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 (2016-11-04)Premium Content

Mattel Inc (MAT)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 161216C00020000 C 12/16/16 20.0 9.20 10.00
MAT 161216C00021000 C 12/16/16 21.0 6.30 10.60
MAT 161216C00022000 C 12/16/16 22.0 6.10 9.20
MAT 161216C00022500 C 12/16/16 22.5 6.70 7.40
MAT 161216C00023000 C 12/16/16 23.0 6.20 6.90
MAT 161216C00023500 C 12/16/16 23.5 5.70 6.40
MAT 161216C00024000 C 12/16/16 24.0 4.40 7.30
MAT 161216C00024500 C 12/16/16 24.5 4.70 5.30
MAT 161216C00025000 C 12/16/16 25.0 4.10 4.90
MAT 161216C00025500 C 12/16/16 25.5 3.60 4.40
MAT 161216C00026000 C 12/16/16 26.0 3.20 3.80
MAT 161216C00026500 C 12/16/16 26.5 2.75 3.40
MAT 161216C00027000 C 12/16/16 27.0 2.45 2.80
MAT 161216C00027500 C 12/16/16 27.5 1.95 2.05
MAT 161216C00028000 C 12/16/16 28.0 1.50 1.60
MAT 161216C00028500 C 12/16/16 28.5 1.00 1.15
MAT 161216C00029000 C 12/16/16 29.0 0.65 0.80
MAT 161216C00029500 C 12/16/16 29.5 0.30 0.50
MAT 161216C00030000 C 12/16/16 30.0 0.15 0.30
MAT 161216C00030500 C 12/16/16 30.5 0.05 0.20
MAT 161216C00031000 C 12/16/16 31.0 0.00 0.15
MAT 161216C00031500 C 12/16/16 31.5 0.00 0.05
MAT 161216C00032000 C 12/16/16 32.0 0.00 0.05
MAT 161216C00032500 C 12/16/16 32.5 0.00 0.05
MAT 161216C00033000 C 12/16/16 33.0 0.00 0.05
MAT 161216C00033500 C 12/16/16 33.5 0.00 0.05
MAT 161216C00034000 C 12/16/16 34.0 0.00 0.05
MAT 161216C00034500 C 12/16/16 34.5 0.00 0.05
MAT 161216C00035000 C 12/16/16 35.0 0.00 0.05
MAT 161216C00035500 C 12/16/16 35.5 0.00 0.05
MAT 161216C00036000 C 12/16/16 36.0 0.00 0.05
MAT 161216C00036500 C 12/16/16 36.5 0.00 0.05
MAT 161216C00037000 C 12/16/16 37.0 0.00 0.05
MAT 161216C00037500 C 12/16/16 37.5 0.00 0.05
MAT 161216C00038000 C 12/16/16 38.0 0.00 0.05
MAT 161216C00038500 C 12/16/16 38.5 0.00 0.05
MAT 161216C00039000 C 12/16/16 39.0 0.00 0.05
MAT 161216C00039500 C 12/16/16 39.5 0.00 0.05
MAT 161216C00040000 C 12/16/16 40.0 0.00 0.05
MAT 161216C00041000 C 12/16/16 41.0 0.00 0.05
MAT 161216C00042000 C 12/16/16 42.0 0.00 0.05
MAT 161216C00043000 C 12/16/16 43.0 0.00 0.05
MAT 161216C00044000 C 12/16/16 44.0 0.00 0.05
MAT 161216C00045000 C 12/16/16 45.0 0.00 0.05
MAT 161216P00020000 P 12/16/16 20.0 0.00 0.05
MAT 161216P00021000 P 12/16/16 21.0 0.00 0.05
MAT 161216P00022000 P 12/16/16 22.0 0.00 0.05
MAT 161216P00022500 P 12/16/16 22.5 0.00 0.05
MAT 161216P00023000 P 12/16/16 23.0 0.00 0.05
MAT 161216P00023500 P 12/16/16 23.5 0.00 0.05
MAT 161216P00024000 P 12/16/16 24.0 0.00 0.05
MAT 161216P00024500 P 12/16/16 24.5 0.00 0.05
MAT 161216P00025000 P 12/16/16 25.0 0.00 0.10
MAT 161216P00025500 P 12/16/16 25.5 0.00 0.05
MAT 161216P00026000 P 12/16/16 26.0 0.00 0.10
MAT 161216P00026500 P 12/16/16 26.5 0.00 0.05
MAT 161216P00027000 P 12/16/16 27.0 0.00 0.10
MAT 161216P00027500 P 12/16/16 27.5 0.00 0.10
MAT 161216P00028000 P 12/16/16 28.0 0.05 0.15
MAT 161216P00028500 P 12/16/16 28.5 0.10 0.20
MAT 161216P00029000 P 12/16/16 29.0 0.20 0.35
MAT 161216P00029500 P 12/16/16 29.5 0.40 0.60
MAT 161216P00030000 P 12/16/16 30.0 0.70 0.90
MAT 161216P00030500 P 12/16/16 30.5 1.10 1.25
MAT 161216P00031000 P 12/16/16 31.0 1.50 1.70
MAT 161216P00031500 P 12/16/16 31.5 2.00 2.30
MAT 161216P00032000 P 12/16/16 32.0 2.50 2.80
MAT 161216P00032500 P 12/16/16 32.5 2.70 3.30
MAT 161216P00033000 P 12/16/16 33.0 3.20 3.90
MAT 161216P00033500 P 12/16/16 33.5 3.60 4.40
MAT 161216P00034000 P 12/16/16 34.0 4.10 4.90
MAT 161216P00034500 P 12/16/16 34.5 4.60 5.50
MAT 161216P00035000 P 12/16/16 35.0 4.60 6.20
MAT 161216P00035500 P 12/16/16 35.5 5.60 6.30
MAT 161216P00036000 P 12/16/16 36.0 6.10 6.80
MAT 161216P00036500 P 12/16/16 36.5 6.60 7.30
MAT 161216P00037000 P 12/16/16 37.0 7.10 9.80
MAT 161216P00037500 P 12/16/16 37.5 6.30 10.00
MAT 161216P00038000 P 12/16/16 38.0 6.90 10.60
MAT 161216P00038500 P 12/16/16 38.5 7.30 11.10
MAT 161216P00039000 P 12/16/16 39.0 8.10 11.80
MAT 161216P00039500 P 12/16/16 39.5 7.70 12.00
MAT 161216P00040000 P 12/16/16 40.0 8.40 12.80
MAT 161216P00041000 P 12/16/16 41.0 9.70 13.70
MAT 161216P00042000 P 12/16/16 42.0 10.30 14.30
MAT 161216P00043000 P 12/16/16 43.0 11.30 15.80
MAT 161216P00044000 P 12/16/16 44.0 12.70 16.80
MAT 161216P00045000 P 12/16/16 45.0 15.00 15.80
MAT 161223C00022500 C 12/23/16 22.5 6.70 7.60
MAT 161223C00023500 C 12/23/16 23.5 5.70 6.70
MAT 161223C00024000 C 12/23/16 24.0 5.20 6.20
MAT 161223C00024500 C 12/23/16 24.5 4.60 5.60
MAT 161223C00025000 C 12/23/16 25.0 4.10 5.10
MAT 161223C00025500 C 12/23/16 25.5 3.70 4.60
MAT 161223C00026000 C 12/23/16 26.0 3.20 4.10
MAT 161223C00026500 C 12/23/16 26.5 2.10 3.40
MAT 161223C00027000 C 12/23/16 27.0 2.45 2.65
MAT 161223C00027500 C 12/23/16 27.5 1.95 2.15
MAT 161223C00028000 C 12/23/16 28.0 1.50 1.75
MAT 161223C00028500 C 12/23/16 28.5 1.10 1.30
MAT 161223C00029000 C 12/23/16 29.0 0.75 0.95
MAT 161223C00029500 C 12/23/16 29.5 0.50 0.65
MAT 161223C00030000 C 12/23/16 30.0 0.30 0.45
MAT 161223C00030500 C 12/23/16 30.5 0.15 0.35
MAT 161223C00031000 C 12/23/16 31.0 0.05 0.25
MAT 161223C00031500 C 12/23/16 31.5 0.00 0.15
MAT 161223C00032000 C 12/23/16 32.0 0.00 0.15
MAT 161223C00032500 C 12/23/16 32.5 0.00 0.10
MAT 161223C00033000 C 12/23/16 33.0 0.00 0.05
MAT 161223C00033500 C 12/23/16 33.5 0.00 0.10
MAT 161223C00034000 C 12/23/16 34.0 0.00 0.05
MAT 161223C00034500 C 12/23/16 34.5 0.00 0.05
MAT 161223C00035000 C 12/23/16 35.0 0.00 0.05
MAT 161223C00035500 C 12/23/16 35.5 0.00 0.05
MAT 161223C00036000 C 12/23/16 36.0 0.00 0.05
MAT 161223C00036500 C 12/23/16 36.5 0.00 0.05
MAT 161223C00037000 C 12/23/16 37.0 0.00 0.05
MAT 161223C00037500 C 12/23/16 37.5 0.00 0.05
MAT 161223C00038000 C 12/23/16 38.0 0.00 0.05
MAT 161223C00038500 C 12/23/16 38.5 0.00 0.05
MAT 161223C00039000 C 12/23/16 39.0 0.00 0.05
MAT 161223C00039500 C 12/23/16 39.5 0.00 0.05
MAT 161223P00022500 P 12/23/16 22.5 0.00 0.05
MAT 161223P00023500 P 12/23/16 23.5 0.00 0.05
MAT 161223P00024000 P 12/23/16 24.0 0.00 0.05
MAT 161223P00024500 P 12/23/16 24.5 0.00 0.10
MAT 161223P00025000 P 12/23/16 25.0 0.00 0.10
MAT 161223P00025500 P 12/23/16 25.5 0.00 0.10
MAT 161223P00026000 P 12/23/16 26.0 0.00 0.10
MAT 161223P00026500 P 12/23/16 26.5 0.00 0.10
MAT 161223P00027000 P 12/23/16 27.0 0.00 0.15
MAT 161223P00027500 P 12/23/16 27.5 0.05 0.20
MAT 161223P00028000 P 12/23/16 28.0 0.10 0.25
MAT 161223P00028500 P 12/23/16 28.5 0.20 0.35
MAT 161223P00029000 P 12/23/16 29.0 0.35 0.50
MAT 161223P00029500 P 12/23/16 29.5 0.55 0.75
MAT 161223P00030000 P 12/23/16 30.0 0.85 1.05
MAT 161223P00030500 P 12/23/16 30.5 1.15 1.40
MAT 161223P00031000 P 12/23/16 31.0 1.60 1.80
MAT 161223P00031500 P 12/23/16 31.5 2.00 2.20
MAT 161223P00032000 P 12/23/16 32.0 2.35 3.20
MAT 161223P00032500 P 12/23/16 32.5 2.50 3.70
MAT 161223P00033000 P 12/23/16 33.0 3.10 3.90
MAT 161223P00033500 P 12/23/16 33.5 3.50 4.40
MAT 161223P00034000 P 12/23/16 34.0 4.00 4.90
MAT 161223P00034500 P 12/23/16 34.5 4.50 5.40
MAT 161223P00035000 P 12/23/16 35.0 5.00 7.10
MAT 161223P00035500 P 12/23/16 35.5 5.40 6.30
MAT 161223P00036000 P 12/23/16 36.0 5.90 6.80
MAT 161223P00036500 P 12/23/16 36.5 6.40 7.30
MAT 161223P00037000 P 12/23/16 37.0 6.90 9.80
MAT 161223P00037500 P 12/23/16 37.5 6.10 9.80
MAT 161223P00038000 P 12/23/16 38.0 6.50 10.40
MAT 161223P00038500 P 12/23/16 38.5 7.10 11.00
MAT 161223P00039000 P 12/23/16 39.0 7.60 11.30
MAT 161223P00039500 P 12/23/16 39.5 9.10 10.60
MAT 161230C00024000 C 12/30/16 24.0 5.20 6.20
MAT 161230C00024500 C 12/30/16 24.5 4.70 5.60
MAT 161230C00025000 C 12/30/16 25.0 4.10 4.90
MAT 161230C00025500 C 12/30/16 25.5 3.00 4.60
MAT 161230C00026000 C 12/30/16 26.0 2.35 4.00
MAT 161230C00026500 C 12/30/16 26.5 2.95 3.10
MAT 161230C00027000 C 12/30/16 27.0 2.45 2.65
MAT 161230C00027500 C 12/30/16 27.5 2.00 2.25
MAT 161230C00028000 C 12/30/16 28.0 1.60 1.80
MAT 161230C00028500 C 12/30/16 28.5 1.20 1.40
MAT 161230C00029000 C 12/30/16 29.0 0.85 1.05
MAT 161230C00029500 C 12/30/16 29.5 0.60 0.80
MAT 161230C00030000 C 12/30/16 30.0 0.35 0.55
MAT 161230C00030500 C 12/30/16 30.5 0.20 0.40
MAT 161230C00031000 C 12/30/16 31.0 0.10 0.30
MAT 161230C00031500 C 12/30/16 31.5 0.05 0.20
MAT 161230C00032000 C 12/30/16 32.0 0.00 0.15
MAT 161230C00032500 C 12/30/16 32.5 0.00 0.10
MAT 161230C00033000 C 12/30/16 33.0 0.00 0.10
MAT 161230C00033500 C 12/30/16 33.5 0.00 0.10
MAT 161230C00034000 C 12/30/16 34.0 0.00 0.05
MAT 161230C00034500 C 12/30/16 34.5 0.00 0.05
MAT 161230C00035000 C 12/30/16 35.0 0.00 0.05
MAT 161230C00035500 C 12/30/16 35.5 0.00 0.05
MAT 161230C00036000 C 12/30/16 36.0 0.00 0.05
MAT 161230C00036500 C 12/30/16 36.5 0.00 0.05
MAT 161230C00037000 C 12/30/16 37.0 0.00 0.05
MAT 161230C00037500 C 12/30/16 37.5 0.00 0.05
MAT 161230C00038000 C 12/30/16 38.0 0.00 0.05
MAT 161230C00038500 C 12/30/16 38.5 0.00 0.05
MAT 161230C00039000 C 12/30/16 39.0 0.00 0.05
MAT 161230C00039500 C 12/30/16 39.5 0.00 0.05
MAT 161230P00024000 P 12/30/16 24.0 0.00 0.05
MAT 161230P00024500 P 12/30/16 24.5 0.00 0.10
MAT 161230P00025000 P 12/30/16 25.0 0.00 0.10
MAT 161230P00025500 P 12/30/16 25.5 0.00 0.15
MAT 161230P00026000 P 12/30/16 26.0 0.00 0.10
MAT 161230P00026500 P 12/30/16 26.5 0.00 0.20
MAT 161230P00027000 P 12/30/16 27.0 0.05 0.20
MAT 161230P00027500 P 12/30/16 27.5 0.10 0.30
MAT 161230P00028000 P 12/30/16 28.0 0.15 0.35
MAT 161230P00028500 P 12/30/16 28.5 0.30 0.50
MAT 161230P00029000 P 12/30/16 29.0 0.45 0.65
MAT 161230P00029500 P 12/30/16 29.5 0.65 0.85
MAT 161230P00030000 P 12/30/16 30.0 0.95 1.15
MAT 161230P00030500 P 12/30/16 30.5 1.25 1.45
MAT 161230P00031000 P 12/30/16 31.0 1.65 1.85
MAT 161230P00031500 P 12/30/16 31.5 2.05 2.25
MAT 161230P00032000 P 12/30/16 32.0 2.50 2.70
MAT 161230P00032500 P 12/30/16 32.5 2.75 3.30
MAT 161230P00033000 P 12/30/16 33.0 3.10 3.90
MAT 161230P00033500 P 12/30/16 33.5 3.50 4.40
MAT 161230P00034000 P 12/30/16 34.0 4.00 4.90
MAT 161230P00034500 P 12/30/16 34.5 4.50 5.40
MAT 161230P00035000 P 12/30/16 35.0 5.00 6.00
MAT 161230P00035500 P 12/30/16 35.5 4.30 6.30
MAT 161230P00036000 P 12/30/16 36.0 5.90 6.80
MAT 161230P00036500 P 12/30/16 36.5 6.40 7.30
MAT 161230P00037000 P 12/30/16 37.0 6.90 9.80
MAT 161230P00037500 P 12/30/16 37.5 5.90 10.10
MAT 161230P00038000 P 12/30/16 38.0 6.60 10.60
MAT 161230P00038500 P 12/30/16 38.5 7.40 11.10
MAT 161230P00039000 P 12/30/16 39.0 7.30 11.80
MAT 161230P00039500 P 12/30/16 39.5 9.40 10.30
MAT 170106C00022500 C 01/06/17 22.5 6.70 7.60
MAT 170106C00023000 C 01/06/17 23.0 6.20 7.20
MAT 170106C00023500 C 01/06/17 23.5 5.60 6.70
MAT 170106C00024500 C 01/06/17 24.5 4.70 5.60
MAT 170106C00025000 C 01/06/17 25.0 4.10 5.10
MAT 170106C00025500 C 01/06/17 25.5 3.80 4.60
MAT 170106C00026000 C 01/06/17 26.0 3.40 3.70
MAT 170106C00026500 C 01/06/17 26.5 2.95 3.20
MAT 170106C00027000 C 01/06/17 27.0 2.50 2.80
MAT 170106C00027500 C 01/06/17 27.5 2.05 2.30
MAT 170106C00028000 C 01/06/17 28.0 1.65 1.85
MAT 170106C00028500 C 01/06/17 28.5 1.30 1.50
MAT 170106C00029000 C 01/06/17 29.0 0.95 1.15
MAT 170106C00029500 C 01/06/17 29.5 0.70 0.85
MAT 170106C00030000 C 01/06/17 30.0 0.45 0.65
MAT 170106C00030500 C 01/06/17 30.5 0.30 0.45
MAT 170106C00031000 C 01/06/17 31.0 0.20 0.35
MAT 170106C00031500 C 01/06/17 31.5 0.10 0.30
MAT 170106C00032000 C 01/06/17 32.0 0.05 0.20
MAT 170106C00032500 C 01/06/17 32.5 0.00 0.15
MAT 170106C00033000 C 01/06/17 33.0 0.00 0.15
MAT 170106C00033500 C 01/06/17 33.5 0.00 0.10
MAT 170106C00034000 C 01/06/17 34.0 0.00 0.10
MAT 170106C00034500 C 01/06/17 34.5 0.00 0.05
MAT 170106C00035000 C 01/06/17 35.0 0.00 0.05
MAT 170106C00035500 C 01/06/17 35.5 0.00 0.05
MAT 170106C00036000 C 01/06/17 36.0 0.00 0.05
MAT 170106C00036500 C 01/06/17 36.5 0.00 0.05
MAT 170106C00037000 C 01/06/17 37.0 0.00 0.05
MAT 170106C00037500 C 01/06/17 37.5 0.00 0.05
MAT 170106C00038000 C 01/06/17 38.0 0.00 0.05
MAT 170106C00038500 C 01/06/17 38.5 0.00 0.05
MAT 170106C00039000 C 01/06/17 39.0 0.00 0.05
MAT 170106C00039500 C 01/06/17 39.5 0.00 0.05
MAT 170106P00022500 P 01/06/17 22.5 0.00 0.10
MAT 170106P00023000 P 01/06/17 23.0 0.00 0.10
MAT 170106P00023500 P 01/06/17 23.5 0.00 0.05
MAT 170106P00024500 P 01/06/17 24.5 0.00 0.15
MAT 170106P00025000 P 01/06/17 25.0 0.00 0.10
MAT 170106P00025500 P 01/06/17 25.5 0.00 0.15
MAT 170106P00026000 P 01/06/17 26.0 0.00 0.20
MAT 170106P00026500 P 01/06/17 26.5 0.00 0.25
MAT 170106P00027000 P 01/06/17 27.0 0.10 0.25
MAT 170106P00027500 P 01/06/17 27.5 0.15 0.35
MAT 170106P00028000 P 01/06/17 28.0 0.25 0.40
MAT 170106P00028500 P 01/06/17 28.5 0.35 0.50
MAT 170106P00029000 P 01/06/17 29.0 0.55 0.70
MAT 170106P00029500 P 01/06/17 29.5 0.75 0.90
MAT 170106P00030000 P 01/06/17 30.0 1.00 1.15
MAT 170106P00030500 P 01/06/17 30.5 1.35 1.55
MAT 170106P00031000 P 01/06/17 31.0 1.70 1.90
MAT 170106P00031500 P 01/06/17 31.5 2.10 2.30
MAT 170106P00032000 P 01/06/17 32.0 2.55 2.75
MAT 170106P00032500 P 01/06/17 32.5 3.00 3.20
MAT 170106P00033000 P 01/06/17 33.0 3.00 3.90
MAT 170106P00033500 P 01/06/17 33.5 3.50 4.40
MAT 170106P00034000 P 01/06/17 34.0 4.00 4.90
MAT 170106P00034500 P 01/06/17 34.5 4.50 5.40
MAT 170106P00035000 P 01/06/17 35.0 5.10 5.80
MAT 170106P00035500 P 01/06/17 35.5 5.40 6.30
MAT 170106P00036000 P 01/06/17 36.0 5.90 6.80
MAT 170106P00036500 P 01/06/17 36.5 6.40 7.30
MAT 170106P00037000 P 01/06/17 37.0 6.90 9.80
MAT 170106P00037500 P 01/06/17 37.5 6.10 10.40
MAT 170106P00038000 P 01/06/17 38.0 6.60 10.90
MAT 170106P00038500 P 01/06/17 38.5 7.10 11.50
MAT 170106P00039000 P 01/06/17 39.0 7.80 12.00
MAT 170106P00039500 P 01/06/17 39.5 9.30 10.60
MAT 170113C00022500 C 01/13/17 22.5 6.70 7.70
MAT 170113C00023000 C 01/13/17 23.0 6.00 7.20
MAT 170113C00023500 C 01/13/17 23.5 5.60 6.70
MAT 170113C00024000 C 01/13/17 24.0 5.30 6.20
MAT 170113C00025000 C 01/13/17 25.0 4.20 5.20
MAT 170113C00025500 C 01/13/17 25.5 4.00 4.20
MAT 170113C00026000 C 01/13/17 26.0 3.50 3.70
MAT 170113C00026500 C 01/13/17 26.5 3.00 3.20
MAT 170113C00027000 C 01/13/17 27.0 2.55 2.85
MAT 170113C00027500 C 01/13/17 27.5 2.15 2.35
MAT 170113C00028000 C 01/13/17 28.0 1.75 1.95
MAT 170113C00028500 C 01/13/17 28.5 1.40 1.60
MAT 170113C00029000 C 01/13/17 29.0 1.05 1.25
MAT 170113C00029500 C 01/13/17 29.5 0.80 0.95
MAT 170113C00030000 C 01/13/17 30.0 0.55 0.75
MAT 170113C00030500 C 01/13/17 30.5 0.40 0.55
MAT 170113C00031000 C 01/13/17 31.0 0.25 0.40
MAT 170113C00031500 C 01/13/17 31.5 0.15 0.30
MAT 170113C00032000 C 01/13/17 32.0 0.10 0.30
MAT 170113C00032500 C 01/13/17 32.5 0.05 0.20
MAT 170113C00033000 C 01/13/17 33.0 0.00 0.15
MAT 170113C00033500 C 01/13/17 33.5 0.00 0.15
MAT 170113C00034000 C 01/13/17 34.0 0.00 0.10
MAT 170113C00034500 C 01/13/17 34.5 0.00 0.10
MAT 170113C00035000 C 01/13/17 35.0 0.00 0.05
MAT 170113C00035500 C 01/13/17 35.5 0.00 0.05
MAT 170113C00036000 C 01/13/17 36.0 0.00 0.05
MAT 170113C00036500 C 01/13/17 36.5 0.00 0.05
MAT 170113C00037000 C 01/13/17 37.0 0.00 0.05
MAT 170113C00037500 C 01/13/17 37.5 0.00 0.05
MAT 170113C00038000 C 01/13/17 38.0 0.00 0.05
MAT 170113C00038500 C 01/13/17 38.5 0.00 0.05
MAT 170113C00039000 C 01/13/17 39.0 0.00 0.05
MAT 170113C00039500 C 01/13/17 39.5 0.00 0.05
MAT 170113P00022500 P 01/13/17 22.5 0.00 0.10
MAT 170113P00023000 P 01/13/17 23.0 0.00 0.10
MAT 170113P00023500 P 01/13/17 23.5 0.00 0.10
MAT 170113P00024000 P 01/13/17 24.0 0.00 0.15
MAT 170113P00025000 P 01/13/17 25.0 0.00 0.15
MAT 170113P00025500 P 01/13/17 25.5 0.00 0.20
MAT 170113P00026000 P 01/13/17 26.0 0.05 0.25
MAT 170113P00026500 P 01/13/17 26.5 0.10 0.30
MAT 170113P00027000 P 01/13/17 27.0 0.15 0.30
MAT 170113P00027500 P 01/13/17 27.5 0.20 0.40
MAT 170113P00028000 P 01/13/17 28.0 0.30 0.50
MAT 170113P00028500 P 01/13/17 28.5 0.45 0.60
MAT 170113P00029000 P 01/13/17 29.0 0.65 0.80
MAT 170113P00029500 P 01/13/17 29.5 0.85 1.00
MAT 170113P00030000 P 01/13/17 30.0 1.10 1.25
MAT 170113P00030500 P 01/13/17 30.5 1.45 1.60
MAT 170113P00031000 P 01/13/17 31.0 1.80 1.95
MAT 170113P00031500 P 01/13/17 31.5 2.20 2.40
MAT 170113P00032000 P 01/13/17 32.0 2.60 2.80
MAT 170113P00032500 P 01/13/17 32.5 3.00 3.20
MAT 170113P00033000 P 01/13/17 33.0 3.50 3.90
MAT 170113P00033500 P 01/13/17 33.5 3.50 4.40
MAT 170113P00034000 P 01/13/17 34.0 4.00 4.90
MAT 170113P00034500 P 01/13/17 34.5 4.50 5.40
MAT 170113P00035000 P 01/13/17 35.0 5.00 5.90
MAT 170113P00035500 P 01/13/17 35.5 5.40 6.30
MAT 170113P00036000 P 01/13/17 36.0 5.90 6.80
MAT 170113P00036500 P 01/13/17 36.5 6.40 7.30
MAT 170113P00037000 P 01/13/17 37.0 6.90 9.80
MAT 170113P00037500 P 01/13/17 37.5 6.10 10.40
MAT 170113P00038000 P 01/13/17 38.0 6.40 11.00
MAT 170113P00038500 P 01/13/17 38.5 7.40 11.40
MAT 170113P00039000 P 01/13/17 39.0 7.90 12.00
MAT 170113P00039500 P 01/13/17 39.5 9.40 10.80
MAT 170120C00013000 C 01/20/17 13.0 16.20 17.20
MAT 170120C00015000 C 01/20/17 15.0 12.60 16.80
MAT 170120C00016000 C 01/20/17 16.0 11.50 15.80
MAT 170120C00017000 C 01/20/17 17.0 11.10 14.80
MAT 170120C00018000 C 01/20/17 18.0 11.20 12.40
MAT 170120C00019000 C 01/20/17 19.0 9.70 11.70
MAT 170120C00020000 C 01/20/17 20.0 9.20 10.00
MAT 170120C00021000 C 01/20/17 21.0 8.20 9.70
MAT 170120C00022000 C 01/20/17 22.0 7.20 8.70
MAT 170120C00023000 C 01/20/17 23.0 6.30 7.00
MAT 170120C00024000 C 01/20/17 24.0 5.20 6.00
MAT 170120C00025000 C 01/20/17 25.0 4.30 4.80
MAT 170120C00026000 C 01/20/17 26.0 3.40 4.00
MAT 170120C00027000 C 01/20/17 27.0 2.50 2.85
MAT 170120C00028000 C 01/20/17 28.0 1.80 2.05
MAT 170120C00029000 C 01/20/17 29.0 1.15 1.35
MAT 170120C00030000 C 01/20/17 30.0 0.70 0.85
MAT 170120C00031000 C 01/20/17 31.0 0.35 0.45
MAT 170120C00032000 C 01/20/17 32.0 0.15 0.25
MAT 170120C00033000 C 01/20/17 33.0 0.10 0.20
MAT 170120C00034000 C 01/20/17 34.0 0.00 0.10
MAT 170120C00035000 C 01/20/17 35.0 0.00 0.10
MAT 170120C00036000 C 01/20/17 36.0 0.00 0.10
MAT 170120C00037000 C 01/20/17 37.0 0.00 0.05
MAT 170120C00038000 C 01/20/17 38.0 0.00 0.05
MAT 170120C00039000 C 01/20/17 39.0 0.00 0.05
MAT 170120C00040000 C 01/20/17 40.0 0.00 0.05
MAT 170120C00041000 C 01/20/17 41.0 0.00 0.10
MAT 170120C00042000 C 01/20/17 42.0 0.00 0.05
MAT 170120C00043000 C 01/20/17 43.0 0.00 0.05
MAT 170120C00044000 C 01/20/17 44.0 0.00 0.05
MAT 170120C00045000 C 01/20/17 45.0 0.00 0.05
MAT 170120C00046000 C 01/20/17 46.0 0.00 0.05
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.05
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.05
MAT 170120P00013000 P 01/20/17 13.0 0.00 0.10
MAT 170120P00015000 P 01/20/17 15.0 0.00 0.05
MAT 170120P00016000 P 01/20/17 16.0 0.00 0.05
MAT 170120P00017000 P 01/20/17 17.0 0.00 0.05
MAT 170120P00018000 P 01/20/17 18.0 0.00 0.10
MAT 170120P00019000 P 01/20/17 19.0 0.00 0.10
MAT 170120P00020000 P 01/20/17 20.0 0.00 0.10
MAT 170120P00021000 P 01/20/17 21.0 0.00 0.10
MAT 170120P00022000 P 01/20/17 22.0 0.00 0.10
MAT 170120P00023000 P 01/20/17 23.0 0.05 0.10
MAT 170120P00024000 P 01/20/17 24.0 0.00 0.15
MAT 170120P00025000 P 01/20/17 25.0 0.05 0.20
MAT 170120P00026000 P 01/20/17 26.0 0.05 0.20
MAT 170120P00027000 P 01/20/17 27.0 0.20 0.30
MAT 170120P00028000 P 01/20/17 28.0 0.40 0.55
MAT 170120P00029000 P 01/20/17 29.0 0.75 0.85
MAT 170120P00030000 P 01/20/17 30.0 1.20 1.35
MAT 170120P00031000 P 01/20/17 31.0 1.85 2.00
MAT 170120P00032000 P 01/20/17 32.0 2.60 2.95
MAT 170120P00033000 P 01/20/17 33.0 3.50 3.80
MAT 170120P00034000 P 01/20/17 34.0 4.20 4.90
MAT 170120P00035000 P 01/20/17 35.0 5.20 5.80
MAT 170120P00036000 P 01/20/17 36.0 5.90 6.80
MAT 170120P00037000 P 01/20/17 37.0 7.20 7.80
MAT 170120P00038000 P 01/20/17 38.0 6.20 10.70
MAT 170120P00039000 P 01/20/17 39.0 7.80 11.80
MAT 170120P00040000 P 01/20/17 40.0 10.10 10.80
MAT 170120P00041000 P 01/20/17 41.0 9.60 12.60
MAT 170120P00042000 P 01/20/17 42.0 10.90 14.80
MAT 170120P00043000 P 01/20/17 43.0 11.30 15.60
MAT 170120P00044000 P 01/20/17 44.0 12.60 16.90
MAT 170120P00045000 P 01/20/17 45.0 13.30 17.70
MAT 170120P00046000 P 01/20/17 46.0 14.20 18.70
MAT 170120P00047000 P 01/20/17 47.0 15.30 19.70
MAT 170120P00050000 P 01/20/17 50.0 19.90 20.80
MAT 170127C00022500 C 01/27/17 22.5 6.70 8.60
MAT 170127C00023000 C 01/27/17 23.0 5.40 7.30
MAT 170127C00023500 C 01/27/17 23.5 5.80 6.80
MAT 170127C00024000 C 01/27/17 24.0 5.30 6.30
MAT 170127C00024500 C 01/27/17 24.5 4.40 5.70
MAT 170127C00025000 C 01/27/17 25.0 4.40 5.20
MAT 170127C00025500 C 01/27/17 25.5 3.80 4.70
MAT 170127C00026000 C 01/27/17 26.0 3.30 4.20
MAT 170127C00026500 C 01/27/17 26.5 2.90 3.90
MAT 170127C00027000 C 01/27/17 27.0 2.60 3.40
MAT 170127C00027500 C 01/27/17 27.5 2.10 2.95
MAT 170127C00028000 C 01/27/17 28.0 1.85 2.25
MAT 170127C00028500 C 01/27/17 28.5 1.45 1.80
MAT 170127C00029000 C 01/27/17 29.0 1.15 1.45
MAT 170127C00029500 C 01/27/17 29.5 0.95 1.15
MAT 170127C00030000 C 01/27/17 30.0 0.65 0.90
MAT 170127C00030500 C 01/27/17 30.5 0.50 0.70
MAT 170127C00031000 C 01/27/17 31.0 0.40 0.55
MAT 170127C00031500 C 01/27/17 31.5 0.25 0.45
MAT 170127C00032000 C 01/27/17 32.0 0.15 0.35
MAT 170127C00032500 C 01/27/17 32.5 0.10 0.30
MAT 170127C00033000 C 01/27/17 33.0 0.00 0.50
MAT 170127C00033500 C 01/27/17 33.5 0.00 0.50
MAT 170127C00034000 C 01/27/17 34.0 0.00 0.45
MAT 170127C00034500 C 01/27/17 34.5 0.00 0.40
MAT 170127C00035000 C 01/27/17 35.0 0.00 0.45
MAT 170127C00035500 C 01/27/17 35.5 0.00 0.50
MAT 170127C00036000 C 01/27/17 36.0 0.00 0.45
MAT 170127C00036500 C 01/27/17 36.5 0.00 0.40
MAT 170127C00037000 C 01/27/17 37.0 0.00 0.45
MAT 170127C00037500 C 01/27/17 37.5 0.00 0.45
MAT 170127C00038000 C 01/27/17 38.0 0.00 0.50
MAT 170127C00038500 C 01/27/17 38.5 0.00 0.40
MAT 170127C00039000 C 01/27/17 39.0 0.00 0.50
MAT 170127C00039500 C 01/27/17 39.5 0.00 0.40
MAT 170127P00022500 P 01/27/17 22.5 0.00 0.50
MAT 170127P00023000 P 01/27/17 23.0 0.00 0.50
MAT 170127P00023500 P 01/27/17 23.5 0.00 0.50
MAT 170127P00024000 P 01/27/17 24.0 0.00 0.45
MAT 170127P00024500 P 01/27/17 24.5 0.00 0.50
MAT 170127P00025000 P 01/27/17 25.0 0.00 0.45
MAT 170127P00025500 P 01/27/17 25.5 0.00 0.40
MAT 170127P00026000 P 01/27/17 26.0 0.10 0.30
MAT 170127P00026500 P 01/27/17 26.5 0.15 0.35
MAT 170127P00027000 P 01/27/17 27.0 0.25 0.65
MAT 170127P00027500 P 01/27/17 27.5 0.30 0.50
MAT 170127P00028000 P 01/27/17 28.0 0.40 0.65
MAT 170127P00028500 P 01/27/17 28.5 0.55 0.80
MAT 170127P00029000 P 01/27/17 29.0 0.75 0.95
MAT 170127P00029500 P 01/27/17 29.5 1.00 1.20
MAT 170127P00030000 P 01/27/17 30.0 1.25 1.45
MAT 170127P00030500 P 01/27/17 30.5 1.50 1.90
MAT 170127P00031000 P 01/27/17 31.0 1.80 2.30
MAT 170127P00031500 P 01/27/17 31.5 2.05 2.75
MAT 170127P00032000 P 01/27/17 32.0 2.35 2.95
MAT 170127P00032500 P 01/27/17 32.5 2.80 3.40
MAT 170127P00033000 P 01/27/17 33.0 3.10 3.90
MAT 170127P00033500 P 01/27/17 33.5 3.60 4.50
MAT 170127P00034000 P 01/27/17 34.0 4.00 4.80
MAT 170127P00034500 P 01/27/17 34.5 4.50 5.30
MAT 170127P00035000 P 01/27/17 35.0 5.00 5.90
MAT 170127P00035500 P 01/27/17 35.5 5.40 6.30
MAT 170127P00036000 P 01/27/17 36.0 5.90 6.80
MAT 170127P00036500 P 01/27/17 36.5 6.40 7.30
MAT 170127P00037000 P 01/27/17 37.0 6.90 7.80
MAT 170127P00037500 P 01/27/17 37.5 6.70 8.40
MAT 170127P00038000 P 01/27/17 38.0 6.80 9.60
MAT 170127P00038500 P 01/27/17 38.5 7.20 11.30
MAT 170127P00039000 P 01/27/17 39.0 7.90 11.80
MAT 170127P00039500 P 01/27/17 39.5 9.40 10.30
MAT 170421C00016000 C 04/21/17 16.0 13.20 14.00
MAT 170421C00017000 C 04/21/17 17.0 12.00 13.50
MAT 170421C00018000 C 04/21/17 18.0 11.20 12.50
MAT 170421C00019000 C 04/21/17 19.0 10.10 11.40
MAT 170421C00020000 C 04/21/17 20.0 9.30 10.30
MAT 170421C00021000 C 04/21/17 21.0 8.40 9.20
MAT 170421C00022000 C 04/21/17 22.0 7.40 8.00
MAT 170421C00023000 C 04/21/17 23.0 6.50 7.10
MAT 170421C00024000 C 04/21/17 24.0 5.50 6.20
MAT 170421C00025000 C 04/21/17 25.0 4.60 5.10
MAT 170421C00026000 C 04/21/17 26.0 4.00 4.30
MAT 170421C00027000 C 04/21/17 27.0 3.20 3.60
MAT 170421C00028000 C 04/21/17 28.0 2.60 2.85
MAT 170421C00029000 C 04/21/17 29.0 2.05 2.30
MAT 170421C00030000 C 04/21/17 30.0 1.55 1.80
MAT 170421C00031000 C 04/21/17 31.0 1.15 1.40
MAT 170421C00032000 C 04/21/17 32.0 0.85 1.05
MAT 170421C00033000 C 04/21/17 33.0 0.60 0.75
MAT 170421C00034000 C 04/21/17 34.0 0.40 0.60
MAT 170421C00035000 C 04/21/17 35.0 0.25 0.50
MAT 170421C00036000 C 04/21/17 36.0 0.15 0.35
MAT 170421C00037000 C 04/21/17 37.0 0.10 0.30
MAT 170421C00038000 C 04/21/17 38.0 0.05 0.25
MAT 170421C00039000 C 04/21/17 39.0 0.00 0.25
MAT 170421C00040000 C 04/21/17 40.0 0.00 0.20
MAT 170421C00041000 C 04/21/17 41.0 0.00 0.15
MAT 170421C00042000 C 04/21/17 42.0 0.00 0.15
MAT 170421C00043000 C 04/21/17 43.0 0.00 0.10
MAT 170421C00044000 C 04/21/17 44.0 0.00 0.15
MAT 170421C00045000 C 04/21/17 45.0 0.00 0.10
MAT 170421P00016000 P 04/21/17 16.0 0.00 0.15
MAT 170421P00017000 P 04/21/17 17.0 0.00 0.20
MAT 170421P00018000 P 04/21/17 18.0 0.00 0.20
MAT 170421P00019000 P 04/21/17 19.0 0.05 0.25
MAT 170421P00020000 P 04/21/17 20.0 0.10 0.25
MAT 170421P00021000 P 04/21/17 21.0 0.10 0.30
MAT 170421P00022000 P 04/21/17 22.0 0.15 0.40
MAT 170421P00023000 P 04/21/17 23.0 0.25 0.50
MAT 170421P00024000 P 04/21/17 24.0 0.40 0.60
MAT 170421P00025000 P 04/21/17 25.0 0.55 0.75
MAT 170421P00026000 P 04/21/17 26.0 0.80 0.90
MAT 170421P00027000 P 04/21/17 27.0 1.10 1.30
MAT 170421P00028000 P 04/21/17 28.0 1.55 1.60
MAT 170421P00029000 P 04/21/17 29.0 1.85 2.10
MAT 170421P00030000 P 04/21/17 30.0 2.35 2.65
MAT 170421P00031000 P 04/21/17 31.0 2.95 3.30
MAT 170421P00032000 P 04/21/17 32.0 3.60 3.90
MAT 170421P00033000 P 04/21/17 33.0 4.30 4.70
MAT 170421P00034000 P 04/21/17 34.0 5.00 5.50
MAT 170421P00035000 P 04/21/17 35.0 5.90 6.40
MAT 170421P00036000 P 04/21/17 36.0 6.80 7.40
MAT 170421P00037000 P 04/21/17 37.0 7.70 8.20
MAT 170421P00038000 P 04/21/17 38.0 8.40 9.20
MAT 170421P00039000 P 04/21/17 39.0 9.40 10.20
MAT 170421P00040000 P 04/21/17 40.0 10.10 11.40
MAT 170421P00041000 P 04/21/17 41.0 10.80 12.30
MAT 170421P00042000 P 04/21/17 42.0 12.00 13.30
MAT 170421P00043000 P 04/21/17 43.0 13.00 14.30
MAT 170421P00044000 P 04/21/17 44.0 13.90 15.30
MAT 170421P00045000 P 04/21/17 45.0 15.20 16.10
MAT 170721C00017000 C 07/21/17 17.0 12.20 13.00
MAT 170721C00018000 C 07/21/17 18.0 11.10 12.50
MAT 170721C00019000 C 07/21/17 19.0 10.10 11.10
MAT 170721C00020000 C 07/21/17 20.0 9.10 10.10
MAT 170721C00021000 C 07/21/17 21.0 8.40 9.00
MAT 170721C00022000 C 07/21/17 22.0 7.50 8.10
MAT 170721C00023000 C 07/21/17 23.0 6.70 7.30
MAT 170721C00024000 C 07/21/17 24.0 5.80 6.30
MAT 170721C00025000 C 07/21/17 25.0 4.80 5.70
MAT 170721C00026000 C 07/21/17 26.0 4.10 4.90
MAT 170721C00027000 C 07/21/17 27.0 3.60 4.10
MAT 170721C00028000 C 07/21/17 28.0 3.00 3.40
MAT 170721C00029000 C 07/21/17 29.0 2.50 2.85
MAT 170721C00030000 C 07/21/17 30.0 2.05 2.35
MAT 170721C00031000 C 07/21/17 31.0 1.60 1.85
MAT 170721C00032000 C 07/21/17 32.0 1.25 1.55
MAT 170721C00033000 C 07/21/17 33.0 1.00 1.25
MAT 170721C00034000 C 07/21/17 34.0 0.75 1.05
MAT 170721C00035000 C 07/21/17 35.0 0.55 0.85
MAT 170721C00036000 C 07/21/17 36.0 0.40 0.70
MAT 170721C00037000 C 07/21/17 37.0 0.25 0.55
MAT 170721C00038000 C 07/21/17 38.0 0.20 0.45
MAT 170721C00039000 C 07/21/17 39.0 0.10 0.40
MAT 170721C00040000 C 07/21/17 40.0 0.05 0.30
MAT 170721C00041000 C 07/21/17 41.0 0.05 0.25
MAT 170721C00042000 C 07/21/17 42.0 0.00 0.20
MAT 170721C00043000 C 07/21/17 43.0 0.00 0.20
MAT 170721P00017000 P 07/21/17 17.0 0.10 0.30
MAT 170721P00018000 P 07/21/17 18.0 0.15 0.35
MAT 170721P00019000 P 07/21/17 19.0 0.20 0.40
MAT 170721P00020000 P 07/21/17 20.0 0.25 0.45
MAT 170721P00021000 P 07/21/17 21.0 0.35 0.60
MAT 170721P00022000 P 07/21/17 22.0 0.45 0.70
MAT 170721P00023000 P 07/21/17 23.0 0.60 0.85
MAT 170721P00024000 P 07/21/17 24.0 0.80 1.05
MAT 170721P00025000 P 07/21/17 25.0 1.05 1.30
MAT 170721P00026000 P 07/21/17 26.0 1.35 1.55
MAT 170721P00027000 P 07/21/17 27.0 1.70 1.90
MAT 170721P00028000 P 07/21/17 28.0 2.10 2.30
MAT 170721P00029000 P 07/21/17 29.0 2.55 2.85
MAT 170721P00030000 P 07/21/17 30.0 3.10 3.30
MAT 170721P00031000 P 07/21/17 31.0 3.70 3.90
MAT 170721P00032000 P 07/21/17 32.0 4.30 4.70
MAT 170721P00033000 P 07/21/17 33.0 4.80 5.40
MAT 170721P00034000 P 07/21/17 34.0 5.60 6.20
MAT 170721P00035000 P 07/21/17 35.0 6.40 7.00
MAT 170721P00036000 P 07/21/17 36.0 7.30 7.80
MAT 170721P00037000 P 07/21/17 37.0 8.10 8.70
MAT 170721P00038000 P 07/21/17 38.0 8.90 9.70
MAT 170721P00039000 P 07/21/17 39.0 9.90 10.50
MAT 170721P00040000 P 07/21/17 40.0 10.10 11.60
MAT 170721P00041000 P 07/21/17 41.0 11.10 12.70
MAT 170721P00042000 P 07/21/17 42.0 12.10 13.70
MAT 170721P00043000 P 07/21/17 43.0 13.40 14.40
MAT 180119C00013000 C 01/19/18 13.0 16.10 17.00
MAT 180119C00015000 C 01/19/18 15.0 14.00 15.40
MAT 180119C00018000 C 01/19/18 18.0 11.00 12.50
MAT 180119C00020000 C 01/19/18 20.0 9.40 10.10
MAT 180119C00022000 C 01/19/18 22.0 7.70 8.40
MAT 180119C00025000 C 01/19/18 25.0 5.40 6.10
MAT 180119C00027000 C 01/19/18 27.0 4.20 4.40
MAT 180119C00030000 C 01/19/18 30.0 2.65 3.20
MAT 180119C00032000 C 01/19/18 32.0 1.85 2.30
MAT 180119C00035000 C 01/19/18 35.0 1.05 1.25
MAT 180119C00040000 C 01/19/18 40.0 0.35 0.65
MAT 180119C00045000 C 01/19/18 45.0 0.05 0.35
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.30
MAT 180119P00013000 P 01/19/18 13.0 0.10 0.30
MAT 180119P00015000 P 01/19/18 15.0 0.15 0.40
MAT 180119P00018000 P 01/19/18 18.0 0.40 0.70
MAT 180119P00020000 P 01/19/18 20.0 0.70 0.80
MAT 180119P00022000 P 01/19/18 22.0 1.00 1.30
MAT 180119P00025000 P 01/19/18 25.0 1.75 2.15
MAT 180119P00027000 P 01/19/18 27.0 2.50 2.90
MAT 180119P00030000 P 01/19/18 30.0 3.90 4.40
MAT 180119P00032000 P 01/19/18 32.0 5.10 5.70
MAT 180119P00035000 P 01/19/18 35.0 7.20 7.90
MAT 180119P00040000 P 01/19/18 40.0 11.40 12.10
MAT 180119P00045000 P 01/19/18 45.0 14.50 16.80
MAT 180119P00050000 P 01/19/18 50.0 20.10 21.90
MAT 190118C00018000 C 01/18/19 18.0 11.40 12.00
MAT 190118C00020000 C 01/18/19 20.0 9.50 10.30
MAT 190118C00023000 C 01/18/19 23.0 7.20 8.00
MAT 190118C00025000 C 01/18/19 25.0 5.80 6.70
MAT 190118C00028000 C 01/18/19 28.0 4.30 5.10
MAT 190118C00030000 C 01/18/19 30.0 3.40 3.80
MAT 190118C00032000 C 01/18/19 32.0 2.60 3.50
MAT 190118C00035000 C 01/18/19 35.0 1.70 2.50
MAT 190118C00037000 C 01/18/19 37.0 1.35 2.05
MAT 190118C00040000 C 01/18/19 40.0 0.85 1.55
MAT 190118C00042000 C 01/18/19 42.0 0.55 1.25
MAT 190118C00045000 C 01/18/19 45.0 0.40 0.90
MAT 190118P00018000 P 01/18/19 18.0 1.05 1.50
MAT 190118P00020000 P 01/18/19 20.0 1.45 1.95
MAT 190118P00023000 P 01/18/19 23.0 2.30 2.90
MAT 190118P00025000 P 01/18/19 25.0 3.00 3.70
MAT 190118P00028000 P 01/18/19 28.0 4.40 5.10
MAT 190118P00030000 P 01/18/19 30.0 5.40 6.30
MAT 190118P00032000 P 01/18/19 32.0 6.60 7.60
MAT 190118P00035000 P 01/18/19 35.0 8.60 9.70
MAT 190118P00037000 P 01/18/19 37.0 10.10 11.20
MAT 190118P00040000 P 01/18/19 40.0 12.50 13.70
MAT 190118P00042000 P 01/18/19 42.0 14.30 15.40
MAT 190118P00045000 P 01/18/19 45.0 17.00 18.00

OPRA data is delayed 15 minutes.