$52.49 -1.54 (-2.85%) Cavium Inc - NASDAQ

Sep. 19, 2014 | 03:36 PM
Last Trade: 52.49
Trade Time: Sep 19 03:36 PM Eastern Daylight Time
Change: -1.54 (-2.85%)
Prev Close: 54.03
Open: 54.34
Bid: 52.48
Ask: 52.51
Options:

Call Options: CAVM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAVM1420I20 31.70 0.00 32.00 385.0 34.60 409.0 0.0 0
21.00 CAVM1420I21 30.70 0.00 30.50 30.0 33.60 31.0 0.0 0
23.00 CAVM1420I23 28.70 0.00 28.40 31.0 31.60 33.0 0.0 0
24.00 CAVM1420I24 27.70 0.00 27.50 30.0 30.60 31.0 0.0 0
25.00 CAVM1420I25 26.70 0.00 26.40 46.0 29.60 31.0 0.0 0
26.00 CAVM1420I26 25.70 0.00 25.40 31.0 28.60 31.0 0.0 0
27.00 CAVM1420I27 24.70 0.00 24.70 39.0 27.60 33.0 0.0 0
28.00 CAVM1420I28 19.11 -4.59 24.00 420.0 26.60 424.0 4.0 12
29.00 CAVM1420I29 15.70 -7.00 22.70 20.0 25.60 30.0 1.0 1
30.00 CAVM1420I30 11.20 -10.50 22.00 462.0 24.60 424.0 6.0 6
31.00 CAVM1420I31 20.70 0.00 20.70 21.0 23.20 31.0 0.0 0
32.00 CAVM1420I32 13.49 -6.41 20.00 463.0 22.60 424.0 10.0 10
33.00 CAVM1420I33 13.70 -5.20 19.00 54.0 20.00 354.0 4.0 4
34.00 CAVM1420I34 17.60 0.00 17.70 31.0 20.60 60.0 0.0 1
35.00 CAVM1420I35 11.80 -5.10 17.00 439.0 18.00 250.0 1.0 11
36.00 CAVM1420I36 3.90 -11.70 15.80 31.0 17.00 347.0 5.0 5
37.00 CAVM1420I37 9.70 -5.20 15.00 456.0 17.60 409.0 7.0 10
38.00 CAVM1420I38 8.60 -5.30 14.00 458.0 16.60 409.0 6.0 44
39.00 CAVM1420I39 6.60 -6.00 13.00 326.0 15.60 64.0 1.0 1
40.00 CAVM1420I40 14.10 2.20 12.00 547.0 14.60 433.0 2.0 1,545
41.00 CAVM1420I41 5.70 -5.20 11.00 463.0 13.60 424.0 7.0 9
42.00 CAVM1420I42 10.85 -0.75 10.00 595.0 12.60 492.0 10.0 198
43.00 CAVM1420I43 10.60 0.00 9.00 688.0 11.60 530.0 10.0 710
44.00 CAVM1420I44 10.07 1.17 8.00 660.0 10.50 464.0 10.0 47
45.00 CAVM1420I45 7.47 -0.43 7.00 727.0 7.90 332.0 3.0 272
46.00 CAVM1420I46 6.30 -0.60 6.00 571.0 7.80 475.0 3.0 57
47.00 CAVM1420I47 8.20 3.00 5.00 599.0 7.60 460.0 10.0 69
48.00 CAVM1420I48 4.50 0.30 4.00 657.0 6.50 512.0 4.0 73
49.00 CAVM1420I49 3.10 -0.20 3.00 660.0 5.50 499.0 10.0 92
50.00 CAVM1420I50 2.70 -1.10 2.10 605.0 2.90 388.0 30.0 301
55.00 CAVM1420I55 0.05 -0.10 0.05 1.0 0.05 173.0 60.0 883
60.00 CAVM1420I60 0.04 -0.01 0.05 125.0 0.05 97.0 2.0 1,045
65.00 CAVM1420I65 0.03 -0.02 0.05 30.0 0.05 226.0 1.0 367
70.00 CAVM1420I70 0.05 0.00 0.05 55.0 0.15 278.0 0.0 0
75.00 CAVM1420I75 0.05 0.00 0.00 0.0 0.15 241.0 0.0 0
80.00 CAVM1420I80 0.05 0.00 0.00 0.0 0.15 243.0 0.0 0

Put Options: CAVM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAVM1420U20 0.05 0.00 0.05 323.0 0.15 268.0 0.0 0
21.00 CAVM1420U21 0.05 0.00 0.05 5.0 0.15 297.0 0.0 0
23.00 CAVM1420U23 0.10 0.05 0.05 5.0 0.15 249.0 10.0 15
24.00 CAVM1420U24 0.05 0.00 0.05 2.0 0.05 153.0 1.0 105
25.00 CAVM1420U25 0.05 0.00 0.05 2.0 0.15 297.0 0.0 0
26.00 CAVM1420U26 0.05 0.00 0.05 2.0 0.15 297.0 2.0 5
27.00 CAVM1420U27 0.05 0.00 0.05 2.0 0.15 294.0 0.0 1
28.00 CAVM1420U28 0.05 0.00 0.05 2.0 0.15 292.0 0.0 10
29.00 CAVM1420U29 1.36 1.31 0.05 10.0 0.15 309.0 3.0 13
30.00 CAVM1420U30 0.10 0.05 0.05 519.0 0.15 295.0 35.0 250
31.00 CAVM1420U31 0.90 0.85 0.05 115.0 0.15 268.0 10.0 10
32.00 CAVM1420U32 0.15 0.10 0.05 83.0 0.15 264.0 4.0 15
33.00 CAVM1420U33 0.90 0.85 0.05 10.0 0.15 294.0 3.0 26
34.00 CAVM1420U34 0.05 0.00 0.05 1.0 0.15 267.0 1.0 11
35.00 CAVM1420U35 1.75 1.70 0.05 40.0 0.15 285.0 21.0 31
36.00 CAVM1420U36 0.15 0.10 0.05 10.0 0.15 257.0 7.0 7
37.00 CAVM1420U37 0.05 0.00 0.05 39.0 0.05 154.0 4.0 88
38.00 CAVM1420U38 0.26 0.21 0.05 34.0 0.05 3.0 50.0 38
39.00 CAVM1420U39 0.35 0.30 0.05 162.0 0.15 242.0 50.0 75
40.00 CAVM1420U40 0.05 0.00 0.05 4.0 0.15 249.0 9.0 170
41.00 CAVM1420U41 0.52 0.47 0.05 111.0 0.15 244.0 7.0 48
42.00 CAVM1420U42 0.57 0.52 0.05 53.0 0.15 255.0 5.0 84
43.00 CAVM1420U43 0.05 0.00 0.05 5.0 0.15 244.0 5.0 67
44.00 CAVM1420U44 1.44 1.39 0.05 162.0 0.15 235.0 3.0 250
45.00 CAVM1420U45 0.01 -0.04 0.05 41.0 0.15 287.0 5.0 115
46.00 CAVM1420U46 0.07 0.02 0.05 34.0 0.15 269.0 1.0 73
47.00 CAVM1420U47 0.35 0.30 0.05 42.0 0.15 315.0 2.0 77
48.00 CAVM1420U48 0.10 0.05 0.05 20.0 0.15 316.0 2.0 139
49.00 CAVM1420U49 0.25 0.20 0.05 316.0 0.15 278.0 43.0 107
50.00 CAVM1420U50 0.25 0.20 0.15 351.0 0.15 283.0 95.0 462
55.00 CAVM1420U55 2.74 0.95 2.30 317.0 3.00 589.0 2.0 319
60.00 CAVM1420U60 8.00 2.20 5.60 882.0 8.00 340.0 10.0 11
65.00 CAVM1420U65 10.70 0.00 10.40 824.0 13.00 283.0 0.0 0
70.00 CAVM1420U70 15.50 0.00 15.40 325.0 18.00 37.0 0.0 0
75.00 CAVM1420U75 20.50 0.00 20.40 30.0 23.00 22.0 0.0 0
80.00 CAVM1420U80 25.70 0.00 25.40 769.0 28.00 202.0 0.0 0