Mattel Inc $35.29

down -0.40


31/7/2014 02:57 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Last Trade: 35.29
Trade Time: Jul 31 02:57 PM Eastern Daylight Time
Change: -0.40 (-1.13 %)
Prev Close: 35.69
Open: 35.57
Bid: 35.28
Ask: 35.29
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 32%
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MAT1416H29 6.30 0.00 6.20 981.0 6.50 85.0 0.0 0
30.00 MAT1416H30 5.30 0.00 5.20 164.0 5.50 78.0 0.0 0
31.00 MAT1416H31 4.30 0.00 4.20 321.0 4.50 143.0 0.0 0
32.00 MAT1416H32 3.30 0.00 3.20 662.0 3.50 133.0 0.0 0
33.00 MAT1416H33 2.36 0.01 2.20 1458.0 2.55 274.0 10.0 23
34.00 MAT1416H34 1.40 -0.30 1.45 268.0 1.60 606.0 9.0 137
35.00 MAT1416H35 0.76 -0.14 0.70 312.0 0.80 859.0 1.0 188
36.00 MAT1416H36 0.30 0.00 0.20 592.0 0.25 33.0 14.0 890
37.00 MAT1416H37 0.05 -0.05 0.05 53.0 0.10 622.0 6.0 491
38.00 MAT1416H38 0.02 -0.03 0.05 1.0 0.05 446.0 5.0 1,121
39.00 MAT1416H39 0.03 -0.02 0.05 1.0 0.05 277.0 50.0 675
40.00 MAT1416H40 0.03 0.00 0.05 1.0 0.05 216.0 5.0 626
41.00 MAT1416H41 0.03 -0.02 0.05 1.0 0.05 295.0 1.0 256
42.00 MAT1416H42 0.25 0.20 0.20 51.0 0.05 242.0 8.0 236
43.00 MAT1416H43 0.05 0.00 0.05 1755.0 0.05 216.0 0.0 0
44.00 MAT1416H44 0.05 0.00 0.05 16.0 0.05 216.0 0.0 0
45.00 MAT1416H45 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
46.00 MAT1416H46 0.03 -0.02 0.00 0.0 0.05 216.0 8.0 8
47.00 MAT1416H47 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MAT1416T29 0.05 0.00 0.00 0.0 0.05 1002.0 0.0 0
30.00 MAT1416T30 0.05 0.00 0.00 0.0 0.05 1000.0 0.0 0
31.00 MAT1416T31 0.03 -0.02 0.00 0.0 0.05 1048.0 2.0 2
32.00 MAT1416T32 0.03 -0.02 0.00 0.0 0.05 1198.0 1.0 2
33.00 MAT1416T33 0.03 -0.02 0.05 10.0 0.05 1016.0 3.0 42
34.00 MAT1416T34 0.10 0.05 0.05 1220.0 0.15 1481.0 3.0 654
35.00 MAT1416T35 0.30 0.05 0.25 1062.0 0.35 803.0 3.0 4,960
36.00 MAT1416T36 0.75 0.05 0.75 716.0 0.85 451.0 25.0 1,494
37.00 MAT1416T37 1.50 0.00 1.55 113.0 1.70 309.0 32.0 758
38.00 MAT1416T38 2.70 0.55 2.30 1474.0 2.85 1217.0 4.0 278
39.00 MAT1416T39 3.65 0.55 3.50 624.0 3.90 1239.0 1.0 436
40.00 MAT1416T40 4.80 0.70 4.30 1081.0 4.80 934.0 2.0 177
41.00 MAT1416T41 5.20 0.10 5.30 1144.0 5.80 586.0 1.0 5
42.00 MAT1416T42 5.90 0.00 6.30 259.0 6.90 320.0 0.0 0
43.00 MAT1416T43 6.90 0.00 7.50 31.0 7.90 56.0 0.0 0
44.00 MAT1416T44 6.70 0.00 8.40 94.0 8.90 54.0 0.0 0
45.00 MAT1416T45 7.70 0.00 9.40 94.0 9.90 54.0 0.0 0
46.00 MAT1416T46 8.80 0.00 10.30 161.0 11.00 72.0 0.0 0
47.00 MAT1416T47 11.10 0.00 11.30 994.0 12.00 739.0 0.0 0
Trading Center