Mattel Inc $35.28

down -0.20


23/7/2014 04:00 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Last Trade: 35.28
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.56 %)
Prev Close: 35.48
Open: 35.53
Bid: 35.27
Ask: 35.28
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
31.00 MAT1416H31 4.30 0.00 4.10 461.0 4.70 801.0 0.0 0
32.00 MAT1416H32 3.30 0.00 3.10 946.0 3.70 1093.0 0.0 0
33.00 MAT1416H33 2.61 0.11 2.30 153.0 2.45 11.0 13.0 13
34.00 MAT1416H34 1.50 -0.10 1.40 634.0 1.55 747.0 30.0 104
35.00 MAT1416H35 0.80 -0.20 0.70 623.0 0.80 668.0 43.0 188
36.00 MAT1416H36 0.30 -0.12 0.25 1262.0 0.35 1305.0 21.0 876
37.00 MAT1416H37 0.12 -0.03 0.05 675.0 0.15 715.0 5.0 485
38.00 MAT1416H38 0.04 -0.02 0.05 1.0 0.05 306.0 5.0 1,066
39.00 MAT1416H39 0.02 -0.03 0.05 1.0 0.05 406.0 1.0 701
40.00 MAT1416H40 0.02 -0.03 0.05 1.0 0.05 225.0 1.0 629
41.00 MAT1416H41 0.03 -0.02 0.05 1.0 0.05 265.0 1.0 256
42.00 MAT1416H42 0.25 0.20 0.20 51.0 0.05 222.0 8.0 236
43.00 MAT1416H43 0.05 0.00 0.05 1755.0 0.05 171.0 0.0 0
44.00 MAT1416H44 0.05 0.00 0.05 16.0 0.05 202.0 0.0 0
45.00 MAT1416H45 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
46.00 MAT1416H46 0.03 -0.02 0.00 0.0 0.05 201.0 8.0 8
47.00 MAT1416H47 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MAT1416T31 0.03 -0.02 0.00 0.0 0.05 1055.0 2.0 2
32.00 MAT1416T32 0.04 0.02 0.00 0.0 0.05 433.0 2.0 1
33.00 MAT1416T33 0.10 0.00 0.05 10.0 0.10 623.0 5.0 42
34.00 MAT1416T34 0.18 -0.02 0.15 64.0 0.20 344.0 628.0 34
35.00 MAT1416T35 0.42 -0.03 0.40 80.0 0.50 1258.0 4965.0 899
36.00 MAT1416T36 1.00 0.15 0.90 1119.0 1.00 42.0 2014.0 3,439
37.00 MAT1416T37 1.26 -0.34 1.70 278.0 1.85 260.0 53.0 778
38.00 MAT1416T38 2.80 0.25 2.60 132.0 2.75 180.0 4.0 304
39.00 MAT1416T39 3.70 0.60 3.50 705.0 3.80 530.0 15.0 506
40.00 MAT1416T40 3.50 -0.70 4.30 1378.0 5.00 832.0 5.0 177
41.00 MAT1416T41 5.20 0.00 5.30 490.0 6.00 555.0 1.0 5
42.00 MAT1416T42 5.00 0.00 6.30 262.0 7.00 338.0 0.0 0
43.00 MAT1416T43 7.30 0.00 7.20 235.0 8.00 353.0 0.0 0
44.00 MAT1416T44 7.80 0.00 8.20 238.0 9.10 362.0 0.0 0
45.00 MAT1416T45 8.80 0.00 9.00 977.0 10.10 614.0 0.0 0
46.00 MAT1416T46 9.80 0.00 10.10 194.0 11.10 255.0 0.0 0
47.00 MAT1416T47 10.80 0.00 11.10 143.0 12.00 455.0 0.0 0
Trading Center