$29.53 +0.07 (0.22%) Mattel Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 29.53
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.07 (0.22%)
Prev Close: 29.47
Open: 29.62
Bid: 29.52
Ask: 29.53
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1422K24 4.80 0.00 5.30 1145.0 5.70 367.0 0.0 0
25.00 MAT1422K25 4.40 0.00 4.30 594.0 4.70 119.0 0.0 0
26.00 MAT1422K26 4.75 1.25 3.50 99.0 3.70 162.0 1.0 1
27.00 MAT1422K27 2.72 0.12 2.60 105.0 2.75 198.0 5.0 124
28.00 MAT1422K28 2.08 0.28 1.70 403.0 1.90 520.0 1.0 6
29.00 MAT1422K29 1.10 0.00 1.00 438.0 1.10 15.0 105.0 141
30.00 MAT1422K30 0.55 -0.10 0.50 168.0 0.55 5.0 66.0 633
31.00 MAT1422K31 0.25 -0.05 0.20 281.0 0.30 457.0 80.0 1,481
32.00 MAT1422K32 0.10 -0.02 0.05 520.0 0.15 482.0 165.0 1,422
33.00 MAT1422K33 0.05 0.00 0.05 4.0 0.05 48.0 29.0 205
34.00 MAT1422K34 0.03 -0.01 0.05 1.0 0.05 203.0 1.0 279
35.00 MAT1422K35 0.03 0.00 0.05 11.0 0.05 322.0 10.0 152
36.00 MAT1422K36 0.05 0.00 0.05 1419.0 0.05 264.0 1.0 86
37.00 MAT1422K37 0.10 0.05 0.05 88.0 0.05 269.0 10.0 10
38.00 MAT1422K38 0.03 0.00 0.05 10.0 0.05 272.0 2.0 2
39.00 MAT1422K39 0.05 0.00 0.05 10.0 0.05 190.0 0.0 0
40.00 MAT1422K40 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
41.00 MAT1422K41 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
42.00 MAT1422K42 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1422W24 0.10 0.00 0.05 45.0 0.10 332.0 0.0 0
25.00 MAT1422W25 0.10 0.00 0.05 31.0 0.10 382.0 12.0 14
26.00 MAT1422W26 0.10 -0.05 0.05 560.0 0.10 573.0 22.0 55
27.00 MAT1422W27 0.15 -0.05 0.10 656.0 0.20 771.0 17.0 239
28.00 MAT1422W28 0.31 -0.04 0.25 412.0 0.35 818.0 60.0 1,261
29.00 MAT1422W29 0.55 -0.15 0.55 10.0 0.60 374.0 771.0 1,800
30.00 MAT1422W30 0.99 -0.16 0.95 346.0 1.10 480.0 89.0 4,570
31.00 MAT1422W31 1.90 0.10 1.65 207.0 1.80 177.0 3.0 2,073
32.00 MAT1422W32 2.95 0.00 2.50 57.0 2.65 170.0 2.0 681
33.00 MAT1422W33 4.11 0.61 3.40 99.0 3.60 144.0 15.0 249
34.00 MAT1422W34 5.10 0.70 4.20 1377.0 4.80 1253.0 39.0 275
35.00 MAT1422W35 6.14 0.74 5.20 1413.0 5.80 1269.0 4.0 52
36.00 MAT1422W36 6.74 0.00 6.20 1409.0 6.80 790.0 34.0 94
37.00 MAT1422W37 6.45 -0.85 7.00 458.0 8.00 216.0 1.0 1
38.00 MAT1422W38 7.65 -0.65 8.00 225.0 8.80 92.0 1.0 1
39.00 MAT1422W39 8.20 -1.00 9.00 206.0 9.70 83.0 59.0 59
40.00 MAT1422W40 10.30 0.00 9.90 242.0 10.80 52.0 0.0 0
41.00 MAT1422W41 11.10 0.00 10.20 933.0 12.70 553.0 0.0 0
42.00 MAT1422W42 9.90 -2.40 11.60 1179.0 13.20 1054.0 200.0 59