$30.65 0.00 (0.00%) Mattel Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 30.65
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.65
Open: 30.49
Bid: 29.68
Ask: 32.17
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1418J24 6.10 0.00 6.10 1433.0 6.80 522.0 0.0 0
25.00 MAT1418J25 5.20 0.00 5.20 519.0 5.80 162.0 0.0 0
26.00 MAT1418J26 4.20 0.00 4.20 526.0 4.80 117.0 0.0 0
27.00 MAT1418J27 3.70 0.00 3.70 151.0 3.90 177.0 0.0 0
28.00 MAT1418J28 2.75 -0.05 2.80 453.0 2.95 332.0 17.0 17
29.00 MAT1418J29 2.05 0.00 1.95 1099.0 2.10 88.0 9.0 12
30.00 MAT1418J30 1.30 0.00 1.25 276.0 1.35 53.0 97.0 281
31.00 MAT1418J31 0.79 0.00 0.75 302.0 0.85 803.0 2043.0 2,223
32.00 MAT1418J32 0.30 0.00 0.40 222.0 0.45 567.0 10.0 638
33.00 MAT1418J33 0.20 0.00 0.15 1746.0 0.25 786.0 28.0 620
34.00 MAT1418J34 0.10 0.00 0.05 2251.0 0.15 1455.0 22.0 451
35.00 MAT1418J35 0.08 0.00 0.05 10.0 0.10 1101.0 110.0 5,837
36.00 MAT1418J36 0.03 0.00 0.05 5.0 0.10 1659.0 10.0 2,851
37.00 MAT1418J37 0.04 -0.01 0.05 5.0 0.05 189.0 27.0 1,950
38.00 MAT1418J38 0.03 0.00 0.05 1.0 0.05 438.0 70.0 1,761
39.00 MAT1418J39 0.02 -0.03 0.05 361.0 0.05 366.0 2.0 2,749
40.00 MAT1418J40 0.02 -0.03 0.05 1.0 0.05 365.0 1.0 1,073
41.00 MAT1418J41 0.02 -0.03 0.05 38.0 0.05 274.0 5.0 455
42.00 MAT1418J42 0.03 -0.02 0.25 1.0 0.05 237.0 10.0 198
43.00 MAT1418J43 0.03 -0.02 0.05 25.0 0.05 257.0 15.0 197
44.00 MAT1418J44 0.05 0.00 0.15 1391.0 0.05 297.0 6.0 34
45.00 MAT1418J45 0.25 0.20 0.10 522.0 0.05 297.0 4.0 11
46.00 MAT1418J46 0.30 0.25 0.05 482.0 0.05 309.0 5.0 5
47.00 MAT1418J47 0.05 0.00 0.05 50.0 0.05 310.0 0.0 0
48.00 MAT1418J48 0.05 0.00 0.05 12.0 0.05 350.0 8.0 8
49.00 MAT1418J49 0.10 0.05 0.05 25.0 0.05 366.0 1.0 1
50.00 MAT1418J50 0.05 0.00 0.00 0.0 0.05 300.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MAT1418V24 0.01 -0.09 0.05 10.0 0.10 496.0 1.0 56
25.00 MAT1418V25 0.10 0.00 0.05 10.0 0.10 461.0 0.0 0
26.00 MAT1418V26 0.09 0.04 0.05 58.0 0.10 243.0 28.0 29
27.00 MAT1418V27 0.13 0.00 0.10 142.0 0.15 288.0 12.0 18
28.00 MAT1418V28 0.25 0.00 0.20 168.0 0.25 128.0 5139.0 5,116
29.00 MAT1418V29 0.44 0.00 0.35 90.0 0.40 70.0 68.0 5,589
30.00 MAT1418V30 0.69 0.00 0.65 130.0 0.70 163.0 32.0 2,215
31.00 MAT1418V31 1.20 0.00 1.10 149.0 1.15 45.0 1012.0 1,532
32.00 MAT1418V32 1.85 0.00 1.75 53.0 1.80 64.0 7.0 2,384
33.00 MAT1418V33 2.78 0.00 2.50 152.0 2.65 1470.0 5.0 1,222
34.00 MAT1418V34 3.71 0.00 3.40 508.0 3.60 1214.0 10.0 5,853
35.00 MAT1418V35 4.54 0.00 4.30 493.0 4.50 748.0 14.0 1,434
36.00 MAT1418V36 5.63 0.00 5.30 214.0 5.70 1407.0 5.0 493
37.00 MAT1418V37 6.78 0.00 6.30 53.0 6.70 1383.0 4.0 475
38.00 MAT1418V38 7.56 0.26 7.30 53.0 7.70 101.0 30.0 1,091
39.00 MAT1418V39 8.65 0.00 8.20 648.0 8.80 526.0 1.0 136
40.00 MAT1418V40 6.60 -2.50 9.10 1009.0 10.10 1008.0 12.0 55
41.00 MAT1418V41 10.70 0.70 10.00 1132.0 11.10 970.0 1.0 2
42.00 MAT1418V42 7.00 -3.10 10.10 670.0 11.70 127.0 2.0 1
43.00 MAT1418V43 5.10 -5.90 11.00 442.0 12.90 49.0 16.0 16
44.00 MAT1418V44 12.60 0.00 12.60 271.0 14.90 49.0 0.0 0
45.00 MAT1418V45 9.22 -4.18 13.40 947.0 15.70 725.0 3.0 2
46.00 MAT1418V46 7.50 -6.40 13.90 371.0 17.30 55.0 16.0 1
47.00 MAT1418V47 15.40 0.00 15.40 50.0 16.90 32.0 0.0 0
48.00 MAT1418V48 10.48 -5.62 16.10 305.0 19.10 49.0 1.0 1
49.00 MAT1418V49 17.10 0.00 17.10 263.0 20.10 49.0 0.0 0
50.00 MAT1418V50 18.80 0.00 18.80 921.0 20.60 745.0 0.0 0