$30.24 0.00 (0.00%) Mattel Inc - NASDAQ

Oct. 24, 2014 | 11:36 AM
Last Trade: 30.24
Trade Time: Oct 24 11:36 AM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.24
Open: 30.30
Bid: 30.24
Ask: 30.25
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1422K24 5.70 0.00 5.80 570.0 6.80 214.0 0.0 0
25.00 MAT1422K25 4.80 0.00 4.90 582.0 5.70 229.0 0.0 0
26.00 MAT1422K26 4.75 0.95 3.90 672.0 4.70 727.0 1.0 1
27.00 MAT1422K27 2.72 -0.48 3.10 825.0 3.50 1350.0 5.0 129
28.00 MAT1422K28 2.08 -0.22 2.25 113.0 2.40 50.0 1.0 6
29.00 MAT1422K29 1.40 -0.05 1.40 111.0 1.50 52.0 201.0 293
30.00 MAT1422K30 0.80 -0.10 0.75 971.0 0.85 345.0 7.0 2,729
31.00 MAT1422K31 0.30 -0.06 0.30 1482.0 0.40 835.0 4.0 1,728
32.00 MAT1422K32 0.15 0.00 0.10 244.0 0.15 52.0 10.0 1,546
33.00 MAT1422K33 0.05 -0.05 0.05 6.0 0.10 874.0 16.0 189
34.00 MAT1422K34 0.03 -0.02 0.05 1.0 0.05 349.0 1.0 278
35.00 MAT1422K35 0.02 -0.03 0.05 11.0 0.05 510.0 1.0 151
36.00 MAT1422K36 0.03 -0.02 0.05 1419.0 0.05 379.0 1.0 85
37.00 MAT1422K37 0.10 0.05 0.05 88.0 0.05 254.0 10.0 10
38.00 MAT1422K38 0.03 -0.02 0.05 10.0 0.05 388.0 2.0 2
39.00 MAT1422K39 0.05 0.00 0.05 10.0 0.05 294.0 0.0 0
40.00 MAT1422K40 0.05 0.00 0.00 0.0 0.05 294.0 0.0 0
41.00 MAT1422K41 0.05 0.00 0.00 0.0 0.05 294.0 0.0 0
42.00 MAT1422K42 0.05 0.00 0.00 0.0 0.05 294.0 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 0.05 381.0 0.0 0
25.00 MAT1422W25 0.10 0.05 0.05 31.0 0.05 206.0 12.0 14
26.00 MAT1422W26 0.05 -0.05 0.05 1.0 0.10 696.0 10.0 86
27.00 MAT1422W27 0.10 0.05 0.05 53.0 0.10 202.0 3.0 246
28.00 MAT1422W28 0.31 0.21 0.10 796.0 0.15 694.0 60.0 1,299
29.00 MAT1422W29 0.25 -0.05 0.20 1151.0 0.30 865.0 61.0 2,315
30.00 MAT1422W30 0.55 -0.02 0.50 968.0 0.60 541.0 3.0 8,895
31.00 MAT1422W31 1.12 0.00 1.05 465.0 1.20 481.0 13.0 2,414
32.00 MAT1422W32 2.00 0.15 1.85 37.0 2.00 610.0 2.0 681
33.00 MAT1422W33 4.11 1.36 2.65 532.0 3.10 1222.0 15.0 249
34.00 MAT1422W34 5.10 1.50 3.60 1186.0 4.00 810.0 39.0 268
35.00 MAT1422W35 5.10 0.50 4.50 1475.0 5.00 995.0 21.0 44
36.00 MAT1422W36 6.74 1.24 5.50 891.0 6.00 251.0 34.0 94
37.00 MAT1422W37 6.45 0.05 6.40 95.0 7.10 90.0 1.0 1
38.00 MAT1422W38 7.65 0.55 7.20 445.0 8.30 205.0 1.0 1
39.00 MAT1422W39 8.20 0.60 8.00 336.0 9.30 45.0 59.0 59
40.00 MAT1422W40 8.10 0.00 8.10 740.0 11.40 545.0 0.0 0
41.00 MAT1422W41 9.10 0.00 9.70 171.0 12.00 35.0 0.0 0
42.00 MAT1422W42 9.90 -1.20 11.00 1144.0 12.60 827.0 200.0 59