$29.47 +0.69 (2.38%) Mattel Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 29.47
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.69 (2.38%)
Prev Close: 28.78
Open: 28.86
Bid: 29.46
Ask: 29.47
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1422K24 4.70 0.00 4.80 936.0 5.70 315.0 0.0 0
25.00 MAT1422K25 3.80 0.00 4.40 595.0 4.60 63.0 0.0 0
26.00 MAT1422K26 4.75 1.85 3.50 384.0 3.70 155.0 1.0 1
27.00 MAT1422K27 2.55 0.50 2.60 367.0 2.80 397.0 10.0 124
28.00 MAT1422K28 2.08 0.73 1.80 183.0 1.95 290.0 1.0 6
29.00 MAT1422K29 1.10 0.01 1.10 527.0 1.25 630.0 105.0 57
30.00 MAT1422K30 0.65 0.18 0.60 463.0 0.70 241.0 397.0 382
31.00 MAT1422K31 0.30 0.05 0.30 22.0 0.35 12.0 429.0 1,100
32.00 MAT1422K32 0.12 -0.04 0.10 546.0 0.15 1.0 596.0 1,044
33.00 MAT1422K33 0.05 0.00 0.05 74.0 0.10 259.0 33.0 221
34.00 MAT1422K34 0.04 -0.01 0.05 1.0 0.10 456.0 3.0 282
35.00 MAT1422K35 0.05 0.00 0.05 11.0 0.05 290.0 10.0 159
36.00 MAT1422K36 0.05 0.00 0.05 1419.0 0.05 262.0 2.0 87
37.00 MAT1422K37 0.10 0.05 0.05 88.0 0.05 265.0 10.0 10
38.00 MAT1422K38 0.05 0.00 0.05 10.0 0.05 192.0 2.0 0
39.00 MAT1422K39 0.05 0.00 0.05 10.0 0.05 187.0 0.0 0
40.00 MAT1422K40 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
41.00 MAT1422K41 0.05 0.00 0.00 0.0 0.05 187.0 0.0 0
42.00 MAT1422K42 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1422W24 0.05 0.00 0.05 45.0 0.10 338.0 0.0 0
25.00 MAT1422W25 0.10 0.00 0.05 403.0 0.10 187.0 12.0 2
26.00 MAT1422W26 0.15 -0.05 0.10 331.0 0.20 737.0 40.0 15
27.00 MAT1422W27 0.20 -0.15 0.20 356.0 0.30 771.0 27.0 241
28.00 MAT1422W28 0.35 -0.30 0.35 529.0 0.45 416.0 73.0 1,240
29.00 MAT1422W29 0.70 -0.40 0.65 84.0 0.75 276.0 816.0 1,301
30.00 MAT1422W30 1.15 -0.53 1.15 177.0 1.30 679.0 78.0 4,610
31.00 MAT1422W31 1.80 -0.55 1.80 261.0 1.95 198.0 47.0 2,089
32.00 MAT1422W32 2.95 -0.25 2.60 222.0 2.80 278.0 2.0 683
33.00 MAT1422W33 4.11 0.00 3.50 444.0 3.70 196.0 15.0 249
34.00 MAT1422W34 5.10 0.00 4.40 481.0 4.70 248.0 39.0 275
35.00 MAT1422W35 6.14 0.00 5.40 776.0 5.70 761.0 4.0 52
36.00 MAT1422W36 6.74 0.14 6.40 861.0 6.70 786.0 34.0 143
37.00 MAT1422W37 6.45 -1.15 7.30 83.0 7.70 69.0 1.0 1
38.00 MAT1422W38 7.65 -0.85 8.30 54.0 8.70 52.0 1.0 1
39.00 MAT1422W39 8.20 -1.20 9.20 118.0 9.70 80.0 59.0 59
40.00 MAT1422W40 10.40 0.00 10.30 43.0 11.30 118.0 0.0 0
41.00 MAT1422W41 10.50 0.00 11.10 91.0 12.00 24.0 0.0 0
42.00 MAT1422W42 9.90 -1.50 12.30 455.0 12.80 187.0 200.0 81