 171222C00018500 C Dec 22, 2017 18.5 1.00 1.75
MAT 171222C00019000 C Dec 22, 2017 19.0 0.75 1.40
MAT 171222C00019500 C Dec 22, 2017 19.5 0.50 0.90
MAT 171222C00020000 C Dec 22, 2017 20.0 0.35 0.75
MAT 171222C00021000 C Dec 22, 2017 21.0 0.00 0.75
MAT 171222C00021500 C Dec 22, 2017 21.5 0.00 0.65
MAT 171222C00022000 C Dec 22, 2017 22.0 0.00 0.50
MAT 171222C00022500 C Dec 22, 2017 22.5 0.00 0.50
MAT 171222C00023000 C Dec 22, 2017 23.0 0.00 0.40
MAT 171222C00023500 C Dec 22, 2017 23.5 0.00 0.40
MAT 171222C00024000 C Dec 22, 2017 24.0 0.00 0.30
MAT 171222C00025000 C Dec 22, 2017 25.0 0.00 0.30
MAT 171222C00030000 C Dec 22, 2017 30.0 0.00 0.25
MAT 171222P00008000 P Dec 22, 2017 8.0 0.00 0.20
MAT 171222P00008500 P Dec 22, 2017 8.5 0.00 0.05
MAT 171222P00009000 P Dec 22, 2017 9.0 0.00 0.20
MAT 171222P00009500 P Dec 22, 2017 9.5 0.00 0.30
MAT 171222P00010000 P Dec 22, 2017 10.0 0.00 0.30
MAT 171222P00010500 P Dec 22, 2017 10.5 0.00 0.30
MAT 171222P00011000 P Dec 22, 2017 11.0 0.00 0.35
MAT 171222P00011500 P Dec 22, 2017 11.5 0.00 0.30
MAT 171222P00012000 P Dec 22, 2017 12.0 0.00 0.35
MAT 171222P00012500 P Dec 22, 2017 12.5 0.00 0.40
MAT 171222P00013000 P Dec 22, 2017 13.0 0.00 0.35
MAT 171222P00013500 P Dec 22, 2017 13.5 0.05 0.40
MAT 171222P00014000 P Dec 22, 2017 14.0 0.10 0.45
MAT 171222P00014500 P Dec 22, 2017 14.5 0.00 0.50
MAT 171222P00015000 P Dec 22, 2017 15.0 0.00 0.55
MAT 171222P00015500 P Dec 22, 2017 15.5 0.00 0.45
MAT 171222P00016000 P Dec 22, 2017 16.0 0.05 0.60
MAT 171222P00016500 P Dec 22, 2017 16.5 0.05 0.75
MAT 171222P00017000 P Dec 22, 2017 17.0 0.30 0.60
MAT 171222P00017500 P Dec 22, 2017 17.5 0.40 0.75
MAT 171222P00018000 P Dec 22, 2017 18.0 0.50 0.95
MAT 171222P00018500 P Dec 22, 2017 18.5 0.75 1.40
MAT 171222P00019000 P Dec 22, 2017 19.0 1.05 1.35
MAT 171222P00019500 P Dec 22, 2017 19.5 1.35 1.65
MAT 171222P00020000 P Dec 22, 2017 20.0 1.55 2.60
MAT 171222P00021000 P Dec 22, 2017 21.0 2.15 3.10
MAT 171222P00021500 P Dec 22, 2017 21.5 2.50 3.60
MAT 171222P00022000 P Dec 22, 2017 22.0 2.95 4.00
MAT 171222P00022500 P Dec 22, 2017 22.5 3.40 4.40
MAT 171222P00023000 P Dec 22, 2017 23.0 3.90 4.90
MAT 171222P00023500 P Dec 22, 2017 23.5 4.40 5.30
MAT 171222P00024000 P Dec 22, 2017 24.0 4.90 5.80
MAT 171222P00025000 P Dec 22, 2017 25.0 4.30 8.70
MAT 171222P00030000 P Dec 22, 2017 30.0 9.00 13.50
MAT 171229C00008500 C Dec 29, 2017 8.5 8.30 12.60
MAT 171229C00009000 C Dec 29, 2017 9.0 7.50 12.20
MAT 171229C00009500 C Dec 29, 2017 9.5 7.10 11.60
MAT 171229C00010000 C Dec 29, 2017 10.0 6.80 11.20
MAT 171229C00010500 C Dec 29, 2017 10.5 6.00 10.60
MAT 171229C00011000 C Dec 29, 2017 11.0 5.50 10.20
MAT 171229C00011500 C Dec 29, 2017 11.5 5.00 9.60
MAT 171229C00012000 C Dec 29, 2017 12.0 4.60 9.20
MAT 171229C00012500 C Dec 29, 2017 12.5 4.00 8.60
MAT 171229C00013000 C Dec 29, 2017 13.0 3.70 8.20
MAT 171229C00013500 C Dec 29, 2017 13.5 3.20 7.50
MAT 171229C00014000 C Dec 29, 2017 14.0 2.75 7.10
MAT 171229C00014500 C Dec 29, 2017 14.5 3.80 5.10
MAT 171229C00015000 C Dec 29, 2017 15.0 3.40 4.60
MAT 171229C00015500 C Dec 29, 2017 15.5 2.90 4.20
MAT 171229C00016000 C Dec 29, 2017 16.0 2.50 3.70
MAT 171229C00016500 C Dec 29, 2017 16.5 2.15 3.20
MAT 171229C00017000 C Dec 29, 2017 17.0 1.80 2.90
MAT 171229C00017500 C Dec 29, 2017 17.5 1.80 2.10
MAT 171229C00018000 C Dec 29, 2017 18.0 1.35 1.80
MAT 171229C00018500 C Dec 29, 2017 18.5 1.00 1.50
MAT 171229C00020000 C Dec 29, 2017 20.0 0.40 0.80
MAT 171229P00008500 P Dec 29, 2017 8.5 0.00 0.20
MAT 171229P00009000 P Dec 29, 2017 9.0 0.00 0.30
MAT 171229P00009500 P Dec 29, 2017 9.5 0.00 0.30
MAT 171229P00010000 P Dec 29, 2017 10.0 0.00 0.35
MAT 171229P00010500 P Dec 29, 2017 10.5 0.00 0.35
MAT 171229P00011000 P Dec 29, 2017 11.0 0.00 0.30
MAT 171229P00011500 P Dec 29, 2017 11.5 0.00 0.30
MAT 171229P00012000 P Dec 29, 2017 12.0 0.00 0.25
MAT 171229P00012500 P Dec 29, 2017 12.5 0.00 0.40
MAT 171229P00013000 P Dec 29, 2017 13.0 0.00 0.40
MAT 171229P00013500 P Dec 29, 2017 13.5 0.00 0.45
MAT 171229P00014000 P Dec 29, 2017 14.0 0.00 0.50
MAT 171229P00014500 P Dec 29, 2017 14.5 0.00 0.55
MAT 171229P00015000 P Dec 29, 2017 15.0 0.00 0.50
MAT 171229P00015500 P Dec 29, 2017 15.5 0.00 0.60
MAT 171229P00016000 P Dec 29, 2017 16.0 0.25 0.70
MAT 171229P00016500 P Dec 29, 2017 16.5 0.10 0.80
MAT 171229P00017000 P Dec 29, 2017 17.0 0.30 0.70
MAT 171229P00017500 P Dec 29, 2017 17.5 0.40 0.85
MAT 171229P00018000 P Dec 29, 2017 18.0 0.55 1.05
MAT 171229P00018500 P Dec 29, 2017 18.5 0.80 1.25
MAT 171229P00020000 P Dec 29, 2017 20.0 1.70 2.05
MAT 180119C00008000 C Jan 19, 2018 8.0 8.80 13.10
MAT 180119C00009000 C Jan 19, 2018 9.0 8.10 12.10
MAT 180119C00010000 C Jan 19, 2018 10.0 8.20 11.20
MAT 180119C00011000 C Jan 19, 2018 11.0 5.70 10.20
MAT 180119C00012000 C Jan 19, 2018 12.0 5.00 9.20
MAT 180119C00013000 C Jan 19, 2018 13.0 5.70 6.60
MAT 180119C00014000 C Jan 19, 2018 14.0 4.40 5.10
MAT 180119C00015000 C Jan 19, 2018 15.0 3.60 4.60
MAT 180119C00016000 C Jan 19, 2018 16.0 2.90 3.70
MAT 180119C00017000 C Jan 19, 2018 17.0 2.45 2.95
MAT 180119C00018000 C Jan 19, 2018 18.0 1.90 2.25
MAT 180119C00019000 C Jan 19, 2018 19.0 1.15 1.60
MAT 180119C00020000 C Jan 19, 2018 20.0 1.00 1.25
MAT 180119C00021000 C Jan 19, 2018 21.0 0.60 0.80
MAT 180119C00022000 C Jan 19, 2018 22.0 0.40 0.70
MAT 180119C00023000 C Jan 19, 2018 23.0 0.20 0.45
MAT 180119C00024000 C Jan 19, 2018 24.0 0.10 0.40
MAT 180119C00025000 C Jan 19, 2018 25.0 0.05 0.25
MAT 180119C00026000 C Jan 19, 2018 26.0 0.00 0.45
MAT 180119C00027000 C Jan 19, 2018 27.0 0.00 0.15
MAT 180119C00028000 C Jan 19, 2018 28.0 0.00 0.30
MAT 180119C00029000 C Jan 19, 2018 29.0 0.00 0.20
MAT 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
MAT 180119C00031000 C Jan 19, 2018 31.0 0.00 0.25
MAT 180119C00032000 C Jan 19, 2018 32.0 0.00 0.25
MAT 180119C00033000 C Jan 19, 2018 33.0 0.00 0.25
MAT 180119C00034000 C Jan 19, 2018 34.0 0.00 0.25
MAT 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
MAT 180119C00036000 C Jan 19, 2018 36.0 0.00 0.25
MAT 180119C00037000 C Jan 19, 2018 37.0 0.00 0.25
MAT 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
MAT 180119C00045000 C Jan 19, 2018 45.0 0.00 0.20
MAT 180119C00050000 C Jan 19, 2018 50.0 0.00 0.15
MAT 180119P00008000 P Jan 19, 2018 8.0 0.00 0.35
MAT 180119P00009000 P Jan 19, 2018 9.0 0.00 0.30
MAT 180119P00010000 P Jan 19, 2018 10.0 0.00 0.10
MAT 180119P00011000 P Jan 19, 2018 11.0 0.00 0.45
MAT 180119P00012000 P Jan 19, 2018 12.0 0.05 0.35
MAT 180119P00013000 P Jan 19, 2018 13.0 0.10 0.20
MAT 180119P00014000 P Jan 19, 2018 14.0 0.20 0.30
MAT 180119P00015000 P Jan 19, 2018 15.0 0.25 0.40
MAT 180119P00016000 P Jan 19, 2018 16.0 0.35 0.70
MAT 180119P00017000 P Jan 19, 2018 17.0 0.80 0.95
MAT 180119P00018000 P Jan 19, 2018 18.0 1.05 1.30
MAT 180119P00019000 P Jan 19, 2018 19.0 1.35 2.20
MAT 180119P00020000 P Jan 19, 2018 20.0 2.00 2.75
MAT 180119P00021000 P Jan 19, 2018 21.0 2.80 3.20
MAT 180119P00022000 P Jan 19, 2018 22.0 3.60 4.40
MAT 180119P00023000 P Jan 19, 2018 23.0 4.40 5.10
MAT 180119P00024000 P Jan 19, 2018 24.0 5.10 6.10
MAT 180119P00025000 P Jan 19, 2018 25.0 6.10 7.00
MAT 180119P00026000 P Jan 19, 2018 26.0 6.90 7.90
MAT 180119P00027000 P Jan 19, 2018 27.0 7.70 10.10
MAT 180119P00028000 P Jan 19, 2018 28.0 7.80 11.80
MAT 180119P00029000 P Jan 19, 2018 29.0 8.80 12.80
MAT 180119P00030000 P Jan 19, 2018 30.0 9.70 13.80
MAT 180119P00031000 P Jan 19, 2018 31.0 10.50 14.80
MAT 180119P00032000 P Jan 19, 2018 32.0 11.40 15.80
MAT 180119P00033000 P Jan 19, 2018 33.0 12.80 16.80
MAT 180119P00034000 P Jan 19, 2018 34.0 14.00 17.80
MAT 180119P00035000 P Jan 19, 2018 35.0 15.60 18.80
MAT 180119P00036000 P Jan 19, 2018 36.0 15.40 19.80
MAT 180119P00037000 P Jan 19, 2018 37.0 16.40 20.80
MAT 180119P00040000 P Jan 19, 2018 40.0 19.10 23.80
MAT 180119P00045000 P Jan 19, 2018 45.0 24.50 28.80
MAT 180119P00050000 P Jan 19, 2018 50.0 30.50 33.80
MAT 180420C00008000 C Apr 20, 2018 8.0 8.40 13.00
MAT 180420C00009000 C Apr 20, 2018 9.0 7.50 12.00
MAT 180420C00010000 C Apr 20, 2018 10.0 6.50 11.20
MAT 180420C00011000 C Apr 20, 2018 11.0 5.50 10.20
MAT 180420C00012000 C Apr 20, 2018 12.0 6.40 7.70
MAT 180420C00013000 C Apr 20, 2018 13.0 5.40 6.90
MAT 180420C00014000 C Apr 20, 2018 14.0 4.60 5.50
MAT 180420C00015000 C Apr 20, 2018 15.0 3.80 5.20
MAT 180420C00016000 C Apr 20, 2018 16.0 3.10 4.20
MAT 180420C00017000 C Apr 20, 2018 17.0 2.90 3.70
MAT 180420C00018000 C Apr 20, 2018 18.0 2.40 2.75
MAT 180420C00019000 C Apr 20, 2018 19.0 1.85 2.10
MAT 180420C00020000 C Apr 20, 2018 20.0 1.40 1.85
MAT 180420C00021000 C Apr 20, 2018 21.0 1.10 1.40
MAT 180420C00022000 C Apr 20, 2018 22.0 0.80 1.05
MAT 180420C00023000 C Apr 20, 2018 23.0 0.60 1.05
MAT 180420C00024000 C Apr 20, 2018 24.0 0.40 0.85
MAT 180420C00025000 C Apr 20, 2018 25.0 0.25 0.60
MAT 180420C00026000 C Apr 20, 2018 26.0 0.15 0.65
MAT 180420C00027000 C Apr 20, 2018 27.0 0.10 0.60
MAT 180420C00028000 C Apr 20, 2018 28.0 0.00 0.50
MAT 180420C00029000 C Apr 20, 2018 29.0 0.00 0.20
MAT 180420C00030000 C Apr 20, 2018 30.0 0.00 0.30
MAT 180420C00031000 C Apr 20, 2018 31.0 0.00 0.25
MAT 180420C00032000 C Apr 20, 2018 32.0 0.00 0.10
MAT 180420C00033000 C Apr 20, 2018 33.0 0.00 0.35
MAT 180420C00034000 C Apr 20, 2018 34.0 0.00 0.30
MAT 180420C00035000 C Apr 20, 2018 35.0 0.00 0.30
MAT 180420C00036000 C Apr 20, 2018 36.0 0.00 0.30
MAT 180420C00037000 C Apr 20, 2018 37.0 0.00 0.30
MAT 180420P00008000 P Apr 20, 2018 8.0 0.00 0.35
MAT 180420P00009000 P Apr 20, 2018 9.0 0.00 0.30
MAT 180420P00010000 P Apr 20, 2018 10.0 0.05 0.45
MAT 180420P00011000 P Apr 20, 2018 11.0 0.10 0.60
MAT 180420P00012000 P Apr 20, 2018 12.0 0.20 0.50
MAT 180420P00013000 P Apr 20, 2018 13.0 0.20 0.80
MAT 180420P00014000 P Apr 20, 2018 14.0 0.40 0.60
MAT 180420P00015000 P Apr 20, 2018 15.0 0.55 1.15
MAT 180420P00016000 P Apr 20, 2018 16.0 0.90 1.25
MAT 180420P00017000 P Apr 20, 2018 17.0 1.25 1.75
MAT 180420P00018000 P Apr 20, 2018 18.0 1.65 2.25
MAT 180420P00019000 P Apr 20, 2018 19.0 2.15 2.65
MAT 180420P00020000 P Apr 20, 2018 20.0 2.70 3.20
MAT 180420P00021000 P Apr 20, 2018 21.0 3.30 3.90
MAT 180420P00022000 P Apr 20, 2018 22.0 3.60 4.80
MAT 180420P00023000 P Apr 20, 2018 23.0 4.30 5.70
MAT 180420P00024000 P Apr 20, 2018 24.0 5.10 6.50
MAT 180420P00025000 P Apr 20, 2018 25.0 5.90 7.40
MAT 180420P00026000 P Apr 20, 2018 26.0 6.80 8.30
MAT 180420P00027000 P Apr 20, 2018 27.0 7.80 9.20
MAT 180420P00028000 P Apr 20, 2018 28.0 8.80 10.10
MAT 180420P00029000 P Apr 20, 2018 29.0 9.80 11.00
MAT 180420P00030000 P Apr 20, 2018 30.0 9.10 13.80
MAT 180420P00031000 P Apr 20, 2018 31.0 10.00 14.50
MAT 180420P00032000 P Apr 20, 2018 32.0 11.00 15.50
MAT 180420P00033000 P Apr 20, 2018 33.0 12.00 16.50
MAT 180420P00034000 P Apr 20, 2018 34.0 13.00 17.50
MAT 180420P00035000 P Apr 20, 2018 35.0 14.00 18.50
MAT 180420P00036000 P Apr 20, 2018 36.0 15.00 19.50
MAT 180420P00037000 P Apr 20, 2018 37.0 16.00 20.50
MAT 190118C00008000 C Jan 18, 2019 8.0 8.60 13.20
MAT 190118C00010000 C Jan 18, 2019 10.0 8.40 9.80
MAT 190118C00013000 C Jan 18, 2019 13.0 5.70 7.40
MAT 190118C00015000 C Jan 18, 2019 15.0 4.10 5.90
MAT 190118C00018000 C Jan 18, 2019 18.0 2.35 4.10
MAT 190118C00020000 C Jan 18, 2019 20.0 1.95 2.85
MAT 190118C00023000 C Jan 18, 2019 23.0 0.65 1.45
MAT 190118C00025000 C Jan 18, 2019 25.0 0.25 1.00
MAT 190118C00028000 C Jan 18, 2019 28.0 0.05 0.90
MAT 190118C00030000 C Jan 18, 2019 30.0 0.15 0.60
MAT 190118C00032000 C Jan 18, 2019 32.0 0.05 0.30
MAT 190118C00035000 C Jan 18, 2019 35.0 0.00 0.50
MAT 190118C00037000 C Jan 18, 2019 37.0 0.00 0.30
MAT 190118C00040000 C Jan 18, 2019 40.0 0.00 0.35
MAT 190118C00042000 C Jan 18, 2019 42.0 0.00 0.30
MAT 190118C00045000 C Jan 18, 2019 45.0 0.00 0.30
MAT 190118P00008000 P Jan 18, 2019 8.0 0.05 0.50
MAT 190118P00010000 P Jan 18, 2019 10.0 0.25 0.70
MAT 190118P00013000 P Jan 18, 2019 13.0 0.75 1.00
MAT 190118P00015000 P Jan 18, 2019 15.0 1.20 1.35
MAT 190118P00018000 P Jan 18, 2019 18.0 2.30 2.85
MAT 190118P00020000 P Jan 18, 2019 20.0 3.30 4.10
MAT 190118P00023000 P Jan 18, 2019 23.0 5.20 6.20
MAT 190118P00025000 P Jan 18, 2019 25.0 6.40 7.70
MAT 190118P00028000 P Jan 18, 2019 28.0 8.90 10.40
MAT 190118P00030000 P Jan 18, 2019 30.0 10.80 12.20
MAT 190118P00032000 P Jan 18, 2019 32.0 12.80 14.00
MAT 190118P00035000 P Jan 18, 2019 35.0 14.00 18.70
MAT 190118P00037000 P Jan 18, 2019 37.0 16.00 20.80
MAT 190118P00040000 P Jan 18, 2019 40.0 19.00 23.80
MAT 190118P00042000 P Jan 18, 2019 42.0 21.00 25.80
MAT 190118P00045000 P Jan 18, 2019 45.0 24.00 28.80
MAT 200117C00003000 C Jan 17, 2020 3.0 13.50 18.20
MAT 200117C00005000 C Jan 17, 2020 5.0 11.60 16.20
MAT 200117C00008000 C Jan 17, 2020 8.0 8.50 12.50
MAT 200117C00010000 C Jan 17, 2020 10.0 7.60 10.80
MAT 200117C00013000 C Jan 17, 2020 13.0 4.90 9.00
MAT 200117C00015000 C Jan 17, 2020 15.0 3.70 7.70
MAT 200117C00017000 C Jan 17, 2020 17.0 4.50 5.00
MAT 200117C00020000 C Jan 17, 2020 20.0 2.70 5.00
MAT 200117C00022000 C Jan 17, 2020 22.0 2.20 4.20
MAT 200117C00025000 C Jan 17, 2020 25.0 1.30 2.00
MAT 200117C00027000 C Jan 17, 2020 27.0 0.90 2.60
MAT 200117C00030000 C Jan 17, 2020 30.0 0.50 1.00
MAT 200117C00035000 C Jan 17, 2020 35.0 0.10 1.30
MAT 200117P00003000 P Jan 17, 2020 3.0 0.00 0.60
MAT 200117P00005000 P Jan 17, 2020 5.0 0.00 0.80
MAT 200117P00008000 P Jan 17, 2020 8.0 0.15 1.15
MAT 200117P00010000 P Jan 17, 2020 10.0 0.40 1.50
MAT 200117P00013000 P Jan 17, 2020 13.0 1.00 1.80
MAT 200117P00015000 P Jan 17, 2020 15.0 1.55 2.95
MAT 200117P00017000 P Jan 17, 2020 17.0 2.30 3.80
MAT 200117P00020000 P Jan 17, 2020 20.0 3.60 5.00
MAT 200117P00022000 P Jan 17, 2020 22.0 4.90 7.00
MAT 200117P00025000 P Jan 17, 2020 25.0 5.80 9.30
MAT 200117P00027000 P Jan 17, 2020 27.0 7.20 10.90
MAT 200117P00030000 P Jan 17, 2020 30.0 10.00 13.40
MAT 200117P00035000 P Jan 17, 2020 35.0 14.00 18.80
OPRA data is delayed 15 minutes.