Mattel Inc $38.46

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Last Trade: 38.46
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 38.46
Open: 38.00
Bid: 35.50
Ask: 43.53
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 29%
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MAT1419D21 16.80 0.00 16.80 262.0 17.90 187.0 0.0 0
23.00 MAT1419D23 14.80 0.00 14.80 262.0 15.90 195.0 0.0 0
24.00 MAT1419D24 13.80 0.00 13.80 357.0 14.90 312.0 0.0 0
25.00 MAT1419D25 12.80 0.00 12.80 262.0 13.70 172.0 0.0 0
26.00 MAT1419D26 11.80 0.00 11.80 425.0 12.80 322.0 0.0 0
27.00 MAT1419D27 10.80 0.00 10.80 565.0 11.90 499.0 0.0 0
28.00 MAT1419D28 9.80 0.00 9.80 917.0 10.80 495.0 0.0 0
29.00 MAT1419D29 9.50 0.60 8.90 915.0 9.60 327.0 10.0 10
30.00 MAT1419D30 7.90 0.00 7.90 971.0 8.60 348.0 0.0 0
31.00 MAT1419D31 6.90 0.00 6.90 956.0 7.60 308.0 2.0 72
32.00 MAT1419D32 6.00 0.00 6.00 872.0 6.60 363.0 0.0 0
33.00 MAT1419D33 4.11 -0.89 5.00 944.0 5.60 318.0 1.0 1
34.00 MAT1419D34 6.40 2.40 4.00 1007.0 4.60 221.0 1.0 22
35.00 MAT1419D35 2.95 -0.45 3.40 1159.0 3.70 446.0 3.0 226
36.00 MAT1419D36 2.20 -0.15 2.35 888.0 2.75 384.0 1.0 428
37.00 MAT1419D37 1.61 0.00 1.80 762.0 1.95 367.0 1.0 533
38.00 MAT1419D38 1.20 0.00 1.15 817.0 1.30 401.0 8.0 3,077
39.00 MAT1419D39 0.75 0.00 0.70 220.0 0.80 671.0 111.0 1,274
40.00 MAT1419D40 0.40 0.00 0.35 58.0 0.45 551.0 14.0 876
41.00 MAT1419D41 0.15 0.00 0.15 271.0 0.25 566.0 3.0 338
42.00 MAT1419D42 0.09 0.00 0.05 821.0 0.15 480.0 1.0 339
43.00 MAT1419D43 0.05 0.00 0.05 3.0 0.10 824.0 4.0 533
44.00 MAT1419D44 0.10 0.05 0.05 16.0 0.05 740.0 11.0 725
45.00 MAT1419D45 0.05 0.00 0.05 10.0 0.05 662.0 465.0 1,080
46.00 MAT1419D46 0.02 -0.03 0.60 1105.0 0.05 683.0 1.0 473
47.00 MAT1419D47 0.05 0.00 0.40 815.0 0.05 697.0 5.0 455
48.00 MAT1419D48 0.05 0.00 0.25 1187.0 0.05 672.0 10.0 279
49.00 MAT1419D49 0.03 -0.02 0.15 1121.0 0.05 185.0 1.0 299
50.00 MAT1419D50 0.03 -0.02 0.10 725.0 0.05 665.0 10.0 283
55.00 MAT1419D55 0.13 0.08 0.05 20.0 0.05 158.0 5.0 14
60.00 MAT1419D60 0.05 0.00 0.00 0.0 0.05 552.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MAT1419P21 0.05 0.00 0.00 0.0 0.05 554.0 0.0 0
23.00 MAT1419P23 0.05 0.00 0.05 10.0 0.05 554.0 0.0 0
24.00 MAT1419P24 0.05 0.00 0.05 126.0 0.05 554.0 0.0 0
25.00 MAT1419P25 0.05 0.00 0.05 326.0 0.05 554.0 0.0 0
26.00 MAT1419P26 0.05 0.00 0.05 16.0 0.05 554.0 0.0 0
27.00 MAT1419P27 0.05 0.00 0.05 10.0 0.05 565.0 0.0 0
28.00 MAT1419P28 0.05 0.00 0.05 10.0 0.05 565.0 0.0 0
29.00 MAT1419P29 0.15 0.10 0.05 789.0 0.05 128.0 30.0 30
30.00 MAT1419P30 0.05 0.00 0.05 10.0 0.05 706.0 10.0 114
31.00 MAT1419P31 0.20 0.15 0.05 20.0 0.05 119.0 2.0 5
32.00 MAT1419P32 0.05 0.00 0.05 618.0 0.05 714.0 5.0 74
33.00 MAT1419P33 0.05 0.00 0.05 10.0 0.05 56.0 3.0 246
34.00 MAT1419P34 0.05 0.00 0.05 15.0 0.10 775.0 10.0 247
35.00 MAT1419P35 0.20 0.15 0.05 1678.0 0.25 1102.0 1.0 567
36.00 MAT1419P36 0.25 0.00 0.20 121.0 0.30 614.0 1.0 5,514
37.00 MAT1419P37 0.55 0.00 0.40 36.0 0.50 777.0 123.0 994
38.00 MAT1419P38 0.82 0.00 0.70 1441.0 0.90 665.0 1.0 5,429
39.00 MAT1419P39 1.30 0.00 1.25 90.0 1.40 755.0 7.0 2,755
40.00 MAT1419P40 2.18 0.28 1.90 172.0 2.15 876.0 3.0 1,570
41.00 MAT1419P41 3.10 0.45 2.65 550.0 2.90 689.0 2.0 93
42.00 MAT1419P42 3.70 0.00 3.50 99.0 3.70 95.0 2.0 786
43.00 MAT1419P43 4.95 0.00 4.50 765.0 5.10 846.0 2.0 248
44.00 MAT1419P44 5.70 0.00 5.40 580.0 6.10 746.0 1.0 239
45.00 MAT1419P45 8.51 2.11 6.40 698.0 7.10 495.0 10.0 70
46.00 MAT1419P46 7.50 0.10 7.40 722.0 8.10 497.0 10.0 35
47.00 MAT1419P47 4.80 -3.60 8.40 658.0 9.10 495.0 9.0 17
48.00 MAT1419P48 9.23 -0.17 9.40 680.0 10.10 467.0 1.0 2
49.00 MAT1419P49 3.20 -7.10 10.30 495.0 11.50 441.0 13.0 13
50.00 MAT1419P50 11.60 0.30 11.30 495.0 12.50 441.0 100.0 90
55.00 MAT1419P55 16.20 0.00 16.20 688.0 17.20 352.0 0.0 0
60.00 MAT1419P60 21.20 0.00 21.20 216.0 22.20 60.0 0.0 0
Trading Center