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 (2015-02-06)Premium Content

Mattel Inc (MAT)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150320C00019000 C 03/20/15 19.0 6.70 7.40
MAT 150320C00020000 C 03/20/15 20.0 5.70 6.40
MAT 150320C00021000 C 03/20/15 21.0 4.70 5.40
MAT 150320C00022000 C 03/20/15 22.0 3.70 4.40
MAT 150320C00023000 C 03/20/15 23.0 2.85 3.30
MAT 150320C00024000 C 03/20/15 24.0 2.15 2.35
MAT 150320C00025000 C 03/20/15 25.0 1.25 1.45
MAT 150320C00026000 C 03/20/15 26.0 0.60 0.70
MAT 150320C00027000 C 03/20/15 27.0 0.15 0.25
MAT 150320C00028000 C 03/20/15 28.0 0.05 0.10
MAT 150320C00029000 C 03/20/15 29.0 0.00 0.05
MAT 150320C00030000 C 03/20/15 30.0 0.00 0.05
MAT 150320C00031000 C 03/20/15 31.0 0.00 0.05
MAT 150320C00032000 C 03/20/15 32.0 0.00 0.05
MAT 150320C00033000 C 03/20/15 33.0 0.00 0.05
MAT 150320C00034000 C 03/20/15 34.0 0.00 0.05
MAT 150320C00035000 C 03/20/15 35.0 0.00 0.05
MAT 150320C00036000 C 03/20/15 36.0 0.00 0.05
MAT 150320P00019000 P 03/20/15 19.0 0.00 0.05
MAT 150320P00020000 P 03/20/15 20.0 0.00 0.05
MAT 150320P00021000 P 03/20/15 21.0 0.00 0.05
MAT 150320P00022000 P 03/20/15 22.0 0.00 0.05
MAT 150320P00023000 P 03/20/15 23.0 0.00 0.10
MAT 150320P00024000 P 03/20/15 24.0 0.05 0.10
MAT 150320P00025000 P 03/20/15 25.0 0.15 0.20
MAT 150320P00026000 P 03/20/15 26.0 0.40 0.50
MAT 150320P00027000 P 03/20/15 27.0 0.95 1.10
MAT 150320P00028000 P 03/20/15 28.0 1.85 1.95
MAT 150320P00029000 P 03/20/15 29.0 2.65 2.95
MAT 150320P00030000 P 03/20/15 30.0 3.60 4.00
MAT 150320P00031000 P 03/20/15 31.0 4.60 5.00
MAT 150320P00032000 P 03/20/15 32.0 5.60 6.00
MAT 150320P00033000 P 03/20/15 33.0 6.60 7.00
MAT 150320P00034000 P 03/20/15 34.0 7.50 8.00
MAT 150320P00035000 P 03/20/15 35.0 8.60 9.00
MAT 150320P00036000 P 03/20/15 36.0 9.60 10.00
MAT 150417C00019000 C 04/17/15 19.0 6.70 7.40
MAT 150417C00020000 C 04/17/15 20.0 5.70 6.40
MAT 150417C00021000 C 04/17/15 21.0 4.80 5.40
MAT 150417C00022000 C 04/17/15 22.0 4.20 4.40
MAT 150417C00023000 C 04/17/15 23.0 3.20 3.50
MAT 150417C00024000 C 04/17/15 24.0 2.40 2.60
MAT 150417C00025000 C 04/17/15 25.0 1.65 1.85
MAT 150417C00026000 C 04/17/15 26.0 1.05 1.20
MAT 150417C00027000 C 04/17/15 27.0 0.60 0.65
MAT 150417C00028000 C 04/17/15 28.0 0.30 0.40
MAT 150417C00029000 C 04/17/15 29.0 0.10 0.20
MAT 150417C00030000 C 04/17/15 30.0 0.05 0.10
MAT 150417C00031000 C 04/17/15 31.0 0.00 0.10
MAT 150417C00032000 C 04/17/15 32.0 0.00 0.05
MAT 150417C00033000 C 04/17/15 33.0 0.00 0.05
MAT 150417C00034000 C 04/17/15 34.0 0.00 0.05
MAT 150417C00035000 C 04/17/15 35.0 0.00 0.05
MAT 150417C00036000 C 04/17/15 36.0 0.00 0.05
MAT 150417C00037000 C 04/17/15 37.0 0.00 0.05
MAT 150417C00038000 C 04/17/15 38.0 0.00 0.05
MAT 150417C00039000 C 04/17/15 39.0 0.00 0.05
MAT 150417C00040000 C 04/17/15 40.0 0.00 0.05
MAT 150417C00041000 C 04/17/15 41.0 0.00 0.05
MAT 150417C00042000 C 04/17/15 42.0 0.00 0.05
MAT 150417C00043000 C 04/17/15 43.0 0.00 0.05
MAT 150417C00044000 C 04/17/15 44.0 0.00 0.05
MAT 150417C00045000 C 04/17/15 45.0 0.00 0.05
MAT 150417P00019000 P 04/17/15 19.0 0.00 0.05
MAT 150417P00020000 P 04/17/15 20.0 0.00 0.10
MAT 150417P00021000 P 04/17/15 21.0 0.00 0.10
MAT 150417P00022000 P 04/17/15 22.0 0.05 0.15
MAT 150417P00023000 P 04/17/15 23.0 0.15 0.25
MAT 150417P00024000 P 04/17/15 24.0 0.25 0.35
MAT 150417P00025000 P 04/17/15 25.0 0.50 0.60
MAT 150417P00026000 P 04/17/15 26.0 0.85 1.00
MAT 150417P00027000 P 04/17/15 27.0 1.35 1.55
MAT 150417P00028000 P 04/17/15 28.0 2.05 2.25
MAT 150417P00029000 P 04/17/15 29.0 2.85 3.10
MAT 150417P00030000 P 04/17/15 30.0 3.80 4.00
MAT 150417P00031000 P 04/17/15 31.0 4.70 5.10
MAT 150417P00032000 P 04/17/15 32.0 5.60 6.10
MAT 150417P00033000 P 04/17/15 33.0 6.60 7.10
MAT 150417P00034000 P 04/17/15 34.0 7.60 8.10
MAT 150417P00035000 P 04/17/15 35.0 8.60 9.10
MAT 150417P00036000 P 04/17/15 36.0 9.40 10.20
MAT 150417P00037000 P 04/17/15 37.0 10.50 11.10
MAT 150417P00038000 P 04/17/15 38.0 11.60 12.10
MAT 150417P00039000 P 04/17/15 39.0 12.40 13.20
MAT 150417P00040000 P 04/17/15 40.0 13.60 14.10
MAT 150417P00041000 P 04/17/15 41.0 14.40 15.30
MAT 150417P00042000 P 04/17/15 42.0 15.40 16.20
MAT 150417P00043000 P 04/17/15 43.0 16.40 17.20
MAT 150417P00044000 P 04/17/15 44.0 17.40 18.20
MAT 150417P00045000 P 04/17/15 45.0 18.60 19.10
MAT 150717C00019000 C 07/17/15 19.0 6.80 7.40
MAT 150717C00020000 C 07/17/15 20.0 6.20 6.40
MAT 150717C00021000 C 07/17/15 21.0 5.20 5.50
MAT 150717C00022000 C 07/17/15 22.0 4.40 4.60
MAT 150717C00023000 C 07/17/15 23.0 3.50 3.70
MAT 150717C00024000 C 07/17/15 24.0 2.75 2.95
MAT 150717C00025000 C 07/17/15 25.0 2.05 2.25
MAT 150717C00026000 C 07/17/15 26.0 1.50 1.70
MAT 150717C00027000 C 07/17/15 27.0 1.05 1.20
MAT 150717C00028000 C 07/17/15 28.0 0.70 0.85
MAT 150717C00029000 C 07/17/15 29.0 0.45 0.55
MAT 150717C00030000 C 07/17/15 30.0 0.25 0.35
MAT 150717C00031000 C 07/17/15 31.0 0.15 0.25
MAT 150717C00032000 C 07/17/15 32.0 0.10 0.15
MAT 150717C00033000 C 07/17/15 33.0 0.05 0.10
MAT 150717C00034000 C 07/17/15 34.0 0.00 0.10
MAT 150717C00035000 C 07/17/15 35.0 0.00 0.10
MAT 150717C00036000 C 07/17/15 36.0 0.00 0.05
MAT 150717C00037000 C 07/17/15 37.0 0.00 0.05
MAT 150717C00038000 C 07/17/15 38.0 0.00 0.05
MAT 150717C00039000 C 07/17/15 39.0 0.00 0.05
MAT 150717C00040000 C 07/17/15 40.0 0.00 0.05
MAT 150717C00041000 C 07/17/15 41.0 0.00 0.05
MAT 150717C00042000 C 07/17/15 42.0 0.00 0.05
MAT 150717C00043000 C 07/17/15 43.0 0.00 0.05
MAT 150717P00019000 P 07/17/15 19.0 0.10 0.20
MAT 150717P00020000 P 07/17/15 20.0 0.15 0.30
MAT 150717P00021000 P 07/17/15 21.0 0.30 0.40
MAT 150717P00022000 P 07/17/15 22.0 0.40 0.55
MAT 150717P00023000 P 07/17/15 23.0 0.55 0.75
MAT 150717P00024000 P 07/17/15 24.0 0.85 1.00
MAT 150717P00025000 P 07/17/15 25.0 1.15 1.35
MAT 150717P00026000 P 07/17/15 26.0 1.60 1.80
MAT 150717P00027000 P 07/17/15 27.0 2.15 2.35
MAT 150717P00028000 P 07/17/15 28.0 2.80 3.00
MAT 150717P00029000 P 07/17/15 29.0 3.50 3.80
MAT 150717P00030000 P 07/17/15 30.0 4.40 4.60
MAT 150717P00031000 P 07/17/15 31.0 5.30 5.50
MAT 150717P00032000 P 07/17/15 32.0 6.20 6.40
MAT 150717P00033000 P 07/17/15 33.0 7.10 7.60
MAT 150717P00034000 P 07/17/15 34.0 8.00 8.70
MAT 150717P00035000 P 07/17/15 35.0 9.00 9.70
MAT 150717P00036000 P 07/17/15 36.0 10.00 10.70
MAT 150717P00037000 P 07/17/15 37.0 10.90 11.70
MAT 150717P00038000 P 07/17/15 38.0 11.80 12.80
MAT 150717P00039000 P 07/17/15 39.0 12.40 14.70
MAT 150717P00040000 P 07/17/15 40.0 12.60 14.80
MAT 150717P00041000 P 07/17/15 41.0 14.00 15.90
MAT 150717P00042000 P 07/17/15 42.0 14.50 17.90
MAT 150717P00043000 P 07/17/15 43.0 16.40 17.70
MAT 151016C00018000 C 10/16/15 18.0 7.80 8.50
MAT 151016C00019000 C 10/16/15 19.0 7.20 7.40
MAT 151016C00020000 C 10/16/15 20.0 6.30 6.50
MAT 151016C00021000 C 10/16/15 21.0 5.40 5.60
MAT 151016C00022000 C 10/16/15 22.0 4.50 4.80
MAT 151016C00023000 C 10/16/15 23.0 3.70 4.00
MAT 151016C00024000 C 10/16/15 24.0 3.00 3.30
MAT 151016C00025000 C 10/16/15 25.0 2.40 2.60
MAT 151016C00026000 C 10/16/15 26.0 1.85 2.05
MAT 151016C00027000 C 10/16/15 27.0 1.40 1.60
MAT 151016C00028000 C 10/16/15 28.0 1.05 1.20
MAT 151016C00029000 C 10/16/15 29.0 0.75 0.90
MAT 151016C00030000 C 10/16/15 30.0 0.50 0.65
MAT 151016C00031000 C 10/16/15 31.0 0.35 0.50
MAT 151016C00032000 C 10/16/15 32.0 0.25 0.35
MAT 151016C00033000 C 10/16/15 33.0 0.15 0.25
MAT 151016C00034000 C 10/16/15 34.0 0.10 0.20
MAT 151016P00018000 P 10/16/15 18.0 0.20 0.30
MAT 151016P00019000 P 10/16/15 19.0 0.30 0.40
MAT 151016P00020000 P 10/16/15 20.0 0.45 0.50
MAT 151016P00021000 P 10/16/15 21.0 0.60 0.75
MAT 151016P00022000 P 10/16/15 22.0 0.80 1.00
MAT 151016P00023000 P 10/16/15 23.0 1.05 1.25
MAT 151016P00024000 P 10/16/15 24.0 1.40 1.60
MAT 151016P00025000 P 10/16/15 25.0 1.80 2.00
MAT 151016P00026000 P 10/16/15 26.0 2.25 2.50
MAT 151016P00027000 P 10/16/15 27.0 2.80 3.10
MAT 151016P00028000 P 10/16/15 28.0 3.50 3.70
MAT 151016P00029000 P 10/16/15 29.0 4.20 4.40
MAT 151016P00030000 P 10/16/15 30.0 4.90 5.20
MAT 151016P00031000 P 10/16/15 31.0 5.80 6.00
MAT 151016P00032000 P 10/16/15 32.0 6.70 6.90
MAT 151016P00033000 P 10/16/15 33.0 7.60 7.80
MAT 151016P00034000 P 10/16/15 34.0 8.50 8.80
MAT 160115C00015000 C 01/15/16 15.0 10.70 11.40
MAT 160115C00018000 C 01/15/16 18.0 7.80 8.80
MAT 160115C00020000 C 01/15/16 20.0 6.20 6.60
MAT 160115C00023000 C 01/15/16 23.0 3.80 4.10
MAT 160115C00025000 C 01/15/16 25.0 2.50 2.80
MAT 160115C00028000 C 01/15/16 28.0 1.25 1.45
MAT 160115C00030000 C 01/15/16 30.0 0.55 0.95
MAT 160115C00033000 C 01/15/16 33.0 0.15 0.50
MAT 160115C00035000 C 01/15/16 35.0 0.05 0.30
MAT 160115C00038000 C 01/15/16 38.0 0.00 0.20
MAT 160115C00040000 C 01/15/16 40.0 0.00 0.15
MAT 160115C00042000 C 01/15/16 42.0 0.00 0.10
MAT 160115C00045000 C 01/15/16 45.0 0.00 0.10
MAT 160115C00047000 C 01/15/16 47.0 0.00 0.10
MAT 160115C00050000 C 01/15/16 50.0 0.00 0.10
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 160115P00015000 P 01/15/16 15.0 0.15 0.30
MAT 160115P00018000 P 01/15/16 18.0 0.30 0.45
MAT 160115P00020000 P 01/15/16 20.0 0.60 0.85
MAT 160115P00023000 P 01/15/16 23.0 1.40 1.70
MAT 160115P00025000 P 01/15/16 25.0 2.25 2.45
MAT 160115P00028000 P 01/15/16 28.0 3.90 4.50
MAT 160115P00030000 P 01/15/16 30.0 5.40 6.00
MAT 160115P00033000 P 01/15/16 33.0 7.90 8.50
MAT 160115P00035000 P 01/15/16 35.0 9.70 10.30
MAT 160115P00038000 P 01/15/16 38.0 12.60 13.30
MAT 160115P00040000 P 01/15/16 40.0 14.50 15.30
MAT 160115P00042000 P 01/15/16 42.0 16.20 17.30
MAT 160115P00045000 P 01/15/16 45.0 19.10 20.20
MAT 160115P00047000 P 01/15/16 47.0 21.10 22.30
MAT 160115P00050000 P 01/15/16 50.0 24.10 25.40
MAT 160115P00055000 P 01/15/16 55.0 29.10 30.30
MAT 160115P00060000 P 01/15/16 60.0 33.80 35.30
MAT 170120C00015000 C 01/20/17 15.0 10.70 11.50
MAT 170120C00018000 C 01/20/17 18.0 8.10 8.60
MAT 170120C00020000 C 01/20/17 20.0 6.40 6.80
MAT 170120C00023000 C 01/20/17 23.0 4.20 4.60
MAT 170120C00025000 C 01/20/17 25.0 3.00 3.50
MAT 170120C00028000 C 01/20/17 28.0 1.90 2.35
MAT 170120C00030000 C 01/20/17 30.0 1.25 1.80
MAT 170120C00032000 C 01/20/17 32.0 0.80 1.35
MAT 170120C00035000 C 01/20/17 35.0 0.55 0.80
MAT 170120C00037000 C 01/20/17 37.0 0.35 0.75
MAT 170120C00040000 C 01/20/17 40.0 0.20 0.45
MAT 170120C00042000 C 01/20/17 42.0 0.15 0.40
MAT 170120C00045000 C 01/20/17 45.0 0.05 0.30
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.25
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.20
MAT 170120P00015000 P 01/20/17 15.0 0.60 0.85
MAT 170120P00018000 P 01/20/17 18.0 1.20 1.50
MAT 170120P00020000 P 01/20/17 20.0 1.70 2.05
MAT 170120P00023000 P 01/20/17 23.0 2.85 3.50
MAT 170120P00025000 P 01/20/17 25.0 3.80 4.50
MAT 170120P00028000 P 01/20/17 28.0 5.60 6.20
MAT 170120P00030000 P 01/20/17 30.0 7.00 7.90
MAT 170120P00032000 P 01/20/17 32.0 8.80 9.30
MAT 170120P00035000 P 01/20/17 35.0 11.30 12.00
MAT 170120P00037000 P 01/20/17 37.0 13.10 13.70
MAT 170120P00040000 P 01/20/17 40.0 15.80 16.50
MAT 170120P00042000 P 01/20/17 42.0 17.70 18.40
MAT 170120P00045000 P 01/20/17 45.0 20.40 21.20
MAT 170120P00047000 P 01/20/17 47.0 22.30 23.60
MAT 170120P00050000 P 01/20/17 50.0 25.30 26.00

OPRA data is delayed 15 minutes.