Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Mattel Inc (MAT)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 140517C00030000 C 05/17/14 30.0 7.50 7.90
MAT 140517C00031000 C 05/17/14 31.0 6.60 7.30
MAT 140517C00032000 C 05/17/14 32.0 5.60 6.30
MAT 140517C00033000 C 05/17/14 33.0 4.60 5.30
MAT 140517C00034000 C 05/17/14 34.0 3.60 4.30
MAT 140517C00035000 C 05/17/14 35.0 2.75 2.90
MAT 140517C00036000 C 05/17/14 36.0 1.85 2.00
MAT 140517C00037000 C 05/17/14 37.0 1.10 1.20
MAT 140517C00038000 C 05/17/14 38.0 0.50 0.60
MAT 140517C00039000 C 05/17/14 39.0 0.20 0.25
MAT 140517C00040000 C 05/17/14 40.0 0.05 0.10
MAT 140517C00041000 C 05/17/14 41.0 0.00 0.05
MAT 140517C00042000 C 05/17/14 42.0 0.00 0.05
MAT 140517C00043000 C 05/17/14 43.0 0.00 0.05
MAT 140517C00044000 C 05/17/14 44.0 0.00 0.05
MAT 140517C00045000 C 05/17/14 45.0 0.00 0.05
MAT 140517C00046000 C 05/17/14 46.0 0.00 0.05
MAT 140517P00030000 P 05/17/14 30.0 0.00 0.05
MAT 140517P00031000 P 05/17/14 31.0 0.00 0.05
MAT 140517P00032000 P 05/17/14 32.0 0.00 0.05
MAT 140517P00033000 P 05/17/14 33.0 0.00 0.05
MAT 140517P00034000 P 05/17/14 34.0 0.00 0.10
MAT 140517P00035000 P 05/17/14 35.0 0.05 0.15
MAT 140517P00036000 P 05/17/14 36.0 0.15 0.25
MAT 140517P00037000 P 05/17/14 37.0 0.35 0.45
MAT 140517P00038000 P 05/17/14 38.0 0.75 0.90
MAT 140517P00039000 P 05/17/14 39.0 1.40 1.55
MAT 140517P00040000 P 05/17/14 40.0 2.25 2.40
MAT 140517P00041000 P 05/17/14 41.0 3.20 3.40
MAT 140517P00042000 P 05/17/14 42.0 3.70 4.50
MAT 140517P00043000 P 05/17/14 43.0 4.70 5.50
MAT 140517P00044000 P 05/17/14 44.0 5.70 6.50
MAT 140517P00045000 P 05/17/14 45.0 6.70 7.50
MAT 140517P00046000 P 05/17/14 46.0 7.50 8.50
MAT 140621C00030000 C 06/21/14 30.0 7.50 8.30
MAT 140621C00031000 C 06/21/14 31.0 6.50 7.30
MAT 140621C00032000 C 06/21/14 32.0 5.60 6.30
MAT 140621C00033000 C 06/21/14 33.0 4.60 4.90
MAT 140621C00034000 C 06/21/14 34.0 3.70 3.90
MAT 140621C00035000 C 06/21/14 35.0 2.85 3.00
MAT 140621C00036000 C 06/21/14 36.0 2.00 2.15
MAT 140621C00037000 C 06/21/14 37.0 1.30 1.40
MAT 140621C00038000 C 06/21/14 38.0 0.75 0.90
MAT 140621C00039000 C 06/21/14 39.0 0.40 0.50
MAT 140621C00040000 C 06/21/14 40.0 0.20 0.25
MAT 140621C00041000 C 06/21/14 41.0 0.05 0.15
MAT 140621C00042000 C 06/21/14 42.0 0.00 0.10
MAT 140621C00043000 C 06/21/14 43.0 0.00 0.05
MAT 140621C00044000 C 06/21/14 44.0 0.00 0.05
MAT 140621C00045000 C 06/21/14 45.0 0.00 0.05
MAT 140621C00046000 C 06/21/14 46.0 0.00 0.05
MAT 140621P00030000 P 06/21/14 30.0 0.00 0.10
MAT 140621P00031000 P 06/21/14 31.0 0.00 0.10
MAT 140621P00032000 P 06/21/14 32.0 0.05 0.10
MAT 140621P00033000 P 06/21/14 33.0 0.10 0.15
MAT 140621P00034000 P 06/21/14 34.0 0.15 0.25
MAT 140621P00035000 P 06/21/14 35.0 0.30 0.35
MAT 140621P00036000 P 06/21/14 36.0 0.55 0.65
MAT 140621P00037000 P 06/21/14 37.0 0.85 1.00
MAT 140621P00038000 P 06/21/14 38.0 1.35 1.50
MAT 140621P00039000 P 06/21/14 39.0 2.00 2.15
MAT 140621P00040000 P 06/21/14 40.0 2.80 2.95
MAT 140621P00041000 P 06/21/14 41.0 3.60 3.80
MAT 140621P00042000 P 06/21/14 42.0 4.60 4.80
MAT 140621P00043000 P 06/21/14 43.0 5.10 5.90
MAT 140621P00044000 P 06/21/14 44.0 6.10 6.90
MAT 140621P00045000 P 06/21/14 45.0 7.10 7.90
MAT 140621P00046000 P 06/21/14 46.0 8.20 8.80
MAT 140719C00024000 C 07/19/14 24.0 13.40 14.40
MAT 140719C00025000 C 07/19/14 25.0 12.40 13.40
MAT 140719C00026000 C 07/19/14 26.0 11.40 12.00
MAT 140719C00027000 C 07/19/14 27.0 10.50 10.90
MAT 140719C00028000 C 07/19/14 28.0 9.50 10.30
MAT 140719C00029000 C 07/19/14 29.0 8.50 9.30
MAT 140719C00030000 C 07/19/14 30.0 7.50 8.30
MAT 140719C00031000 C 07/19/14 31.0 6.60 7.30
MAT 140719C00032000 C 07/19/14 32.0 5.60 6.30
MAT 140719C00033000 C 07/19/14 33.0 4.70 4.90
MAT 140719C00034000 C 07/19/14 34.0 3.90 4.00
MAT 140719C00035000 C 07/19/14 35.0 3.00 3.20
MAT 140719C00036000 C 07/19/14 36.0 2.25 2.45
MAT 140719C00037000 C 07/19/14 37.0 1.65 1.80
MAT 140719C00038000 C 07/19/14 38.0 1.15 1.30
MAT 140719C00039000 C 07/19/14 39.0 0.75 0.90
MAT 140719C00040000 C 07/19/14 40.0 0.50 0.60
MAT 140719C00041000 C 07/19/14 41.0 0.30 0.35
MAT 140719C00042000 C 07/19/14 42.0 0.15 0.25
MAT 140719C00043000 C 07/19/14 43.0 0.05 0.15
MAT 140719C00044000 C 07/19/14 44.0 0.00 0.10
MAT 140719C00045000 C 07/19/14 45.0 0.00 0.10
MAT 140719C00046000 C 07/19/14 46.0 0.00 0.05
MAT 140719C00047000 C 07/19/14 47.0 0.00 0.05
MAT 140719C00048000 C 07/19/14 48.0 0.00 0.05
MAT 140719C00049000 C 07/19/14 49.0 0.00 0.05
MAT 140719C00050000 C 07/19/14 50.0 0.00 0.05
MAT 140719C00055000 C 07/19/14 55.0 0.00 0.05
MAT 140719C00060000 C 07/19/14 60.0 0.00 0.05
MAT 140719C00065000 C 07/19/14 65.0 0.00 0.05
MAT 140719P00024000 P 07/19/14 24.0 0.00 0.05
MAT 140719P00025000 P 07/19/14 25.0 0.00 0.05
MAT 140719P00026000 P 07/19/14 26.0 0.00 0.05
MAT 140719P00027000 P 07/19/14 27.0 0.00 0.05
MAT 140719P00028000 P 07/19/14 28.0 0.00 0.10
MAT 140719P00029000 P 07/19/14 29.0 0.00 0.10
MAT 140719P00030000 P 07/19/14 30.0 0.05 0.15
MAT 140719P00031000 P 07/19/14 31.0 0.10 0.20
MAT 140719P00032000 P 07/19/14 32.0 0.15 0.25
MAT 140719P00033000 P 07/19/14 33.0 0.25 0.35
MAT 140719P00034000 P 07/19/14 34.0 0.40 0.50
MAT 140719P00035000 P 07/19/14 35.0 0.60 0.75
MAT 140719P00036000 P 07/19/14 36.0 0.90 1.05
MAT 140719P00037000 P 07/19/14 37.0 1.30 1.40
MAT 140719P00038000 P 07/19/14 38.0 1.80 1.90
MAT 140719P00039000 P 07/19/14 39.0 2.35 2.55
MAT 140719P00040000 P 07/19/14 40.0 3.10 3.20
MAT 140719P00041000 P 07/19/14 41.0 3.90 4.00
MAT 140719P00042000 P 07/19/14 42.0 4.70 4.90
MAT 140719P00043000 P 07/19/14 43.0 5.60 5.80
MAT 140719P00044000 P 07/19/14 44.0 6.60 6.80
MAT 140719P00045000 P 07/19/14 45.0 7.10 7.90
MAT 140719P00046000 P 07/19/14 46.0 8.10 8.90
MAT 140719P00047000 P 07/19/14 47.0 9.10 9.90
MAT 140719P00048000 P 07/19/14 48.0 10.10 10.90
MAT 140719P00049000 P 07/19/14 49.0 11.00 11.90
MAT 140719P00050000 P 07/19/14 50.0 11.80 12.90
MAT 140719P00055000 P 07/19/14 55.0 16.90 17.90
MAT 140719P00060000 P 07/19/14 60.0 21.80 23.00
MAT 140719P00065000 P 07/19/14 65.0 26.80 28.00
MAT 141018C00024000 C 10/18/14 24.0 13.50 14.50
MAT 141018C00025000 C 10/18/14 25.0 12.50 13.50
MAT 141018C00026000 C 10/18/14 26.0 11.50 12.50
MAT 141018C00027000 C 10/18/14 27.0 10.50 11.10
MAT 141018C00028000 C 10/18/14 28.0 9.50 10.30
MAT 141018C00029000 C 10/18/14 29.0 8.60 9.30
MAT 141018C00030000 C 10/18/14 30.0 7.60 8.30
MAT 141018C00031000 C 10/18/14 31.0 6.70 6.90
MAT 141018C00032000 C 10/18/14 32.0 5.80 6.00
MAT 141018C00033000 C 10/18/14 33.0 4.90 5.20
MAT 141018C00034000 C 10/18/14 34.0 4.10 4.40
MAT 141018C00035000 C 10/18/14 35.0 3.40 3.60
MAT 141018C00036000 C 10/18/14 36.0 2.75 3.00
MAT 141018C00037000 C 10/18/14 37.0 2.20 2.45
MAT 141018C00038000 C 10/18/14 38.0 1.70 1.90
MAT 141018C00039000 C 10/18/14 39.0 1.30 1.50
MAT 141018C00040000 C 10/18/14 40.0 0.95 1.15
MAT 141018C00041000 C 10/18/14 41.0 0.70 0.90
MAT 141018C00042000 C 10/18/14 42.0 0.50 0.70
MAT 141018C00043000 C 10/18/14 43.0 0.35 0.50
MAT 141018C00044000 C 10/18/14 44.0 0.25 0.40
MAT 141018C00045000 C 10/18/14 45.0 0.15 0.30
MAT 141018C00046000 C 10/18/14 46.0 0.10 0.20
MAT 141018C00047000 C 10/18/14 47.0 0.05 0.15
MAT 141018C00048000 C 10/18/14 48.0 0.05 0.10
MAT 141018C00049000 C 10/18/14 49.0 0.00 0.10
MAT 141018C00050000 C 10/18/14 50.0 0.00 0.10
MAT 141018P00024000 P 10/18/14 24.0 0.00 0.10
MAT 141018P00025000 P 10/18/14 25.0 0.05 0.10
MAT 141018P00026000 P 10/18/14 26.0 0.05 0.15
MAT 141018P00027000 P 10/18/14 27.0 0.10 0.20
MAT 141018P00028000 P 10/18/14 28.0 0.15 0.25
MAT 141018P00029000 P 10/18/14 29.0 0.20 0.30
MAT 141018P00030000 P 10/18/14 30.0 0.30 0.45
MAT 141018P00031000 P 10/18/14 31.0 0.40 0.55
MAT 141018P00032000 P 10/18/14 32.0 0.55 0.70
MAT 141018P00033000 P 10/18/14 33.0 0.70 0.90
MAT 141018P00034000 P 10/18/14 34.0 0.95 1.15
MAT 141018P00035000 P 10/18/14 35.0 1.30 1.45
MAT 141018P00036000 P 10/18/14 36.0 1.65 1.85
MAT 141018P00037000 P 10/18/14 37.0 2.10 2.30
MAT 141018P00038000 P 10/18/14 38.0 2.65 2.85
MAT 141018P00039000 P 10/18/14 39.0 3.20 3.50
MAT 141018P00040000 P 10/18/14 40.0 3.90 4.20
MAT 141018P00041000 P 10/18/14 41.0 4.60 4.90
MAT 141018P00042000 P 10/18/14 42.0 5.40 5.70
MAT 141018P00043000 P 10/18/14 43.0 6.30 6.50
MAT 141018P00044000 P 10/18/14 44.0 7.20 7.40
MAT 141018P00045000 P 10/18/14 45.0 8.10 8.30
MAT 141018P00046000 P 10/18/14 46.0 9.00 9.20
MAT 141018P00047000 P 10/18/14 47.0 10.00 10.20
MAT 141018P00048000 P 10/18/14 48.0 10.70 11.20
MAT 141018P00049000 P 10/18/14 49.0 11.50 12.20
MAT 141018P00050000 P 10/18/14 50.0 12.40 13.20
MAT 150117C00020000 C 01/17/15 20.0 17.60 17.90
MAT 150117C00021000 C 01/17/15 21.0 16.60 16.90
MAT 150117C00023000 C 01/17/15 23.0 14.60 14.80
MAT 150117C00024000 C 01/17/15 24.0 13.60 13.80
MAT 150117C00025000 C 01/17/15 25.0 12.60 12.80
MAT 150117C00026000 C 01/17/15 26.0 11.60 11.80
MAT 150117C00027000 C 01/17/15 27.0 10.60 10.80
MAT 150117C00028000 C 01/17/15 28.0 9.60 9.90
MAT 150117C00029000 C 01/17/15 29.0 8.70 8.90
MAT 150117C00030000 C 01/17/15 30.0 7.70 7.90
MAT 150117C00031000 C 01/17/15 31.0 6.80 7.00
MAT 150117C00032000 C 01/17/15 32.0 5.90 6.20
MAT 150117C00033000 C 01/17/15 33.0 5.10 5.30
MAT 150117C00034000 C 01/17/15 34.0 4.40 4.60
MAT 150117C00035000 C 01/17/15 35.0 3.70 3.90
MAT 150117C00036000 C 01/17/15 36.0 3.10 3.30
MAT 150117C00037000 C 01/17/15 37.0 2.50 2.70
MAT 150117C00038000 C 01/17/15 38.0 2.05 2.25
MAT 150117C00039000 C 01/17/15 39.0 1.65 1.85
MAT 150117C00040000 C 01/17/15 40.0 1.30 1.50
MAT 150117C00041000 C 01/17/15 41.0 1.05 1.15
MAT 150117C00042000 C 01/17/15 42.0 0.80 0.95
MAT 150117C00043000 C 01/17/15 43.0 0.60 0.80
MAT 150117C00044000 C 01/17/15 44.0 0.45 0.65
MAT 150117C00045000 C 01/17/15 45.0 0.35 0.45
MAT 150117C00046000 C 01/17/15 46.0 0.25 0.40
MAT 150117C00047000 C 01/17/15 47.0 0.20 0.30
MAT 150117C00048000 C 01/17/15 48.0 0.15 0.25
MAT 150117C00049000 C 01/17/15 49.0 0.10 0.20
MAT 150117C00050000 C 01/17/15 50.0 0.05 0.15
MAT 150117C00055000 C 01/17/15 55.0 0.00 0.10
MAT 150117C00060000 C 01/17/15 60.0 0.00 0.05
MAT 150117C00065000 C 01/17/15 65.0 0.00 0.05
MAT 150117P00020000 P 01/17/15 20.0 0.00 0.10
MAT 150117P00021000 P 01/17/15 21.0 0.00 0.10
MAT 150117P00023000 P 01/17/15 23.0 0.05 0.15
MAT 150117P00024000 P 01/17/15 24.0 0.10 0.20
MAT 150117P00025000 P 01/17/15 25.0 0.10 0.25
MAT 150117P00026000 P 01/17/15 26.0 0.15 0.25
MAT 150117P00027000 P 01/17/15 27.0 0.25 0.35
MAT 150117P00028000 P 01/17/15 28.0 0.30 0.45
MAT 150117P00029000 P 01/17/15 29.0 0.40 0.55
MAT 150117P00030000 P 01/17/15 30.0 0.55 0.70
MAT 150117P00031000 P 01/17/15 31.0 0.75 0.85
MAT 150117P00032000 P 01/17/15 32.0 0.95 1.05
MAT 150117P00033000 P 01/17/15 33.0 1.20 1.35
MAT 150117P00034000 P 01/17/15 34.0 1.50 1.65
MAT 150117P00035000 P 01/17/15 35.0 1.85 2.00
MAT 150117P00036000 P 01/17/15 36.0 2.25 2.45
MAT 150117P00037000 P 01/17/15 37.0 2.75 2.95
MAT 150117P00038000 P 01/17/15 38.0 3.30 3.50
MAT 150117P00039000 P 01/17/15 39.0 3.90 4.10
MAT 150117P00040000 P 01/17/15 40.0 4.60 4.80
MAT 150117P00041000 P 01/17/15 41.0 5.30 5.50
MAT 150117P00042000 P 01/17/15 42.0 6.00 6.30
MAT 150117P00043000 P 01/17/15 43.0 6.90 7.10
MAT 150117P00044000 P 01/17/15 44.0 7.70 8.00
MAT 150117P00045000 P 01/17/15 45.0 8.60 8.90
MAT 150117P00046000 P 01/17/15 46.0 9.50 9.80
MAT 150117P00047000 P 01/17/15 47.0 10.40 10.70
MAT 150117P00048000 P 01/17/15 48.0 11.40 11.60
MAT 150117P00049000 P 01/17/15 49.0 12.30 12.60
MAT 150117P00050000 P 01/17/15 50.0 13.30 13.50
MAT 150117P00055000 P 01/17/15 55.0 18.20 18.50
MAT 150117P00060000 P 01/17/15 60.0 23.20 23.40
MAT 150117P00065000 P 01/17/15 65.0 27.90 28.40
MAT 160115C00020000 C 01/15/16 20.0 17.60 17.90
MAT 160115C00023000 C 01/15/16 23.0 14.60 14.90
MAT 160115C00025000 C 01/15/16 25.0 12.60 12.90
MAT 160115C00028000 C 01/15/16 28.0 9.70 9.90
MAT 160115C00030000 C 01/15/16 30.0 7.90 8.20
MAT 160115C00033000 C 01/15/16 33.0 5.70 6.00
MAT 160115C00035000 C 01/15/16 35.0 4.50 4.80
MAT 160115C00038000 C 01/15/16 38.0 3.10 3.40
MAT 160115C00040000 C 01/15/16 40.0 2.35 2.65
MAT 160115C00042000 C 01/15/16 42.0 1.75 2.05
MAT 160115C00045000 C 01/15/16 45.0 1.15 1.40
MAT 160115C00047000 C 01/15/16 47.0 0.90 1.05
MAT 160115C00050000 C 01/15/16 50.0 0.50 0.70
MAT 160115C00055000 C 01/15/16 55.0 0.20 0.35
MAT 160115C00060000 C 01/15/16 60.0 0.10 0.20
MAT 160115P00020000 P 01/15/16 20.0 0.25 0.35
MAT 160115P00023000 P 01/15/16 23.0 0.50 0.65
MAT 160115P00025000 P 01/15/16 25.0 0.75 0.95
MAT 160115P00028000 P 01/15/16 28.0 1.35 1.55
MAT 160115P00030000 P 01/15/16 30.0 1.90 2.10
MAT 160115P00033000 P 01/15/16 33.0 3.00 3.20
MAT 160115P00035000 P 01/15/16 35.0 3.90 4.20
MAT 160115P00038000 P 01/15/16 38.0 5.60 5.80
MAT 160115P00040000 P 01/15/16 40.0 6.90 7.20
MAT 160115P00042000 P 01/15/16 42.0 8.30 8.60
MAT 160115P00045000 P 01/15/16 45.0 10.60 11.00
MAT 160115P00047000 P 01/15/16 47.0 12.30 12.60
MAT 160115P00050000 P 01/15/16 50.0 15.00 15.30
MAT 160115P00055000 P 01/15/16 55.0 19.60 19.90
MAT 160115P00060000 P 01/15/16 60.0 24.10 24.70

OPRA data is delayed 15 minutes.