Mattel Inc $35.48

down -0.48


22/7/2014 04:00 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Last Trade: 35.48
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.48 (-1.34 %)
Prev Close: 35.96
Open: 36.00
Bid: 35.45
Ask: 35.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MAT Trend Analysis - it has underperformed the S&P 500 by 33%
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MAT1416H31 4.50 0.00 4.30 1059.0 4.90 1031.0 0.0 0
32.00 MAT1416H32 3.50 0.00 3.30 1361.0 3.90 986.0 0.0 0
33.00 MAT1416H33 2.61 0.00 2.50 78.0 2.65 79.0 13.0 13
34.00 MAT1416H34 2.60 0.55 1.60 385.0 1.75 611.0 102.0 104
35.00 MAT1416H35 1.00 -0.25 0.90 53.0 0.95 53.0 125.0 64
36.00 MAT1416H36 0.40 -0.27 0.35 828.0 0.45 892.0 118.0 841
37.00 MAT1416H37 0.15 -0.15 0.10 1240.0 0.20 1587.0 148.0 431
38.00 MAT1416H38 0.10 0.05 0.05 4.0 0.10 625.0 1050.0 99
39.00 MAT1416H39 0.05 0.03 0.05 1.0 0.05 441.0 1.0 702
40.00 MAT1416H40 0.05 0.00 0.05 1.0 0.05 280.0 1.0 629
41.00 MAT1416H41 0.03 -0.02 0.05 1.0 0.05 401.0 1.0 256
42.00 MAT1416H42 0.25 0.20 0.20 51.0 0.05 322.0 8.0 236
43.00 MAT1416H43 0.05 0.00 0.05 1755.0 0.05 239.0 0.0 0
44.00 MAT1416H44 0.05 0.00 0.05 16.0 0.05 250.0 0.0 0
45.00 MAT1416H45 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
46.00 MAT1416H46 0.03 -0.02 0.00 0.0 0.05 149.0 8.0 8
47.00 MAT1416H47 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MAT1416T31 0.03 0.00 0.00 0.0 0.05 768.0 2.0 2
32.00 MAT1416T32 0.04 -0.01 0.00 0.0 0.05 702.0 2.0 0
33.00 MAT1416T33 0.10 0.00 0.05 464.0 0.10 556.0 5.0 37
34.00 MAT1416T34 0.20 0.04 0.15 431.0 0.25 1018.0 10.0 24
35.00 MAT1416T35 0.45 0.11 0.40 146.0 0.50 342.0 140.0 854
36.00 MAT1416T36 0.85 0.15 0.90 401.0 1.00 549.0 2118.0 4,737
37.00 MAT1416T37 1.26 0.00 1.60 275.0 1.75 50.0 53.0 778
38.00 MAT1416T38 2.55 -0.05 2.50 210.0 2.65 122.0 6.0 310
39.00 MAT1416T39 3.10 -0.43 3.40 548.0 3.60 51.0 2.0 506
40.00 MAT1416T40 3.50 -0.40 4.20 391.0 4.70 626.0 5.0 255
41.00 MAT1416T41 5.20 0.30 5.40 204.0 5.70 510.0 1.0 6
42.00 MAT1416T42 5.90 0.00 5.00 21.0 6.70 241.0 0.0 0
43.00 MAT1416T43 6.90 0.00 7.30 60.0 7.70 106.0 0.0 0
44.00 MAT1416T44 7.90 0.00 7.80 1097.0 8.70 175.0 0.0 0
45.00 MAT1416T45 8.90 0.00 8.80 871.0 9.70 108.0 0.0 0
46.00 MAT1416T46 9.90 0.00 9.80 913.0 10.80 510.0 0.0 0
47.00 MAT1416T47 10.70 0.00 10.80 326.0 11.70 308.0 0.0 0
Trading Center