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 (2015-05-08)Premium Content

Mattel Inc (MAT)
As of Jul 29 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150821C00017000 C 08/21/15 17.0 5.50 6.50
MAT 150821C00018000 C 08/21/15 18.0 3.90 6.10
MAT 150821C00019000 C 08/21/15 19.0 3.10 5.00
MAT 150821C00020000 C 08/21/15 20.0 2.65 3.30
MAT 150821C00021000 C 08/21/15 21.0 2.05 2.15
MAT 150821C00022000 C 08/21/15 22.0 1.15 1.25
MAT 150821C00023000 C 08/21/15 23.0 0.50 0.55
MAT 150821C00024000 C 08/21/15 24.0 0.15 0.20
MAT 150821C00025000 C 08/21/15 25.0 0.00 0.10
MAT 150821C00026000 C 08/21/15 26.0 0.00 0.05
MAT 150821C00027000 C 08/21/15 27.0 0.00 0.05
MAT 150821C00028000 C 08/21/15 28.0 0.00 0.05
MAT 150821C00029000 C 08/21/15 29.0 0.00 0.05
MAT 150821C00030000 C 08/21/15 30.0 0.00 0.05
MAT 150821C00031000 C 08/21/15 31.0 0.00 0.05
MAT 150821C00032000 C 08/21/15 32.0 0.00 0.05
MAT 150821C00033000 C 08/21/15 33.0 0.00 0.05
MAT 150821C00034000 C 08/21/15 34.0 0.00 0.05
MAT 150821C00035000 C 08/21/15 35.0 0.00 0.05
MAT 150821C00036000 C 08/21/15 36.0 0.00 0.05
MAT 150821P00017000 P 08/21/15 17.0 0.00 0.05
MAT 150821P00018000 P 08/21/15 18.0 0.00 0.05
MAT 150821P00019000 P 08/21/15 19.0 0.00 0.05
MAT 150821P00020000 P 08/21/15 20.0 0.00 0.05
MAT 150821P00021000 P 08/21/15 21.0 0.00 0.10
MAT 150821P00022000 P 08/21/15 22.0 0.10 0.20
MAT 150821P00023000 P 08/21/15 23.0 0.45 0.50
MAT 150821P00024000 P 08/21/15 24.0 1.05 1.20
MAT 150821P00025000 P 08/21/15 25.0 1.95 2.10
MAT 150821P00026000 P 08/21/15 26.0 2.75 3.20
MAT 150821P00027000 P 08/21/15 27.0 3.70 4.20
MAT 150821P00028000 P 08/21/15 28.0 4.70 5.30
MAT 150821P00029000 P 08/21/15 29.0 5.50 6.20
MAT 150821P00030000 P 08/21/15 30.0 5.60 7.20
MAT 150821P00031000 P 08/21/15 31.0 7.60 8.60
MAT 150821P00032000 P 08/21/15 32.0 7.50 9.20
MAT 150821P00033000 P 08/21/15 33.0 8.30 11.60
MAT 150821P00034000 P 08/21/15 34.0 9.30 12.70
MAT 150821P00035000 P 08/21/15 35.0 10.40 12.20
MAT 150821P00036000 P 08/21/15 36.0 11.90 13.20
MAT 150918C00016000 C 09/18/15 16.0 6.30 7.50
MAT 150918C00017000 C 09/18/15 17.0 5.40 6.70
MAT 150918C00018000 C 09/18/15 18.0 4.80 5.30
MAT 150918C00019000 C 09/18/15 19.0 3.80 4.30
MAT 150918C00020000 C 09/18/15 20.0 2.85 3.30
MAT 150918C00021000 C 09/18/15 21.0 2.05 2.20
MAT 150918C00022000 C 09/18/15 22.0 1.20 1.35
MAT 150918C00023000 C 09/18/15 23.0 0.55 0.70
MAT 150918C00024000 C 09/18/15 24.0 0.20 0.30
MAT 150918C00025000 C 09/18/15 25.0 0.05 0.15
MAT 150918C00026000 C 09/18/15 26.0 0.00 0.10
MAT 150918C00027000 C 09/18/15 27.0 0.00 0.05
MAT 150918C00028000 C 09/18/15 28.0 0.00 0.05
MAT 150918C00029000 C 09/18/15 29.0 0.00 0.05
MAT 150918C00030000 C 09/18/15 30.0 0.00 0.05
MAT 150918C00031000 C 09/18/15 31.0 0.00 0.05
MAT 150918C00032000 C 09/18/15 32.0 0.00 0.05
MAT 150918C00033000 C 09/18/15 33.0 0.00 0.05
MAT 150918C00034000 C 09/18/15 34.0 0.00 0.05
MAT 150918P00016000 P 09/18/15 16.0 0.00 0.05
MAT 150918P00017000 P 09/18/15 17.0 0.00 0.05
MAT 150918P00018000 P 09/18/15 18.0 0.00 0.05
MAT 150918P00019000 P 09/18/15 19.0 0.00 0.10
MAT 150918P00020000 P 09/18/15 20.0 0.05 0.15
MAT 150918P00021000 P 09/18/15 21.0 0.15 0.25
MAT 150918P00022000 P 09/18/15 22.0 0.40 0.50
MAT 150918P00023000 P 09/18/15 23.0 0.85 1.00
MAT 150918P00024000 P 09/18/15 24.0 1.55 1.70
MAT 150918P00025000 P 09/18/15 25.0 2.40 2.55
MAT 150918P00026000 P 09/18/15 26.0 3.30 3.50
MAT 150918P00027000 P 09/18/15 27.0 4.10 4.60
MAT 150918P00028000 P 09/18/15 28.0 5.10 5.60
MAT 150918P00029000 P 09/18/15 29.0 5.30 7.30
MAT 150918P00030000 P 09/18/15 30.0 6.60 8.30
MAT 150918P00031000 P 09/18/15 31.0 7.40 9.10
MAT 150918P00032000 P 09/18/15 32.0 8.20 9.70
MAT 150918P00033000 P 09/18/15 33.0 8.60 12.00
MAT 150918P00034000 P 09/18/15 34.0 10.60 12.20
MAT 151016C00015000 C 10/16/15 15.0 7.40 8.60
MAT 151016C00016000 C 10/16/15 16.0 6.10 8.50
MAT 151016C00017000 C 10/16/15 17.0 5.00 7.00
MAT 151016C00018000 C 10/16/15 18.0 4.80 5.30
MAT 151016C00019000 C 10/16/15 19.0 3.10 5.10
MAT 151016C00020000 C 10/16/15 20.0 3.00 3.20
MAT 151016C00021000 C 10/16/15 21.0 2.15 2.30
MAT 151016C00022000 C 10/16/15 22.0 1.40 1.55
MAT 151016C00023000 C 10/16/15 23.0 0.85 1.00
MAT 151016C00024000 C 10/16/15 24.0 0.45 0.65
MAT 151016C00025000 C 10/16/15 25.0 0.25 0.40
MAT 151016C00026000 C 10/16/15 26.0 0.10 0.20
MAT 151016C00027000 C 10/16/15 27.0 0.05 0.15
MAT 151016C00028000 C 10/16/15 28.0 0.00 0.10
MAT 151016C00029000 C 10/16/15 29.0 0.00 0.10
MAT 151016C00030000 C 10/16/15 30.0 0.00 0.05
MAT 151016C00031000 C 10/16/15 31.0 0.00 0.05
MAT 151016C00032000 C 10/16/15 32.0 0.00 0.05
MAT 151016C00033000 C 10/16/15 33.0 0.00 0.05
MAT 151016C00034000 C 10/16/15 34.0 0.00 0.05
MAT 151016C00035000 C 10/16/15 35.0 0.00 0.05
MAT 151016C00036000 C 10/16/15 36.0 0.00 0.05
MAT 151016C00037000 C 10/16/15 37.0 0.00 0.05
MAT 151016C00038000 C 10/16/15 38.0 0.00 0.05
MAT 151016C00039000 C 10/16/15 39.0 0.00 0.05
MAT 151016P00015000 P 10/16/15 15.0 0.00 0.05
MAT 151016P00016000 P 10/16/15 16.0 0.00 0.05
MAT 151016P00017000 P 10/16/15 17.0 0.00 0.10
MAT 151016P00018000 P 10/16/15 18.0 0.05 0.15
MAT 151016P00019000 P 10/16/15 19.0 0.10 0.20
MAT 151016P00020000 P 10/16/15 20.0 0.20 0.35
MAT 151016P00021000 P 10/16/15 21.0 0.40 0.55
MAT 151016P00022000 P 10/16/15 22.0 0.70 0.85
MAT 151016P00023000 P 10/16/15 23.0 1.20 1.35
MAT 151016P00024000 P 10/16/15 24.0 1.80 2.00
MAT 151016P00025000 P 10/16/15 25.0 2.55 2.75
MAT 151016P00026000 P 10/16/15 26.0 3.40 3.60
MAT 151016P00027000 P 10/16/15 27.0 4.30 4.50
MAT 151016P00028000 P 10/16/15 28.0 5.10 5.60
MAT 151016P00029000 P 10/16/15 29.0 6.10 6.60
MAT 151016P00030000 P 10/16/15 30.0 7.10 7.60
MAT 151016P00031000 P 10/16/15 31.0 8.10 8.60
MAT 151016P00032000 P 10/16/15 32.0 9.00 9.70
MAT 151016P00033000 P 10/16/15 33.0 9.10 10.70
MAT 151016P00034000 P 10/16/15 34.0 10.20 11.70
MAT 151016P00035000 P 10/16/15 35.0 11.60 12.70
MAT 151016P00036000 P 10/16/15 36.0 11.10 13.70
MAT 151016P00037000 P 10/16/15 37.0 12.10 14.70
MAT 151016P00038000 P 10/16/15 38.0 13.90 15.70
MAT 151016P00039000 P 10/16/15 39.0 15.60 17.20
MAT 160115C00013000 C 01/15/16 13.0 8.70 11.20
MAT 160115C00015000 C 01/15/16 15.0 6.40 10.30
MAT 160115C00016000 C 01/15/16 16.0 5.30 8.70
MAT 160115C00017000 C 01/15/16 17.0 4.30 7.60
MAT 160115C00018000 C 01/15/16 18.0 4.20 5.40
MAT 160115C00019000 C 01/15/16 19.0 4.10 4.20
MAT 160115C00020000 C 01/15/16 20.0 3.20 3.40
MAT 160115C00021000 C 01/15/16 21.0 2.35 2.60
MAT 160115C00022000 C 01/15/16 22.0 1.75 1.95
MAT 160115C00023000 C 01/15/16 23.0 1.20 1.45
MAT 160115C00024000 C 01/15/16 24.0 0.85 1.05
MAT 160115C00025000 C 01/15/16 25.0 0.65 0.70
MAT 160115C00026000 C 01/15/16 26.0 0.35 0.55
MAT 160115C00027000 C 01/15/16 27.0 0.20 0.35
MAT 160115C00028000 C 01/15/16 28.0 0.15 0.30
MAT 160115C00029000 C 01/15/16 29.0 0.10 0.20
MAT 160115C00030000 C 01/15/16 30.0 0.05 0.15
MAT 160115C00031000 C 01/15/16 31.0 0.05 0.10
MAT 160115C00032000 C 01/15/16 32.0 0.00 0.10
MAT 160115C00033000 C 01/15/16 33.0 0.00 0.10
MAT 160115C00034000 C 01/15/16 34.0 0.00 0.10
MAT 160115C00035000 C 01/15/16 35.0 0.00 0.05
MAT 160115C00036000 C 01/15/16 36.0 0.00 0.05
MAT 160115C00037000 C 01/15/16 37.0 0.00 0.05
MAT 160115C00038000 C 01/15/16 38.0 0.00 0.05
MAT 160115C00039000 C 01/15/16 39.0 0.00 0.05
MAT 160115C00040000 C 01/15/16 40.0 0.00 0.05
MAT 160115C00041000 C 01/15/16 41.0 0.00 0.05
MAT 160115C00042000 C 01/15/16 42.0 0.00 0.05
MAT 160115C00043000 C 01/15/16 43.0 0.00 0.05
MAT 160115C00044000 C 01/15/16 44.0 0.00 0.05
MAT 160115C00045000 C 01/15/16 45.0 0.00 0.05
MAT 160115C00047000 C 01/15/16 47.0 0.00 0.05
MAT 160115C00050000 C 01/15/16 50.0 0.00 0.05
MAT 160115C00055000 C 01/15/16 55.0 0.00 0.05
MAT 160115C00060000 C 01/15/16 60.0 0.00 0.05
MAT 160115P00013000 P 01/15/16 13.0 0.00 0.10
MAT 160115P00015000 P 01/15/16 15.0 0.05 0.15
MAT 160115P00016000 P 01/15/16 16.0 0.05 0.20
MAT 160115P00017000 P 01/15/16 17.0 0.15 0.25
MAT 160115P00018000 P 01/15/16 18.0 0.25 0.35
MAT 160115P00019000 P 01/15/16 19.0 0.40 0.55
MAT 160115P00020000 P 01/15/16 20.0 0.65 0.80
MAT 160115P00021000 P 01/15/16 21.0 0.95 1.15
MAT 160115P00022000 P 01/15/16 22.0 1.35 1.55
MAT 160115P00023000 P 01/15/16 23.0 1.90 2.10
MAT 160115P00024000 P 01/15/16 24.0 2.50 2.75
MAT 160115P00025000 P 01/15/16 25.0 3.20 3.50
MAT 160115P00026000 P 01/15/16 26.0 4.00 4.20
MAT 160115P00027000 P 01/15/16 27.0 4.80 5.10
MAT 160115P00028000 P 01/15/16 28.0 5.70 6.00
MAT 160115P00029000 P 01/15/16 29.0 6.70 6.90
MAT 160115P00030000 P 01/15/16 30.0 7.40 8.70
MAT 160115P00031000 P 01/15/16 31.0 7.10 10.50
MAT 160115P00032000 P 01/15/16 32.0 9.40 10.50
MAT 160115P00033000 P 01/15/16 33.0 9.90 11.60
MAT 160115P00034000 P 01/15/16 34.0 11.30 12.50
MAT 160115P00035000 P 01/15/16 35.0 12.30 13.50
MAT 160115P00036000 P 01/15/16 36.0 12.60 15.30
MAT 160115P00037000 P 01/15/16 37.0 12.70 16.90
MAT 160115P00038000 P 01/15/16 38.0 15.00 16.70
MAT 160115P00039000 P 01/15/16 39.0 16.00 17.80
MAT 160115P00040000 P 01/15/16 40.0 16.70 18.70
MAT 160115P00041000 P 01/15/16 41.0 18.00 19.80
MAT 160115P00042000 P 01/15/16 42.0 19.00 20.50
MAT 160115P00043000 P 01/15/16 43.0 18.80 22.90
MAT 160115P00044000 P 01/15/16 44.0 19.70 23.90
MAT 160115P00045000 P 01/15/16 45.0 21.70 23.70
MAT 160115P00047000 P 01/15/16 47.0 23.70 25.70
MAT 160115P00050000 P 01/15/16 50.0 26.70 28.70
MAT 160115P00055000 P 01/15/16 55.0 31.70 33.70
MAT 160115P00060000 P 01/15/16 60.0 36.00 39.30
MAT 170120C00013000 C 01/20/17 13.0 9.00 10.90
MAT 170120C00015000 C 01/20/17 15.0 5.60 10.40
MAT 170120C00018000 C 01/20/17 18.0 5.00 5.40
MAT 170120C00020000 C 01/20/17 20.0 3.50 4.00
MAT 170120C00023000 C 01/20/17 23.0 2.10 2.60
MAT 170120C00025000 C 01/20/17 25.0 1.20 1.85
MAT 170120C00028000 C 01/20/17 28.0 0.70 1.20
MAT 170120C00030000 C 01/20/17 30.0 0.35 0.90
MAT 170120C00032000 C 01/20/17 32.0 0.35 0.70
MAT 170120C00035000 C 01/20/17 35.0 0.05 0.45
MAT 170120C00037000 C 01/20/17 37.0 0.05 0.35
MAT 170120C00040000 C 01/20/17 40.0 0.05 0.25
MAT 170120C00042000 C 01/20/17 42.0 0.00 0.20
MAT 170120C00045000 C 01/20/17 45.0 0.00 0.15
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.15
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.15
MAT 170120P00013000 P 01/20/17 13.0 0.20 0.40
MAT 170120P00015000 P 01/20/17 15.0 0.50 0.85
MAT 170120P00018000 P 01/20/17 18.0 1.30 1.65
MAT 170120P00020000 P 01/20/17 20.0 2.10 2.35
MAT 170120P00023000 P 01/20/17 23.0 3.60 4.40
MAT 170120P00025000 P 01/20/17 25.0 4.90 5.90
MAT 170120P00028000 P 01/20/17 28.0 7.20 8.30
MAT 170120P00030000 P 01/20/17 30.0 9.00 10.00
MAT 170120P00032000 P 01/20/17 32.0 10.80 11.80
MAT 170120P00035000 P 01/20/17 35.0 13.60 14.60
MAT 170120P00037000 P 01/20/17 37.0 15.00 17.90
MAT 170120P00040000 P 01/20/17 40.0 17.40 20.70
MAT 170120P00042000 P 01/20/17 42.0 18.40 23.00
MAT 170120P00045000 P 01/20/17 45.0 21.30 26.00
MAT 170120P00047000 P 01/20/17 47.0 23.80 27.80
MAT 170120P00050000 P 01/20/17 50.0 26.80 30.70

OPRA data is delayed 15 minutes.