Mattel Inc $34.99

down -0.29


22/8/2014 04:00 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Last Trade: 34.99
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.29 (-0.82 %)
Prev Close: 35.28
Open: 35.41
Bid: 34.99
Ask: 35.00
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 36%
Options:

Call Options: MAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 MAT1420I28 6.70 0.00 6.90 155.0 7.50 558.0 0.0 0
29.00 MAT1420I29 5.70 0.00 5.90 41.0 6.50 44.0 0.0 0
30.00 MAT1420I30 4.70 0.00 4.90 47.0 5.50 298.0 0.0 0
31.00 MAT1420I31 3.70 0.00 3.90 76.0 4.50 173.0 0.0 0
32.00 MAT1420I32 3.10 0.35 0.50 27.0 3.00 10.0 125.0 5
33.00 MAT1420I33 2.15 0.30 1.90 365.0 2.10 385.0 39.0 16
34.00 MAT1420I34 0.97 -0.23 0.95 69.0 1.05 50.0 1.0 62
35.00 MAT1420I35 0.40 -0.10 0.30 819.0 0.45 338.0 234.0 454
36.00 MAT1420I36 0.10 -0.06 0.05 984.0 0.15 382.0 383.0 1,752
37.00 MAT1420I37 0.05 0.00 0.05 5.0 0.10 540.0 32.0 207
38.00 MAT1420I38 0.05 0.00 0.05 144.0 0.05 182.0 3.0 37
39.00 MAT1420I39 0.10 0.05 0.05 25.0 0.05 182.0 4.0 4
40.00 MAT1420I40 0.05 0.00 0.05 105.0 0.05 111.0 0.0 0
41.00 MAT1420I41 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
42.00 MAT1420I42 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
43.00 MAT1420I43 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
44.00 MAT1420I44 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0

Put Options: MAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 MAT1420U28 0.05 0.00 0.00 0.0 0.05 148.0 0.0 0
29.00 MAT1420U29 0.03 -0.02 0.00 0.0 0.05 212.0 100.0 100
30.00 MAT1420U30 0.05 0.00 0.05 30.0 0.05 177.0 0.0 0
31.00 MAT1420U31 0.05 0.00 0.05 10.0 0.05 198.0 0.0 0
32.00 MAT1420U32 0.06 -0.04 0.05 126.0 0.10 637.0 2.0 3
33.00 MAT1420U33 0.10 -0.01 0.05 676.0 0.15 182.0 26.0 318
34.00 MAT1420U34 0.30 0.05 0.25 429.0 0.35 414.0 11.0 744
35.00 MAT1420U35 0.70 0.10 0.70 180.0 0.80 241.0 101.0 4,345
36.00 MAT1420U36 1.40 0.00 1.35 623.0 1.55 175.0 2.0 219
37.00 MAT1420U37 2.35 -0.02 2.35 111.0 2.45 63.0 36.0 104
38.00 MAT1420U38 3.25 0.25 2.95 737.0 3.50 456.0 5.0 11
39.00 MAT1420U39 4.20 -0.14 3.90 735.0 4.50 210.0 1.0 1
40.00 MAT1420U40 5.11 0.11 4.90 734.0 5.50 228.0 135.0 135
41.00 MAT1420U41 6.00 0.00 5.90 42.0 6.50 27.0 0.0 0
42.00 MAT1420U42 5.80 0.00 6.90 44.0 7.50 27.0 0.0 0
43.00 MAT1420U43 6.80 0.00 7.40 529.0 8.50 38.0 0.0 0
44.00 MAT1420U44 7.80 0.00 8.80 667.0 9.50 67.0 0.0 0
Trading Center