Cavium Inc $55.01

up +0.20


20/8/2014 04:00 PM  |  NASDAQ : CAVM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 55.01
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.20 (0.37 %)
Prev Close: 54.81
Open: 55.07
Bid: 55.00
Ask: 55.01
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 31%
Options:

Call Options: CAVM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAVM1420I20 32.70 0.00 34.00 196.0 35.40 92.0 0.0 0
21.00 CAVM1420I21 31.80 0.00 31.90 20.0 35.40 12.0 0.0 0
23.00 CAVM1420I23 29.70 0.00 29.90 20.0 33.40 12.0 0.0 0
24.00 CAVM1420I24 28.90 0.00 29.00 13.0 32.40 12.0 0.0 0
25.00 CAVM1420I25 27.90 0.00 27.90 12.0 31.40 12.0 0.0 0
26.00 CAVM1420I26 26.90 0.00 27.20 1.0 29.40 13.0 0.0 0
27.00 CAVM1420I27 25.70 0.00 26.00 12.0 29.50 12.0 0.0 0
28.00 CAVM1420I28 19.11 -6.29 26.00 270.0 27.50 137.0 4.0 12
29.00 CAVM1420I29 15.70 -7.80 24.40 25.0 26.90 4.0 1.0 1
30.00 CAVM1420I30 11.20 -12.40 24.00 607.0 25.20 12.0 6.0 6
31.00 CAVM1420I31 22.40 0.00 21.60 405.0 25.40 213.0 0.0 0
32.00 CAVM1420I32 13.49 -8.11 22.10 600.0 23.20 12.0 10.0 10
33.00 CAVM1420I33 13.70 -6.90 21.00 709.0 22.20 12.0 4.0 4
34.00 CAVM1420I34 19.40 0.00 18.90 613.0 22.40 418.0 0.0 1
35.00 CAVM1420I35 11.80 -6.80 19.00 740.0 20.20 12.0 1.0 11
36.00 CAVM1420I36 3.90 -13.50 18.30 416.0 19.20 20.0 5.0 5
37.00 CAVM1420I37 9.70 -6.70 17.30 453.0 18.50 273.0 7.0 10
38.00 CAVM1420I38 8.60 -6.60 16.30 474.0 17.50 218.0 6.0 44
39.00 CAVM1420I39 6.60 -7.80 15.40 66.0 16.60 64.0 1.0 1
40.00 CAVM1420I40 15.10 0.00 14.30 624.0 15.20 41.0 2.0 1,547
41.00 CAVM1420I41 5.70 -6.60 13.40 425.0 14.20 36.0 7.0 9
42.00 CAVM1420I42 5.60 -5.70 12.40 505.0 13.20 49.0 2.0 189
43.00 CAVM1420I43 3.50 -6.80 11.40 390.0 12.30 191.0 648.0 710
44.00 CAVM1420I44 7.90 -2.90 10.50 428.0 11.30 156.0 3.0 48
45.00 CAVM1420I45 7.70 -2.10 9.20 806.0 10.30 129.0 1.0 326
46.00 CAVM1420I46 9.00 0.00 8.90 205.0 9.40 244.0 2.0 70
47.00 CAVM1420I47 8.00 0.10 8.00 187.0 8.40 146.0 5.0 68
48.00 CAVM1420I48 7.00 0.26 7.00 319.0 7.50 268.0 3.0 95
49.00 CAVM1420I49 6.00 0.00 6.10 414.0 6.60 338.0 6.0 109
50.00 CAVM1420I50 5.40 0.07 5.30 344.0 5.70 145.0 16.0 613
55.00 CAVM1420I55 2.20 0.06 2.10 37.0 2.25 72.0 327.0 1,316
60.00 CAVM1420I60 0.53 0.08 0.45 275.0 0.60 34.0 193.0 433
65.00 CAVM1420I65 0.12 -0.03 0.05 632.0 0.20 331.0 21.0 348
70.00 CAVM1420I70 0.10 0.00 0.05 55.0 0.10 382.0 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 0.05 44.0 0.0 0
21.00 CAVM1420U21 0.05 0.00 0.05 5.0 0.05 44.0 0.0 0
23.00 CAVM1420U23 0.10 0.05 0.05 5.0 0.05 44.0 10.0 15
24.00 CAVM1420U24 0.05 0.00 0.05 2.0 0.05 44.0 1.0 105
25.00 CAVM1420U25 0.05 0.00 0.05 2.0 0.05 38.0 0.0 0
26.00 CAVM1420U26 0.05 0.00 0.05 2.0 0.05 38.0 2.0 5
27.00 CAVM1420U27 0.05 0.00 0.05 2.0 0.05 38.0 0.0 1
28.00 CAVM1420U28 0.05 0.00 0.05 2.0 0.05 38.0 0.0 10
29.00 CAVM1420U29 1.36 1.31 0.05 10.0 0.05 38.0 3.0 13
30.00 CAVM1420U30 0.10 0.05 0.05 519.0 0.05 35.0 35.0 250
31.00 CAVM1420U31 0.90 0.85 0.05 124.0 0.05 38.0 10.0 10
32.00 CAVM1420U32 0.15 0.10 0.05 83.0 0.05 38.0 4.0 15
33.00 CAVM1420U33 0.90 0.85 0.05 10.0 0.05 35.0 3.0 26
34.00 CAVM1420U34 0.05 0.00 0.05 1.0 0.05 38.0 1.0 11
35.00 CAVM1420U35 1.75 1.70 0.05 40.0 0.05 35.0 21.0 31
36.00 CAVM1420U36 0.15 0.10 0.05 10.0 0.05 34.0 7.0 7
37.00 CAVM1420U37 0.05 0.00 0.05 39.0 0.05 35.0 40.0 88
38.00 CAVM1420U38 0.26 0.16 0.05 34.0 0.05 32.0 50.0 38
39.00 CAVM1420U39 0.35 0.25 0.05 162.0 0.10 191.0 50.0 75
40.00 CAVM1420U40 0.05 -0.05 0.05 4.0 0.10 328.0 46.0 184
41.00 CAVM1420U41 0.52 0.42 0.05 111.0 0.10 345.0 7.0 48
42.00 CAVM1420U42 0.57 0.52 0.05 53.0 0.10 108.0 5.0 84
43.00 CAVM1420U43 0.20 0.15 0.05 138.0 0.15 361.0 1.0 77
44.00 CAVM1420U44 1.44 1.34 0.05 162.0 0.15 69.0 3.0 250
45.00 CAVM1420U45 0.20 0.00 0.05 237.0 0.20 57.0 27.0 125
46.00 CAVM1420U46 0.57 0.42 0.10 236.0 0.25 256.0 30.0 73
47.00 CAVM1420U47 0.35 0.00 0.20 62.0 0.35 276.0 5.0 77
48.00 CAVM1420U48 0.35 0.05 0.25 188.0 0.45 792.0 5.0 129
49.00 CAVM1420U49 0.55 0.00 0.35 154.0 0.55 696.0 10.0 90
50.00 CAVM1420U50 0.65 0.00 0.50 166.0 0.70 890.0 48.0 332
55.00 CAVM1420U55 2.40 0.10 2.05 186.0 2.35 701.0 35.0 234
60.00 CAVM1420U60 5.80 0.20 5.40 153.0 5.90 489.0 2.0 0
65.00 CAVM1420U65 9.90 0.00 9.90 78.0 10.40 108.0 0.0 0
70.00 CAVM1420U70 14.70 0.00 14.80 109.0 15.70 375.0 0.0 0
Trading Center