Cavium Inc $56.18

up +0.85


29/8/2014 04:00 PM  |  NASDAQ : CAVM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 56.18
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.85 (1.54 %)
Prev Close: 55.33
Open: 55.92
Bid: 56.18
Ask: 56.20
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 24%
Options:

Call Options: CAVM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAVM1420I20 33.20 0.00 34.50 575.0 37.10 503.0 0.0 0
21.00 CAVM1420I21 32.00 0.00 33.10 1.0 36.90 1.0 0.0 0
23.00 CAVM1420I23 30.10 0.00 31.10 1.0 34.90 33.0 0.0 0
24.00 CAVM1420I24 29.10 0.00 30.00 21.0 34.30 39.0 0.0 0
25.00 CAVM1420I25 28.10 0.00 29.00 21.0 33.30 39.0 0.0 0
26.00 CAVM1420I26 27.10 0.00 28.20 34.0 30.50 10.0 0.0 0
27.00 CAVM1420I27 26.10 0.00 27.10 42.0 30.00 10.0 0.0 0
28.00 CAVM1420I28 19.11 -6.09 26.30 609.0 29.10 503.0 4.0 12
29.00 CAVM1420I29 15.70 -8.40 25.00 34.0 29.10 34.0 1.0 1
30.00 CAVM1420I30 11.20 -11.90 24.30 604.0 27.20 503.0 6.0 6
31.00 CAVM1420I31 22.20 0.00 23.00 84.0 27.30 84.0 0.0 0
32.00 CAVM1420I32 13.49 -7.61 22.30 628.0 25.20 503.0 10.0 10
33.00 CAVM1420I33 13.70 -6.50 21.50 616.0 24.20 641.0 4.0 4
34.00 CAVM1420I34 19.10 0.00 20.00 430.0 24.10 260.0 0.0 1
35.00 CAVM1420I35 11.80 -6.50 19.50 554.0 22.10 430.0 1.0 11
36.00 CAVM1420I36 3.90 -13.30 18.50 634.0 21.20 373.0 5.0 5
37.00 CAVM1420I37 9.70 -6.40 17.50 930.0 20.00 693.0 7.0 10
38.00 CAVM1420I38 8.60 -6.50 16.50 650.0 19.20 383.0 6.0 44
39.00 CAVM1420I39 6.60 -7.50 15.10 42.0 17.50 10.0 1.0 1
40.00 CAVM1420I40 15.10 1.60 14.50 971.0 17.20 809.0 2.0 1,547
41.00 CAVM1420I41 5.70 -6.70 13.60 715.0 16.00 533.0 7.0 9
42.00 CAVM1420I42 12.84 1.14 12.50 761.0 15.10 561.0 5.0 189
43.00 CAVM1420I43 13.00 2.30 11.90 1028.0 13.40 119.0 2.0 710
44.00 CAVM1420I44 11.60 0.00 10.90 1024.0 12.80 552.0 1.0 48
45.00 CAVM1420I45 10.20 1.40 9.70 803.0 11.80 424.0 5.0 326
46.00 CAVM1420I46 9.00 0.00 8.80 1102.0 10.90 725.0 1.0 57
47.00 CAVM1420I47 8.20 -0.20 8.50 771.0 9.50 225.0 10.0 69
48.00 CAVM1420I48 8.30 0.90 8.20 48.0 8.50 22.0 2.0 94
49.00 CAVM1420I49 6.40 -0.10 7.20 127.0 7.60 199.0 11.0 109
50.00 CAVM1420I50 6.05 0.30 6.30 67.0 6.60 193.0 8.0 477
55.00 CAVM1420I55 2.30 0.22 2.40 124.0 2.60 230.0 29.0 1,052
60.00 CAVM1420I60 0.55 0.20 0.50 125.0 0.60 105.0 39.0 1,062
65.00 CAVM1420I65 0.12 -0.03 0.05 203.0 0.15 232.0 21.0 368
70.00 CAVM1420I70 0.05 0.00 0.05 55.0 0.10 349.0 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 96.0 0.0 0
21.00 CAVM1420U21 0.05 0.00 0.05 5.0 0.05 96.0 0.0 0
23.00 CAVM1420U23 0.10 0.05 0.05 5.0 0.05 93.0 10.0 15
24.00 CAVM1420U24 0.05 0.00 0.05 2.0 0.05 96.0 1.0 105
25.00 CAVM1420U25 0.05 0.00 0.05 2.0 0.05 96.0 0.0 0
26.00 CAVM1420U26 0.05 0.00 0.05 2.0 0.05 93.0 2.0 5
27.00 CAVM1420U27 0.05 0.00 0.05 2.0 0.05 93.0 0.0 1
28.00 CAVM1420U28 0.05 0.00 0.05 2.0 0.05 93.0 0.0 10
29.00 CAVM1420U29 1.36 1.31 0.05 10.0 0.05 96.0 3.0 13
30.00 CAVM1420U30 0.10 0.05 0.05 519.0 0.05 96.0 35.0 250
31.00 CAVM1420U31 0.90 0.85 0.05 115.0 0.05 93.0 10.0 10
32.00 CAVM1420U32 0.15 0.10 0.05 83.0 0.05 96.0 4.0 15
33.00 CAVM1420U33 0.90 0.85 0.05 10.0 0.05 96.0 3.0 26
34.00 CAVM1420U34 0.05 0.00 0.05 1.0 0.05 96.0 1.0 11
35.00 CAVM1420U35 1.75 1.70 0.05 40.0 0.05 96.0 21.0 31
36.00 CAVM1420U36 0.15 0.10 0.05 10.0 0.05 91.0 7.0 7
37.00 CAVM1420U37 0.05 0.00 0.05 39.0 0.05 78.0 40.0 88
38.00 CAVM1420U38 0.26 0.21 0.05 34.0 0.05 63.0 50.0 38
39.00 CAVM1420U39 0.35 0.30 0.05 162.0 0.10 101.0 50.0 75
40.00 CAVM1420U40 0.05 0.00 0.05 4.0 0.10 93.0 9.0 170
41.00 CAVM1420U41 0.52 0.47 0.05 111.0 0.10 125.0 7.0 48
42.00 CAVM1420U42 0.57 0.52 0.05 53.0 0.10 283.0 5.0 84
43.00 CAVM1420U43 0.05 -0.05 0.05 4.0 0.10 280.0 4.0 73
44.00 CAVM1420U44 1.44 1.34 0.05 162.0 0.10 472.0 3.0 250
45.00 CAVM1420U45 0.08 0.03 0.05 232.0 0.10 226.0 10.0 135
46.00 CAVM1420U46 0.12 0.07 0.05 208.0 0.15 423.0 10.0 73
47.00 CAVM1420U47 0.35 0.25 0.05 171.0 0.15 454.0 2.0 77
48.00 CAVM1420U48 0.25 0.10 0.05 318.0 0.20 490.0 10.0 114
49.00 CAVM1420U49 0.50 0.30 0.10 357.0 0.25 651.0 4.0 94
50.00 CAVM1420U50 0.28 -0.06 0.20 250.0 0.35 808.0 5.0 340
55.00 CAVM1420U55 1.40 -0.15 1.25 30.0 1.40 206.0 55.0 389
60.00 CAVM1420U60 4.40 -0.50 4.20 116.0 4.50 201.0 5.0 12
65.00 CAVM1420U65 8.90 0.00 8.00 682.0 10.50 496.0 0.0 0
70.00 CAVM1420U70 13.80 0.00 12.90 136.0 15.50 202.0 0.0 0
Trading Center