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 (2014-11-07)Premium Content

Mattel Inc (MAT)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150220C00021000 C 02/20/15 21.0 5.00 6.90
MAT 150220C00022000 C 02/20/15 22.0 4.00 5.90
MAT 150220C00023000 C 02/20/15 23.0 3.70 4.20
MAT 150220C00024000 C 02/20/15 24.0 2.85 3.00
MAT 150220C00025000 C 02/20/15 25.0 1.90 2.10
MAT 150220C00026000 C 02/20/15 26.0 1.05 1.25
MAT 150220C00027000 C 02/20/15 27.0 0.45 0.55
MAT 150220C00028000 C 02/20/15 28.0 0.15 0.25
MAT 150220C00029000 C 02/20/15 29.0 0.05 0.10
MAT 150220C00030000 C 02/20/15 30.0 0.00 0.05
MAT 150220C00031000 C 02/20/15 31.0 0.00 0.05
MAT 150220C00032000 C 02/20/15 32.0 0.00 0.05
MAT 150220C00033000 C 02/20/15 33.0 0.00 0.05
MAT 150220C00034000 C 02/20/15 34.0 0.00 0.05
MAT 150220C00035000 C 02/20/15 35.0 0.00 0.05
MAT 150220C00036000 C 02/20/15 36.0 0.00 0.05
MAT 150220C00037000 C 02/20/15 37.0 0.00 0.05
MAT 150220C00038000 C 02/20/15 38.0 0.00 0.05
MAT 150220C00039000 C 02/20/15 39.0 0.00 0.05
MAT 150220P00021000 P 02/20/15 21.0 0.00 0.05
MAT 150220P00022000 P 02/20/15 22.0 0.00 0.05
MAT 150220P00023000 P 02/20/15 23.0 0.00 0.05
MAT 150220P00024000 P 02/20/15 24.0 0.00 0.10
MAT 150220P00025000 P 02/20/15 25.0 0.10 0.20
MAT 150220P00026000 P 02/20/15 26.0 0.35 0.45
MAT 150220P00027000 P 02/20/15 27.0 0.75 0.90
MAT 150220P00028000 P 02/20/15 28.0 1.45 1.70
MAT 150220P00029000 P 02/20/15 29.0 2.40 2.60
MAT 150220P00030000 P 02/20/15 30.0 3.40 3.60
MAT 150220P00031000 P 02/20/15 31.0 3.50 4.60
MAT 150220P00032000 P 02/20/15 32.0 4.50 5.60
MAT 150220P00033000 P 02/20/15 33.0 5.50 6.60
MAT 150220P00034000 P 02/20/15 34.0 6.50 7.60
MAT 150220P00035000 P 02/20/15 35.0 7.40 8.60
MAT 150220P00036000 P 02/20/15 36.0 8.50 9.70
MAT 150220P00037000 P 02/20/15 37.0 9.20 10.70
MAT 150220P00038000 P 02/20/15 38.0 10.10 11.70
MAT 150220P00039000 P 02/20/15 39.0 11.20 12.70
MAT 150320C00020000 C 03/20/15 20.0 6.00 7.90
MAT 150320C00021000 C 03/20/15 21.0 5.00 6.90
MAT 150320C00022000 C 03/20/15 22.0 4.00 5.90
MAT 150320C00023000 C 03/20/15 23.0 3.80 4.00
MAT 150320C00024000 C 03/20/15 24.0 2.90 3.10
MAT 150320C00025000 C 03/20/15 25.0 2.00 2.25
MAT 150320C00026000 C 03/20/15 26.0 1.25 1.45
MAT 150320C00027000 C 03/20/15 27.0 0.75 0.90
MAT 150320C00028000 C 03/20/15 28.0 0.35 0.50
MAT 150320C00029000 C 03/20/15 29.0 0.15 0.30
MAT 150320C00030000 C 03/20/15 30.0 0.05 0.15
MAT 150320C00031000 C 03/20/15 31.0 0.00 0.10
MAT 150320C00032000 C 03/20/15 32.0 0.00 0.10
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 150320P00020000 P 03/20/15 20.0 0.00 0.10
MAT 150320P00021000 P 03/20/15 21.0 0.00 0.10
MAT 150320P00022000 P 03/20/15 22.0 0.00 0.10
MAT 150320P00023000 P 03/20/15 23.0 0.05 0.15
MAT 150320P00024000 P 03/20/15 24.0 0.15 0.25
MAT 150320P00025000 P 03/20/15 25.0 0.30 0.45
MAT 150320P00026000 P 03/20/15 26.0 0.55 0.80
MAT 150320P00027000 P 03/20/15 27.0 1.15 1.25
MAT 150320P00028000 P 03/20/15 28.0 1.65 1.95
MAT 150320P00029000 P 03/20/15 29.0 2.45 2.70
MAT 150320P00030000 P 03/20/15 30.0 3.40 3.70
MAT 150320P00031000 P 03/20/15 31.0 4.40 4.60
MAT 150320P00032000 P 03/20/15 32.0 4.50 5.60
MAT 150320P00033000 P 03/20/15 33.0 5.50 6.60
MAT 150320P00034000 P 03/20/15 34.0 6.50 7.60
MAT 150320P00035000 P 03/20/15 35.0 7.30 8.60
MAT 150320P00036000 P 03/20/15 36.0 8.50 9.70
MAT 150417C00021000 C 04/17/15 21.0 5.00 7.00
MAT 150417C00022000 C 04/17/15 22.0 4.80 5.10
MAT 150417C00023000 C 04/17/15 23.0 3.90 4.10
MAT 150417C00024000 C 04/17/15 24.0 3.00 3.30
MAT 150417C00025000 C 04/17/15 25.0 2.25 2.50
MAT 150417C00026000 C 04/17/15 26.0 1.60 1.80
MAT 150417C00027000 C 04/17/15 27.0 1.10 1.25
MAT 150417C00028000 C 04/17/15 28.0 0.70 0.85
MAT 150417C00029000 C 04/17/15 29.0 0.45 0.55
MAT 150417C00030000 C 04/17/15 30.0 0.30 0.35
MAT 150417C00031000 C 04/17/15 31.0 0.15 0.25
MAT 150417C00032000 C 04/17/15 32.0 0.05 0.15
MAT 150417C00033000 C 04/17/15 33.0 0.00 0.10
MAT 150417C00034000 C 04/17/15 34.0 0.00 0.10
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 150417P00021000 P 04/17/15 21.0 0.05 0.20
MAT 150417P00022000 P 04/17/15 22.0 0.10 0.25
MAT 150417P00023000 P 04/17/15 23.0 0.20 0.35
MAT 150417P00024000 P 04/17/15 24.0 0.40 0.55
MAT 150417P00025000 P 04/17/15 25.0 0.55 0.80
MAT 150417P00026000 P 04/17/15 26.0 0.90 1.20
MAT 150417P00027000 P 04/17/15 27.0 1.35 1.65
MAT 150417P00028000 P 04/17/15 28.0 1.95 2.25
MAT 150417P00029000 P 04/17/15 29.0 2.65 3.00
MAT 150417P00030000 P 04/17/15 30.0 3.50 3.80
MAT 150417P00031000 P 04/17/15 31.0 4.40 4.70
MAT 150417P00032000 P 04/17/15 32.0 5.40 5.70
MAT 150417P00033000 P 04/17/15 33.0 5.50 6.60
MAT 150417P00034000 P 04/17/15 34.0 6.50 7.60
MAT 150417P00035000 P 04/17/15 35.0 7.50 8.60
MAT 150417P00036000 P 04/17/15 36.0 8.30 9.60
MAT 150417P00037000 P 04/17/15 37.0 9.40 10.60
MAT 150417P00038000 P 04/17/15 38.0 10.50 11.60
MAT 150417P00039000 P 04/17/15 39.0 10.70 12.60
MAT 150417P00040000 P 04/17/15 40.0 12.30 13.60
MAT 150417P00041000 P 04/17/15 41.0 13.20 14.70
MAT 150417P00042000 P 04/17/15 42.0 14.20 15.70
MAT 150417P00043000 P 04/17/15 43.0 15.20 16.70
MAT 150417P00044000 P 04/17/15 44.0 15.70 17.60
MAT 150417P00045000 P 04/17/15 45.0 17.30 18.60
MAT 150717C00021000 C 07/17/15 21.0 5.80 6.10
MAT 150717C00022000 C 07/17/15 22.0 4.90 5.20
MAT 150717C00023000 C 07/17/15 23.0 4.00 4.40
MAT 150717C00024000 C 07/17/15 24.0 3.30 3.60
MAT 150717C00025000 C 07/17/15 25.0 2.60 2.90
MAT 150717C00026000 C 07/17/15 26.0 2.00 2.30
MAT 150717C00027000 C 07/17/15 27.0 1.50 1.75
MAT 150717C00028000 C 07/17/15 28.0 1.10 1.35
MAT 150717C00029000 C 07/17/15 29.0 0.80 1.00
MAT 150717C00030000 C 07/17/15 30.0 0.55 0.70
MAT 150717C00031000 C 07/17/15 31.0 0.35 0.45
MAT 150717C00032000 C 07/17/15 32.0 0.25 0.40
MAT 150717C00033000 C 07/17/15 33.0 0.15 0.30
MAT 150717C00034000 C 07/17/15 34.0 0.10 0.25
MAT 150717C00035000 C 07/17/15 35.0 0.05 0.15
MAT 150717C00036000 C 07/17/15 36.0 0.00 0.15
MAT 150717C00037000 C 07/17/15 37.0 0.00 0.10
MAT 150717C00038000 C 07/17/15 38.0 0.00 0.10
MAT 150717C00039000 C 07/17/15 39.0 0.00 0.10
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 150717P00021000 P 07/17/15 21.0 0.30 0.45
MAT 150717P00022000 P 07/17/15 22.0 0.40 0.60
MAT 150717P00023000 P 07/17/15 23.0 0.55 0.80
MAT 150717P00024000 P 07/17/15 24.0 0.80 1.05
MAT 150717P00025000 P 07/17/15 25.0 1.20 1.40
MAT 150717P00026000 P 07/17/15 26.0 1.65 1.85
MAT 150717P00027000 P 07/17/15 27.0 2.15 2.40
MAT 150717P00028000 P 07/17/15 28.0 2.75 3.00
MAT 150717P00029000 P 07/17/15 29.0 3.30 3.70
MAT 150717P00030000 P 07/17/15 30.0 4.10 4.50
MAT 150717P00031000 P 07/17/15 31.0 4.90 5.30
MAT 150717P00032000 P 07/17/15 32.0 5.80 6.20
MAT 150717P00033000 P 07/17/15 33.0 6.80 7.10
MAT 150717P00034000 P 07/17/15 34.0 7.70 8.10
MAT 150717P00035000 P 07/17/15 35.0 8.70 9.00
MAT 150717P00036000 P 07/17/15 36.0 8.60 10.00
MAT 150717P00037000 P 07/17/15 37.0 9.50 11.00
MAT 150717P00038000 P 07/17/15 38.0 10.60 12.00
MAT 150717P00039000 P 07/17/15 39.0 11.50 13.00
MAT 150717P00040000 P 07/17/15 40.0 12.60 14.00
MAT 150717P00041000 P 07/17/15 41.0 13.60 15.00
MAT 150717P00042000 P 07/17/15 42.0 14.60 16.00
MAT 150717P00043000 P 07/17/15 43.0 15.70 17.00
MAT 160115C00015000 C 01/15/16 15.0 10.20 13.40
MAT 160115C00018000 C 01/15/16 18.0 7.00 9.60
MAT 160115C00020000 C 01/15/16 20.0 6.80 7.40
MAT 160115C00023000 C 01/15/16 23.0 4.30 5.00
MAT 160115C00025000 C 01/15/16 25.0 3.00 3.70
MAT 160115C00028000 C 01/15/16 28.0 1.50 2.25
MAT 160115C00030000 C 01/15/16 30.0 1.00 1.35
MAT 160115C00033000 C 01/15/16 33.0 0.20 0.90
MAT 160115C00035000 C 01/15/16 35.0 0.25 0.50
MAT 160115C00038000 C 01/15/16 38.0 0.00 0.40
MAT 160115C00040000 C 01/15/16 40.0 0.00 0.30
MAT 160115C00042000 C 01/15/16 42.0 0.00 0.15
MAT 160115C00045000 C 01/15/16 45.0 0.00 0.15
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 0.10
MAT 160115C00060000 C 01/15/16 60.0 0.00 0.05
MAT 160115P00015000 P 01/15/16 15.0 0.00 0.45
MAT 160115P00018000 P 01/15/16 18.0 0.15 0.75
MAT 160115P00020000 P 01/15/16 20.0 0.45 1.10
MAT 160115P00023000 P 01/15/16 23.0 1.15 1.85
MAT 160115P00025000 P 01/15/16 25.0 2.00 2.50
MAT 160115P00028000 P 01/15/16 28.0 3.40 4.20
MAT 160115P00030000 P 01/15/16 30.0 4.80 5.70
MAT 160115P00033000 P 01/15/16 33.0 7.20 8.20
MAT 160115P00035000 P 01/15/16 35.0 9.00 10.00
MAT 160115P00038000 P 01/15/16 38.0 12.00 12.80
MAT 160115P00040000 P 01/15/16 40.0 13.10 14.70
MAT 160115P00042000 P 01/15/16 42.0 14.80 16.70
MAT 160115P00045000 P 01/15/16 45.0 18.00 19.60
MAT 160115P00047000 P 01/15/16 47.0 19.20 22.80
MAT 160115P00050000 P 01/15/16 50.0 22.20 25.80
MAT 160115P00055000 P 01/15/16 55.0 27.90 29.60
MAT 160115P00060000 P 01/15/16 60.0 32.70 35.60
MAT 170120C00015000 C 01/20/17 15.0 10.30 13.40
MAT 170120C00018000 C 01/20/17 18.0 7.30 10.20
MAT 170120C00020000 C 01/20/17 20.0 6.80 7.50
MAT 170120C00023000 C 01/20/17 23.0 4.40 5.40
MAT 170120C00025000 C 01/20/17 25.0 3.40 4.30
MAT 170120C00028000 C 01/20/17 28.0 2.15 3.00
MAT 170120C00030000 C 01/20/17 30.0 1.35 2.40
MAT 170120C00032000 C 01/20/17 32.0 0.80 1.60
MAT 170120C00035000 C 01/20/17 35.0 0.65 1.05
MAT 170120C00037000 C 01/20/17 37.0 0.35 1.05
MAT 170120C00040000 C 01/20/17 40.0 0.30 0.75
MAT 170120C00042000 C 01/20/17 42.0 0.15 0.60
MAT 170120C00045000 C 01/20/17 45.0 0.05 0.45
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.35
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.30
MAT 170120P00015000 P 01/20/17 15.0 0.35 1.05
MAT 170120P00018000 P 01/20/17 18.0 0.95 1.50
MAT 170120P00020000 P 01/20/17 20.0 1.35 2.20
MAT 170120P00023000 P 01/20/17 23.0 2.50 3.30
MAT 170120P00025000 P 01/20/17 25.0 3.40 4.30
MAT 170120P00028000 P 01/20/17 28.0 5.10 6.10
MAT 170120P00030000 P 01/20/17 30.0 6.50 7.50
MAT 170120P00032000 P 01/20/17 32.0 8.00 9.00
MAT 170120P00035000 P 01/20/17 35.0 10.40 11.50
MAT 170120P00037000 P 01/20/17 37.0 12.20 13.80
MAT 170120P00040000 P 01/20/17 40.0 15.00 16.10
MAT 170120P00042000 P 01/20/17 42.0 16.90 18.20
MAT 170120P00045000 P 01/20/17 45.0 18.00 22.00
MAT 170120P00047000 P 01/20/17 47.0 19.90 24.00
MAT 170120P00050000 P 01/20/17 50.0 23.60 26.80

OPRA data is delayed 15 minutes.