Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Mattel Inc (MAT)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 130518C00033000 C 05/18/13 33.0 11.80 15.20
MAT 130518C00034000 C 05/18/13 34.0 10.80 14.00
MAT 130518C00035000 C 05/18/13 35.0 10.10 13.20
MAT 130518C00036000 C 05/18/13 36.0 10.10 10.90
MAT 130518C00037000 C 05/18/13 37.0 8.30 11.20
MAT 130518C00038000 C 05/18/13 38.0 7.30 10.20
MAT 130518C00039000 C 05/18/13 39.0 6.30 9.20
MAT 130518C00040000 C 05/18/13 40.0 6.70 6.90
MAT 130518C00041000 C 05/18/13 41.0 5.70 5.90
MAT 130518C00042000 C 05/18/13 42.0 4.70 4.90
MAT 130518C00043000 C 05/18/13 43.0 3.70 3.90
MAT 130518C00044000 C 05/18/13 44.0 2.75 2.85
MAT 130518C00045000 C 05/18/13 45.0 1.75 1.85
MAT 130518C00046000 C 05/18/13 46.0 0.75 0.85
MAT 130518C00047000 C 05/18/13 47.0 0.00 0.05
MAT 130518C00048000 C 05/18/13 48.0 0.00 0.05
MAT 130518C00049000 C 05/18/13 49.0 0.00 0.05
MAT 130518C00050000 C 05/18/13 50.0 0.00 0.05
MAT 130518P00033000 P 05/18/13 33.0 0.00 0.05
MAT 130518P00034000 P 05/18/13 34.0 0.00 0.05
MAT 130518P00035000 P 05/18/13 35.0 0.00 0.05
MAT 130518P00036000 P 05/18/13 36.0 0.00 0.05
MAT 130518P00037000 P 05/18/13 37.0 0.00 0.05
MAT 130518P00038000 P 05/18/13 38.0 0.00 0.05
MAT 130518P00039000 P 05/18/13 39.0 0.00 0.05
MAT 130518P00040000 P 05/18/13 40.0 0.00 0.05
MAT 130518P00041000 P 05/18/13 41.0 0.00 0.05
MAT 130518P00042000 P 05/18/13 42.0 0.00 0.05
MAT 130518P00043000 P 05/18/13 43.0 0.00 0.05
MAT 130518P00044000 P 05/18/13 44.0 0.00 0.05
MAT 130518P00045000 P 05/18/13 45.0 0.00 0.05
MAT 130518P00046000 P 05/18/13 46.0 0.00 0.05
MAT 130518P00047000 P 05/18/13 47.0 0.15 0.25
MAT 130518P00048000 P 05/18/13 48.0 1.15 1.85
MAT 130518P00049000 P 05/18/13 49.0 2.00 2.95
MAT 130518P00050000 P 05/18/13 50.0 3.00 4.50
MAT 130622C00036000 C 06/22/13 36.0 9.20 12.20
MAT 130622C00037000 C 06/22/13 37.0 8.20 11.20
MAT 130622C00038000 C 06/22/13 38.0 7.20 10.20
MAT 130622C00039000 C 06/22/13 39.0 6.20 9.20
MAT 130622C00040000 C 06/22/13 40.0 6.70 6.90
MAT 130622C00041000 C 06/22/13 41.0 4.70 7.20
MAT 130622C00042000 C 06/22/13 42.0 4.70 4.90
MAT 130622C00043000 C 06/22/13 43.0 3.10 3.90
MAT 130622C00044000 C 06/22/13 44.0 2.75 2.85
MAT 130622C00045000 C 06/22/13 45.0 1.80 1.90
MAT 130622C00046000 C 06/22/13 46.0 1.10 1.20
MAT 130622C00047000 C 06/22/13 47.0 0.55 0.65
MAT 130622C00048000 C 06/22/13 48.0 0.25 0.30
MAT 130622C00049000 C 06/22/13 49.0 0.10 0.15
MAT 130622C00050000 C 06/22/13 50.0 0.00 0.10
MAT 130622C00055000 C 06/22/13 55.0 0.00 0.05
MAT 130622C00060000 C 06/22/13 60.0 0.00 0.05
MAT 130622P00036000 P 06/22/13 36.0 0.00 0.05
MAT 130622P00037000 P 06/22/13 37.0 0.00 0.05
MAT 130622P00038000 P 06/22/13 38.0 0.00 0.05
MAT 130622P00039000 P 06/22/13 39.0 0.00 0.05
MAT 130622P00040000 P 06/22/13 40.0 0.00 0.10
MAT 130622P00041000 P 06/22/13 41.0 0.00 0.10
MAT 130622P00042000 P 06/22/13 42.0 0.05 0.10
MAT 130622P00043000 P 06/22/13 43.0 0.10 0.15
MAT 130622P00044000 P 06/22/13 44.0 0.20 0.25
MAT 130622P00045000 P 06/22/13 45.0 0.35 0.45
MAT 130622P00046000 P 06/22/13 46.0 0.65 0.75
MAT 130622P00047000 P 06/22/13 47.0 1.15 1.20
MAT 130622P00048000 P 06/22/13 48.0 1.80 1.90
MAT 130622P00049000 P 06/22/13 49.0 2.65 2.90
MAT 130622P00050000 P 06/22/13 50.0 3.50 3.70
MAT 130622P00055000 P 06/22/13 55.0 8.00 9.60
MAT 130622P00060000 P 06/22/13 60.0 12.00 15.10
MAT 130720C00019000 C 07/20/13 19.0 25.80 29.20
MAT 130720C00020000 C 07/20/13 20.0 24.80 28.20
MAT 130720C00021000 C 07/20/13 21.0 23.80 27.20
MAT 130720C00022000 C 07/20/13 22.0 22.80 26.20
MAT 130720C00023000 C 07/20/13 23.0 21.80 25.20
MAT 130720C00024000 C 07/20/13 24.0 20.80 24.20
MAT 130720C00025000 C 07/20/13 25.0 19.80 23.20
MAT 130720C00026000 C 07/20/13 26.0 18.80 22.20
MAT 130720C00027000 C 07/20/13 27.0 17.80 21.20
MAT 130720C00028000 C 07/20/13 28.0 16.80 20.20
MAT 130720C00029000 C 07/20/13 29.0 15.80 19.20
MAT 130720C00030000 C 07/20/13 30.0 14.80 18.20
MAT 130720C00031000 C 07/20/13 31.0 13.80 17.20
MAT 130720C00032000 C 07/20/13 32.0 12.80 16.20
MAT 130720C00033000 C 07/20/13 33.0 11.80 15.20
MAT 130720C00034000 C 07/20/13 34.0 10.80 14.20
MAT 130720C00035000 C 07/20/13 35.0 9.90 13.20
MAT 130720C00036000 C 07/20/13 36.0 10.20 10.90
MAT 130720C00037000 C 07/20/13 37.0 7.90 11.20
MAT 130720C00038000 C 07/20/13 38.0 6.90 10.20
MAT 130720C00039000 C 07/20/13 39.0 7.50 7.90
MAT 130720C00040000 C 07/20/13 40.0 6.10 6.90
MAT 130720C00041000 C 07/20/13 41.0 5.10 5.90
MAT 130720C00042000 C 07/20/13 42.0 4.70 4.90
MAT 130720C00043000 C 07/20/13 43.0 3.80 4.00
MAT 130720C00044000 C 07/20/13 44.0 3.00 3.20
MAT 130720C00045000 C 07/20/13 45.0 2.30 2.40
MAT 130720C00046000 C 07/20/13 46.0 1.65 1.75
MAT 130720C00047000 C 07/20/13 47.0 1.15 1.25
MAT 130720C00048000 C 07/20/13 48.0 0.75 0.85
MAT 130720C00049000 C 07/20/13 49.0 0.45 0.55
MAT 130720C00050000 C 07/20/13 50.0 0.25 0.35
MAT 130720C00055000 C 07/20/13 55.0 0.00 0.05
MAT 130720P00019000 P 07/20/13 19.0 0.00 0.05
MAT 130720P00020000 P 07/20/13 20.0 0.00 0.05
MAT 130720P00021000 P 07/20/13 21.0 0.00 0.05
MAT 130720P00022000 P 07/20/13 22.0 0.00 0.05
MAT 130720P00023000 P 07/20/13 23.0 0.00 0.05
MAT 130720P00024000 P 07/20/13 24.0 0.00 0.05
MAT 130720P00025000 P 07/20/13 25.0 0.00 0.05
MAT 130720P00026000 P 07/20/13 26.0 0.00 0.05
MAT 130720P00027000 P 07/20/13 27.0 0.00 0.05
MAT 130720P00028000 P 07/20/13 28.0 0.00 0.05
MAT 130720P00029000 P 07/20/13 29.0 0.00 0.05
MAT 130720P00030000 P 07/20/13 30.0 0.00 0.05
MAT 130720P00031000 P 07/20/13 31.0 0.00 0.05
MAT 130720P00032000 P 07/20/13 32.0 0.00 0.05
MAT 130720P00033000 P 07/20/13 33.0 0.00 0.05
MAT 130720P00034000 P 07/20/13 34.0 0.00 0.05
MAT 130720P00035000 P 07/20/13 35.0 0.00 0.10
MAT 130720P00036000 P 07/20/13 36.0 0.00 0.10
MAT 130720P00037000 P 07/20/13 37.0 0.05 0.15
MAT 130720P00038000 P 07/20/13 38.0 0.05 0.15
MAT 130720P00039000 P 07/20/13 39.0 0.10 0.20
MAT 130720P00040000 P 07/20/13 40.0 0.15 0.20
MAT 130720P00041000 P 07/20/13 41.0 0.20 0.25
MAT 130720P00042000 P 07/20/13 42.0 0.30 0.35
MAT 130720P00043000 P 07/20/13 43.0 0.40 0.50
MAT 130720P00044000 P 07/20/13 44.0 0.60 0.65
MAT 130720P00045000 P 07/20/13 45.0 0.85 0.95
MAT 130720P00046000 P 07/20/13 46.0 1.20 1.30
MAT 130720P00047000 P 07/20/13 47.0 1.70 1.80
MAT 130720P00048000 P 07/20/13 48.0 2.30 2.45
MAT 130720P00049000 P 07/20/13 49.0 3.00 3.10
MAT 130720P00050000 P 07/20/13 50.0 3.80 3.90
MAT 130720P00055000 P 07/20/13 55.0 8.50 9.00
MAT 131019C00023000 C 10/19/13 23.0 21.80 25.20
MAT 131019C00024000 C 10/19/13 24.0 20.80 24.20
MAT 131019C00025000 C 10/19/13 25.0 19.80 23.20
MAT 131019C00026000 C 10/19/13 26.0 18.80 22.20
MAT 131019C00027000 C 10/19/13 27.0 17.80 21.20
MAT 131019C00028000 C 10/19/13 28.0 16.80 20.20
MAT 131019C00029000 C 10/19/13 29.0 15.80 19.20
MAT 131019C00030000 C 10/19/13 30.0 14.80 18.20
MAT 131019C00031000 C 10/19/13 31.0 13.80 17.20
MAT 131019C00032000 C 10/19/13 32.0 12.80 16.20
MAT 131019C00033000 C 10/19/13 33.0 11.80 15.20
MAT 131019C00034000 C 10/19/13 34.0 10.80 14.20
MAT 131019C00035000 C 10/19/13 35.0 9.90 13.20
MAT 131019C00036000 C 10/19/13 36.0 8.90 12.10
MAT 131019C00037000 C 10/19/13 37.0 8.10 11.10
MAT 131019C00038000 C 10/19/13 38.0 8.10 8.90
MAT 131019C00039000 C 10/19/13 39.0 7.70 7.90
MAT 131019C00040000 C 10/19/13 40.0 6.60 7.00
MAT 131019C00041000 C 10/19/13 41.0 6.00 6.20
MAT 131019C00042000 C 10/19/13 42.0 5.00 5.30
MAT 131019C00043000 C 10/19/13 43.0 4.40 4.50
MAT 131019C00044000 C 10/19/13 44.0 3.70 3.80
MAT 131019C00045000 C 10/19/13 45.0 3.00 3.20
MAT 131019C00046000 C 10/19/13 46.0 2.45 2.55
MAT 131019C00047000 C 10/19/13 47.0 1.95 2.05
MAT 131019C00048000 C 10/19/13 48.0 1.50 1.60
MAT 131019C00049000 C 10/19/13 49.0 1.15 1.25
MAT 131019C00050000 C 10/19/13 50.0 0.85 0.95
MAT 131019C00055000 C 10/19/13 55.0 0.15 0.25
MAT 131019C00060000 C 10/19/13 60.0 0.00 0.10
MAT 131019P00023000 P 10/19/13 23.0 0.00 0.05
MAT 131019P00024000 P 10/19/13 24.0 0.00 0.05
MAT 131019P00025000 P 10/19/13 25.0 0.00 0.10
MAT 131019P00026000 P 10/19/13 26.0 0.00 0.10
MAT 131019P00027000 P 10/19/13 27.0 0.00 0.10
MAT 131019P00028000 P 10/19/13 28.0 0.00 0.10
MAT 131019P00029000 P 10/19/13 29.0 0.00 0.10
MAT 131019P00030000 P 10/19/13 30.0 0.00 0.10
MAT 131019P00031000 P 10/19/13 31.0 0.05 0.15
MAT 131019P00032000 P 10/19/13 32.0 0.05 0.15
MAT 131019P00033000 P 10/19/13 33.0 0.10 0.20
MAT 131019P00034000 P 10/19/13 34.0 0.10 0.20
MAT 131019P00035000 P 10/19/13 35.0 0.15 0.25
MAT 131019P00036000 P 10/19/13 36.0 0.20 0.30
MAT 131019P00037000 P 10/19/13 37.0 0.25 0.40
MAT 131019P00038000 P 10/19/13 38.0 0.35 0.45
MAT 131019P00039000 P 10/19/13 39.0 0.45 0.60
MAT 131019P00040000 P 10/19/13 40.0 0.60 0.70
MAT 131019P00041000 P 10/19/13 41.0 0.75 0.85
MAT 131019P00042000 P 10/19/13 42.0 0.95 1.05
MAT 131019P00043000 P 10/19/13 43.0 1.20 1.30
MAT 131019P00044000 P 10/19/13 44.0 1.50 1.65
MAT 131019P00045000 P 10/19/13 45.0 1.85 2.00
MAT 131019P00046000 P 10/19/13 46.0 2.30 2.40
MAT 131019P00047000 P 10/19/13 47.0 2.80 2.95
MAT 131019P00048000 P 10/19/13 48.0 3.30 3.50
MAT 131019P00049000 P 10/19/13 49.0 4.00 4.20
MAT 131019P00050000 P 10/19/13 50.0 4.70 4.90
MAT 131019P00055000 P 10/19/13 55.0 9.00 10.70
MAT 131019P00060000 P 10/19/13 60.0 13.80 14.60
MAT 140118C00015000 C 01/18/14 15.0 31.10 32.00
MAT 140118C00018000 C 01/18/14 18.0 28.00 29.00
MAT 140118C00020000 C 01/18/14 20.0 26.10 26.90
MAT 140118C00022000 C 01/18/14 22.0 24.00 25.00
MAT 140118C00023000 C 01/18/14 23.0 23.00 24.00
MAT 140118C00024000 C 01/18/14 24.0 22.00 23.00
MAT 140118C00025000 C 01/18/14 25.0 21.10 22.00
MAT 140118C00026000 C 01/18/14 26.0 20.00 21.00
MAT 140118C00027000 C 01/18/14 27.0 19.00 20.00
MAT 140118C00028000 C 01/18/14 28.0 18.00 18.90
MAT 140118C00029000 C 01/18/14 29.0 17.00 17.90
MAT 140118C00030000 C 01/18/14 30.0 16.10 16.90
MAT 140118C00031000 C 01/18/14 31.0 15.00 15.90
MAT 140118C00032000 C 01/18/14 32.0 14.00 14.90
MAT 140118C00033000 C 01/18/14 33.0 13.10 14.00
MAT 140118C00034000 C 01/18/14 34.0 12.00 12.90
MAT 140118C00035000 C 01/18/14 35.0 11.70 11.90
MAT 140118C00036000 C 01/18/14 36.0 10.10 10.90
MAT 140118C00037000 C 01/18/14 37.0 9.70 9.90
MAT 140118C00038000 C 01/18/14 38.0 8.70 9.00
MAT 140118C00039000 C 01/18/14 39.0 7.80 8.10
MAT 140118C00040000 C 01/18/14 40.0 7.00 7.30
MAT 140118C00041000 C 01/18/14 41.0 6.20 6.40
MAT 140118C00042000 C 01/18/14 42.0 5.40 5.70
MAT 140118C00043000 C 01/18/14 43.0 4.80 4.90
MAT 140118C00044000 C 01/18/14 44.0 4.10 4.30
MAT 140118C00045000 C 01/18/14 45.0 3.50 3.70
MAT 140118C00046000 C 01/18/14 46.0 2.95 3.10
MAT 140118C00047000 C 01/18/14 47.0 2.45 2.55
MAT 140118C00048000 C 01/18/14 48.0 2.00 2.15
MAT 140118C00049000 C 01/18/14 49.0 1.60 1.75
MAT 140118C00050000 C 01/18/14 50.0 1.30 1.45
MAT 140118C00055000 C 01/18/14 55.0 0.35 0.45
MAT 140118C00060000 C 01/18/14 60.0 0.05 0.15
MAT 140118C00065000 C 01/18/14 65.0 0.00 0.10
MAT 140118P00015000 P 01/18/14 15.0 0.00 0.05
MAT 140118P00018000 P 01/18/14 18.0 0.00 0.05
MAT 140118P00020000 P 01/18/14 20.0 0.00 0.05
MAT 140118P00022000 P 01/18/14 22.0 0.00 0.10
MAT 140118P00023000 P 01/18/14 23.0 0.00 0.10
MAT 140118P00024000 P 01/18/14 24.0 0.00 0.10
MAT 140118P00025000 P 01/18/14 25.0 0.00 0.10
MAT 140118P00026000 P 01/18/14 26.0 0.05 0.10
MAT 140118P00027000 P 01/18/14 27.0 0.05 0.15
MAT 140118P00028000 P 01/18/14 28.0 0.05 0.15
MAT 140118P00029000 P 01/18/14 29.0 0.10 0.20
MAT 140118P00030000 P 01/18/14 30.0 0.10 0.20
MAT 140118P00031000 P 01/18/14 31.0 0.15 0.25
MAT 140118P00032000 P 01/18/14 32.0 0.20 0.30
MAT 140118P00033000 P 01/18/14 33.0 0.25 0.35
MAT 140118P00034000 P 01/18/14 34.0 0.30 0.40
MAT 140118P00035000 P 01/18/14 35.0 0.35 0.45
MAT 140118P00036000 P 01/18/14 36.0 0.45 0.55
MAT 140118P00037000 P 01/18/14 37.0 0.55 0.65
MAT 140118P00038000 P 01/18/14 38.0 0.70 0.80
MAT 140118P00039000 P 01/18/14 39.0 0.85 0.95
MAT 140118P00040000 P 01/18/14 40.0 1.10 1.15
MAT 140118P00041000 P 01/18/14 41.0 1.25 1.40
MAT 140118P00042000 P 01/18/14 42.0 1.50 1.65
MAT 140118P00043000 P 01/18/14 43.0 1.80 1.95
MAT 140118P00044000 P 01/18/14 44.0 2.15 2.30
MAT 140118P00045000 P 01/18/14 45.0 2.60 2.75
MAT 140118P00046000 P 01/18/14 46.0 3.00 3.20
MAT 140118P00047000 P 01/18/14 47.0 3.50 3.70
MAT 140118P00048000 P 01/18/14 48.0 4.10 4.30
MAT 140118P00049000 P 01/18/14 49.0 4.70 4.90
MAT 140118P00050000 P 01/18/14 50.0 5.40 5.60
MAT 140118P00055000 P 01/18/14 55.0 9.50 9.70
MAT 140118P00060000 P 01/18/14 60.0 14.10 15.00
MAT 140118P00065000 P 01/18/14 65.0 19.00 19.90
MAT 150117C00020000 C 01/17/15 20.0 26.10 26.90
MAT 150117C00023000 C 01/17/15 23.0 23.10 23.90
MAT 150117C00025000 C 01/17/15 25.0 21.10 21.90
MAT 150117C00028000 C 01/17/15 28.0 18.10 18.90
MAT 150117C00030000 C 01/17/15 30.0 16.10 16.90
MAT 150117C00033000 C 01/17/15 33.0 13.60 13.90
MAT 150117C00035000 C 01/17/15 35.0 11.80 12.20
MAT 150117C00037000 C 01/17/15 37.0 10.10 10.50
MAT 150117C00040000 C 01/17/15 40.0 8.00 8.30
MAT 150117C00042000 C 01/17/15 42.0 6.60 7.00
MAT 150117C00045000 C 01/17/15 45.0 4.60 5.20
MAT 150117C00047000 C 01/17/15 47.0 4.00 4.30
MAT 150117C00050000 C 01/17/15 50.0 2.85 3.10
MAT 150117C00055000 C 01/17/15 55.0 1.50 1.70
MAT 150117C00060000 C 01/17/15 60.0 0.65 0.95
MAT 150117C00065000 C 01/17/15 65.0 0.30 0.50
MAT 150117P00020000 P 01/17/15 20.0 0.20 0.35
MAT 150117P00023000 P 01/17/15 23.0 0.35 0.50
MAT 150117P00025000 P 01/17/15 25.0 0.45 0.65
MAT 150117P00028000 P 01/17/15 28.0 0.75 0.90
MAT 150117P00030000 P 01/17/15 30.0 0.95 1.15
MAT 150117P00033000 P 01/17/15 33.0 1.40 1.60
MAT 150117P00035000 P 01/17/15 35.0 1.80 2.00
MAT 150117P00037000 P 01/17/15 37.0 2.25 2.55
MAT 150117P00040000 P 01/17/15 40.0 3.20 3.50
MAT 150117P00042000 P 01/17/15 42.0 3.90 4.20
MAT 150117P00045000 P 01/17/15 45.0 5.30 5.70
MAT 150117P00047000 P 01/17/15 47.0 6.30 6.80
MAT 150117P00050000 P 01/17/15 50.0 8.20 8.70
MAT 150117P00055000 P 01/17/15 55.0 11.90 12.30
MAT 150117P00060000 P 01/17/15 60.0 16.10 16.50
MAT 150117P00065000 P 01/17/15 65.0 20.50 21.30