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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150117C00020000 C 01/17/15 20.0 8.70 10.10
MAT 150117C00021000 C 01/17/15 21.0 7.80 9.10
MAT 150117C00023000 C 01/17/15 23.0 4.70 8.10
MAT 150117C00024000 C 01/17/15 24.0 4.80 6.10
MAT 150117C00025000 C 01/17/15 25.0 3.80 5.00
MAT 150117C00026000 C 01/17/15 26.0 3.50 3.80
MAT 150117C00027000 C 01/17/15 27.0 2.55 2.80
MAT 150117C00028000 C 01/17/15 28.0 1.70 1.90
MAT 150117C00029000 C 01/17/15 29.0 0.95 1.10
MAT 150117C00030000 C 01/17/15 30.0 0.45 0.55
MAT 150117C00031000 C 01/17/15 31.0 0.20 0.25
MAT 150117C00032000 C 01/17/15 32.0 0.05 0.15
MAT 150117C00033000 C 01/17/15 33.0 0.00 0.10
MAT 150117C00034000 C 01/17/15 34.0 0.00 0.05
MAT 150117C00035000 C 01/17/15 35.0 0.00 0.05
MAT 150117C00036000 C 01/17/15 36.0 0.00 0.05
MAT 150117C00037000 C 01/17/15 37.0 0.00 0.05
MAT 150117C00038000 C 01/17/15 38.0 0.00 0.05
MAT 150117C00039000 C 01/17/15 39.0 0.00 0.05
MAT 150117C00040000 C 01/17/15 40.0 0.00 0.05
MAT 150117C00041000 C 01/17/15 41.0 0.00 0.05
MAT 150117C00042000 C 01/17/15 42.0 0.00 0.05
MAT 150117C00043000 C 01/17/15 43.0 0.00 0.05
MAT 150117C00044000 C 01/17/15 44.0 0.00 0.05
MAT 150117C00045000 C 01/17/15 45.0 0.00 0.05
MAT 150117C00046000 C 01/17/15 46.0 0.00 0.05
MAT 150117C00047000 C 01/17/15 47.0 0.00 0.05
MAT 150117C00048000 C 01/17/15 48.0 0.00 0.05
MAT 150117C00049000 C 01/17/15 49.0 0.00 0.05
MAT 150117C00050000 C 01/17/15 50.0 0.00 0.05
MAT 150117C00055000 C 01/17/15 55.0 0.00 0.05
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 0.05
MAT 150117P00021000 P 01/17/15 21.0 0.00 0.05
MAT 150117P00023000 P 01/17/15 23.0 0.00 0.05
MAT 150117P00024000 P 01/17/15 24.0 0.00 0.10
MAT 150117P00025000 P 01/17/15 25.0 0.00 0.10
MAT 150117P00026000 P 01/17/15 26.0 0.00 0.10
MAT 150117P00027000 P 01/17/15 27.0 0.10 0.20
MAT 150117P00028000 P 01/17/15 28.0 0.15 0.30
MAT 150117P00029000 P 01/17/15 29.0 0.45 0.50
MAT 150117P00030000 P 01/17/15 30.0 0.85 1.00
MAT 150117P00031000 P 01/17/15 31.0 1.55 1.80
MAT 150117P00032000 P 01/17/15 32.0 2.40 2.60
MAT 150117P00033000 P 01/17/15 33.0 3.30 3.80
MAT 150117P00034000 P 01/17/15 34.0 4.40 4.80
MAT 150117P00035000 P 01/17/15 35.0 5.20 5.80
MAT 150117P00036000 P 01/17/15 36.0 5.90 6.90
MAT 150117P00037000 P 01/17/15 37.0 6.90 7.90
MAT 150117P00038000 P 01/17/15 38.0 7.90 8.90
MAT 150117P00039000 P 01/17/15 39.0 8.90 9.90
MAT 150117P00040000 P 01/17/15 40.0 9.90 10.90
MAT 150117P00041000 P 01/17/15 41.0 10.60 11.90
MAT 150117P00042000 P 01/17/15 42.0 11.60 12.90
MAT 150117P00043000 P 01/17/15 43.0 11.30 13.90
MAT 150117P00044000 P 01/17/15 44.0 12.60 14.90
MAT 150117P00045000 P 01/17/15 45.0 14.60 15.90
MAT 150117P00046000 P 01/17/15 46.0 14.60 16.90
MAT 150117P00047000 P 01/17/15 47.0 16.20 18.40
MAT 150117P00048000 P 01/17/15 48.0 16.60 18.90
MAT 150117P00049000 P 01/17/15 49.0 18.60 19.90
MAT 150117P00050000 P 01/17/15 50.0 19.60 20.90
MAT 150117P00055000 P 01/17/15 55.0 23.20 25.90
MAT 150117P00060000 P 01/17/15 60.0 28.10 32.70
MAT 150117P00065000 P 01/17/15 65.0 34.40 36.60
MAT 150220C00023000 C 02/20/15 23.0 5.80 7.30
MAT 150220C00024000 C 02/20/15 24.0 4.80 6.40
MAT 150220C00025000 C 02/20/15 25.0 3.90 5.30
MAT 150220C00026000 C 02/20/15 26.0 3.00 4.40
MAT 150220C00027000 C 02/20/15 27.0 2.30 3.30
MAT 150220C00028000 C 02/20/15 28.0 1.70 2.35
MAT 150220C00029000 C 02/20/15 29.0 1.45 1.70
MAT 150220C00030000 C 02/20/15 30.0 0.90 1.15
MAT 150220C00031000 C 02/20/15 31.0 0.55 0.80
MAT 150220C00032000 C 02/20/15 32.0 0.30 0.50
MAT 150220C00033000 C 02/20/15 33.0 0.05 0.55
MAT 150220C00034000 C 02/20/15 34.0 0.00 0.40
MAT 150220C00035000 C 02/20/15 35.0 0.00 0.35
MAT 150220C00036000 C 02/20/15 36.0 0.00 0.35
MAT 150220C00037000 C 02/20/15 37.0 0.00 0.45
MAT 150220C00038000 C 02/20/15 38.0 0.00 0.35
MAT 150220C00039000 C 02/20/15 39.0 0.00 0.35
MAT 150220P00023000 P 02/20/15 23.0 0.00 0.50
MAT 150220P00024000 P 02/20/15 24.0 0.00 0.45
MAT 150220P00025000 P 02/20/15 25.0 0.00 0.50
MAT 150220P00026000 P 02/20/15 26.0 0.05 0.50
MAT 150220P00027000 P 02/20/15 27.0 0.40 0.55
MAT 150220P00028000 P 02/20/15 28.0 0.65 0.80
MAT 150220P00029000 P 02/20/15 29.0 1.05 1.25
MAT 150220P00030000 P 02/20/15 30.0 1.55 1.75
MAT 150220P00031000 P 02/20/15 31.0 1.95 2.45
MAT 150220P00032000 P 02/20/15 32.0 2.60 3.80
MAT 150220P00033000 P 02/20/15 33.0 3.40 4.70
MAT 150220P00034000 P 02/20/15 34.0 4.30 6.50
MAT 150220P00035000 P 02/20/15 35.0 5.10 6.70
MAT 150220P00036000 P 02/20/15 36.0 6.20 7.60
MAT 150220P00037000 P 02/20/15 37.0 7.00 8.60
MAT 150220P00038000 P 02/20/15 38.0 8.00 9.60
MAT 150220P00039000 P 02/20/15 39.0 8.40 10.20
MAT 150417C00021000 C 04/17/15 21.0 7.80 9.10
MAT 150417C00022000 C 04/17/15 22.0 5.70 9.10
MAT 150417C00023000 C 04/17/15 23.0 6.60 6.80
MAT 150417C00024000 C 04/17/15 24.0 5.60 5.90
MAT 150417C00025000 C 04/17/15 25.0 4.70 5.00
MAT 150417C00026000 C 04/17/15 26.0 3.90 4.20
MAT 150417C00027000 C 04/17/15 27.0 3.10 3.40
MAT 150417C00028000 C 04/17/15 28.0 2.35 2.65
MAT 150417C00029000 C 04/17/15 29.0 1.80 2.05
MAT 150417C00030000 C 04/17/15 30.0 1.30 1.55
MAT 150417C00031000 C 04/17/15 31.0 0.90 1.15
MAT 150417C00032000 C 04/17/15 32.0 0.60 0.80
MAT 150417C00033000 C 04/17/15 33.0 0.40 0.55
MAT 150417C00034000 C 04/17/15 34.0 0.30 0.45
MAT 150417C00035000 C 04/17/15 35.0 0.15 0.40
MAT 150417C00036000 C 04/17/15 36.0 0.10 0.30
MAT 150417C00037000 C 04/17/15 37.0 0.05 0.20
MAT 150417C00038000 C 04/17/15 38.0 0.05 0.20
MAT 150417C00039000 C 04/17/15 39.0 0.00 0.15
MAT 150417C00040000 C 04/17/15 40.0 0.00 0.10
MAT 150417C00041000 C 04/17/15 41.0 0.00 0.10
MAT 150417C00042000 C 04/17/15 42.0 0.00 0.10
MAT 150417C00043000 C 04/17/15 43.0 0.00 0.10
MAT 150417C00044000 C 04/17/15 44.0 0.00 0.10
MAT 150417C00045000 C 04/17/15 45.0 0.00 0.10
MAT 150417P00021000 P 04/17/15 21.0 0.05 0.20
MAT 150417P00022000 P 04/17/15 22.0 0.10 0.30
MAT 150417P00023000 P 04/17/15 23.0 0.15 0.35
MAT 150417P00024000 P 04/17/15 24.0 0.25 0.45
MAT 150417P00025000 P 04/17/15 25.0 0.40 0.60
MAT 150417P00026000 P 04/17/15 26.0 0.60 0.75
MAT 150417P00027000 P 04/17/15 27.0 0.85 1.00
MAT 150417P00028000 P 04/17/15 28.0 1.15 1.35
MAT 150417P00029000 P 04/17/15 29.0 1.60 1.70
MAT 150417P00030000 P 04/17/15 30.0 2.10 2.30
MAT 150417P00031000 P 04/17/15 31.0 2.70 2.90
MAT 150417P00032000 P 04/17/15 32.0 3.40 3.60
MAT 150417P00033000 P 04/17/15 33.0 4.20 4.50
MAT 150417P00034000 P 04/17/15 34.0 5.00 5.30
MAT 150417P00035000 P 04/17/15 35.0 5.90 6.20
MAT 150417P00036000 P 04/17/15 36.0 6.80 7.10
MAT 150417P00037000 P 04/17/15 37.0 7.80 8.10
MAT 150417P00038000 P 04/17/15 38.0 8.40 9.20
MAT 150417P00039000 P 04/17/15 39.0 9.50 10.20
MAT 150417P00040000 P 04/17/15 40.0 10.10 11.70
MAT 150417P00041000 P 04/17/15 41.0 11.40 12.60
MAT 150417P00042000 P 04/17/15 42.0 12.40 13.60
MAT 150417P00043000 P 04/17/15 43.0 13.40 14.60
MAT 150417P00044000 P 04/17/15 44.0 12.90 15.20
MAT 150417P00045000 P 04/17/15 45.0 15.00 16.70
MAT 150717C00021000 C 07/17/15 21.0 7.90 9.20
MAT 150717C00022000 C 07/17/15 22.0 7.60 7.90
MAT 150717C00023000 C 07/17/15 23.0 6.70 7.00
MAT 150717C00024000 C 07/17/15 24.0 5.70 6.00
MAT 150717C00025000 C 07/17/15 25.0 4.90 5.20
MAT 150717C00026000 C 07/17/15 26.0 4.10 4.40
MAT 150717C00027000 C 07/17/15 27.0 3.30 3.70
MAT 150717C00028000 C 07/17/15 28.0 2.65 3.00
MAT 150717C00029000 C 07/17/15 29.0 2.10 2.45
MAT 150717C00030000 C 07/17/15 30.0 1.65 1.95
MAT 150717C00031000 C 07/17/15 31.0 1.25 1.55
MAT 150717C00032000 C 07/17/15 32.0 0.90 1.25
MAT 150717C00033000 C 07/17/15 33.0 0.70 1.00
MAT 150717C00034000 C 07/17/15 34.0 0.55 0.80
MAT 150717C00035000 C 07/17/15 35.0 0.40 0.65
MAT 150717C00036000 C 07/17/15 36.0 0.25 0.50
MAT 150717C00037000 C 07/17/15 37.0 0.20 0.40
MAT 150717C00038000 C 07/17/15 38.0 0.15 0.35
MAT 150717C00039000 C 07/17/15 39.0 0.10 0.30
MAT 150717C00040000 C 07/17/15 40.0 0.05 0.25
MAT 150717C00041000 C 07/17/15 41.0 0.05 0.20
MAT 150717C00042000 C 07/17/15 42.0 0.05 0.15
MAT 150717C00043000 C 07/17/15 43.0 0.00 0.15
MAT 150717P00021000 P 07/17/15 21.0 0.20 0.40
MAT 150717P00022000 P 07/17/15 22.0 0.30 0.50
MAT 150717P00023000 P 07/17/15 23.0 0.40 0.60
MAT 150717P00024000 P 07/17/15 24.0 0.55 0.75
MAT 150717P00025000 P 07/17/15 25.0 0.80 1.05
MAT 150717P00026000 P 07/17/15 26.0 1.05 1.35
MAT 150717P00027000 P 07/17/15 27.0 1.45 1.70
MAT 150717P00028000 P 07/17/15 28.0 1.80 2.05
MAT 150717P00029000 P 07/17/15 29.0 2.35 2.55
MAT 150717P00030000 P 07/17/15 30.0 2.80 3.10
MAT 150717P00031000 P 07/17/15 31.0 3.40 3.80
MAT 150717P00032000 P 07/17/15 32.0 4.10 4.40
MAT 150717P00033000 P 07/17/15 33.0 4.90 5.20
MAT 150717P00034000 P 07/17/15 34.0 5.70 6.00
MAT 150717P00035000 P 07/17/15 35.0 6.50 6.90
MAT 150717P00036000 P 07/17/15 36.0 7.40 7.70
MAT 150717P00037000 P 07/17/15 37.0 8.30 8.60
MAT 150717P00038000 P 07/17/15 38.0 9.20 9.60
MAT 150717P00039000 P 07/17/15 39.0 10.10 10.50
MAT 150717P00040000 P 07/17/15 40.0 9.30 13.60
MAT 150717P00041000 P 07/17/15 41.0 10.30 14.60
MAT 150717P00042000 P 07/17/15 42.0 11.30 15.60
MAT 150717P00043000 P 07/17/15 43.0 13.70 15.00
MAT 160115C00015000 C 01/15/16 15.0 13.20 16.20
MAT 160115C00018000 C 01/15/16 18.0 9.20 13.60
MAT 160115C00020000 C 01/15/16 20.0 7.70 11.70
MAT 160115C00023000 C 01/15/16 23.0 6.50 7.20
MAT 160115C00025000 C 01/15/16 25.0 4.80 5.60
MAT 160115C00028000 C 01/15/16 28.0 2.85 3.80
MAT 160115C00030000 C 01/15/16 30.0 2.00 2.50
MAT 160115C00033000 C 01/15/16 33.0 1.15 1.65
MAT 160115C00035000 C 01/15/16 35.0 0.75 1.10
MAT 160115C00038000 C 01/15/16 38.0 0.45 0.80
MAT 160115C00040000 C 01/15/16 40.0 0.20 0.70
MAT 160115C00042000 C 01/15/16 42.0 0.15 0.35
MAT 160115C00045000 C 01/15/16 45.0 0.05 0.40
MAT 160115C00047000 C 01/15/16 47.0 0.00 0.30
MAT 160115C00050000 C 01/15/16 50.0 0.00 0.25
MAT 160115C00055000 C 01/15/16 55.0 0.00 0.15
MAT 160115C00060000 C 01/15/16 60.0 0.00 0.10
MAT 160115P00015000 P 01/15/16 15.0 0.05 0.40
MAT 160115P00018000 P 01/15/16 18.0 0.20 0.55
MAT 160115P00020000 P 01/15/16 20.0 0.25 0.70
MAT 160115P00023000 P 01/15/16 23.0 0.80 1.15
MAT 160115P00025000 P 01/15/16 25.0 1.45 2.00
MAT 160115P00028000 P 01/15/16 28.0 2.90 3.50
MAT 160115P00030000 P 01/15/16 30.0 3.70 4.60
MAT 160115P00033000 P 01/15/16 33.0 5.70 6.80
MAT 160115P00035000 P 01/15/16 35.0 7.20 8.40
MAT 160115P00038000 P 01/15/16 38.0 10.00 10.90
MAT 160115P00040000 P 01/15/16 40.0 11.80 12.70
MAT 160115P00042000 P 01/15/16 42.0 13.70 14.60
MAT 160115P00045000 P 01/15/16 45.0 15.30 18.40
MAT 160115P00047000 P 01/15/16 47.0 17.20 20.40
MAT 160115P00050000 P 01/15/16 50.0 20.10 23.30
MAT 160115P00055000 P 01/15/16 55.0 24.70 28.70
MAT 160115P00060000 P 01/15/16 60.0 29.70 33.50
MAT 170120C00015000 C 01/20/17 15.0 13.20 16.20
MAT 170120C00018000 C 01/20/17 18.0 10.10 13.30
MAT 170120C00020000 C 01/20/17 20.0 9.10 10.10
MAT 170120C00023000 C 01/20/17 23.0 6.70 7.40
MAT 170120C00025000 C 01/20/17 25.0 5.10 6.10
MAT 170120C00028000 C 01/20/17 28.0 3.50 4.60
MAT 170120C00030000 C 01/20/17 30.0 2.70 3.80
MAT 170120C00032000 C 01/20/17 32.0 2.15 3.00
MAT 170120C00035000 C 01/20/17 35.0 1.45 2.25
MAT 170120C00037000 C 01/20/17 37.0 1.05 1.85
MAT 170120C00040000 C 01/20/17 40.0 0.35 1.35
MAT 170120C00042000 C 01/20/17 42.0 0.50 1.10
MAT 170120C00045000 C 01/20/17 45.0 0.30 0.95
MAT 170120C00047000 C 01/20/17 47.0 0.20 0.70
MAT 170120C00050000 C 01/20/17 50.0 0.05 0.55
MAT 170120P00015000 P 01/20/17 15.0 0.30 0.75
MAT 170120P00018000 P 01/20/17 18.0 0.70 1.20
MAT 170120P00020000 P 01/20/17 20.0 1.10 1.60
MAT 170120P00023000 P 01/20/17 23.0 1.95 2.75
MAT 170120P00025000 P 01/20/17 25.0 2.65 3.60
MAT 170120P00028000 P 01/20/17 28.0 4.10 5.20
MAT 170120P00030000 P 01/20/17 30.0 5.20 6.50
MAT 170120P00032000 P 01/20/17 32.0 6.60 8.00
MAT 170120P00035000 P 01/20/17 35.0 8.80 10.20
MAT 170120P00037000 P 01/20/17 37.0 10.40 11.90
MAT 170120P00040000 P 01/20/17 40.0 13.00 14.40
MAT 170120P00042000 P 01/20/17 42.0 14.70 16.20
MAT 170120P00045000 P 01/20/17 45.0 17.50 18.90
MAT 170120P00047000 P 01/20/17 47.0 19.40 20.80
MAT 170120P00050000 P 01/20/17 50.0 21.60 23.60

OPRA data is delayed 15 minutes.