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 (2015-08-07)Premium Content

Mattel Inc (MAT)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150918C00016000 C 09/18/15 16.0 6.50 7.60
MAT 150918C00017000 C 09/18/15 17.0 5.70 6.60
MAT 150918C00018000 C 09/18/15 18.0 4.50 5.60
MAT 150918C00019000 C 09/18/15 19.0 3.50 4.60
MAT 150918C00020000 C 09/18/15 20.0 3.10 3.40
MAT 150918C00021000 C 09/18/15 21.0 2.15 2.40
MAT 150918C00022000 C 09/18/15 22.0 1.30 1.50
MAT 150918C00023000 C 09/18/15 23.0 0.65 0.80
MAT 150918C00024000 C 09/18/15 24.0 0.25 0.35
MAT 150918C00025000 C 09/18/15 25.0 0.05 0.15
MAT 150918C00026000 C 09/18/15 26.0 0.00 0.05
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 0.05
MAT 150918P00020000 P 09/18/15 20.0 0.00 0.10
MAT 150918P00021000 P 09/18/15 21.0 0.05 0.15
MAT 150918P00022000 P 09/18/15 22.0 0.15 0.25
MAT 150918P00023000 P 09/18/15 23.0 0.45 0.60
MAT 150918P00024000 P 09/18/15 24.0 1.05 1.15
MAT 150918P00025000 P 09/18/15 25.0 1.75 2.05
MAT 150918P00026000 P 09/18/15 26.0 2.45 3.00
MAT 150918P00027000 P 09/18/15 27.0 3.40 4.00
MAT 150918P00028000 P 09/18/15 28.0 4.40 5.00
MAT 150918P00029000 P 09/18/15 29.0 5.40 6.00
MAT 150918P00030000 P 09/18/15 30.0 6.40 7.00
MAT 150918P00031000 P 09/18/15 31.0 7.40 8.00
MAT 150918P00032000 P 09/18/15 32.0 8.40 9.00
MAT 150918P00033000 P 09/18/15 33.0 8.90 10.00
MAT 150918P00034000 P 09/18/15 34.0 10.40 11.10
MAT 151016C00015000 C 10/16/15 15.0 7.40 8.60
MAT 151016C00016000 C 10/16/15 16.0 6.80 7.70
MAT 151016C00017000 C 10/16/15 17.0 5.80 6.70
MAT 151016C00018000 C 10/16/15 18.0 4.80 5.70
MAT 151016C00019000 C 10/16/15 19.0 4.20 4.50
MAT 151016C00020000 C 10/16/15 20.0 3.30 3.60
MAT 151016C00021000 C 10/16/15 21.0 2.45 2.75
MAT 151016C00022000 C 10/16/15 22.0 1.75 2.00
MAT 151016C00023000 C 10/16/15 23.0 1.10 1.30
MAT 151016C00024000 C 10/16/15 24.0 0.65 0.80
MAT 151016C00025000 C 10/16/15 25.0 0.35 0.45
MAT 151016C00026000 C 10/16/15 26.0 0.15 0.25
MAT 151016C00027000 C 10/16/15 27.0 0.10 0.20
MAT 151016C00028000 C 10/16/15 28.0 0.00 0.15
MAT 151016C00029000 C 10/16/15 29.0 0.00 0.10
MAT 151016C00030000 C 10/16/15 30.0 0.00 0.10
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 0.00 0.15
MAT 151016P00019000 P 10/16/15 19.0 0.05 0.20
MAT 151016P00020000 P 10/16/15 20.0 0.15 0.25
MAT 151016P00021000 P 10/16/15 21.0 0.30 0.45
MAT 151016P00022000 P 10/16/15 22.0 0.55 0.70
MAT 151016P00023000 P 10/16/15 23.0 0.95 1.10
MAT 151016P00024000 P 10/16/15 24.0 1.40 1.65
MAT 151016P00025000 P 10/16/15 25.0 2.05 2.35
MAT 151016P00026000 P 10/16/15 26.0 2.85 3.20
MAT 151016P00027000 P 10/16/15 27.0 3.80 4.10
MAT 151016P00028000 P 10/16/15 28.0 4.40 5.00
MAT 151016P00029000 P 10/16/15 29.0 5.40 6.00
MAT 151016P00030000 P 10/16/15 30.0 6.40 7.00
MAT 151016P00031000 P 10/16/15 31.0 7.40 8.00
MAT 151016P00032000 P 10/16/15 32.0 8.40 9.00
MAT 151016P00033000 P 10/16/15 33.0 9.40 10.10
MAT 151016P00034000 P 10/16/15 34.0 10.40 11.00
MAT 151016P00035000 P 10/16/15 35.0 11.10 12.10
MAT 151016P00036000 P 10/16/15 36.0 12.00 13.30
MAT 151016P00037000 P 10/16/15 37.0 13.00 14.00
MAT 151016P00038000 P 10/16/15 38.0 14.10 15.30
MAT 151016P00039000 P 10/16/15 39.0 15.40 16.60
MAT 160115C00013000 C 01/15/16 13.0 9.50 10.70
MAT 160115C00015000 C 01/15/16 15.0 7.60 8.70
MAT 160115C00016000 C 01/15/16 16.0 6.80 7.70
MAT 160115C00017000 C 01/15/16 17.0 6.20 6.50
MAT 160115C00018000 C 01/15/16 18.0 5.30 5.60
MAT 160115C00019000 C 01/15/16 19.0 4.40 4.70
MAT 160115C00020000 C 01/15/16 20.0 3.60 3.90
MAT 160115C00021000 C 01/15/16 21.0 2.85 3.10
MAT 160115C00022000 C 01/15/16 22.0 2.15 2.45
MAT 160115C00023000 C 01/15/16 23.0 1.60 1.75
MAT 160115C00024000 C 01/15/16 24.0 1.15 1.40
MAT 160115C00025000 C 01/15/16 25.0 0.80 0.95
MAT 160115C00026000 C 01/15/16 26.0 0.55 0.65
MAT 160115C00027000 C 01/15/16 27.0 0.35 0.45
MAT 160115C00028000 C 01/15/16 28.0 0.20 0.35
MAT 160115C00029000 C 01/15/16 29.0 0.10 0.25
MAT 160115C00030000 C 01/15/16 30.0 0.05 0.20
MAT 160115C00031000 C 01/15/16 31.0 0.00 0.15
MAT 160115C00032000 C 01/15/16 32.0 0.00 0.15
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 0.10
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 0.00 0.15
MAT 160115P00016000 P 01/15/16 16.0 0.10 0.20
MAT 160115P00017000 P 01/15/16 17.0 0.15 0.30
MAT 160115P00018000 P 01/15/16 18.0 0.25 0.40
MAT 160115P00019000 P 01/15/16 19.0 0.40 0.55
MAT 160115P00020000 P 01/15/16 20.0 0.60 0.75
MAT 160115P00021000 P 01/15/16 21.0 0.90 1.00
MAT 160115P00022000 P 01/15/16 22.0 1.25 1.40
MAT 160115P00023000 P 01/15/16 23.0 1.70 1.85
MAT 160115P00024000 P 01/15/16 24.0 2.25 2.45
MAT 160115P00025000 P 01/15/16 25.0 2.75 3.10
MAT 160115P00026000 P 01/15/16 26.0 3.50 3.90
MAT 160115P00027000 P 01/15/16 27.0 4.30 4.70
MAT 160115P00028000 P 01/15/16 28.0 5.20 5.60
MAT 160115P00029000 P 01/15/16 29.0 6.10 6.50
MAT 160115P00030000 P 01/15/16 30.0 7.10 7.40
MAT 160115P00031000 P 01/15/16 31.0 7.80 8.70
MAT 160115P00032000 P 01/15/16 32.0 8.80 9.90
MAT 160115P00033000 P 01/15/16 33.0 9.70 10.60
MAT 160115P00034000 P 01/15/16 34.0 10.70 11.90
MAT 160115P00035000 P 01/15/16 35.0 11.70 12.90
MAT 160115P00036000 P 01/15/16 36.0 12.70 13.70
MAT 160115P00037000 P 01/15/16 37.0 13.70 14.70
MAT 160115P00038000 P 01/15/16 38.0 14.60 16.00
MAT 160115P00039000 P 01/15/16 39.0 15.70 17.40
MAT 160115P00040000 P 01/15/16 40.0 16.50 17.90
MAT 160115P00041000 P 01/15/16 41.0 17.60 19.60
MAT 160115P00042000 P 01/15/16 42.0 18.60 19.60
MAT 160115P00043000 P 01/15/16 43.0 19.00 21.20
MAT 160115P00044000 P 01/15/16 44.0 19.90 22.80
MAT 160115P00045000 P 01/15/16 45.0 21.60 23.10
MAT 160115P00047000 P 01/15/16 47.0 23.60 25.10
MAT 160115P00050000 P 01/15/16 50.0 26.60 27.90
MAT 160115P00055000 P 01/15/16 55.0 31.70 32.90
MAT 160115P00060000 P 01/15/16 60.0 36.50 37.90
MAT 160415C00014000 C 04/15/16 14.0 8.50 9.70
MAT 160415C00015000 C 04/15/16 15.0 7.80 8.70
MAT 160415C00016000 C 04/15/16 16.0 7.10 7.50
MAT 160415C00017000 C 04/15/16 17.0 6.20 6.60
MAT 160415C00018000 C 04/15/16 18.0 5.30 5.70
MAT 160415C00019000 C 04/15/16 19.0 4.50 4.80
MAT 160415C00020000 C 04/15/16 20.0 3.80 4.10
MAT 160415C00021000 C 04/15/16 21.0 3.10 3.40
MAT 160415C00022000 C 04/15/16 22.0 2.45 2.75
MAT 160415C00023000 C 04/15/16 23.0 1.95 2.25
MAT 160415C00024000 C 04/15/16 24.0 1.50 1.80
MAT 160415C00025000 C 04/15/16 25.0 1.15 1.40
MAT 160415C00026000 C 04/15/16 26.0 0.80 1.15
MAT 160415C00027000 C 04/15/16 27.0 0.60 0.85
MAT 160415C00028000 C 04/15/16 28.0 0.40 0.65
MAT 160415C00029000 C 04/15/16 29.0 0.25 0.55
MAT 160415C00030000 C 04/15/16 30.0 0.20 0.40
MAT 160415C00031000 C 04/15/16 31.0 0.10 0.35
MAT 160415C00032000 C 04/15/16 32.0 0.10 0.25
MAT 160415P00014000 P 04/15/16 14.0 0.10 0.25
MAT 160415P00015000 P 04/15/16 15.0 0.15 0.35
MAT 160415P00016000 P 04/15/16 16.0 0.20 0.45
MAT 160415P00017000 P 04/15/16 17.0 0.35 0.55
MAT 160415P00018000 P 04/15/16 18.0 0.50 0.70
MAT 160415P00019000 P 04/15/16 19.0 0.75 0.95
MAT 160415P00020000 P 04/15/16 20.0 1.00 1.20
MAT 160415P00021000 P 04/15/16 21.0 1.30 1.60
MAT 160415P00022000 P 04/15/16 22.0 1.75 2.00
MAT 160415P00023000 P 04/15/16 23.0 2.20 2.50
MAT 160415P00024000 P 04/15/16 24.0 2.75 3.10
MAT 160415P00025000 P 04/15/16 25.0 3.40 3.80
MAT 160415P00026000 P 04/15/16 26.0 4.10 4.50
MAT 160415P00027000 P 04/15/16 27.0 4.90 5.30
MAT 160415P00028000 P 04/15/16 28.0 5.70 6.10
MAT 160415P00029000 P 04/15/16 29.0 6.60 7.00
MAT 160415P00030000 P 04/15/16 30.0 7.50 7.90
MAT 160415P00031000 P 04/15/16 31.0 8.40 8.80
MAT 160415P00032000 P 04/15/16 32.0 9.40 9.80
MAT 170120C00013000 C 01/20/17 13.0 9.20 10.70
MAT 170120C00015000 C 01/20/17 15.0 8.10 8.70
MAT 170120C00018000 C 01/20/17 18.0 5.50 6.20
MAT 170120C00020000 C 01/20/17 20.0 4.10 4.70
MAT 170120C00023000 C 01/20/17 23.0 2.30 3.00
MAT 170120C00025000 C 01/20/17 25.0 1.65 2.15
MAT 170120C00028000 C 01/20/17 28.0 1.05 1.35
MAT 170120C00030000 C 01/20/17 30.0 0.55 1.05
MAT 170120C00032000 C 01/20/17 32.0 0.30 0.80
MAT 170120C00035000 C 01/20/17 35.0 0.10 0.60
MAT 170120C00037000 C 01/20/17 37.0 0.15 0.55
MAT 170120C00040000 C 01/20/17 40.0 0.05 0.45
MAT 170120C00042000 C 01/20/17 42.0 0.00 0.35
MAT 170120C00045000 C 01/20/17 45.0 0.00 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 170120P00013000 P 01/20/17 13.0 0.30 0.60
MAT 170120P00015000 P 01/20/17 15.0 0.60 1.05
MAT 170120P00018000 P 01/20/17 18.0 1.45 1.90
MAT 170120P00020000 P 01/20/17 20.0 2.15 2.50
MAT 170120P00023000 P 01/20/17 23.0 3.60 4.30
MAT 170120P00025000 P 01/20/17 25.0 4.80 5.70
MAT 170120P00028000 P 01/20/17 28.0 7.00 8.00
MAT 170120P00030000 P 01/20/17 30.0 8.60 9.60
MAT 170120P00032000 P 01/20/17 32.0 10.40 11.30
MAT 170120P00035000 P 01/20/17 35.0 13.10 14.10
MAT 170120P00037000 P 01/20/17 37.0 15.00 15.90
MAT 170120P00040000 P 01/20/17 40.0 17.80 18.90
MAT 170120P00042000 P 01/20/17 42.0 19.20 21.70
MAT 170120P00045000 P 01/20/17 45.0 22.50 23.90
MAT 170120P00047000 P 01/20/17 47.0 24.50 27.20
MAT 170120P00050000 P 01/20/17 50.0 27.40 30.20

OPRA data is delayed 15 minutes.