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 (2015-05-08)Premium Content

Mattel Inc (MAT)
As of May 6 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150515C00015000 C 05/15/15 15.0 12.00 12.70
MAT 150515C00016000 C 05/15/15 16.0 10.80 11.70
MAT 150515C00017000 C 05/15/15 17.0 10.10 10.70
MAT 150515C00018000 C 05/15/15 18.0 9.10 9.70
MAT 150515C00019000 C 05/15/15 19.0 8.10 8.40
MAT 150515C00020000 C 05/15/15 20.0 7.10 7.70
MAT 150515C00021000 C 05/15/15 21.0 6.10 6.70
MAT 150515C00022000 C 05/15/15 22.0 5.10 5.70
MAT 150515C00023000 C 05/15/15 23.0 4.10 4.50
MAT 150515C00024000 C 05/15/15 24.0 3.10 3.70
MAT 150515C00025000 C 05/15/15 25.0 2.25 2.40
MAT 150515C00026000 C 05/15/15 26.0 1.35 1.50
MAT 150515C00027000 C 05/15/15 27.0 0.60 0.70
MAT 150515C00028000 C 05/15/15 28.0 0.15 0.25
MAT 150515C00029000 C 05/15/15 29.0 0.00 0.10
MAT 150515C00030000 C 05/15/15 30.0 0.00 0.05
MAT 150515C00031000 C 05/15/15 31.0 0.00 0.05
MAT 150515C00032000 C 05/15/15 32.0 0.00 0.05
MAT 150515C00033000 C 05/15/15 33.0 0.00 0.05
MAT 150515C00034000 C 05/15/15 34.0 0.00 0.05
MAT 150515C00035000 C 05/15/15 35.0 0.00 0.05
MAT 150515C00036000 C 05/15/15 36.0 0.00 0.05
MAT 150515P00015000 P 05/15/15 15.0 0.00 0.05
MAT 150515P00016000 P 05/15/15 16.0 0.00 0.05
MAT 150515P00017000 P 05/15/15 17.0 0.00 0.05
MAT 150515P00018000 P 05/15/15 18.0 0.00 0.05
MAT 150515P00019000 P 05/15/15 19.0 0.00 0.05
MAT 150515P00020000 P 05/15/15 20.0 0.00 0.05
MAT 150515P00021000 P 05/15/15 21.0 0.00 0.05
MAT 150515P00022000 P 05/15/15 22.0 0.00 0.05
MAT 150515P00023000 P 05/15/15 23.0 0.00 0.05
MAT 150515P00024000 P 05/15/15 24.0 0.00 0.05
MAT 150515P00025000 P 05/15/15 25.0 0.00 0.05
MAT 150515P00026000 P 05/15/15 26.0 0.05 0.15
MAT 150515P00027000 P 05/15/15 27.0 0.30 0.40
MAT 150515P00028000 P 05/15/15 28.0 0.85 0.95
MAT 150515P00029000 P 05/15/15 29.0 1.65 1.80
MAT 150515P00030000 P 05/15/15 30.0 2.35 2.90
MAT 150515P00031000 P 05/15/15 31.0 3.30 3.90
MAT 150515P00032000 P 05/15/15 32.0 4.30 4.90
MAT 150515P00033000 P 05/15/15 33.0 5.40 5.90
MAT 150515P00034000 P 05/15/15 34.0 6.30 6.90
MAT 150515P00035000 P 05/15/15 35.0 7.30 7.90
MAT 150515P00036000 P 05/15/15 36.0 8.30 8.90
MAT 150619C00016000 C 06/19/15 16.0 11.10 11.70
MAT 150619C00017000 C 06/19/15 17.0 10.10 10.70
MAT 150619C00018000 C 06/19/15 18.0 9.10 9.40
MAT 150619C00019000 C 06/19/15 19.0 8.10 8.70
MAT 150619C00020000 C 06/19/15 20.0 7.10 7.70
MAT 150619C00021000 C 06/19/15 21.0 6.10 6.70
MAT 150619C00022000 C 06/19/15 22.0 5.10 5.70
MAT 150619C00023000 C 06/19/15 23.0 4.10 4.70
MAT 150619C00024000 C 06/19/15 24.0 3.30 3.40
MAT 150619C00025000 C 06/19/15 25.0 2.35 2.50
MAT 150619C00026000 C 06/19/15 26.0 1.50 1.65
MAT 150619C00027000 C 06/19/15 27.0 0.90 1.00
MAT 150619C00028000 C 06/19/15 28.0 0.45 0.55
MAT 150619C00029000 C 06/19/15 29.0 0.20 0.30
MAT 150619C00030000 C 06/19/15 30.0 0.10 0.20
MAT 150619C00031000 C 06/19/15 31.0 0.05 0.10
MAT 150619C00032000 C 06/19/15 32.0 0.00 0.10
MAT 150619C00033000 C 06/19/15 33.0 0.00 0.10
MAT 150619C00034000 C 06/19/15 34.0 0.00 0.05
MAT 150619C00035000 C 06/19/15 35.0 0.00 0.05
MAT 150619C00036000 C 06/19/15 36.0 0.00 0.05
MAT 150619P00016000 P 06/19/15 16.0 0.00 0.05
MAT 150619P00017000 P 06/19/15 17.0 0.00 0.05
MAT 150619P00018000 P 06/19/15 18.0 0.00 0.05
MAT 150619P00019000 P 06/19/15 19.0 0.00 0.05
MAT 150619P00020000 P 06/19/15 20.0 0.00 0.05
MAT 150619P00021000 P 06/19/15 21.0 0.00 0.10
MAT 150619P00022000 P 06/19/15 22.0 0.00 0.10
MAT 150619P00023000 P 06/19/15 23.0 0.05 0.15
MAT 150619P00024000 P 06/19/15 24.0 0.15 0.20
MAT 150619P00025000 P 06/19/15 25.0 0.25 0.35
MAT 150619P00026000 P 06/19/15 26.0 0.55 0.65
MAT 150619P00027000 P 06/19/15 27.0 0.95 1.05
MAT 150619P00028000 P 06/19/15 28.0 1.50 1.65
MAT 150619P00029000 P 06/19/15 29.0 2.25 2.45
MAT 150619P00030000 P 06/19/15 30.0 3.10 3.30
MAT 150619P00031000 P 06/19/15 31.0 4.10 4.20
MAT 150619P00032000 P 06/19/15 32.0 5.00 5.20
MAT 150619P00033000 P 06/19/15 33.0 5.70 6.30
MAT 150619P00034000 P 06/19/15 34.0 6.70 7.30
MAT 150619P00035000 P 06/19/15 35.0 7.70 8.30
MAT 150619P00036000 P 06/19/15 36.0 8.70 9.30
MAT 150717C00016000 C 07/17/15 16.0 10.70 11.50
MAT 150717C00017000 C 07/17/15 17.0 10.10 10.70
MAT 150717C00018000 C 07/17/15 18.0 9.00 9.50
MAT 150717C00019000 C 07/17/15 19.0 8.00 8.50
MAT 150717C00020000 C 07/17/15 20.0 7.10 7.70
MAT 150717C00021000 C 07/17/15 21.0 6.10 6.70
MAT 150717C00022000 C 07/17/15 22.0 5.20 5.40
MAT 150717C00023000 C 07/17/15 23.0 4.30 4.50
MAT 150717C00024000 C 07/17/15 24.0 3.40 3.60
MAT 150717C00025000 C 07/17/15 25.0 2.50 2.70
MAT 150717C00026000 C 07/17/15 26.0 1.80 2.00
MAT 150717C00027000 C 07/17/15 27.0 1.30 1.40
MAT 150717C00028000 C 07/17/15 28.0 0.85 0.90
MAT 150717C00029000 C 07/17/15 29.0 0.50 0.60
MAT 150717C00030000 C 07/17/15 30.0 0.30 0.40
MAT 150717C00031000 C 07/17/15 31.0 0.20 0.30
MAT 150717C00032000 C 07/17/15 32.0 0.10 0.20
MAT 150717C00033000 C 07/17/15 33.0 0.05 0.15
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 0.10
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 150717P00016000 P 07/17/15 16.0 0.00 0.05
MAT 150717P00017000 P 07/17/15 17.0 0.00 0.05
MAT 150717P00018000 P 07/17/15 18.0 0.00 0.10
MAT 150717P00019000 P 07/17/15 19.0 0.00 0.10
MAT 150717P00020000 P 07/17/15 20.0 0.05 0.10
MAT 150717P00021000 P 07/17/15 21.0 0.05 0.15
MAT 150717P00022000 P 07/17/15 22.0 0.15 0.20
MAT 150717P00023000 P 07/17/15 23.0 0.20 0.30
MAT 150717P00024000 P 07/17/15 24.0 0.35 0.45
MAT 150717P00025000 P 07/17/15 25.0 0.60 0.70
MAT 150717P00026000 P 07/17/15 26.0 0.90 1.00
MAT 150717P00027000 P 07/17/15 27.0 1.30 1.45
MAT 150717P00028000 P 07/17/15 28.0 1.85 2.05
MAT 150717P00029000 P 07/17/15 29.0 2.55 2.75
MAT 150717P00030000 P 07/17/15 30.0 3.30 3.50
MAT 150717P00031000 P 07/17/15 31.0 4.20 4.40
MAT 150717P00032000 P 07/17/15 32.0 5.10 5.30
MAT 150717P00033000 P 07/17/15 33.0 6.10 6.20
MAT 150717P00034000 P 07/17/15 34.0 7.00 7.20
MAT 150717P00035000 P 07/17/15 35.0 7.70 8.30
MAT 150717P00036000 P 07/17/15 36.0 8.70 9.30
MAT 150717P00037000 P 07/17/15 37.0 9.70 10.30
MAT 150717P00038000 P 07/17/15 38.0 10.70 11.30
MAT 150717P00039000 P 07/17/15 39.0 11.70 12.30
MAT 150717P00040000 P 07/17/15 40.0 12.70 13.30
MAT 150717P00041000 P 07/17/15 41.0 13.70 14.30
MAT 150717P00042000 P 07/17/15 42.0 14.70 15.30
MAT 150717P00043000 P 07/17/15 43.0 15.70 16.50
MAT 151016C00015000 C 10/16/15 15.0 11.70 13.30
MAT 151016C00016000 C 10/16/15 16.0 10.70 12.30
MAT 151016C00017000 C 10/16/15 17.0 9.60 11.50
MAT 151016C00018000 C 10/16/15 18.0 9.10 9.70
MAT 151016C00019000 C 10/16/15 19.0 8.10 9.10
MAT 151016C00020000 C 10/16/15 20.0 7.10 7.70
MAT 151016C00021000 C 10/16/15 21.0 6.30 6.50
MAT 151016C00022000 C 10/16/15 22.0 5.30 5.50
MAT 151016C00023000 C 10/16/15 23.0 4.40 4.60
MAT 151016C00024000 C 10/16/15 24.0 3.60 3.80
MAT 151016C00025000 C 10/16/15 25.0 2.85 3.10
MAT 151016C00026000 C 10/16/15 26.0 2.20 2.45
MAT 151016C00027000 C 10/16/15 27.0 1.70 1.90
MAT 151016C00028000 C 10/16/15 28.0 1.30 1.45
MAT 151016C00029000 C 10/16/15 29.0 0.95 1.10
MAT 151016C00030000 C 10/16/15 30.0 0.70 0.85
MAT 151016C00031000 C 10/16/15 31.0 0.50 0.65
MAT 151016C00032000 C 10/16/15 32.0 0.35 0.50
MAT 151016C00033000 C 10/16/15 33.0 0.25 0.35
MAT 151016C00034000 C 10/16/15 34.0 0.15 0.30
MAT 151016C00035000 C 10/16/15 35.0 0.10 0.20
MAT 151016C00036000 C 10/16/15 36.0 0.05 0.15
MAT 151016C00037000 C 10/16/15 37.0 0.05 0.15
MAT 151016C00038000 C 10/16/15 38.0 0.05 0.10
MAT 151016C00039000 C 10/16/15 39.0 0.00 0.10
MAT 151016P00015000 P 10/16/15 15.0 0.00 0.10
MAT 151016P00016000 P 10/16/15 16.0 0.05 0.10
MAT 151016P00017000 P 10/16/15 17.0 0.05 0.15
MAT 151016P00018000 P 10/16/15 18.0 0.10 0.15
MAT 151016P00019000 P 10/16/15 19.0 0.10 0.25
MAT 151016P00020000 P 10/16/15 20.0 0.20 0.30
MAT 151016P00021000 P 10/16/15 21.0 0.25 0.40
MAT 151016P00022000 P 10/16/15 22.0 0.40 0.55
MAT 151016P00023000 P 10/16/15 23.0 0.60 0.75
MAT 151016P00024000 P 10/16/15 24.0 0.90 1.00
MAT 151016P00025000 P 10/16/15 25.0 1.15 1.35
MAT 151016P00026000 P 10/16/15 26.0 1.55 1.75
MAT 151016P00027000 P 10/16/15 27.0 2.05 2.25
MAT 151016P00028000 P 10/16/15 28.0 2.65 2.85
MAT 151016P00029000 P 10/16/15 29.0 3.30 3.50
MAT 151016P00030000 P 10/16/15 30.0 4.00 4.30
MAT 151016P00031000 P 10/16/15 31.0 4.80 5.10
MAT 151016P00032000 P 10/16/15 32.0 5.60 5.90
MAT 151016P00033000 P 10/16/15 33.0 6.50 6.80
MAT 151016P00034000 P 10/16/15 34.0 7.50 7.70
MAT 151016P00035000 P 10/16/15 35.0 8.40 8.70
MAT 151016P00036000 P 10/16/15 36.0 9.40 9.60
MAT 151016P00037000 P 10/16/15 37.0 10.40 10.60
MAT 151016P00038000 P 10/16/15 38.0 11.00 11.70
MAT 151016P00039000 P 10/16/15 39.0 12.00 12.70
MAT 160115C00013000 C 01/15/16 13.0 13.70 15.30
MAT 160115C00015000 C 01/15/16 15.0 12.10 12.80
MAT 160115C00016000 C 01/15/16 16.0 11.10 11.70
MAT 160115C00017000 C 01/15/16 17.0 10.10 10.70
MAT 160115C00018000 C 01/15/16 18.0 9.10 9.80
MAT 160115C00019000 C 01/15/16 19.0 8.10 8.70
MAT 160115C00020000 C 01/15/16 20.0 7.20 7.50
MAT 160115C00021000 C 01/15/16 21.0 6.20 6.50
MAT 160115C00022000 C 01/15/16 22.0 5.30 5.70
MAT 160115C00023000 C 01/15/16 23.0 4.50 4.90
MAT 160115C00024000 C 01/15/16 24.0 3.80 4.20
MAT 160115C00025000 C 01/15/16 25.0 3.10 3.50
MAT 160115C00026000 C 01/15/16 26.0 2.60 3.00
MAT 160115C00027000 C 01/15/16 27.0 2.10 2.45
MAT 160115C00028000 C 01/15/16 28.0 1.65 2.05
MAT 160115C00029000 C 01/15/16 29.0 1.30 1.70
MAT 160115C00030000 C 01/15/16 30.0 1.05 1.40
MAT 160115C00031000 C 01/15/16 31.0 0.80 0.95
MAT 160115C00032000 C 01/15/16 32.0 0.60 0.90
MAT 160115C00033000 C 01/15/16 33.0 0.45 0.70
MAT 160115C00034000 C 01/15/16 34.0 0.35 0.60
MAT 160115C00035000 C 01/15/16 35.0 0.25 0.45
MAT 160115C00036000 C 01/15/16 36.0 0.15 0.40
MAT 160115C00037000 C 01/15/16 37.0 0.10 0.35
MAT 160115C00038000 C 01/15/16 38.0 0.00 0.30
MAT 160115C00039000 C 01/15/16 39.0 0.05 0.25
MAT 160115C00040000 C 01/15/16 40.0 0.05 0.20
MAT 160115C00041000 C 01/15/16 41.0 0.00 0.20
MAT 160115C00042000 C 01/15/16 42.0 0.00 0.15
MAT 160115C00043000 C 01/15/16 43.0 0.00 0.15
MAT 160115C00044000 C 01/15/16 44.0 0.00 0.15
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 0.05
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 0.15
MAT 160115P00015000 P 01/15/16 15.0 0.00 0.20
MAT 160115P00016000 P 01/15/16 16.0 0.05 0.25
MAT 160115P00017000 P 01/15/16 17.0 0.10 0.35
MAT 160115P00018000 P 01/15/16 18.0 0.15 0.35
MAT 160115P00019000 P 01/15/16 19.0 0.25 0.45
MAT 160115P00020000 P 01/15/16 20.0 0.35 0.60
MAT 160115P00021000 P 01/15/16 21.0 0.45 0.75
MAT 160115P00022000 P 01/15/16 22.0 0.75 0.95
MAT 160115P00023000 P 01/15/16 23.0 1.00 1.20
MAT 160115P00024000 P 01/15/16 24.0 1.30 1.55
MAT 160115P00025000 P 01/15/16 25.0 1.65 1.95
MAT 160115P00026000 P 01/15/16 26.0 2.10 2.40
MAT 160115P00027000 P 01/15/16 27.0 2.65 2.90
MAT 160115P00028000 P 01/15/16 28.0 3.20 3.50
MAT 160115P00029000 P 01/15/16 29.0 3.90 4.20
MAT 160115P00030000 P 01/15/16 30.0 4.40 4.90
MAT 160115P00031000 P 01/15/16 31.0 5.20 5.70
MAT 160115P00032000 P 01/15/16 32.0 6.00 6.50
MAT 160115P00033000 P 01/15/16 33.0 6.90 7.40
MAT 160115P00034000 P 01/15/16 34.0 7.80 8.30
MAT 160115P00035000 P 01/15/16 35.0 8.70 9.20
MAT 160115P00036000 P 01/15/16 36.0 9.70 10.10
MAT 160115P00037000 P 01/15/16 37.0 10.60 11.10
MAT 160115P00038000 P 01/15/16 38.0 11.60 12.00
MAT 160115P00039000 P 01/15/16 39.0 12.60 13.00
MAT 160115P00040000 P 01/15/16 40.0 13.60 14.00
MAT 160115P00041000 P 01/15/16 41.0 14.10 14.90
MAT 160115P00042000 P 01/15/16 42.0 15.20 15.90
MAT 160115P00043000 P 01/15/16 43.0 16.20 16.90
MAT 160115P00044000 P 01/15/16 44.0 17.20 17.90
MAT 160115P00045000 P 01/15/16 45.0 18.20 18.90
MAT 160115P00047000 P 01/15/16 47.0 20.20 21.00
MAT 160115P00050000 P 01/15/16 50.0 22.50 24.50
MAT 160115P00055000 P 01/15/16 55.0 28.10 28.80
MAT 160115P00060000 P 01/15/16 60.0 33.10 33.80
MAT 170120C00013000 C 01/20/17 13.0 14.00 14.90
MAT 170120C00015000 C 01/20/17 15.0 12.00 12.90
MAT 170120C00018000 C 01/20/17 18.0 9.00 9.90
MAT 170120C00020000 C 01/20/17 20.0 7.20 7.70
MAT 170120C00023000 C 01/20/17 23.0 4.90 5.50
MAT 170120C00025000 C 01/20/17 25.0 3.80 4.30
MAT 170120C00028000 C 01/20/17 28.0 2.45 3.00
MAT 170120C00030000 C 01/20/17 30.0 2.00 2.40
MAT 170120C00032000 C 01/20/17 32.0 1.30 1.85
MAT 170120C00035000 C 01/20/17 35.0 0.75 1.25
MAT 170120C00037000 C 01/20/17 37.0 0.50 0.95
MAT 170120C00040000 C 01/20/17 40.0 0.30 0.65
MAT 170120C00042000 C 01/20/17 42.0 0.20 0.60
MAT 170120C00045000 C 01/20/17 45.0 0.10 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 170120P00013000 P 01/20/17 13.0 0.20 0.50
MAT 170120P00015000 P 01/20/17 15.0 0.35 0.65
MAT 170120P00018000 P 01/20/17 18.0 0.80 1.15
MAT 170120P00020000 P 01/20/17 20.0 1.30 1.65
MAT 170120P00023000 P 01/20/17 23.0 2.50 2.75
MAT 170120P00025000 P 01/20/17 25.0 3.30 3.90
MAT 170120P00028000 P 01/20/17 28.0 4.90 5.40
MAT 170120P00030000 P 01/20/17 30.0 6.20 7.10
MAT 170120P00032000 P 01/20/17 32.0 7.70 8.30
MAT 170120P00035000 P 01/20/17 35.0 10.10 10.70
MAT 170120P00037000 P 01/20/17 37.0 11.90 12.50
MAT 170120P00040000 P 01/20/17 40.0 14.60 15.20
MAT 170120P00042000 P 01/20/17 42.0 16.50 17.10
MAT 170120P00045000 P 01/20/17 45.0 19.40 19.90
MAT 170120P00047000 P 01/20/17 47.0 21.30 21.80
MAT 170120P00050000 P 01/20/17 50.0 22.40 26.40

OPRA data is delayed 15 minutes.