$33.88 0.00 (0.00%) Mattel Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 33.88
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.88
Open: 34.22
Bid: 33.69
Ask: 33.90
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1418J24 9.60 0.00 9.60 435.0 10.70 917.0 0.0 0
25.00 MAT1418J25 8.60 0.00 8.60 50.0 9.50 50.0 0.0 0
26.00 MAT1418J26 7.60 0.00 7.60 453.0 8.40 453.0 0.0 0
27.00 MAT1418J27 6.60 0.00 6.60 446.0 7.20 422.0 0.0 0
28.00 MAT1418J28 5.70 0.00 5.70 473.0 6.20 442.0 0.0 0
29.00 MAT1418J29 4.70 0.00 4.70 464.0 5.20 464.0 0.0 0
30.00 MAT1418J30 4.50 0.60 3.90 589.0 4.10 565.0 2.0 104
31.00 MAT1418J31 3.50 0.50 3.00 353.0 3.20 800.0 3.0 3
32.00 MAT1418J32 2.60 0.45 2.15 470.0 2.30 859.0 1.0 10
33.00 MAT1418J33 1.70 0.25 1.45 370.0 1.55 427.0 60.0 95
34.00 MAT1418J34 0.90 0.00 0.85 808.0 0.95 414.0 16.0 419
35.00 MAT1418J35 0.45 0.00 0.45 804.0 0.55 830.0 3887.0 5,855
36.00 MAT1418J36 0.30 0.00 0.20 1090.0 0.30 1046.0 111.0 2,887
37.00 MAT1418J37 0.13 0.00 0.10 505.0 0.15 337.0 107.0 1,990
38.00 MAT1418J38 0.07 0.02 0.05 50.0 0.10 183.0 20.0 1,735
39.00 MAT1418J39 0.04 0.00 0.05 361.0 0.05 150.0 1.0 2,752
40.00 MAT1418J40 0.05 0.00 0.05 1.0 0.05 72.0 1.0 1,073
41.00 MAT1418J41 0.04 -0.01 0.05 38.0 0.05 46.0 317.0 455
42.00 MAT1418J42 0.03 -0.02 0.25 1.0 0.05 321.0 10.0 198
43.00 MAT1418J43 0.03 -0.02 0.05 25.0 0.05 326.0 15.0 197
44.00 MAT1418J44 0.05 0.00 0.15 1391.0 0.05 313.0 6.0 34
45.00 MAT1418J45 0.25 0.20 0.10 522.0 0.05 146.0 4.0 11
46.00 MAT1418J46 0.30 0.25 0.05 482.0 0.05 149.0 5.0 5
47.00 MAT1418J47 0.05 0.00 0.05 50.0 0.05 377.0 0.0 0
48.00 MAT1418J48 0.05 0.00 0.05 12.0 0.05 378.0 8.0 8
49.00 MAT1418J49 0.10 0.05 0.05 25.0 0.05 354.0 1.0 1
50.00 MAT1418J50 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1418V24 0.01 -0.04 0.05 10.0 0.05 341.0 1.0 56
25.00 MAT1418V25 0.05 0.00 0.05 10.0 0.05 390.0 0.0 0
26.00 MAT1418V26 0.05 0.00 0.05 10.0 0.05 243.0 10.0 10
27.00 MAT1418V27 0.28 0.23 0.05 10.0 0.05 397.0 4.0 4
28.00 MAT1418V28 0.03 -0.02 0.05 10.0 0.05 156.0 2.0 2
29.00 MAT1418V29 0.07 0.00 0.05 66.0 0.10 749.0 200.0 205
30.00 MAT1418V30 0.09 0.04 0.05 840.0 0.15 1752.0 6.0 59
31.00 MAT1418V31 0.15 0.00 0.15 401.0 0.20 366.0 1.0 271
32.00 MAT1418V32 0.30 0.00 0.30 582.0 0.35 66.0 242.0 480
33.00 MAT1418V33 0.60 0.00 0.55 654.0 0.65 955.0 56.0 757
34.00 MAT1418V34 1.05 0.00 0.95 794.0 1.05 664.0 2284.0 5,796
35.00 MAT1418V35 1.60 0.00 1.55 232.0 1.65 371.0 43.0 1,452
36.00 MAT1418V36 2.30 0.00 2.30 251.0 2.40 332.0 136.0 543
37.00 MAT1418V37 3.21 0.00 3.10 489.0 3.30 600.0 104.0 488
38.00 MAT1418V38 3.91 -0.19 4.10 77.0 4.30 843.0 1.0 1,100
39.00 MAT1418V39 4.31 -0.49 4.80 884.0 5.40 806.0 59.0 158
40.00 MAT1418V40 5.40 -0.40 5.80 1081.0 6.40 930.0 2.0 138
41.00 MAT1418V41 5.10 -1.70 6.80 972.0 7.40 757.0 3.0 2
42.00 MAT1418V42 7.00 -0.50 7.50 255.0 8.40 216.0 2.0 1
43.00 MAT1418V43 5.10 -3.40 8.40 116.0 9.40 208.0 16.0 16
44.00 MAT1418V44 9.40 0.00 9.40 24.0 10.40 23.0 0.0 0
45.00 MAT1418V45 9.22 -0.98 10.10 35.0 11.60 35.0 3.0 2
46.00 MAT1418V46 7.50 -3.30 10.80 197.0 12.60 37.0 16.0 1
47.00 MAT1418V47 12.10 0.00 12.10 189.0 13.60 37.0 0.0 0
48.00 MAT1418V48 10.48 -2.52 13.00 192.0 14.70 37.0 1.0 1
49.00 MAT1418V49 13.90 0.00 13.90 192.0 15.70 37.0 0.0 0
50.00 MAT1418V50 15.20 0.00 15.20 790.0 16.50 427.0 0.0 0