Mattel Inc $37.68

up +0.12


24/4/2014 08:10 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Last Trade: 37.68
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.12 (0.32 %)
Prev Close: 37.56
Open: 37.85
Bid: 37.67
Ask: 37.68
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 34%
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MAT1417E30 7.30 0.00 7.30 586.0 7.90 107.0 0.0 0
31.00 MAT1417E31 6.40 0.00 6.50 269.0 7.20 504.0 0.0 0
32.00 MAT1417E32 5.30 0.00 5.60 76.0 6.20 509.0 0.0 0
33.00 MAT1417E33 5.40 1.00 4.60 370.0 5.20 1152.0 5.0 3
34.00 MAT1417E34 3.30 -0.10 3.60 718.0 3.80 372.0 1.0 11
35.00 MAT1417E35 2.60 0.05 2.65 647.0 2.80 145.0 5.0 15
36.00 MAT1417E36 1.92 0.22 1.75 483.0 1.90 779.0 1.0 11
37.00 MAT1417E37 1.25 0.30 1.00 669.0 1.10 660.0 150.0 641
38.00 MAT1417E38 0.60 0.15 0.45 881.0 0.55 1109.0 183.0 800
39.00 MAT1417E39 0.15 0.00 0.15 616.0 0.20 861.0 766.0 1,329
40.00 MAT1417E40 0.05 0.00 0.05 1.0 0.10 1046.0 5.0 2,334
41.00 MAT1417E41 0.02 -0.03 0.20 28.0 0.05 322.0 1.0 256
42.00 MAT1417E42 0.05 0.00 0.10 736.0 0.05 590.0 2.0 117
43.00 MAT1417E43 0.05 0.00 0.05 652.0 0.05 596.0 15.0 95
44.00 MAT1417E44 0.05 0.00 0.05 21.0 0.05 578.0 5.0 5
45.00 MAT1417E45 0.05 0.00 0.05 24.0 0.05 252.0 0.0 0
46.00 MAT1417E46 0.11 0.06 0.05 31.0 0.05 252.0 3.0 3

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MAT1417Q30 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
31.00 MAT1417Q31 0.05 0.00 0.05 10.0 0.05 574.0 5.0 5
32.00 MAT1417Q32 0.05 0.00 0.05 25.0 0.05 205.0 0.0 0
33.00 MAT1417Q33 0.08 0.03 0.05 1128.0 0.05 469.0 3.0 3
34.00 MAT1417Q34 0.07 -0.03 0.05 75.0 0.05 765.0 1.0 3
35.00 MAT1417Q35 0.09 0.04 0.05 92.0 0.10 952.0 3.0 155
36.00 MAT1417Q36 0.13 -0.07 0.10 991.0 0.20 1099.0 1.0 329
37.00 MAT1417Q37 0.35 -0.10 0.35 530.0 0.40 460.0 96.0 522
38.00 MAT1417Q38 0.65 -0.25 0.75 747.0 0.85 200.0 53.0 1,743
39.00 MAT1417Q39 1.20 -0.35 1.40 825.0 1.55 476.0 1.0 799
40.00 MAT1417Q40 2.50 0.00 2.30 331.0 2.45 180.0 10.0 4,328
41.00 MAT1417Q41 3.10 0.00 2.85 1277.0 3.50 782.0 2.0 49
42.00 MAT1417Q42 3.89 -0.51 4.20 798.0 4.40 152.0 10.0 115
43.00 MAT1417Q43 5.10 0.00 4.80 1235.0 5.40 47.0 6.0 140
44.00 MAT1417Q44 5.70 -0.30 5.80 745.0 6.50 318.0 4.0 63
45.00 MAT1417Q45 5.00 -2.00 6.80 320.0 7.50 209.0 5.0 5
46.00 MAT1417Q46 6.20 -1.80 7.00 350.0 9.50 262.0 5.0 5
Trading Center