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 (2017-02-03)Premium Content

Mattel Inc (MAT)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 170303C00013000 C 03/03/17 13.0 10.40 14.40
MAT 170303C00014000 C 03/03/17 14.0 9.30 13.70
MAT 170303C00015000 C 03/03/17 15.0 8.30 12.60
MAT 170303C00018500 C 03/03/17 18.5 4.90 9.20
MAT 170303C00019000 C 03/03/17 19.0 4.30 8.60
MAT 170303C00019500 C 03/03/17 19.5 3.90 8.20
MAT 170303C00020000 C 03/03/17 20.0 3.60 7.90
MAT 170303C00020500 C 03/03/17 20.5 2.90 7.40
MAT 170303C00021000 C 03/03/17 21.0 3.70 6.80
MAT 170303C00022000 C 03/03/17 22.0 2.60 5.70
MAT 170303C00022500 C 03/03/17 22.5 1.90 5.30
MAT 170303C00023000 C 03/03/17 23.0 1.65 4.70
MAT 170303C00023500 C 03/03/17 23.5 0.35 4.50
MAT 170303C00024000 C 03/03/17 24.0 0.45 3.10
MAT 170303C00024500 C 03/03/17 24.5 0.00 3.20
MAT 170303C00025000 C 03/03/17 25.0 0.70 1.15
MAT 170303C00025500 C 03/03/17 25.5 0.50 0.65
MAT 170303C00026000 C 03/03/17 26.0 0.25 0.35
MAT 170303C00026500 C 03/03/17 26.5 0.10 0.25
MAT 170303C00027000 C 03/03/17 27.0 0.05 0.10
MAT 170303C00027500 C 03/03/17 27.5 0.00 0.25
MAT 170303C00028000 C 03/03/17 28.0 0.00 0.20
MAT 170303C00028500 C 03/03/17 28.5 0.00 0.20
MAT 170303C00029000 C 03/03/17 29.0 0.00 0.25
MAT 170303C00029500 C 03/03/17 29.5 0.00 0.15
MAT 170303C00030000 C 03/03/17 30.0 0.00 0.30
MAT 170303C00030500 C 03/03/17 30.5 0.00 0.20
MAT 170303C00031000 C 03/03/17 31.0 0.00 0.20
MAT 170303C00031500 C 03/03/17 31.5 0.00 0.20
MAT 170303C00032000 C 03/03/17 32.0 0.00 0.20
MAT 170303C00032500 C 03/03/17 32.5 0.00 0.20
MAT 170303C00033000 C 03/03/17 33.0 0.00 0.20
MAT 170303C00033500 C 03/03/17 33.5 0.00 0.15
MAT 170303C00034000 C 03/03/17 34.0 0.00 0.15
MAT 170303C00034500 C 03/03/17 34.5 0.00 0.10
MAT 170303C00035000 C 03/03/17 35.0 0.00 0.10
MAT 170303C00035500 C 03/03/17 35.5 0.00 0.15
MAT 170303C00036000 C 03/03/17 36.0 0.00 0.10
MAT 170303C00036500 C 03/03/17 36.5 0.00 0.15
MAT 170303C00037000 C 03/03/17 37.0 0.00 0.10
MAT 170303C00037500 C 03/03/17 37.5 0.00 0.15
MAT 170303C00038000 C 03/03/17 38.0 0.00 0.15
MAT 170303C00038500 C 03/03/17 38.5 0.00 0.10
MAT 170303C00039000 C 03/03/17 39.0 0.00 0.15
MAT 170303C00039500 C 03/03/17 39.5 0.00 0.15
MAT 170303P00013000 P 03/03/17 13.0 0.00 0.10
MAT 170303P00014000 P 03/03/17 14.0 0.00 0.10
MAT 170303P00015000 P 03/03/17 15.0 0.00 0.15
MAT 170303P00018500 P 03/03/17 18.5 0.00 0.30
MAT 170303P00019000 P 03/03/17 19.0 0.00 0.30
MAT 170303P00019500 P 03/03/17 19.5 0.00 0.25
MAT 170303P00020000 P 03/03/17 20.0 0.00 0.30
MAT 170303P00020500 P 03/03/17 20.5 0.00 0.25
MAT 170303P00021000 P 03/03/17 21.0 0.00 0.25
MAT 170303P00022000 P 03/03/17 22.0 0.00 0.20
MAT 170303P00022500 P 03/03/17 22.5 0.00 0.20
MAT 170303P00023000 P 03/03/17 23.0 0.00 0.30
MAT 170303P00023500 P 03/03/17 23.5 0.00 0.15
MAT 170303P00024000 P 03/03/17 24.0 0.00 0.15
MAT 170303P00024500 P 03/03/17 24.5 0.00 0.15
MAT 170303P00025000 P 03/03/17 25.0 0.15 0.20
MAT 170303P00025500 P 03/03/17 25.5 0.25 0.40
MAT 170303P00026000 P 03/03/17 26.0 0.50 0.70
MAT 170303P00026500 P 03/03/17 26.5 0.80 1.10
MAT 170303P00027000 P 03/03/17 27.0 0.90 4.30
MAT 170303P00027500 P 03/03/17 27.5 0.75 4.40
MAT 170303P00028000 P 03/03/17 28.0 1.90 4.60
MAT 170303P00028500 P 03/03/17 28.5 1.70 5.00
MAT 170303P00029000 P 03/03/17 29.0 1.95 5.10
MAT 170303P00029500 P 03/03/17 29.5 2.45 6.00
MAT 170303P00030000 P 03/03/17 30.0 3.20 6.60
MAT 170303P00030500 P 03/03/17 30.5 2.60 7.00
MAT 170303P00031000 P 03/03/17 31.0 3.10 7.30
MAT 170303P00031500 P 03/03/17 31.5 3.80 8.20
MAT 170303P00032000 P 03/03/17 32.0 4.50 8.80
MAT 170303P00032500 P 03/03/17 32.5 4.80 9.20
MAT 170303P00033000 P 03/03/17 33.0 5.30 9.80
MAT 170303P00033500 P 03/03/17 33.5 5.50 10.20
MAT 170303P00034000 P 03/03/17 34.0 6.20 10.60
MAT 170303P00034500 P 03/03/17 34.5 6.80 11.20
MAT 170303P00035000 P 03/03/17 35.0 7.10 11.50
MAT 170303P00035500 P 03/03/17 35.5 7.50 12.10
MAT 170303P00036000 P 03/03/17 36.0 8.30 12.80
MAT 170303P00036500 P 03/03/17 36.5 8.80 13.20
MAT 170303P00037000 P 03/03/17 37.0 9.20 13.60
MAT 170303P00037500 P 03/03/17 37.5 9.80 14.20
MAT 170303P00038000 P 03/03/17 38.0 10.20 14.60
MAT 170303P00038500 P 03/03/17 38.5 10.70 15.20
MAT 170303P00039000 P 03/03/17 39.0 11.20 15.70
MAT 170303P00039500 P 03/03/17 39.5 11.80 16.10
MAT 170310C00013000 C 03/10/17 13.0 10.40 14.50
MAT 170310C00014000 C 03/10/17 14.0 9.30 13.70
MAT 170310C00015000 C 03/10/17 15.0 8.30 12.70
MAT 170310C00018500 C 03/10/17 18.5 5.00 9.50
MAT 170310C00019000 C 03/10/17 19.0 4.60 9.00
MAT 170310C00019500 C 03/10/17 19.5 4.30 8.40
MAT 170310C00020000 C 03/10/17 20.0 4.00 8.00
MAT 170310C00020500 C 03/10/17 20.5 3.40 7.50
MAT 170310C00021000 C 03/10/17 21.0 2.70 7.00
MAT 170310C00021500 C 03/10/17 21.5 2.40 6.40
MAT 170310C00022000 C 03/10/17 22.0 1.80 5.90
MAT 170310C00022500 C 03/10/17 22.5 1.50 5.50
MAT 170310C00023000 C 03/10/17 23.0 1.20 5.00
MAT 170310C00023500 C 03/10/17 23.5 0.70 4.30
MAT 170310C00024000 C 03/10/17 24.0 0.75 3.80
MAT 170310C00024500 C 03/10/17 24.5 0.15 2.80
MAT 170310C00025000 C 03/10/17 25.0 0.95 1.25
MAT 170310C00025500 C 03/10/17 25.5 0.65 0.90
MAT 170310C00026000 C 03/10/17 26.0 0.40 0.55
MAT 170310C00026500 C 03/10/17 26.5 0.20 0.35
MAT 170310C00027000 C 03/10/17 27.0 0.15 0.30
MAT 170310C00027500 C 03/10/17 27.5 0.05 0.25
MAT 170310C00028000 C 03/10/17 28.0 0.00 0.20
MAT 170310C00028500 C 03/10/17 28.5 0.00 0.30
MAT 170310C00029000 C 03/10/17 29.0 0.00 0.25
MAT 170310C00029500 C 03/10/17 29.5 0.00 0.20
MAT 170310C00030000 C 03/10/17 30.0 0.00 0.15
MAT 170310C00030500 C 03/10/17 30.5 0.00 0.20
MAT 170310C00031000 C 03/10/17 31.0 0.00 0.30
MAT 170310C00031500 C 03/10/17 31.5 0.00 0.15
MAT 170310C00032000 C 03/10/17 32.0 0.00 0.20
MAT 170310C00032500 C 03/10/17 32.5 0.00 0.15
MAT 170310C00033000 C 03/10/17 33.0 0.00 0.20
MAT 170310C00033500 C 03/10/17 33.5 0.00 0.20
MAT 170310C00034000 C 03/10/17 34.0 0.00 0.20
MAT 170310C00034500 C 03/10/17 34.5 0.00 0.20
MAT 170310C00035000 C 03/10/17 35.0 0.00 0.15
MAT 170310C00035500 C 03/10/17 35.5 0.00 0.20
MAT 170310C00036000 C 03/10/17 36.0 0.00 0.20
MAT 170310C00036500 C 03/10/17 36.5 0.00 0.15
MAT 170310C00037000 C 03/10/17 37.0 0.00 0.15
MAT 170310C00037500 C 03/10/17 37.5 0.00 0.20
MAT 170310C00038000 C 03/10/17 38.0 0.00 0.20
MAT 170310C00038500 C 03/10/17 38.5 0.00 0.10
MAT 170310C00039000 C 03/10/17 39.0 0.00 0.15
MAT 170310C00039500 C 03/10/17 39.5 0.00 0.15
MAT 170310P00013000 P 03/10/17 13.0 0.00 0.15
MAT 170310P00014000 P 03/10/17 14.0 0.00 0.15
MAT 170310P00015000 P 03/10/17 15.0 0.00 0.15
MAT 170310P00018500 P 03/10/17 18.5 0.00 0.25
MAT 170310P00019000 P 03/10/17 19.0 0.00 0.30
MAT 170310P00019500 P 03/10/17 19.5 0.00 0.30
MAT 170310P00020000 P 03/10/17 20.0 0.00 0.30
MAT 170310P00020500 P 03/10/17 20.5 0.00 0.30
MAT 170310P00021000 P 03/10/17 21.0 0.00 0.30
MAT 170310P00021500 P 03/10/17 21.5 0.00 0.30
MAT 170310P00022000 P 03/10/17 22.0 0.00 0.30
MAT 170310P00022500 P 03/10/17 22.5 0.00 0.30
MAT 170310P00023000 P 03/10/17 23.0 0.00 0.20
MAT 170310P00023500 P 03/10/17 23.5 0.00 0.20
MAT 170310P00024000 P 03/10/17 24.0 0.05 0.25
MAT 170310P00024500 P 03/10/17 24.5 0.15 0.30
MAT 170310P00025000 P 03/10/17 25.0 0.25 0.40
MAT 170310P00025500 P 03/10/17 25.5 0.40 0.55
MAT 170310P00026000 P 03/10/17 26.0 0.65 0.80
MAT 170310P00026500 P 03/10/17 26.5 0.95 1.45
MAT 170310P00027000 P 03/10/17 27.0 1.15 2.60
MAT 170310P00027500 P 03/10/17 27.5 0.70 3.70
MAT 170310P00028000 P 03/10/17 28.0 0.90 4.80
MAT 170310P00028500 P 03/10/17 28.5 1.45 5.20
MAT 170310P00029000 P 03/10/17 29.0 2.15 5.70
MAT 170310P00029500 P 03/10/17 29.5 2.60 6.20
MAT 170310P00030000 P 03/10/17 30.0 2.70 6.70
MAT 170310P00030500 P 03/10/17 30.5 3.30 7.10
MAT 170310P00031000 P 03/10/17 31.0 3.60 7.70
MAT 170310P00031500 P 03/10/17 31.5 4.10 8.20
MAT 170310P00032000 P 03/10/17 32.0 4.60 8.70
MAT 170310P00032500 P 03/10/17 32.5 5.00 9.20
MAT 170310P00033000 P 03/10/17 33.0 5.30 9.70
MAT 170310P00033500 P 03/10/17 33.5 5.70 10.20
MAT 170310P00034000 P 03/10/17 34.0 6.10 10.70
MAT 170310P00034500 P 03/10/17 34.5 6.70 11.20
MAT 170310P00035000 P 03/10/17 35.0 7.10 11.80
MAT 170310P00035500 P 03/10/17 35.5 7.50 12.10
MAT 170310P00036000 P 03/10/17 36.0 8.10 12.50
MAT 170310P00036500 P 03/10/17 36.5 8.50 13.10
MAT 170310P00037000 P 03/10/17 37.0 9.20 13.80
MAT 170310P00037500 P 03/10/17 37.5 9.80 14.20
MAT 170310P00038000 P 03/10/17 38.0 10.20 14.80
MAT 170310P00038500 P 03/10/17 38.5 10.80 15.20
MAT 170310P00039000 P 03/10/17 39.0 11.20 15.70
MAT 170310P00039500 P 03/10/17 39.5 11.80 15.70
MAT 170317C00017000 C 03/17/17 17.0 6.30 10.40
MAT 170317C00018000 C 03/17/17 18.0 5.30 9.80
MAT 170317C00018500 C 03/17/17 18.5 4.90 9.30
MAT 170317C00019000 C 03/17/17 19.0 4.30 8.70
MAT 170317C00019500 C 03/17/17 19.5 3.90 8.40
MAT 170317C00020000 C 03/17/17 20.0 5.10 7.20
MAT 170317C00020500 C 03/17/17 20.5 4.60 6.70
MAT 170317C00021000 C 03/17/17 21.0 4.10 6.20
MAT 170317C00021500 C 03/17/17 21.5 3.60 5.50
MAT 170317C00022000 C 03/17/17 22.0 2.95 5.30
MAT 170317C00022500 C 03/17/17 22.5 2.85 4.00
MAT 170317C00023000 C 03/17/17 23.0 2.40 3.10
MAT 170317C00023500 C 03/17/17 23.5 1.95 2.75
MAT 170317C00024000 C 03/17/17 24.0 1.55 2.10
MAT 170317C00024500 C 03/17/17 24.5 1.20 1.95
MAT 170317C00025000 C 03/17/17 25.0 1.15 1.30
MAT 170317C00025500 C 03/17/17 25.5 0.85 1.00
MAT 170317C00026000 C 03/17/17 26.0 0.60 0.70
MAT 170317C00026500 C 03/17/17 26.5 0.40 0.55
MAT 170317C00027000 C 03/17/17 27.0 0.30 0.35
MAT 170317C00027500 C 03/17/17 27.5 0.15 0.30
MAT 170317C00028000 C 03/17/17 28.0 0.15 0.20
MAT 170317C00028500 C 03/17/17 28.5 0.05 0.20
MAT 170317C00029000 C 03/17/17 29.0 0.00 0.15
MAT 170317C00029500 C 03/17/17 29.5 0.00 0.15
MAT 170317C00030000 C 03/17/17 30.0 0.05 0.10
MAT 170317C00030500 C 03/17/17 30.5 0.00 0.10
MAT 170317C00031000 C 03/17/17 31.0 0.00 0.05
MAT 170317C00031500 C 03/17/17 31.5 0.00 0.05
MAT 170317C00032000 C 03/17/17 32.0 0.00 0.10
MAT 170317C00032500 C 03/17/17 32.5 0.00 0.10
MAT 170317C00033000 C 03/17/17 33.0 0.00 0.10
MAT 170317C00033500 C 03/17/17 33.5 0.00 0.05
MAT 170317C00034000 C 03/17/17 34.0 0.00 0.10
MAT 170317C00034500 C 03/17/17 34.5 0.00 0.10
MAT 170317C00035000 C 03/17/17 35.0 0.00 0.10
MAT 170317C00035500 C 03/17/17 35.5 0.00 0.05
MAT 170317C00036000 C 03/17/17 36.0 0.00 0.05
MAT 170317C00037000 C 03/17/17 37.0 0.00 0.05
MAT 170317C00038000 C 03/17/17 38.0 0.00 0.05
MAT 170317C00039000 C 03/17/17 39.0 0.00 0.05
MAT 170317C00040000 C 03/17/17 40.0 0.00 0.05
MAT 170317P00017000 P 03/17/17 17.0 0.00 0.05
MAT 170317P00018000 P 03/17/17 18.0 0.00 0.05
MAT 170317P00018500 P 03/17/17 18.5 0.00 0.05
MAT 170317P00019000 P 03/17/17 19.0 0.00 0.05
MAT 170317P00019500 P 03/17/17 19.5 0.00 0.05
MAT 170317P00020000 P 03/17/17 20.0 0.00 0.05
MAT 170317P00020500 P 03/17/17 20.5 0.00 0.10
MAT 170317P00021000 P 03/17/17 21.0 0.00 0.10
MAT 170317P00021500 P 03/17/17 21.5 0.00 0.10
MAT 170317P00022000 P 03/17/17 22.0 0.00 0.10
MAT 170317P00022500 P 03/17/17 22.5 0.00 0.15
MAT 170317P00023000 P 03/17/17 23.0 0.00 0.10
MAT 170317P00023500 P 03/17/17 23.5 0.05 0.20
MAT 170317P00024000 P 03/17/17 24.0 0.15 0.25
MAT 170317P00024500 P 03/17/17 24.5 0.25 0.30
MAT 170317P00025000 P 03/17/17 25.0 0.35 0.50
MAT 170317P00025500 P 03/17/17 25.5 0.55 0.65
MAT 170317P00026000 P 03/17/17 26.0 0.80 0.95
MAT 170317P00026500 P 03/17/17 26.5 1.10 1.30
MAT 170317P00027000 P 03/17/17 27.0 1.45 2.00
MAT 170317P00027500 P 03/17/17 27.5 1.80 2.45
MAT 170317P00028000 P 03/17/17 28.0 2.10 2.85
MAT 170317P00028500 P 03/17/17 28.5 2.50 3.30
MAT 170317P00029000 P 03/17/17 29.0 3.10 3.70
MAT 170317P00029500 P 03/17/17 29.5 2.65 5.80
MAT 170317P00030000 P 03/17/17 30.0 4.00 4.70
MAT 170317P00030500 P 03/17/17 30.5 3.50 5.40
MAT 170317P00031000 P 03/17/17 31.0 3.20 6.10
MAT 170317P00031500 P 03/17/17 31.5 4.20 6.50
MAT 170317P00032000 P 03/17/17 32.0 5.00 7.00
MAT 170317P00032500 P 03/17/17 32.5 4.80 8.90
MAT 170317P00033000 P 03/17/17 33.0 5.30 9.70
MAT 170317P00033500 P 03/17/17 33.5 6.20 10.20
MAT 170317P00034000 P 03/17/17 34.0 6.20 10.70
MAT 170317P00034500 P 03/17/17 34.5 6.80 11.20
MAT 170317P00035000 P 03/17/17 35.0 7.40 11.80
MAT 170317P00035500 P 03/17/17 35.5 7.60 12.10
MAT 170317P00036000 P 03/17/17 36.0 8.20 12.70
MAT 170317P00037000 P 03/17/17 37.0 9.20 13.70
MAT 170317P00038000 P 03/17/17 38.0 10.20 14.70
MAT 170317P00039000 P 03/17/17 39.0 11.20 15.70
MAT 170317P00040000 P 03/17/17 40.0 12.30 16.10
MAT 170324C00013000 C 03/24/17 13.0 10.30 14.50
MAT 170324C00014000 C 03/24/17 14.0 9.30 13.70
MAT 170324C00015000 C 03/24/17 15.0 8.30 12.70
MAT 170324C00018500 C 03/24/17 18.5 5.00 9.40
MAT 170324C00019000 C 03/24/17 19.0 4.80 8.90
MAT 170324C00019500 C 03/24/17 19.5 5.10 7.50
MAT 170324C00020000 C 03/24/17 20.0 4.60 8.00
MAT 170324C00020500 C 03/24/17 20.5 4.20 7.00
MAT 170324C00021000 C 03/24/17 21.0 2.90 6.40
MAT 170324C00021500 C 03/24/17 21.5 2.90 6.20
MAT 170324C00022000 C 03/24/17 22.0 2.05 5.00
MAT 170324C00022500 C 03/24/17 22.5 2.90 3.70
MAT 170324C00023000 C 03/24/17 23.0 2.40 3.30
MAT 170324C00023500 C 03/24/17 23.5 1.95 3.00
MAT 170324C00024000 C 03/24/17 24.0 1.55 2.45
MAT 170324C00024500 C 03/24/17 24.5 1.40 2.10
MAT 170324C00025000 C 03/24/17 25.0 1.10 1.45
MAT 170324C00025500 C 03/24/17 25.5 0.90 1.15
MAT 170324C00026000 C 03/24/17 26.0 0.60 0.85
MAT 170324C00026500 C 03/24/17 26.5 0.45 0.65
MAT 170324C00027000 C 03/24/17 27.0 0.30 0.50
MAT 170324C00027500 C 03/24/17 27.5 0.20 0.40
MAT 170324C00028000 C 03/24/17 28.0 0.15 0.30
MAT 170324C00028500 C 03/24/17 28.5 0.10 0.25
MAT 170324C00029000 C 03/24/17 29.0 0.00 0.20
MAT 170324C00029500 C 03/24/17 29.5 0.00 0.35
MAT 170324C00030000 C 03/24/17 30.0 0.00 0.15
MAT 170324C00030500 C 03/24/17 30.5 0.00 0.15
MAT 170324C00031000 C 03/24/17 31.0 0.00 0.30
MAT 170324C00031500 C 03/24/17 31.5 0.00 0.25
MAT 170324C00032000 C 03/24/17 32.0 0.00 0.10
MAT 170324C00032500 C 03/24/17 32.5 0.00 0.10
MAT 170324C00033000 C 03/24/17 33.0 0.00 0.10
MAT 170324C00033500 C 03/24/17 33.5 0.00 0.10
MAT 170324C00034000 C 03/24/17 34.0 0.00 0.10
MAT 170324C00034500 C 03/24/17 34.5 0.00 0.10
MAT 170324C00035000 C 03/24/17 35.0 0.00 0.10
MAT 170324P00013000 P 03/24/17 13.0 0.00 0.10
MAT 170324P00014000 P 03/24/17 14.0 0.00 0.10
MAT 170324P00015000 P 03/24/17 15.0 0.00 0.15
MAT 170324P00018500 P 03/24/17 18.5 0.00 0.15
MAT 170324P00019000 P 03/24/17 19.0 0.00 0.20
MAT 170324P00019500 P 03/24/17 19.5 0.00 0.25
MAT 170324P00020000 P 03/24/17 20.0 0.00 0.20
MAT 170324P00020500 P 03/24/17 20.5 0.00 0.25
MAT 170324P00021000 P 03/24/17 21.0 0.00 0.30
MAT 170324P00021500 P 03/24/17 21.5 0.00 0.25
MAT 170324P00022000 P 03/24/17 22.0 0.00 0.25
MAT 170324P00022500 P 03/24/17 22.5 0.00 0.40
MAT 170324P00023000 P 03/24/17 23.0 0.05 0.25
MAT 170324P00023500 P 03/24/17 23.5 0.10 0.50
MAT 170324P00024000 P 03/24/17 24.0 0.20 0.35
MAT 170324P00024500 P 03/24/17 24.5 0.30 0.45
MAT 170324P00025000 P 03/24/17 25.0 0.45 0.75
MAT 170324P00025500 P 03/24/17 25.5 0.65 0.90
MAT 170324P00026000 P 03/24/17 26.0 0.90 1.20
MAT 170324P00026500 P 03/24/17 26.5 1.15 1.50
MAT 170324P00027000 P 03/24/17 27.0 1.45 1.95
MAT 170324P00027500 P 03/24/17 27.5 1.85 2.55
MAT 170324P00028000 P 03/24/17 28.0 2.05 2.95
MAT 170324P00028500 P 03/24/17 28.5 2.50 3.30
MAT 170324P00029000 P 03/24/17 29.0 3.10 3.80
MAT 170324P00029500 P 03/24/17 29.5 3.60 4.20
MAT 170324P00030000 P 03/24/17 30.0 3.30 5.80
MAT 170324P00030500 P 03/24/17 30.5 3.40 6.20
MAT 170324P00031000 P 03/24/17 31.0 3.90 7.00
MAT 170324P00031500 P 03/24/17 31.5 4.40 7.20
MAT 170324P00032000 P 03/24/17 32.0 4.30 8.10
MAT 170324P00032500 P 03/24/17 32.5 5.20 9.00
MAT 170324P00033000 P 03/24/17 33.0 5.30 9.70
MAT 170324P00033500 P 03/24/17 33.5 5.40 9.80
MAT 170324P00034000 P 03/24/17 34.0 6.40 10.70
MAT 170324P00034500 P 03/24/17 34.5 6.80 11.20
MAT 170324P00035000 P 03/24/17 35.0 7.30 11.00
MAT 170331C00019000 C 03/31/17 19.0 5.90 7.50
MAT 170331C00019500 C 03/31/17 19.5 4.90 6.90
MAT 170331C00020000 C 03/31/17 20.0 4.80 6.90
MAT 170331C00020500 C 03/31/17 20.5 4.10 7.70
MAT 170331C00021000 C 03/31/17 21.0 3.10 7.00
MAT 170331C00021500 C 03/31/17 21.5 2.35 6.20
MAT 170331C00022000 C 03/31/17 22.0 3.40 4.30
MAT 170331C00022500 C 03/31/17 22.5 2.90 3.80
MAT 170331C00023000 C 03/31/17 23.0 2.45 3.30
MAT 170331C00023500 C 03/31/17 23.5 2.00 2.95
MAT 170331C00024000 C 03/31/17 24.0 1.60 2.55
MAT 170331C00024500 C 03/31/17 24.5 1.55 2.15
MAT 170331C00025000 C 03/31/17 25.0 1.20 1.50
MAT 170331C00025500 C 03/31/17 25.5 0.90 1.20
MAT 170331C00026000 C 03/31/17 26.0 0.65 0.95
MAT 170331C00026500 C 03/31/17 26.5 0.45 0.75
MAT 170331C00027000 C 03/31/17 27.0 0.30 0.55
MAT 170331C00027500 C 03/31/17 27.5 0.20 0.45
MAT 170331C00028000 C 03/31/17 28.0 0.15 0.35
MAT 170331C00028500 C 03/31/17 28.5 0.10 0.30
MAT 170331C00029000 C 03/31/17 29.0 0.00 0.25
MAT 170331C00029500 C 03/31/17 29.5 0.00 0.20
MAT 170331C00030000 C 03/31/17 30.0 0.00 0.20
MAT 170331C00030500 C 03/31/17 30.5 0.00 0.15
MAT 170331C00031000 C 03/31/17 31.0 0.00 0.35
MAT 170331C00031500 C 03/31/17 31.5 0.00 0.15
MAT 170331C00032000 C 03/31/17 32.0 0.00 0.30
MAT 170331C00032500 C 03/31/17 32.5 0.00 0.30
MAT 170331C00033000 C 03/31/17 33.0 0.00 0.10
MAT 170331C00033500 C 03/31/17 33.5 0.00 0.10
MAT 170331C00034000 C 03/31/17 34.0 0.00 0.10
MAT 170331C00034500 C 03/31/17 34.5 0.00 0.20
MAT 170331C00035000 C 03/31/17 35.0 0.00 0.10
MAT 170331P00019000 P 03/31/17 19.0 0.00 0.15
MAT 170331P00019500 P 03/31/17 19.5 0.00 0.20
MAT 170331P00020000 P 03/31/17 20.0 0.00 0.30
MAT 170331P00020500 P 03/31/17 20.5 0.00 0.20
MAT 170331P00021000 P 03/31/17 21.0 0.00 0.15
MAT 170331P00021500 P 03/31/17 21.5 0.00 0.20
MAT 170331P00022000 P 03/31/17 22.0 0.00 0.25
MAT 170331P00022500 P 03/31/17 22.5 0.05 0.25
MAT 170331P00023000 P 03/31/17 23.0 0.10 0.25
MAT 170331P00023500 P 03/31/17 23.5 0.15 0.40
MAT 170331P00024000 P 03/31/17 24.0 0.25 0.50
MAT 170331P00024500 P 03/31/17 24.5 0.35 0.60
MAT 170331P00025000 P 03/31/17 25.0 0.50 0.85
MAT 170331P00025500 P 03/31/17 25.5 0.70 1.05
MAT 170331P00026000 P 03/31/17 26.0 0.95 1.25
MAT 170331P00026500 P 03/31/17 26.5 1.25 1.55
MAT 170331P00027000 P 03/31/17 27.0 1.60 2.00
MAT 170331P00027500 P 03/31/17 27.5 1.70 2.60
MAT 170331P00028000 P 03/31/17 28.0 2.10 3.00
MAT 170331P00028500 P 03/31/17 28.5 2.80 3.40
MAT 170331P00029000 P 03/31/17 29.0 3.00 3.90
MAT 170331P00029500 P 03/31/17 29.5 3.70 4.30
MAT 170331P00030000 P 03/31/17 30.0 4.10 4.70
MAT 170331P00030500 P 03/31/17 30.5 4.20 5.80
MAT 170331P00031000 P 03/31/17 31.0 3.40 7.20
MAT 170331P00031500 P 03/31/17 31.5 4.20 7.20
MAT 170331P00032000 P 03/31/17 32.0 4.80 7.30
MAT 170331P00032500 P 03/31/17 32.5 5.40 8.50
MAT 170331P00033000 P 03/31/17 33.0 6.60 8.60
MAT 170331P00033500 P 03/31/17 33.5 7.10 8.80
MAT 170331P00034000 P 03/31/17 34.0 6.50 10.70
MAT 170331P00034500 P 03/31/17 34.5 6.80 11.20
MAT 170331P00035000 P 03/31/17 35.0 7.50 10.90
MAT 170407C00013000 C 04/07/17 13.0 10.40 14.40
MAT 170407C00014000 C 04/07/17 14.0 9.30 13.70
MAT 170407C00015000 C 04/07/17 15.0 8.30 12.70
MAT 170407C00018500 C 04/07/17 18.5 6.00 8.50
MAT 170407C00019000 C 04/07/17 19.0 5.50 7.90
MAT 170407C00019500 C 04/07/17 19.5 5.10 7.40
MAT 170407C00020000 C 04/07/17 20.0 4.40 8.00
MAT 170407C00020500 C 04/07/17 20.5 4.20 7.00
MAT 170407C00021000 C 04/07/17 21.0 3.60 7.00
MAT 170407C00021500 C 04/07/17 21.5 3.80 4.80
MAT 170407C00022000 C 04/07/17 22.0 3.40 4.20
MAT 170407C00022500 C 04/07/17 22.5 2.90 3.90
MAT 170407C00023000 C 04/07/17 23.0 2.50 3.30
MAT 170407C00023500 C 04/07/17 23.5 2.10 2.80
MAT 170407C00024000 C 04/07/17 24.0 1.75 2.60
MAT 170407C00024500 C 04/07/17 24.5 1.55 1.95
MAT 170407C00025000 C 04/07/17 25.0 1.30 1.60
MAT 170407C00025500 C 04/07/17 25.5 1.00 1.30
MAT 170407C00026000 C 04/07/17 26.0 0.70 1.05
MAT 170407C00026500 C 04/07/17 26.5 0.50 0.80
MAT 170407C00027000 C 04/07/17 27.0 0.35 0.65
MAT 170407C00027500 C 04/07/17 27.5 0.25 0.50
MAT 170407C00028000 C 04/07/17 28.0 0.15 0.50
MAT 170407C00028500 C 04/07/17 28.5 0.10 0.50
MAT 170407C00029000 C 04/07/17 29.0 0.05 0.30
MAT 170407C00029500 C 04/07/17 29.5 0.00 0.25
MAT 170407C00030000 C 04/07/17 30.0 0.00 0.25
MAT 170407C00030500 C 04/07/17 30.5 0.00 0.15
MAT 170407C00031000 C 04/07/17 31.0 0.00 0.20
MAT 170407C00031500 C 04/07/17 31.5 0.00 0.20
MAT 170407C00032000 C 04/07/17 32.0 0.00 0.15
MAT 170407C00032500 C 04/07/17 32.5 0.00 0.20
MAT 170407C00033000 C 04/07/17 33.0 0.00 0.15
MAT 170407C00033500 C 04/07/17 33.5 0.00 0.20
MAT 170407C00034000 C 04/07/17 34.0 0.00 0.20
MAT 170407C00034500 C 04/07/17 34.5 0.00 0.15
MAT 170407C00035000 C 04/07/17 35.0 0.00 0.20
MAT 170407C00035500 C 04/07/17 35.5 0.00 0.20
MAT 170407P00013000 P 04/07/17 13.0 0.00 0.05
MAT 170407P00014000 P 04/07/17 14.0 0.00 0.15
MAT 170407P00015000 P 04/07/17 15.0 0.00 0.10
MAT 170407P00018500 P 04/07/17 18.5 0.00 0.15
MAT 170407P00019000 P 04/07/17 19.0 0.00 0.15
MAT 170407P00019500 P 04/07/17 19.5 0.00 0.20
MAT 170407P00020000 P 04/07/17 20.0 0.00 0.20
MAT 170407P00020500 P 04/07/17 20.5 0.00 0.30
MAT 170407P00021000 P 04/07/17 21.0 0.00 0.15
MAT 170407P00021500 P 04/07/17 21.5 0.00 0.20
MAT 170407P00022000 P 04/07/17 22.0 0.05 0.25
MAT 170407P00022500 P 04/07/17 22.5 0.05 0.30
MAT 170407P00023000 P 04/07/17 23.0 0.15 0.30
MAT 170407P00023500 P 04/07/17 23.5 0.20 0.40
MAT 170407P00024000 P 04/07/17 24.0 0.30 0.50
MAT 170407P00024500 P 04/07/17 24.5 0.45 0.65
MAT 170407P00025000 P 04/07/17 25.0 0.55 0.75
MAT 170407P00025500 P 04/07/17 25.5 0.80 1.00
MAT 170407P00026000 P 04/07/17 26.0 1.05 1.25
MAT 170407P00026500 P 04/07/17 26.5 1.30 1.55
MAT 170407P00027000 P 04/07/17 27.0 1.65 1.90
MAT 170407P00027500 P 04/07/17 27.5 1.80 2.70
MAT 170407P00028000 P 04/07/17 28.0 2.15 3.00
MAT 170407P00028500 P 04/07/17 28.5 2.80 3.50
MAT 170407P00029000 P 04/07/17 29.0 3.00 3.90
MAT 170407P00029500 P 04/07/17 29.5 3.60 4.30
MAT 170407P00030000 P 04/07/17 30.0 4.10 4.80
MAT 170407P00030500 P 04/07/17 30.5 4.50 5.20
MAT 170407P00031000 P 04/07/17 31.0 4.20 7.30
MAT 170407P00031500 P 04/07/17 31.5 4.60 7.20
MAT 170407P00032000 P 04/07/17 32.0 5.20 7.20
MAT 170407P00032500 P 04/07/17 32.5 4.90 9.20
MAT 170407P00033000 P 04/07/17 33.0 5.60 9.60
MAT 170407P00033500 P 04/07/17 33.5 6.60 9.90
MAT 170407P00034000 P 04/07/17 34.0 6.40 10.60
MAT 170407P00034500 P 04/07/17 34.5 6.70 11.20
MAT 170407P00035000 P 04/07/17 35.0 7.30 11.70
MAT 170407P00035500 P 04/07/17 35.5 8.10 11.60
MAT 170421C00016000 C 04/21/17 16.0 7.30 11.40
MAT 170421C00017000 C 04/21/17 17.0 6.60 10.90
MAT 170421C00018000 C 04/21/17 18.0 5.80 10.10
MAT 170421C00019000 C 04/21/17 19.0 6.10 8.30
MAT 170421C00020000 C 04/21/17 20.0 5.10 7.20
MAT 170421C00021000 C 04/21/17 21.0 4.40 5.10
MAT 170421C00022000 C 04/21/17 22.0 3.40 4.20
MAT 170421C00023000 C 04/21/17 23.0 2.85 3.40
MAT 170421C00024000 C 04/21/17 24.0 2.20 2.55
MAT 170421C00025000 C 04/21/17 25.0 1.70 1.90
MAT 170421C00026000 C 04/21/17 26.0 1.25 1.35
MAT 170421C00027000 C 04/21/17 27.0 0.75 0.95
MAT 170421C00028000 C 04/21/17 28.0 0.50 0.60
MAT 170421C00029000 C 04/21/17 29.0 0.20 0.45
MAT 170421C00030000 C 04/21/17 30.0 0.10 0.30
MAT 170421C00031000 C 04/21/17 31.0 0.00 0.20
MAT 170421C00032000 C 04/21/17 32.0 0.05 0.15
MAT 170421C00033000 C 04/21/17 33.0 0.00 0.10
MAT 170421C00034000 C 04/21/17 34.0 0.00 0.30
MAT 170421C00035000 C 04/21/17 35.0 0.00 0.30
MAT 170421C00036000 C 04/21/17 36.0 0.00 0.05
MAT 170421C00037000 C 04/21/17 37.0 0.00 0.10
MAT 170421C00038000 C 04/21/17 38.0 0.00 0.05
MAT 170421C00039000 C 04/21/17 39.0 0.00 0.10
MAT 170421C00040000 C 04/21/17 40.0 0.00 0.05
MAT 170421C00041000 C 04/21/17 41.0 0.00 0.10
MAT 170421C00042000 C 04/21/17 42.0 0.00 0.05
MAT 170421C00043000 C 04/21/17 43.0 0.00 0.05
MAT 170421C00044000 C 04/21/17 44.0 0.00 0.10
MAT 170421C00045000 C 04/21/17 45.0 0.00 0.05
MAT 170421P00016000 P 04/21/17 16.0 0.00 0.25
MAT 170421P00017000 P 04/21/17 17.0 0.00 0.15
MAT 170421P00018000 P 04/21/17 18.0 0.00 0.20
MAT 170421P00019000 P 04/21/17 19.0 0.00 0.10
MAT 170421P00020000 P 04/21/17 20.0 0.00 0.20
MAT 170421P00021000 P 04/21/17 21.0 0.00 0.20
MAT 170421P00022000 P 04/21/17 22.0 0.15 0.25
MAT 170421P00023000 P 04/21/17 23.0 0.30 0.50
MAT 170421P00024000 P 04/21/17 24.0 0.55 0.75
MAT 170421P00025000 P 04/21/17 25.0 0.90 1.10
MAT 170421P00026000 P 04/21/17 26.0 1.35 1.50
MAT 170421P00027000 P 04/21/17 27.0 1.95 2.10
MAT 170421P00028000 P 04/21/17 28.0 2.65 3.00
MAT 170421P00029000 P 04/21/17 29.0 3.40 3.90
MAT 170421P00030000 P 04/21/17 30.0 4.20 5.00
MAT 170421P00031000 P 04/21/17 31.0 5.10 5.90
MAT 170421P00032000 P 04/21/17 32.0 5.80 7.00
MAT 170421P00033000 P 04/21/17 33.0 6.90 8.00
MAT 170421P00034000 P 04/21/17 34.0 6.50 10.70
MAT 170421P00035000 P 04/21/17 35.0 7.20 11.70
MAT 170421P00036000 P 04/21/17 36.0 8.30 12.80
MAT 170421P00037000 P 04/21/17 37.0 9.30 13.80
MAT 170421P00038000 P 04/21/17 38.0 10.60 14.80
MAT 170421P00039000 P 04/21/17 39.0 11.20 15.60
MAT 170421P00040000 P 04/21/17 40.0 12.30 16.80
MAT 170421P00041000 P 04/21/17 41.0 13.30 17.80
MAT 170421P00042000 P 04/21/17 42.0 14.20 18.70
MAT 170421P00043000 P 04/21/17 43.0 15.10 19.60
MAT 170421P00044000 P 04/21/17 44.0 16.20 20.70
MAT 170421P00045000 P 04/21/17 45.0 17.10 21.60
MAT 170721C00017000 C 07/21/17 17.0 8.20 10.50
MAT 170721C00018000 C 07/21/17 18.0 7.10 8.40
MAT 170721C00019000 C 07/21/17 19.0 6.20 9.00
MAT 170721C00020000 C 07/21/17 20.0 5.40 6.20
MAT 170721C00021000 C 07/21/17 21.0 4.50 5.50
MAT 170721C00022000 C 07/21/17 22.0 3.70 4.50
MAT 170721C00023000 C 07/21/17 23.0 3.30 3.80
MAT 170721C00024000 C 07/21/17 24.0 2.80 3.10
MAT 170721C00025000 C 07/21/17 25.0 2.15 2.45
MAT 170721C00026000 C 07/21/17 26.0 1.65 2.00
MAT 170721C00027000 C 07/21/17 27.0 1.20 1.50
MAT 170721C00028000 C 07/21/17 28.0 0.90 1.15
MAT 170721C00029000 C 07/21/17 29.0 0.70 0.90
MAT 170721C00030000 C 07/21/17 30.0 0.50 0.70
MAT 170721C00031000 C 07/21/17 31.0 0.35 0.55
MAT 170721C00032000 C 07/21/17 32.0 0.20 0.40
MAT 170721C00033000 C 07/21/17 33.0 0.05 0.30
MAT 170721C00034000 C 07/21/17 34.0 0.05 0.25
MAT 170721C00035000 C 07/21/17 35.0 0.05 0.25
MAT 170721C00036000 C 07/21/17 36.0 0.05 0.15
MAT 170721C00037000 C 07/21/17 37.0 0.00 0.15
MAT 170721C00038000 C 07/21/17 38.0 0.00 0.10
MAT 170721C00039000 C 07/21/17 39.0 0.00 0.15
MAT 170721C00040000 C 07/21/17 40.0 0.00 0.15
MAT 170721C00041000 C 07/21/17 41.0 0.00 0.15
MAT 170721C00042000 C 07/21/17 42.0 0.00 0.10
MAT 170721C00043000 C 07/21/17 43.0 0.00 0.10
MAT 170721P00017000 P 07/21/17 17.0 0.00 0.50
MAT 170721P00018000 P 07/21/17 18.0 0.05 0.35
MAT 170721P00019000 P 07/21/17 19.0 0.20 0.40
MAT 170721P00020000 P 07/21/17 20.0 0.25 0.40
MAT 170721P00021000 P 07/21/17 21.0 0.40 0.65
MAT 170721P00022000 P 07/21/17 22.0 0.65 0.90
MAT 170721P00023000 P 07/21/17 23.0 0.90 1.10
MAT 170721P00024000 P 07/21/17 24.0 1.25 1.55
MAT 170721P00025000 P 07/21/17 25.0 1.65 1.95
MAT 170721P00026000 P 07/21/17 26.0 2.15 2.45
MAT 170721P00027000 P 07/21/17 27.0 2.75 3.10
MAT 170721P00028000 P 07/21/17 28.0 3.40 3.70
MAT 170721P00029000 P 07/21/17 29.0 4.10 4.50
MAT 170721P00030000 P 07/21/17 30.0 4.60 5.30
MAT 170721P00031000 P 07/21/17 31.0 5.60 6.50
MAT 170721P00032000 P 07/21/17 32.0 6.50 7.30
MAT 170721P00033000 P 07/21/17 33.0 7.50 8.40
MAT 170721P00034000 P 07/21/17 34.0 8.50 9.30
MAT 170721P00035000 P 07/21/17 35.0 7.50 10.30
MAT 170721P00036000 P 07/21/17 36.0 8.80 11.70
MAT 170721P00037000 P 07/21/17 37.0 11.00 12.60
MAT 170721P00038000 P 07/21/17 38.0 10.50 13.60
MAT 170721P00039000 P 07/21/17 39.0 11.50 14.50
MAT 170721P00040000 P 07/21/17 40.0 12.60 15.50
MAT 170721P00041000 P 07/21/17 41.0 14.90 16.50
MAT 170721P00042000 P 07/21/17 42.0 15.90 17.50
MAT 170721P00043000 P 07/21/17 43.0 15.30 19.90
MAT 171020C00017000 C 10/20/17 17.0 8.00 9.50
MAT 171020C00018000 C 10/20/17 18.0 7.00 8.60
MAT 171020C00019000 C 10/20/17 19.0 6.50 7.50
MAT 171020C00020000 C 10/20/17 20.0 5.60 6.40
MAT 171020C00021000 C 10/20/17 21.0 4.80 5.90
MAT 171020C00022000 C 10/20/17 22.0 4.10 4.80
MAT 171020C00023000 C 10/20/17 23.0 3.50 4.10
MAT 171020C00024000 C 10/20/17 24.0 3.10 3.40
MAT 171020C00025000 C 10/20/17 25.0 2.55 2.85
MAT 171020C00026000 C 10/20/17 26.0 2.05 2.35
MAT 171020C00027000 C 10/20/17 27.0 1.60 1.95
MAT 171020C00028000 C 10/20/17 28.0 1.25 1.60
MAT 171020C00029000 C 10/20/17 29.0 1.00 1.35
MAT 171020C00030000 C 10/20/17 30.0 0.70 1.05
MAT 171020C00031000 C 10/20/17 31.0 0.55 0.85
MAT 171020C00032000 C 10/20/17 32.0 0.45 0.75
MAT 171020C00033000 C 10/20/17 33.0 0.20 0.60
MAT 171020C00034000 C 10/20/17 34.0 0.10 0.55
MAT 171020C00035000 C 10/20/17 35.0 0.05 0.40
MAT 171020P00017000 P 10/20/17 17.0 0.15 0.40
MAT 171020P00018000 P 10/20/17 18.0 0.20 0.45
MAT 171020P00019000 P 10/20/17 19.0 0.30 0.65
MAT 171020P00020000 P 10/20/17 20.0 0.60 0.85
MAT 171020P00021000 P 10/20/17 21.0 0.85 1.15
MAT 171020P00022000 P 10/20/17 22.0 1.10 1.40
MAT 171020P00023000 P 10/20/17 23.0 1.40 1.60
MAT 171020P00024000 P 10/20/17 24.0 1.85 2.20
MAT 171020P00025000 P 10/20/17 25.0 2.35 2.65
MAT 171020P00026000 P 10/20/17 26.0 2.80 3.20
MAT 171020P00027000 P 10/20/17 27.0 3.40 3.80
MAT 171020P00028000 P 10/20/17 28.0 4.00 4.50
MAT 171020P00029000 P 10/20/17 29.0 4.70 5.10
MAT 171020P00030000 P 10/20/17 30.0 5.30 6.20
MAT 171020P00031000 P 10/20/17 31.0 6.20 7.00
MAT 171020P00032000 P 10/20/17 32.0 6.90 7.90
MAT 171020P00033000 P 10/20/17 33.0 7.50 8.60
MAT 171020P00034000 P 10/20/17 34.0 8.70 9.70
MAT 171020P00035000 P 10/20/17 35.0 9.80 10.80
MAT 180119C00013000 C 01/19/18 13.0 10.40 15.00
MAT 180119C00015000 C 01/19/18 15.0 8.40 12.80
MAT 180119C00018000 C 01/19/18 18.0 7.50 8.50
MAT 180119C00020000 C 01/19/18 20.0 5.80 6.80
MAT 180119C00022000 C 01/19/18 22.0 4.00 4.90
MAT 180119C00025000 C 01/19/18 25.0 2.80 3.10
MAT 180119C00027000 C 01/19/18 27.0 1.80 2.25
MAT 180119C00030000 C 01/19/18 30.0 0.95 1.30
MAT 180119C00032000 C 01/19/18 32.0 0.60 0.90
MAT 180119C00035000 C 01/19/18 35.0 0.25 0.55
MAT 180119C00040000 C 01/19/18 40.0 0.10 0.30
MAT 180119C00045000 C 01/19/18 45.0 0.00 0.20
MAT 180119C00050000 C 01/19/18 50.0 0.00 0.30
MAT 180119P00013000 P 01/19/18 13.0 0.00 0.20
MAT 180119P00015000 P 01/19/18 15.0 0.10 0.35
MAT 180119P00018000 P 01/19/18 18.0 0.45 0.70
MAT 180119P00020000 P 01/19/18 20.0 0.85 0.95
MAT 180119P00022000 P 01/19/18 22.0 1.25 1.70
MAT 180119P00025000 P 01/19/18 25.0 2.70 3.00
MAT 180119P00027000 P 01/19/18 27.0 3.50 4.20
MAT 180119P00030000 P 01/19/18 30.0 5.70 6.30
MAT 180119P00032000 P 01/19/18 32.0 7.50 7.80
MAT 180119P00035000 P 01/19/18 35.0 9.80 11.30
MAT 180119P00040000 P 01/19/18 40.0 13.80 16.90
MAT 180119P00045000 P 01/19/18 45.0 18.10 22.30
MAT 180119P00050000 P 01/19/18 50.0 22.90 27.40
MAT 190118C00018000 C 01/18/19 18.0 7.50 8.50
MAT 190118C00020000 C 01/18/19 20.0 5.90 6.90
MAT 190118C00023000 C 01/18/19 23.0 4.00 5.30
MAT 190118C00025000 C 01/18/19 25.0 3.50 3.90
MAT 190118C00028000 C 01/18/19 28.0 2.20 3.00
MAT 190118C00030000 C 01/18/19 30.0 1.75 2.30
MAT 190118C00032000 C 01/18/19 32.0 1.45 1.85
MAT 190118C00035000 C 01/18/19 35.0 0.85 1.20
MAT 190118C00037000 C 01/18/19 37.0 0.50 1.00
MAT 190118C00040000 C 01/18/19 40.0 0.30 0.75
MAT 190118C00042000 C 01/18/19 42.0 0.25 0.60
MAT 190118C00045000 C 01/18/19 45.0 0.15 0.45
MAT 190118P00018000 P 01/18/19 18.0 1.35 1.80
MAT 190118P00020000 P 01/18/19 20.0 1.90 2.55
MAT 190118P00023000 P 01/18/19 23.0 3.30 4.40
MAT 190118P00025000 P 01/18/19 25.0 4.30 5.00
MAT 190118P00028000 P 01/18/19 28.0 6.20 7.50
MAT 190118P00030000 P 01/18/19 30.0 7.50 8.30
MAT 190118P00032000 P 01/18/19 32.0 9.10 9.90
MAT 190118P00035000 P 01/18/19 35.0 11.40 12.90
MAT 190118P00037000 P 01/18/19 37.0 12.60 14.20
MAT 190118P00040000 P 01/18/19 40.0 15.30 16.90
MAT 190118P00042000 P 01/18/19 42.0 17.30 19.10
MAT 190118P00045000 P 01/18/19 45.0 18.80 23.10

OPRA data is delayed 15 minutes.