Cavium Inc $46.06

down -3.31


23/7/2014 04:00 PM  |  NASDAQ : CAVM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 46.06
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -3.31 (-6.70 %)
Prev Close: 49.37
Open: 49.18
Bid: 46.06
Ask: 46.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CAVM Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: CAVM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAVM1416H36 10.00 0.00 10.00 91.0 10.70 175.0 0.0 0
37.00 CAVM1416H37 9.10 0.00 9.10 37.0 9.70 152.0 0.0 0
38.00 CAVM1416H38 8.10 0.00 8.10 49.0 8.50 77.0 0.0 0
39.00 CAVM1416H39 7.20 0.00 7.20 237.0 7.60 211.0 0.0 0
40.00 CAVM1416H40 6.40 0.00 6.40 45.0 6.70 190.0 0.0 0
41.00 CAVM1416H41 5.50 0.00 5.50 278.0 5.90 348.0 0.0 0
42.00 CAVM1416H42 4.70 0.00 4.70 224.0 5.10 368.0 0.0 0
43.00 CAVM1416H43 7.07 3.07 4.00 147.0 4.40 408.0 1.0 4
44.00 CAVM1416H44 3.90 0.60 3.30 273.0 3.70 493.0 1.0 1
45.00 CAVM1416H45 3.60 0.90 2.70 250.0 2.85 15.0 3.0 4
46.00 CAVM1416H46 2.43 0.00 2.20 30.0 2.35 39.0 6.0 6
47.00 CAVM1416H47 1.90 0.00 1.75 155.0 1.95 491.0 33.0 405
48.00 CAVM1416H48 1.63 0.00 1.35 236.0 1.50 115.0 16.0 40
49.00 CAVM1416H49 2.74 1.69 1.05 32.0 1.25 630.0 10.0 52
50.00 CAVM1416H50 0.90 0.00 0.80 18.0 1.00 653.0 66.0 265
55.00 CAVM1416H55 0.50 0.35 0.15 343.0 0.35 560.0 59.0 45
60.00 CAVM1416H60 0.75 0.70 0.05 2.0 0.10 71.0 11.0 11
65.00 CAVM1416H65 0.05 0.00 0.05 12.0 0.05 20.0 0.0 0
70.00 CAVM1416H70 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
75.00 CAVM1416H75 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0

Put Options: CAVM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 CAVM1416T36 0.05 0.00 0.05 628.0 0.15 351.0 0.0 0
37.00 CAVM1416T37 0.10 0.00 0.10 541.0 0.20 368.0 0.0 0
38.00 CAVM1416T38 0.25 0.10 0.15 455.0 0.30 268.0 51.0 118
39.00 CAVM1416T39 0.35 0.15 0.20 894.0 0.35 320.0 6.0 6
40.00 CAVM1416T40 0.36 0.01 0.35 564.0 0.50 460.0 10.0 10
41.00 CAVM1416T41 0.50 0.05 0.45 583.0 0.65 55.0 3.0 3
42.00 CAVM1416T42 0.60 -0.05 0.65 576.0 0.85 463.0 10.0 80
43.00 CAVM1416T43 0.81 0.00 0.90 549.0 1.10 466.0 10.0 23
44.00 CAVM1416T44 1.30 0.00 1.20 547.0 1.40 394.0 11.0 17
45.00 CAVM1416T45 1.56 0.00 1.65 208.0 1.80 296.0 6.0 58
46.00 CAVM1416T46 1.75 0.00 2.05 244.0 2.25 256.0 27.0 40
47.00 CAVM1416T47 2.20 0.00 2.60 383.0 2.80 208.0 3.0 25
48.00 CAVM1416T48 2.30 0.00 3.20 310.0 3.40 46.0 2.0 26
49.00 CAVM1416T49 2.90 0.21 3.90 278.0 4.10 55.0 7.0 21
50.00 CAVM1416T50 2.50 -2.10 4.60 341.0 4.90 219.0 7.0 35
55.00 CAVM1416T55 9.00 0.00 9.00 48.0 9.30 57.0 0.0 0
60.00 CAVM1416T60 11.80 0.00 11.80 791.0 14.20 105.0 0.0 0
65.00 CAVM1416T65 16.50 0.00 16.50 774.0 19.10 90.0 0.0 0
70.00 CAVM1416T70 21.50 0.00 21.50 738.0 24.10 93.0 0.0 0
75.00 CAVM1416T75 26.50 0.00 26.50 456.0 29.10 92.0 0.0 0
Trading Center