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 Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 160219C00018000 C 02/19/16 18.0 10.50 13.00
MAT 160219C00019000 C 02/19/16 19.0 9.50 12.00
MAT 160219C00020000 C 02/19/16 20.0 8.40 12.30
MAT 160219C00021000 C 02/19/16 21.0 7.40 10.00
MAT 160219C00022000 C 02/19/16 22.0 6.40 9.00
MAT 160219C00023000 C 02/19/16 23.0 7.00 8.20
MAT 160219C00024000 C 02/19/16 24.0 6.70 6.90
MAT 160219C00025000 C 02/19/16 25.0 4.20 6.10
MAT 160219C00025500 C 02/19/16 25.5 3.50 5.50
MAT 160219C00026000 C 02/19/16 26.0 4.70 4.90
MAT 160219C00026500 C 02/19/16 26.5 2.75 4.60
MAT 160219C00027000 C 02/19/16 27.0 3.70 3.90
MAT 160219C00027500 C 02/19/16 27.5 2.85 3.60
MAT 160219C00028000 C 02/19/16 28.0 2.65 3.00
MAT 160219C00028500 C 02/19/16 28.5 2.10 2.60
MAT 160219C00029000 C 02/19/16 29.0 1.75 2.05
MAT 160219C00029500 C 02/19/16 29.5 1.30 1.80
MAT 160219C00030000 C 02/19/16 30.0 1.15 1.25
MAT 160219C00030500 C 02/19/16 30.5 0.75 0.95
MAT 160219C00031000 C 02/19/16 31.0 0.50 0.65
MAT 160219C00031500 C 02/19/16 31.5 0.30 0.45
MAT 160219C00032000 C 02/19/16 32.0 0.15 0.30
MAT 160219C00032500 C 02/19/16 32.5 0.00 0.35
MAT 160219C00033000 C 02/19/16 33.0 0.05 0.25
MAT 160219C00033500 C 02/19/16 33.5 0.00 0.25
MAT 160219C00034000 C 02/19/16 34.0 0.00 0.25
MAT 160219C00034500 C 02/19/16 34.5 0.00 0.20
MAT 160219C00035000 C 02/19/16 35.0 0.00 0.20
MAT 160219C00036000 C 02/19/16 36.0 0.00 0.15
MAT 160219C00037000 C 02/19/16 37.0 0.00 0.15
MAT 160219C00038000 C 02/19/16 38.0 0.00 0.15
MAT 160219C00039000 C 02/19/16 39.0 0.00 0.10
MAT 160219P00018000 P 02/19/16 18.0 0.00 0.05
MAT 160219P00019000 P 02/19/16 19.0 0.00 0.05
MAT 160219P00020000 P 02/19/16 20.0 0.00 0.05
MAT 160219P00021000 P 02/19/16 21.0 0.00 0.05
MAT 160219P00022000 P 02/19/16 22.0 0.00 0.05
MAT 160219P00023000 P 02/19/16 23.0 0.00 0.15
MAT 160219P00024000 P 02/19/16 24.0 0.00 0.05
MAT 160219P00025000 P 02/19/16 25.0 0.00 0.05
MAT 160219P00025500 P 02/19/16 25.5 0.00 0.25
MAT 160219P00026000 P 02/19/16 26.0 0.00 0.15
MAT 160219P00026500 P 02/19/16 26.5 0.00 0.30
MAT 160219P00027000 P 02/19/16 27.0 0.00 0.20
MAT 160219P00027500 P 02/19/16 27.5 0.00 0.20
MAT 160219P00028000 P 02/19/16 28.0 0.10 0.15
MAT 160219P00028500 P 02/19/16 28.5 0.05 0.25
MAT 160219P00029000 P 02/19/16 29.0 0.10 0.25
MAT 160219P00029500 P 02/19/16 29.5 0.20 0.35
MAT 160219P00030000 P 02/19/16 30.0 0.30 0.45
MAT 160219P00030500 P 02/19/16 30.5 0.50 0.80
MAT 160219P00031000 P 02/19/16 31.0 0.70 1.25
MAT 160219P00031500 P 02/19/16 31.5 1.00 1.60
MAT 160219P00032000 P 02/19/16 32.0 1.25 2.05
MAT 160219P00032500 P 02/19/16 32.5 1.65 2.40
MAT 160219P00033000 P 02/19/16 33.0 2.15 2.85
MAT 160219P00033500 P 02/19/16 33.5 2.55 3.20
MAT 160219P00034000 P 02/19/16 34.0 3.00 4.00
MAT 160219P00034500 P 02/19/16 34.5 3.40 4.30
MAT 160219P00035000 P 02/19/16 35.0 3.90 4.80
MAT 160219P00036000 P 02/19/16 36.0 4.10 5.70
MAT 160219P00037000 P 02/19/16 37.0 5.00 6.70
MAT 160219P00038000 P 02/19/16 38.0 5.70 7.90
MAT 160219P00039000 P 02/19/16 39.0 6.80 10.20
MAT 160226C00025000 C 02/26/16 25.0 5.30 6.00
MAT 160226C00026000 C 02/26/16 26.0 4.50 5.10
MAT 160226C00027000 C 02/26/16 27.0 3.60 4.10
MAT 160226C00028000 C 02/26/16 28.0 2.60 3.20
MAT 160226C00029000 C 02/26/16 29.0 1.80 2.35
MAT 160226C00030000 C 02/26/16 30.0 1.30 1.55
MAT 160226C00031000 C 02/26/16 31.0 0.80 0.95
MAT 160226C00032000 C 02/26/16 32.0 0.40 0.55
MAT 160226C00033000 C 02/26/16 33.0 0.20 0.35
MAT 160226C00034000 C 02/26/16 34.0 0.00 0.25
MAT 160226C00035000 C 02/26/16 35.0 0.00 0.20
MAT 160226P00025000 P 02/26/16 25.0 0.00 0.25
MAT 160226P00026000 P 02/26/16 26.0 0.00 0.30
MAT 160226P00027000 P 02/26/16 27.0 0.05 0.25
MAT 160226P00028000 P 02/26/16 28.0 0.15 0.30
MAT 160226P00029000 P 02/26/16 29.0 0.30 0.60
MAT 160226P00030000 P 02/26/16 30.0 0.60 0.80
MAT 160226P00031000 P 02/26/16 31.0 1.00 1.45
MAT 160226P00032000 P 02/26/16 32.0 1.60 2.15
MAT 160226P00033000 P 02/26/16 33.0 2.35 2.95
MAT 160226P00034000 P 02/26/16 34.0 3.20 3.70
MAT 160226P00035000 P 02/26/16 35.0 4.00 4.60
MAT 160304C00025000 C 03/04/16 25.0 5.50 6.20
MAT 160304C00026000 C 03/04/16 26.0 4.50 5.10
MAT 160304C00027000 C 03/04/16 27.0 3.60 4.20
MAT 160304C00028000 C 03/04/16 28.0 2.75 3.40
MAT 160304C00029000 C 03/04/16 29.0 2.20 2.60
MAT 160304C00030000 C 03/04/16 30.0 1.55 1.90
MAT 160304C00031000 C 03/04/16 31.0 1.00 1.20
MAT 160304C00032000 C 03/04/16 32.0 0.60 0.85
MAT 160304C00033000 C 03/04/16 33.0 0.30 0.55
MAT 160304C00034000 C 03/04/16 34.0 0.00 0.40
MAT 160304C00035000 C 03/04/16 35.0 0.00 0.30
MAT 160304P00025000 P 03/04/16 25.0 0.00 0.35
MAT 160304P00026000 P 03/04/16 26.0 0.00 0.45
MAT 160304P00027000 P 03/04/16 27.0 0.15 0.35
MAT 160304P00028000 P 03/04/16 28.0 0.30 0.60
MAT 160304P00029000 P 03/04/16 29.0 0.45 0.65
MAT 160304P00030000 P 03/04/16 30.0 0.75 1.00
MAT 160304P00031000 P 03/04/16 31.0 1.20 1.45
MAT 160304P00032000 P 03/04/16 32.0 1.80 2.40
MAT 160304P00033000 P 03/04/16 33.0 2.45 3.10
MAT 160304P00034000 P 03/04/16 34.0 3.20 3.90
MAT 160304P00035000 P 03/04/16 35.0 4.20 4.80
MAT 160311C00025000 C 03/11/16 25.0 5.50 6.10
MAT 160311C00026000 C 03/11/16 26.0 4.60 5.30
MAT 160311C00027000 C 03/11/16 27.0 3.70 4.30
MAT 160311C00028000 C 03/11/16 28.0 2.85 3.60
MAT 160311C00029000 C 03/11/16 29.0 2.40 2.60
MAT 160311C00030000 C 03/11/16 30.0 1.70 1.95
MAT 160311C00031000 C 03/11/16 31.0 1.15 1.40
MAT 160311C00032000 C 03/11/16 32.0 0.75 0.95
MAT 160311C00033000 C 03/11/16 33.0 0.45 0.60
MAT 160311C00034000 C 03/11/16 34.0 0.25 0.40
MAT 160311C00035000 C 03/11/16 35.0 0.00 0.35
MAT 160311P00025000 P 03/11/16 25.0 0.00 0.45
MAT 160311P00026000 P 03/11/16 26.0 0.15 0.45
MAT 160311P00027000 P 03/11/16 27.0 0.25 0.40
MAT 160311P00028000 P 03/11/16 28.0 0.40 0.65
MAT 160311P00029000 P 03/11/16 29.0 0.60 0.85
MAT 160311P00030000 P 03/11/16 30.0 0.95 1.15
MAT 160311P00031000 P 03/11/16 31.0 1.40 1.85
MAT 160311P00032000 P 03/11/16 32.0 1.95 2.40
MAT 160311P00033000 P 03/11/16 33.0 2.55 3.20
MAT 160311P00034000 P 03/11/16 34.0 3.30 4.00
MAT 160311P00035000 P 03/11/16 35.0 4.20 4.90
MAT 160318C00017000 C 03/18/16 17.0 12.10 14.20
MAT 160318C00018000 C 03/18/16 18.0 11.10 13.20
MAT 160318C00019000 C 03/18/16 19.0 10.10 12.10
MAT 160318C00020000 C 03/18/16 20.0 9.20 11.10
MAT 160318C00021000 C 03/18/16 21.0 7.30 10.30
MAT 160318C00022000 C 03/18/16 22.0 8.00 9.10
MAT 160318C00023000 C 03/18/16 23.0 5.90 8.10
MAT 160318C00024000 C 03/18/16 24.0 6.40 7.20
MAT 160318C00025000 C 03/18/16 25.0 5.80 6.10
MAT 160318C00026000 C 03/18/16 26.0 4.60 5.20
MAT 160318C00027000 C 03/18/16 27.0 3.60 4.40
MAT 160318C00028000 C 03/18/16 28.0 2.80 3.60
MAT 160318C00029000 C 03/18/16 29.0 2.40 2.65
MAT 160318C00030000 C 03/18/16 30.0 1.85 2.05
MAT 160318C00031000 C 03/18/16 31.0 1.30 1.50
MAT 160318C00032000 C 03/18/16 32.0 0.90 1.00
MAT 160318C00033000 C 03/18/16 33.0 0.55 0.70
MAT 160318C00034000 C 03/18/16 34.0 0.35 0.45
MAT 160318C00035000 C 03/18/16 35.0 0.10 0.30
MAT 160318C00036000 C 03/18/16 36.0 0.05 0.35
MAT 160318C00037000 C 03/18/16 37.0 0.00 0.30
MAT 160318C00038000 C 03/18/16 38.0 0.00 0.25
MAT 160318C00039000 C 03/18/16 39.0 0.00 0.20
MAT 160318P00017000 P 03/18/16 17.0 0.00 0.15
MAT 160318P00018000 P 03/18/16 18.0 0.00 0.20
MAT 160318P00019000 P 03/18/16 19.0 0.00 0.25
MAT 160318P00020000 P 03/18/16 20.0 0.00 0.25
MAT 160318P00021000 P 03/18/16 21.0 0.00 0.10
MAT 160318P00022000 P 03/18/16 22.0 0.00 0.10
MAT 160318P00023000 P 03/18/16 23.0 0.00 0.40
MAT 160318P00024000 P 03/18/16 24.0 0.10 0.20
MAT 160318P00025000 P 03/18/16 25.0 0.15 0.25
MAT 160318P00026000 P 03/18/16 26.0 0.20 0.35
MAT 160318P00027000 P 03/18/16 27.0 0.35 0.45
MAT 160318P00028000 P 03/18/16 28.0 0.50 0.60
MAT 160318P00029000 P 03/18/16 29.0 0.75 0.90
MAT 160318P00030000 P 03/18/16 30.0 1.10 1.25
MAT 160318P00031000 P 03/18/16 31.0 1.55 1.75
MAT 160318P00032000 P 03/18/16 32.0 2.10 2.35
MAT 160318P00033000 P 03/18/16 33.0 2.80 3.10
MAT 160318P00034000 P 03/18/16 34.0 3.40 4.20
MAT 160318P00035000 P 03/18/16 35.0 4.30 5.10
MAT 160318P00036000 P 03/18/16 36.0 5.10 5.90
MAT 160318P00037000 P 03/18/16 37.0 6.00 6.80
MAT 160318P00038000 P 03/18/16 38.0 6.80 7.80
MAT 160318P00039000 P 03/18/16 39.0 8.00 8.80
MAT 160324C00020000 C 03/24/16 20.0 9.20 11.50
MAT 160324C00025000 C 03/24/16 25.0 5.60 6.20
MAT 160324C00026000 C 03/24/16 26.0 4.60 5.40
MAT 160324C00027000 C 03/24/16 27.0 3.80 4.50
MAT 160324C00028000 C 03/24/16 28.0 2.95 3.60
MAT 160324C00029000 C 03/24/16 29.0 2.60 3.00
MAT 160324C00030000 C 03/24/16 30.0 1.95 2.20
MAT 160324C00031000 C 03/24/16 31.0 1.40 1.65
MAT 160324C00032000 C 03/24/16 32.0 0.95 1.15
MAT 160324C00033000 C 03/24/16 33.0 0.60 0.85
MAT 160324C00034000 C 03/24/16 34.0 0.40 0.60
MAT 160324C00035000 C 03/24/16 35.0 0.05 0.50
MAT 160324P00020000 P 03/24/16 20.0 0.00 0.25
MAT 160324P00025000 P 03/24/16 25.0 0.10 0.50
MAT 160324P00026000 P 03/24/16 26.0 0.20 0.45
MAT 160324P00027000 P 03/24/16 27.0 0.35 0.55
MAT 160324P00028000 P 03/24/16 28.0 0.55 0.80
MAT 160324P00029000 P 03/24/16 29.0 0.85 1.00
MAT 160324P00030000 P 03/24/16 30.0 1.15 1.40
MAT 160324P00031000 P 03/24/16 31.0 1.60 1.85
MAT 160324P00032000 P 03/24/16 32.0 2.20 2.45
MAT 160324P00033000 P 03/24/16 33.0 2.75 3.40
MAT 160324P00034000 P 03/24/16 34.0 3.50 4.20
MAT 160324P00035000 P 03/24/16 35.0 4.30 5.00
MAT 160401C00020000 C 04/01/16 20.0 9.10 11.60
MAT 160401C00023500 C 04/01/16 23.5 7.00 7.90
MAT 160401C00024000 C 04/01/16 24.0 6.50 7.20
MAT 160401C00024500 C 04/01/16 24.5 6.00 6.80
MAT 160401C00025000 C 04/01/16 25.0 5.70 6.30
MAT 160401C00025500 C 04/01/16 25.5 5.10 6.00
MAT 160401C00026000 C 04/01/16 26.0 4.70 5.50
MAT 160401C00026500 C 04/01/16 26.5 4.20 4.90
MAT 160401C00027000 C 04/01/16 27.0 3.80 4.60
MAT 160401C00027500 C 04/01/16 27.5 3.40 4.20
MAT 160401C00028000 C 04/01/16 28.0 3.20 3.80
MAT 160401C00028500 C 04/01/16 28.5 2.95 3.40
MAT 160401C00029000 C 04/01/16 29.0 2.35 2.95
MAT 160401C00029500 C 04/01/16 29.5 2.35 2.70
MAT 160401C00030000 C 04/01/16 30.0 2.00 2.40
MAT 160401C00030500 C 04/01/16 30.5 1.75 2.10
MAT 160401C00031000 C 04/01/16 31.0 1.50 1.95
MAT 160401C00031500 C 04/01/16 31.5 1.25 1.80
MAT 160401C00032000 C 04/01/16 32.0 1.05 1.40
MAT 160401C00032500 C 04/01/16 32.5 0.85 1.20
MAT 160401C00033000 C 04/01/16 33.0 0.70 1.10
MAT 160401C00033500 C 04/01/16 33.5 0.55 1.05
MAT 160401C00034000 C 04/01/16 34.0 0.40 0.85
MAT 160401C00034500 C 04/01/16 34.5 0.35 0.85
MAT 160401C00035000 C 04/01/16 35.0 0.15 0.50
MAT 160401C00035500 C 04/01/16 35.5 0.00 0.50
MAT 160401C00036000 C 04/01/16 36.0 0.00 0.40
MAT 160401C00036500 C 04/01/16 36.5 0.00 0.35
MAT 160401C00037000 C 04/01/16 37.0 0.00 0.30
MAT 160401C00037500 C 04/01/16 37.5 0.00 0.30
MAT 160401C00038000 C 04/01/16 38.0 0.00 0.25
MAT 160401P00020000 P 04/01/16 20.0 0.00 0.30
MAT 160401P00023500 P 04/01/16 23.5 0.00 0.50
MAT 160401P00024000 P 04/01/16 24.0 0.00 0.50
MAT 160401P00024500 P 04/01/16 24.5 0.00 0.55
MAT 160401P00025000 P 04/01/16 25.0 0.10 0.60
MAT 160401P00025500 P 04/01/16 25.5 0.15 0.70
MAT 160401P00026000 P 04/01/16 26.0 0.15 0.75
MAT 160401P00026500 P 04/01/16 26.5 0.35 0.70
MAT 160401P00027000 P 04/01/16 27.0 0.45 0.80
MAT 160401P00027500 P 04/01/16 27.5 0.50 0.90
MAT 160401P00028000 P 04/01/16 28.0 0.65 1.05
MAT 160401P00028500 P 04/01/16 28.5 0.75 1.20
MAT 160401P00029000 P 04/01/16 29.0 0.90 1.35
MAT 160401P00029500 P 04/01/16 29.5 1.05 1.55
MAT 160401P00030000 P 04/01/16 30.0 1.25 1.75
MAT 160401P00030500 P 04/01/16 30.5 1.50 2.00
MAT 160401P00031000 P 04/01/16 31.0 1.70 2.25
MAT 160401P00031500 P 04/01/16 31.5 1.95 2.55
MAT 160401P00032000 P 04/01/16 32.0 2.25 2.90
MAT 160401P00032500 P 04/01/16 32.5 2.55 3.20
MAT 160401P00033000 P 04/01/16 33.0 2.90 3.60
MAT 160401P00033500 P 04/01/16 33.5 3.20 3.90
MAT 160401P00034000 P 04/01/16 34.0 3.60 4.30
MAT 160401P00034500 P 04/01/16 34.5 4.00 4.70
MAT 160401P00035000 P 04/01/16 35.0 4.40 5.10
MAT 160401P00035500 P 04/01/16 35.5 4.80 5.50
MAT 160401P00036000 P 04/01/16 36.0 5.20 5.90
MAT 160401P00036500 P 04/01/16 36.5 5.70 6.40
MAT 160401P00037000 P 04/01/16 37.0 6.10 6.80
MAT 160401P00037500 P 04/01/16 37.5 6.60 7.20
MAT 160401P00038000 P 04/01/16 38.0 7.10 7.70
MAT 160415C00013000 C 04/15/16 13.0 15.40 19.60
MAT 160415C00014000 C 04/15/16 14.0 14.50 18.60
MAT 160415C00015000 C 04/15/16 15.0 14.10 17.00
MAT 160415C00016000 C 04/15/16 16.0 13.10 16.00
MAT 160415C00017000 C 04/15/16 17.0 12.10 14.30
MAT 160415C00018000 C 04/15/16 18.0 11.10 13.10
MAT 160415C00019000 C 04/15/16 19.0 10.00 13.20
MAT 160415C00020000 C 04/15/16 20.0 9.30 11.30
MAT 160415C00021000 C 04/15/16 21.0 8.20 11.10
MAT 160415C00022000 C 04/15/16 22.0 7.40 9.10
MAT 160415C00023000 C 04/15/16 23.0 7.30 8.40
MAT 160415C00024000 C 04/15/16 24.0 6.40 7.30
MAT 160415C00025000 C 04/15/16 25.0 5.70 6.30
MAT 160415C00026000 C 04/15/16 26.0 4.70 5.50
MAT 160415C00027000 C 04/15/16 27.0 3.90 4.70
MAT 160415C00028000 C 04/15/16 28.0 3.60 3.90
MAT 160415C00029000 C 04/15/16 29.0 2.85 3.40
MAT 160415C00030000 C 04/15/16 30.0 2.25 2.50
MAT 160415C00031000 C 04/15/16 31.0 1.75 1.95
MAT 160415C00032000 C 04/15/16 32.0 1.30 1.50
MAT 160415C00033000 C 04/15/16 33.0 0.90 1.40
MAT 160415C00034000 C 04/15/16 34.0 0.70 0.80
MAT 160415C00035000 C 04/15/16 35.0 0.45 0.65
MAT 160415C00036000 C 04/15/16 36.0 0.25 0.50
MAT 160415C00037000 C 04/15/16 37.0 0.10 0.45
MAT 160415C00038000 C 04/15/16 38.0 0.05 0.45
MAT 160415C00039000 C 04/15/16 39.0 0.00 0.40
MAT 160415P00013000 P 04/15/16 13.0 0.00 0.10
MAT 160415P00014000 P 04/15/16 14.0 0.00 0.15
MAT 160415P00015000 P 04/15/16 15.0 0.00 0.20
MAT 160415P00016000 P 04/15/16 16.0 0.00 0.25
MAT 160415P00017000 P 04/15/16 17.0 0.00 0.30
MAT 160415P00018000 P 04/15/16 18.0 0.00 0.35
MAT 160415P00019000 P 04/15/16 19.0 0.00 0.40
MAT 160415P00020000 P 04/15/16 20.0 0.05 0.45
MAT 160415P00021000 P 04/15/16 21.0 0.05 0.30
MAT 160415P00022000 P 04/15/16 22.0 0.05 0.50
MAT 160415P00023000 P 04/15/16 23.0 0.15 0.25
MAT 160415P00024000 P 04/15/16 24.0 0.20 0.40
MAT 160415P00025000 P 04/15/16 25.0 0.30 0.45
MAT 160415P00026000 P 04/15/16 26.0 0.45 0.60
MAT 160415P00027000 P 04/15/16 27.0 0.60 0.75
MAT 160415P00028000 P 04/15/16 28.0 0.85 1.00
MAT 160415P00029000 P 04/15/16 29.0 1.15 1.35
MAT 160415P00030000 P 04/15/16 30.0 1.55 1.70
MAT 160415P00031000 P 04/15/16 31.0 2.00 2.20
MAT 160415P00032000 P 04/15/16 32.0 2.55 3.30
MAT 160415P00033000 P 04/15/16 33.0 3.10 3.90
MAT 160415P00034000 P 04/15/16 34.0 3.80 4.70
MAT 160415P00035000 P 04/15/16 35.0 4.50 5.40
MAT 160415P00036000 P 04/15/16 36.0 5.30 6.30
MAT 160415P00037000 P 04/15/16 37.0 6.10 7.10
MAT 160415P00038000 P 04/15/16 38.0 7.20 8.00
MAT 160415P00039000 P 04/15/16 39.0 8.10 8.90
MAT 160715C00013000 C 07/15/16 13.0 16.00 18.70
MAT 160715C00014000 C 07/15/16 14.0 15.10 17.40
MAT 160715C00015000 C 07/15/16 15.0 14.20 16.40
MAT 160715C00016000 C 07/15/16 16.0 13.20 15.50
MAT 160715C00017000 C 07/15/16 17.0 12.20 14.50
MAT 160715C00018000 C 07/15/16 18.0 11.30 13.50
MAT 160715C00019000 C 07/15/16 19.0 10.40 12.50
MAT 160715C00020000 C 07/15/16 20.0 10.40 11.40
MAT 160715C00021000 C 07/15/16 21.0 9.40 10.40
MAT 160715C00022000 C 07/15/16 22.0 8.50 9.50
MAT 160715C00023000 C 07/15/16 23.0 7.60 8.60
MAT 160715C00024000 C 07/15/16 24.0 6.70 7.70
MAT 160715C00025000 C 07/15/16 25.0 5.90 6.90
MAT 160715C00026000 C 07/15/16 26.0 5.10 6.20
MAT 160715C00027000 C 07/15/16 27.0 4.80 5.70
MAT 160715C00028000 C 07/15/16 28.0 4.20 4.60
MAT 160715C00029000 C 07/15/16 29.0 3.50 4.10
MAT 160715C00030000 C 07/15/16 30.0 3.00 3.50
MAT 160715C00031000 C 07/15/16 31.0 2.45 2.95
MAT 160715C00032000 C 07/15/16 32.0 2.00 2.55
MAT 160715C00033000 C 07/15/16 33.0 1.60 2.15
MAT 160715C00034000 C 07/15/16 34.0 1.30 1.70
MAT 160715C00035000 C 07/15/16 35.0 1.05 1.40
MAT 160715C00036000 C 07/15/16 36.0 0.85 1.15
MAT 160715C00037000 C 07/15/16 37.0 0.50 0.95
MAT 160715C00038000 C 07/15/16 38.0 0.40 1.15
MAT 160715C00039000 C 07/15/16 39.0 0.25 0.65
MAT 160715C00040000 C 07/15/16 40.0 0.15 0.55
MAT 160715C00041000 C 07/15/16 41.0 0.10 0.50
MAT 160715C00042000 C 07/15/16 42.0 0.05 0.50
MAT 160715C00043000 C 07/15/16 43.0 0.05 0.45
MAT 160715P00013000 P 07/15/16 13.0 0.00 0.35
MAT 160715P00014000 P 07/15/16 14.0 0.00 0.40
MAT 160715P00015000 P 07/15/16 15.0 0.00 0.40
MAT 160715P00016000 P 07/15/16 16.0 0.05 0.50
MAT 160715P00017000 P 07/15/16 17.0 0.10 0.50
MAT 160715P00018000 P 07/15/16 18.0 0.05 0.50
MAT 160715P00019000 P 07/15/16 19.0 0.05 0.55
MAT 160715P00020000 P 07/15/16 20.0 0.10 0.65
MAT 160715P00021000 P 07/15/16 21.0 0.50 0.75
MAT 160715P00022000 P 07/15/16 22.0 0.35 0.85
MAT 160715P00023000 P 07/15/16 23.0 0.35 1.05
MAT 160715P00024000 P 07/15/16 24.0 0.80 1.25
MAT 160715P00025000 P 07/15/16 25.0 0.90 1.55
MAT 160715P00026000 P 07/15/16 26.0 1.05 1.75
MAT 160715P00027000 P 07/15/16 27.0 1.40 1.90
MAT 160715P00028000 P 07/15/16 28.0 1.75 2.20
MAT 160715P00029000 P 07/15/16 29.0 2.10 2.60
MAT 160715P00030000 P 07/15/16 30.0 2.55 3.10
MAT 160715P00031000 P 07/15/16 31.0 3.10 3.70
MAT 160715P00032000 P 07/15/16 32.0 3.70 4.30
MAT 160715P00033000 P 07/15/16 33.0 4.30 4.90
MAT 160715P00034000 P 07/15/16 34.0 4.90 5.80
MAT 160715P00035000 P 07/15/16 35.0 5.60 6.50
MAT 160715P00036000 P 07/15/16 36.0 6.40 7.30
MAT 160715P00037000 P 07/15/16 37.0 7.20 8.10
MAT 160715P00038000 P 07/15/16 38.0 8.00 8.90
MAT 160715P00039000 P 07/15/16 39.0 8.80 9.80
MAT 160715P00040000 P 07/15/16 40.0 9.80 10.60
MAT 160715P00041000 P 07/15/16 41.0 10.30 11.50
MAT 160715P00042000 P 07/15/16 42.0 11.60 12.40
MAT 160715P00043000 P 07/15/16 43.0 12.20 13.30
MAT 170120C00013000 C 01/20/17 13.0 16.00 19.00
MAT 170120C00015000 C 01/20/17 15.0 13.50 17.20
MAT 170120C00018000 C 01/20/17 18.0 11.70 13.50
MAT 170120C00020000 C 01/20/17 20.0 9.70 11.90
MAT 170120C00023000 C 01/20/17 23.0 7.20 8.70
MAT 170120C00025000 C 01/20/17 25.0 6.30 8.70
MAT 170120C00028000 C 01/20/17 28.0 4.60 6.10
MAT 170120C00030000 C 01/20/17 30.0 3.50 4.20
MAT 170120C00032000 C 01/20/17 32.0 2.55 3.30
MAT 170120C00035000 C 01/20/17 35.0 1.50 2.25
MAT 170120C00037000 C 01/20/17 37.0 1.05 1.55
MAT 170120C00040000 C 01/20/17 40.0 0.55 2.15
MAT 170120C00042000 C 01/20/17 42.0 0.35 2.05
MAT 170120C00045000 C 01/20/17 45.0 0.15 1.00
MAT 170120C00047000 C 01/20/17 47.0 0.10 0.90
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.75
MAT 170120P00013000 P 01/20/17 13.0 0.10 0.60
MAT 170120P00015000 P 01/20/17 15.0 0.25 0.95
MAT 170120P00018000 P 01/20/17 18.0 0.55 1.15
MAT 170120P00020000 P 01/20/17 20.0 0.80 1.10
MAT 170120P00023000 P 01/20/17 23.0 1.30 2.00
MAT 170120P00025000 P 01/20/17 25.0 1.75 2.60
MAT 170120P00028000 P 01/20/17 28.0 2.75 4.00
MAT 170120P00030000 P 01/20/17 30.0 3.70 5.00
MAT 170120P00032000 P 01/20/17 32.0 4.80 5.80
MAT 170120P00035000 P 01/20/17 35.0 6.80 8.40
MAT 170120P00037000 P 01/20/17 37.0 8.40 10.00
MAT 170120P00040000 P 01/20/17 40.0 9.50 12.60
MAT 170120P00042000 P 01/20/17 42.0 11.00 14.50
MAT 170120P00045000 P 01/20/17 45.0 14.50 17.20
MAT 170120P00047000 P 01/20/17 47.0 16.80 19.10
MAT 170120P00050000 P 01/20/17 50.0 18.70 22.60
MAT 180119C00013000 C 01/19/18 13.0 15.50 19.50
MAT 180119C00015000 C 01/19/18 15.0 13.90 16.90
MAT 180119C00018000 C 01/19/18 18.0 11.80 14.40
MAT 180119C00020000 C 01/19/18 20.0 9.90 12.80
MAT 180119C00022000 C 01/19/18 22.0 8.30 10.40
MAT 180119C00025000 C 01/19/18 25.0 7.00 8.10
MAT 180119C00027000 C 01/19/18 27.0 5.90 6.80
MAT 180119C00030000 C 01/19/18 30.0 4.40 6.90
MAT 180119C00032000 C 01/19/18 32.0 3.60 4.30
MAT 180119C00035000 C 01/19/18 35.0 2.50 3.50
MAT 180119C00040000 C 01/19/18 40.0 1.35 3.90
MAT 180119C00045000 C 01/19/18 45.0 0.60 2.75
MAT 180119P00013000 P 01/19/18 13.0 0.55 1.20
MAT 180119P00015000 P 01/19/18 15.0 0.85 1.50
MAT 180119P00018000 P 01/19/18 18.0 1.30 1.95
MAT 180119P00020000 P 01/19/18 20.0 1.70 2.50
MAT 180119P00022000 P 01/19/18 22.0 2.20 3.10
MAT 180119P00025000 P 01/19/18 25.0 3.30 4.50
MAT 180119P00027000 P 01/19/18 27.0 4.00 5.20
MAT 180119P00030000 P 01/19/18 30.0 5.50 6.90
MAT 180119P00032000 P 01/19/18 32.0 6.80 8.20
MAT 180119P00035000 P 01/19/18 35.0 8.70 10.20
MAT 180119P00040000 P 01/19/18 40.0 12.50 14.70
MAT 180119P00045000 P 01/19/18 45.0 15.10 18.80

OPRA data is delayed 15 minutes.