$31.54 +0.66 (2.14%) Mattel Inc - NASDAQ

Nov. 28, 2014 | 12:51 PM
Last Trade: 31.54
Trade Time: Nov 28 12:51 PM Eastern Daylight Time
Change: +0.66 (2.14%)
Prev Close: 30.88
Open: 31.21
Bid: 31.54
Ask: 31.55
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 MAT1420L22 8.70 0.00 8.70 988.0 9.80 231.0 0.0 0
23.00 MAT1420L23 7.80 0.00 7.60 150.0 8.80 150.0 0.0 0
24.00 MAT1420L24 6.80 0.00 6.80 157.0 7.80 150.0 0.0 0
25.00 MAT1420L25 5.80 0.00 6.00 150.0 6.80 150.0 0.0 0
26.00 MAT1420L26 5.30 0.50 5.10 1298.0 5.80 888.0 30.0 30
27.00 MAT1420L27 3.80 0.00 3.90 700.0 4.80 437.0 0.0 0
28.00 MAT1420L28 3.60 0.75 3.50 650.0 3.80 641.0 1.0 2
29.00 MAT1420L29 2.13 0.00 2.60 516.0 2.80 440.0 7.0 8
30.00 MAT1420L30 1.65 0.54 1.70 48.0 1.80 728.0 26.0 508
31.00 MAT1420L31 0.90 0.44 0.80 979.0 0.95 1321.0 116.0 1,902
32.00 MAT1420L32 0.38 0.23 0.30 1152.0 0.40 352.0 123.0 1,835
33.00 MAT1420L33 0.10 0.05 0.10 29.0 0.15 847.0 64.0 3,227
34.00 MAT1420L34 0.10 0.05 0.05 10.0 0.05 198.0 2.0 15
35.00 MAT1420L35 0.03 -0.02 0.00 0.0 0.05 630.0 50.0 50
36.00 MAT1420L36 0.05 0.00 0.00 0.0 0.05 387.0 0.0 0
37.00 MAT1420L37 0.05 0.00 0.00 0.0 0.05 375.0 0.0 0
38.00 MAT1420L38 0.05 0.00 0.00 0.0 0.05 391.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 MAT1420X22 0.05 0.00 0.05 50.0 0.05 403.0 0.0 0
23.00 MAT1420X23 0.05 0.00 0.05 15.0 0.05 416.0 0.0 0
24.00 MAT1420X24 0.05 0.00 0.05 27.0 0.05 420.0 0.0 0
25.00 MAT1420X25 0.08 0.03 0.05 42.0 0.05 320.0 10.0 10
26.00 MAT1420X26 0.05 0.00 0.05 21.0 0.05 416.0 0.0 0
27.00 MAT1420X27 0.16 0.11 0.05 40.0 0.05 488.0 8.0 8
28.00 MAT1420X28 0.10 0.00 0.05 432.0 0.05 270.0 2.0 229
29.00 MAT1420X29 0.10 0.05 0.05 564.0 0.10 1013.0 1.0 143
30.00 MAT1420X30 0.23 0.00 0.05 1565.0 0.15 1471.0 1.0 943
31.00 MAT1420X31 0.30 -0.28 0.25 800.0 0.35 12.0 41.0 5,273
32.00 MAT1420X32 0.80 -0.35 0.65 1186.0 0.85 826.0 23.0 74
33.00 MAT1420X33 2.23 0.18 1.40 1090.0 1.60 212.0 3.0 17
34.00 MAT1420X34 3.20 0.45 2.30 1039.0 2.85 1077.0 10.0 57
35.00 MAT1420X35 3.82 0.12 3.20 895.0 4.10 1181.0 23.0 48
36.00 MAT1420X36 4.70 0.00 4.20 153.0 5.10 153.0 0.0 0
37.00 MAT1420X37 5.89 0.19 5.20 150.0 6.20 150.0 1.0 1
38.00 MAT1420X38 7.29 0.59 6.20 607.0 7.20 995.0 1.0 1