$31.07 +0.26 (0.84%) Mattel Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 31.07
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.26 (0.84%)
Prev Close: 30.81
Open: 31.22
Bid: 31.07
Ask: 31.08
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MAT1422K23 7.40 0.00 7.90 144.0 8.40 1144.0 0.0 0
24.00 MAT1422K24 6.70 0.00 6.90 85.0 7.40 553.0 0.0 0
25.00 MAT1422K25 5.70 0.00 5.90 101.0 6.40 606.0 0.0 0
26.00 MAT1422K26 4.75 0.05 4.90 90.0 5.40 631.0 1.0 1
27.00 MAT1422K27 2.72 -0.98 4.00 150.0 4.40 1472.0 5.0 129
28.00 MAT1422K28 2.08 -0.67 3.00 288.0 3.70 1528.0 1.0 6
29.00 MAT1422K29 2.20 0.35 2.10 456.0 2.25 473.0 94.0 285
30.00 MAT1422K30 1.30 0.12 1.25 313.0 1.40 941.0 123.0 2,709
31.00 MAT1422K31 0.65 0.00 0.60 476.0 0.70 586.0 416.0 1,805
32.00 MAT1422K32 0.30 0.05 0.20 723.0 0.30 1344.0 331.0 1,771
33.00 MAT1422K33 0.10 0.05 0.05 648.0 0.10 323.0 6.0 199
34.00 MAT1422K34 0.05 0.00 0.05 1.0 0.05 226.0 11.0 277
35.00 MAT1422K35 0.02 -0.03 0.05 11.0 0.05 369.0 1.0 151
36.00 MAT1422K36 0.03 -0.02 0.05 1419.0 0.05 288.0 1.0 85
37.00 MAT1422K37 0.10 0.05 0.05 88.0 0.05 236.0 10.0 10
38.00 MAT1422K38 0.03 -0.02 0.05 10.0 0.05 275.0 2.0 2
39.00 MAT1422K39 0.05 0.00 0.05 10.0 0.05 397.0 0.0 0
40.00 MAT1422K40 0.05 0.00 0.00 0.0 0.05 402.0 0.0 0
41.00 MAT1422K41 0.05 0.00 0.00 0.0 0.05 373.0 0.0 0
42.00 MAT1422K42 0.05 0.00 0.00 0.0 0.05 397.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MAT1422W23 0.05 0.00 0.00 0.0 0.05 430.0 0.0 0
24.00 MAT1422W24 0.05 0.00 0.05 45.0 0.05 361.0 0.0 0
25.00 MAT1422W25 0.10 0.05 0.05 31.0 0.05 370.0 12.0 14
26.00 MAT1422W26 0.04 -0.01 0.05 1.0 0.05 344.0 10.0 96
27.00 MAT1422W27 0.05 -0.05 0.05 1.0 0.10 961.0 1.0 245
28.00 MAT1422W28 0.05 0.00 0.05 10.0 0.10 774.0 15.0 1,311
29.00 MAT1422W29 0.11 0.01 0.05 889.0 0.15 933.0 5.0 2,306
30.00 MAT1422W30 0.20 -0.10 0.20 813.0 0.30 1511.0 80.0 8,512
31.00 MAT1422W31 0.50 -0.20 0.50 1142.0 0.65 1250.0 187.0 2,430
32.00 MAT1422W32 0.95 -0.50 1.10 529.0 1.25 958.0 2.0 688
33.00 MAT1422W33 1.85 -0.20 1.90 277.0 2.05 100.0 100.0 347
34.00 MAT1422W34 5.10 2.20 2.60 1074.0 3.10 989.0 39.0 268
35.00 MAT1422W35 4.27 0.00 3.30 1089.0 4.10 801.0 19.0 30
36.00 MAT1422W36 6.74 1.94 4.30 1089.0 5.10 824.0 34.0 44
37.00 MAT1422W37 6.45 0.65 5.30 334.0 6.10 111.0 1.0 1
38.00 MAT1422W38 7.65 0.85 6.30 251.0 7.10 53.0 1.0 1
39.00 MAT1422W39 8.20 0.60 7.30 169.0 8.50 154.0 59.0 59
40.00 MAT1422W40 8.50 0.00 8.30 169.0 9.20 35.0 0.0 0
41.00 MAT1422W41 8.60 0.00 9.10 168.0 10.20 35.0 0.0 0
42.00 MAT1422W42 9.90 -0.60 10.30 729.0 11.30 153.0 200.0 59