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 (2014-08-08)Premium Content

Mattel Inc (MAT)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 141122C00024000 C 11/22/14 24.0 5.30 5.70
MAT 141122C00025000 C 11/22/14 25.0 4.30 4.70
MAT 141122C00026000 C 11/22/14 26.0 3.50 3.70
MAT 141122C00027000 C 11/22/14 27.0 2.60 2.75
MAT 141122C00028000 C 11/22/14 28.0 1.70 1.90
MAT 141122C00029000 C 11/22/14 29.0 1.00 1.10
MAT 141122C00030000 C 11/22/14 30.0 0.50 0.55
MAT 141122C00031000 C 11/22/14 31.0 0.20 0.30
MAT 141122C00032000 C 11/22/14 32.0 0.05 0.15
MAT 141122C00033000 C 11/22/14 33.0 0.00 0.05
MAT 141122C00034000 C 11/22/14 34.0 0.00 0.05
MAT 141122C00035000 C 11/22/14 35.0 0.00 0.05
MAT 141122C00036000 C 11/22/14 36.0 0.00 0.05
MAT 141122C00037000 C 11/22/14 37.0 0.00 0.05
MAT 141122C00038000 C 11/22/14 38.0 0.00 0.05
MAT 141122C00039000 C 11/22/14 39.0 0.00 0.05
MAT 141122C00040000 C 11/22/14 40.0 0.00 0.05
MAT 141122C00041000 C 11/22/14 41.0 0.00 0.05
MAT 141122C00042000 C 11/22/14 42.0 0.00 0.05
MAT 141122P00024000 P 11/22/14 24.0 0.00 0.10
MAT 141122P00025000 P 11/22/14 25.0 0.00 0.10
MAT 141122P00026000 P 11/22/14 26.0 0.05 0.10
MAT 141122P00027000 P 11/22/14 27.0 0.10 0.20
MAT 141122P00028000 P 11/22/14 28.0 0.25 0.35
MAT 141122P00029000 P 11/22/14 29.0 0.55 0.60
MAT 141122P00030000 P 11/22/14 30.0 0.95 1.10
MAT 141122P00031000 P 11/22/14 31.0 1.65 1.80
MAT 141122P00032000 P 11/22/14 32.0 2.50 2.65
MAT 141122P00033000 P 11/22/14 33.0 3.40 3.60
MAT 141122P00034000 P 11/22/14 34.0 4.20 4.80
MAT 141122P00035000 P 11/22/14 35.0 5.20 5.80
MAT 141122P00036000 P 11/22/14 36.0 6.20 6.80
MAT 141122P00037000 P 11/22/14 37.0 7.00 8.00
MAT 141122P00038000 P 11/22/14 38.0 8.00 8.80
MAT 141122P00039000 P 11/22/14 39.0 9.00 9.70
MAT 141122P00040000 P 11/22/14 40.0 9.90 10.80
MAT 141122P00041000 P 11/22/14 41.0 10.20 12.70
MAT 141122P00042000 P 11/22/14 42.0 11.60 13.20
MAT 141220C00022000 C 12/20/14 22.0 7.20 7.90
MAT 141220C00023000 C 12/20/14 23.0 6.20 6.90
MAT 141220C00024000 C 12/20/14 24.0 5.30 5.90
MAT 141220C00025000 C 12/20/14 25.0 4.30 4.70
MAT 141220C00026000 C 12/20/14 26.0 3.50 3.70
MAT 141220C00027000 C 12/20/14 27.0 2.60 2.80
MAT 141220C00028000 C 12/20/14 28.0 1.80 1.95
MAT 141220C00029000 C 12/20/14 29.0 1.10 1.25
MAT 141220C00030000 C 12/20/14 30.0 0.70 0.75
MAT 141220C00031000 C 12/20/14 31.0 0.30 0.40
MAT 141220C00032000 C 12/20/14 32.0 0.15 0.25
MAT 141220C00033000 C 12/20/14 33.0 0.05 0.15
MAT 141220C00034000 C 12/20/14 34.0 0.00 0.10
MAT 141220C00035000 C 12/20/14 35.0 0.00 0.05
MAT 141220C00036000 C 12/20/14 36.0 0.00 0.05
MAT 141220C00037000 C 12/20/14 37.0 0.00 0.05
MAT 141220C00038000 C 12/20/14 38.0 0.00 0.05
MAT 141220P00022000 P 12/20/14 22.0 0.00 0.10
MAT 141220P00023000 P 12/20/14 23.0 0.00 0.10
MAT 141220P00024000 P 12/20/14 24.0 0.05 0.15
MAT 141220P00025000 P 12/20/14 25.0 0.10 0.20
MAT 141220P00026000 P 12/20/14 26.0 0.20 0.25
MAT 141220P00027000 P 12/20/14 27.0 0.30 0.40
MAT 141220P00028000 P 12/20/14 28.0 0.55 0.65
MAT 141220P00029000 P 12/20/14 29.0 0.90 1.05
MAT 141220P00030000 P 12/20/14 30.0 1.40 1.60
MAT 141220P00031000 P 12/20/14 31.0 2.10 2.30
MAT 141220P00032000 P 12/20/14 32.0 2.95 3.10
MAT 141220P00033000 P 12/20/14 33.0 3.80 4.10
MAT 141220P00034000 P 12/20/14 34.0 4.80 5.00
MAT 141220P00035000 P 12/20/14 35.0 5.60 6.20
MAT 141220P00036000 P 12/20/14 36.0 6.50 7.20
MAT 141220P00037000 P 12/20/14 37.0 7.60 8.20
MAT 141220P00038000 P 12/20/14 38.0 8.50 9.20
MAT 150117C00020000 C 01/17/15 20.0 9.20 9.80
MAT 150117C00021000 C 01/17/15 21.0 8.20 8.90
MAT 150117C00023000 C 01/17/15 23.0 6.20 6.90
MAT 150117C00024000 C 01/17/15 24.0 5.30 5.90
MAT 150117C00025000 C 01/17/15 25.0 4.50 4.70
MAT 150117C00026000 C 01/17/15 26.0 3.60 3.80
MAT 150117C00027000 C 01/17/15 27.0 2.75 2.90
MAT 150117C00028000 C 01/17/15 28.0 2.00 2.10
MAT 150117C00029000 C 01/17/15 29.0 1.35 1.45
MAT 150117C00030000 C 01/17/15 30.0 0.90 1.00
MAT 150117C00031000 C 01/17/15 31.0 0.55 0.65
MAT 150117C00032000 C 01/17/15 32.0 0.30 0.40
MAT 150117C00033000 C 01/17/15 33.0 0.20 0.25
MAT 150117C00034000 C 01/17/15 34.0 0.10 0.15
MAT 150117C00035000 C 01/17/15 35.0 0.05 0.15
MAT 150117C00036000 C 01/17/15 36.0 0.00 0.10
MAT 150117C00037000 C 01/17/15 37.0 0.00 0.10
MAT 150117C00038000 C 01/17/15 38.0 0.00 0.05
MAT 150117C00039000 C 01/17/15 39.0 0.00 0.05
MAT 150117C00040000 C 01/17/15 40.0 0.00 0.05
MAT 150117C00041000 C 01/17/15 41.0 0.00 0.05
MAT 150117C00042000 C 01/17/15 42.0 0.00 0.05
MAT 150117C00043000 C 01/17/15 43.0 0.00 0.05
MAT 150117C00044000 C 01/17/15 44.0 0.00 0.05
MAT 150117C00045000 C 01/17/15 45.0 0.00 0.05
MAT 150117C00046000 C 01/17/15 46.0 0.00 0.05
MAT 150117C00047000 C 01/17/15 47.0 0.00 0.05
MAT 150117C00048000 C 01/17/15 48.0 0.00 0.05
MAT 150117C00049000 C 01/17/15 49.0 0.00 0.05
MAT 150117C00050000 C 01/17/15 50.0 0.00 0.05
MAT 150117C00055000 C 01/17/15 55.0 0.00 0.05
MAT 150117C00060000 C 01/17/15 60.0 0.00 0.05
MAT 150117C00065000 C 01/17/15 65.0 0.00 0.05
MAT 150117P00020000 P 01/17/15 20.0 0.00 0.10
MAT 150117P00021000 P 01/17/15 21.0 0.05 0.10
MAT 150117P00023000 P 01/17/15 23.0 0.10 0.15
MAT 150117P00024000 P 01/17/15 24.0 0.15 0.20
MAT 150117P00025000 P 01/17/15 25.0 0.20 0.30
MAT 150117P00026000 P 01/17/15 26.0 0.30 0.45
MAT 150117P00027000 P 01/17/15 27.0 0.50 0.60
MAT 150117P00028000 P 01/17/15 28.0 0.80 0.90
MAT 150117P00029000 P 01/17/15 29.0 1.20 1.30
MAT 150117P00030000 P 01/17/15 30.0 1.70 1.85
MAT 150117P00031000 P 01/17/15 31.0 2.35 2.50
MAT 150117P00032000 P 01/17/15 32.0 3.10 3.30
MAT 150117P00033000 P 01/17/15 33.0 4.00 4.20
MAT 150117P00034000 P 01/17/15 34.0 4.90 5.10
MAT 150117P00035000 P 01/17/15 35.0 5.90 6.10
MAT 150117P00036000 P 01/17/15 36.0 6.70 7.00
MAT 150117P00037000 P 01/17/15 37.0 7.80 8.20
MAT 150117P00038000 P 01/17/15 38.0 8.60 9.20
MAT 150117P00039000 P 01/17/15 39.0 9.60 10.10
MAT 150117P00040000 P 01/17/15 40.0 10.30 11.30
MAT 150117P00041000 P 01/17/15 41.0 11.40 12.20
MAT 150117P00042000 P 01/17/15 42.0 12.60 13.60
MAT 150117P00043000 P 01/17/15 43.0 12.60 15.00
MAT 150117P00044000 P 01/17/15 44.0 13.60 16.00
MAT 150117P00045000 P 01/17/15 45.0 14.60 17.00
MAT 150117P00046000 P 01/17/15 46.0 15.60 18.00
MAT 150117P00047000 P 01/17/15 47.0 16.60 19.00
MAT 150117P00048000 P 01/17/15 48.0 17.60 20.00
MAT 150117P00049000 P 01/17/15 49.0 18.60 21.00
MAT 150117P00050000 P 01/17/15 50.0 19.60 22.00
MAT 150117P00055000 P 01/17/15 55.0 24.40 27.20
MAT 150117P00060000 P 01/17/15 60.0 29.10 32.50
MAT 150117P00065000 P 01/17/15 65.0 34.40 37.10
MAT 150417C00024000 C 04/17/15 24.0 5.50 5.80
MAT 150417C00025000 C 04/17/15 25.0 4.60 4.90
MAT 150417C00026000 C 04/17/15 26.0 3.80 4.00
MAT 150417C00027000 C 04/17/15 27.0 3.10 3.30
MAT 150417C00028000 C 04/17/15 28.0 2.45 2.65
MAT 150417C00029000 C 04/17/15 29.0 1.90 2.05
MAT 150417C00030000 C 04/17/15 30.0 1.45 1.60
MAT 150417C00031000 C 04/17/15 31.0 1.05 1.25
MAT 150417C00032000 C 04/17/15 32.0 0.75 0.95
MAT 150417C00033000 C 04/17/15 33.0 0.55 0.70
MAT 150417C00034000 C 04/17/15 34.0 0.40 0.50
MAT 150417C00035000 C 04/17/15 35.0 0.25 0.40
MAT 150417C00036000 C 04/17/15 36.0 0.20 0.30
MAT 150417C00037000 C 04/17/15 37.0 0.15 0.25
MAT 150417C00038000 C 04/17/15 38.0 0.10 0.20
MAT 150417C00039000 C 04/17/15 39.0 0.05 0.15
MAT 150417C00040000 C 04/17/15 40.0 0.05 0.15
MAT 150417C00041000 C 04/17/15 41.0 0.00 0.10
MAT 150417C00042000 C 04/17/15 42.0 0.00 0.10
MAT 150417C00043000 C 04/17/15 43.0 0.00 0.10
MAT 150417C00044000 C 04/17/15 44.0 0.00 0.10
MAT 150417C00045000 C 04/17/15 45.0 0.00 0.10
MAT 150417P00024000 P 04/17/15 24.0 0.50 0.60
MAT 150417P00025000 P 04/17/15 25.0 0.65 0.80
MAT 150417P00026000 P 04/17/15 26.0 0.90 1.05
MAT 150417P00027000 P 04/17/15 27.0 1.20 1.40
MAT 150417P00028000 P 04/17/15 28.0 1.60 1.70
MAT 150417P00029000 P 04/17/15 29.0 2.05 2.25
MAT 150417P00030000 P 04/17/15 30.0 2.60 2.80
MAT 150417P00031000 P 04/17/15 31.0 3.20 3.40
MAT 150417P00032000 P 04/17/15 32.0 3.90 4.20
MAT 150417P00033000 P 04/17/15 33.0 4.70 4.90
MAT 150417P00034000 P 04/17/15 34.0 5.50 5.80
MAT 150417P00035000 P 04/17/15 35.0 6.40 6.70
MAT 150417P00036000 P 04/17/15 36.0 7.30 7.60
MAT 150417P00037000 P 04/17/15 37.0 8.30 8.50
MAT 150417P00038000 P 04/17/15 38.0 9.20 9.50
MAT 150417P00039000 P 04/17/15 39.0 10.00 10.70
MAT 150417P00040000 P 04/17/15 40.0 11.00 11.80
MAT 150417P00041000 P 04/17/15 41.0 11.60 13.00
MAT 150417P00042000 P 04/17/15 42.0 12.60 14.00
MAT 150417P00043000 P 04/17/15 43.0 13.60 14.90
MAT 150417P00044000 P 04/17/15 44.0 14.80 15.60
MAT 150417P00045000 P 04/17/15 45.0 15.80 16.60
MAT 160115C00018000 C 01/15/16 18.0 9.40 13.90
MAT 160115C00020000 C 01/15/16 20.0 8.60 10.60
MAT 160115C00023000 C 01/15/16 23.0 6.30 7.10
MAT 160115C00025000 C 01/15/16 25.0 4.80 5.60
MAT 160115C00028000 C 01/15/16 28.0 2.90 3.70
MAT 160115C00030000 C 01/15/16 30.0 2.05 2.80
MAT 160115C00033000 C 01/15/16 33.0 1.15 1.65
MAT 160115C00035000 C 01/15/16 35.0 0.75 1.00
MAT 160115C00038000 C 01/15/16 38.0 0.30 0.80
MAT 160115C00040000 C 01/15/16 40.0 0.30 0.65
MAT 160115C00042000 C 01/15/16 42.0 0.15 0.40
MAT 160115C00045000 C 01/15/16 45.0 0.05 0.50
MAT 160115C00047000 C 01/15/16 47.0 0.10 0.40
MAT 160115C00050000 C 01/15/16 50.0 0.00 0.30
MAT 160115C00055000 C 01/15/16 55.0 0.00 0.20
MAT 160115C00060000 C 01/15/16 60.0 0.00 0.15
MAT 160115P00018000 P 01/15/16 18.0 0.15 0.70
MAT 160115P00020000 P 01/15/16 20.0 0.40 1.20
MAT 160115P00023000 P 01/15/16 23.0 1.20 1.60
MAT 160115P00025000 P 01/15/16 25.0 1.65 2.50
MAT 160115P00028000 P 01/15/16 28.0 3.00 3.60
MAT 160115P00030000 P 01/15/16 30.0 4.00 4.80
MAT 160115P00033000 P 01/15/16 33.0 6.00 7.00
MAT 160115P00035000 P 01/15/16 35.0 7.50 8.60
MAT 160115P00038000 P 01/15/16 38.0 10.00 11.60
MAT 160115P00040000 P 01/15/16 40.0 11.80 13.20
MAT 160115P00042000 P 01/15/16 42.0 13.70 15.10
MAT 160115P00045000 P 01/15/16 45.0 15.80 18.90
MAT 160115P00047000 P 01/15/16 47.0 17.80 20.90
MAT 160115P00050000 P 01/15/16 50.0 20.30 24.20
MAT 160115P00055000 P 01/15/16 55.0 25.20 29.10
MAT 160115P00060000 P 01/15/16 60.0 30.20 34.10
MAT 170120C00018000 C 01/20/17 18.0 10.10 13.30
MAT 170120C00020000 C 01/20/17 20.0 8.50 10.70
MAT 170120C00023000 C 01/20/17 23.0 6.40 7.40
MAT 170120C00025000 C 01/20/17 25.0 4.90 6.10
MAT 170120C00028000 C 01/20/17 28.0 3.30 4.60
MAT 170120C00030000 C 01/20/17 30.0 2.75 3.80
MAT 170120C00032000 C 01/20/17 32.0 2.00 2.90
MAT 170120C00035000 C 01/20/17 35.0 1.35 2.15
MAT 170120C00037000 C 01/20/17 37.0 1.05 1.75
MAT 170120C00040000 C 01/20/17 40.0 0.55 1.40
MAT 170120C00042000 C 01/20/17 42.0 0.30 1.20
MAT 170120C00045000 C 01/20/17 45.0 0.10 1.00
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.85
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.40
MAT 170120P00018000 P 01/20/17 18.0 0.85 1.55
MAT 170120P00020000 P 01/20/17 20.0 1.35 2.00
MAT 170120P00023000 P 01/20/17 23.0 2.10 3.20
MAT 170120P00025000 P 01/20/17 25.0 2.90 3.80
MAT 170120P00028000 P 01/20/17 28.0 4.60 5.50
MAT 170120P00030000 P 01/20/17 30.0 5.60 7.20
MAT 170120P00032000 P 01/20/17 32.0 6.70 8.70
MAT 170120P00035000 P 01/20/17 35.0 9.20 10.90
MAT 170120P00037000 P 01/20/17 37.0 10.50 12.70
MAT 170120P00040000 P 01/20/17 40.0 13.10 15.20
MAT 170120P00042000 P 01/20/17 42.0 14.90 17.10
MAT 170120P00045000 P 01/20/17 45.0 17.50 19.90
MAT 170120P00047000 P 01/20/17 47.0 19.40 21.80
MAT 170120P00050000 P 01/20/17 50.0 22.20 24.60

OPRA data is delayed 15 minutes.