Marvell Technology Group Ltd $13.64

up +0.10


21/8/2014 04:00 PM  |  NASDAQ : MRVL  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 13.64
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.10 (0.74 %)
Prev Close: 13.54
Open: 13.55
Bid: 13.63
Ask: 13.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MRVL Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MRVL1422H6 7.50 0.00 7.40 102.0 7.75 120.0 0.0 0
6.00 MRVL1429H6 7.40 0.00 7.55 3.0 7.75 3.0 0.0 0
6.50 MRVL1422H6.5 7.00 0.00 6.90 100.0 7.25 120.0 0.0 0
7.00 MRVL1422H7 6.50 0.00 6.40 315.0 6.80 269.0 0.0 0
7.00 MRVL1429H7 6.45 0.00 6.50 3.0 6.75 3.0 0.0 0
7.50 MRVL1422H7.5 6.00 0.00 5.90 260.0 6.30 292.0 0.0 0
7.50 MRVL1429H7.5 6.00 0.00 6.05 15.0 6.20 15.0 0.0 0
8.00 MRVL1422H8 5.50 0.00 5.40 272.0 5.70 152.0 0.0 0
8.00 MRVL1429H8 5.50 0.00 5.55 59.0 5.70 49.0 0.0 0
8.50 MRVL1422H8.5 5.05 0.00 4.95 371.0 5.20 206.0 0.0 0
8.50 MRVL1429H8.5 5.00 0.00 5.00 85.0 5.15 26.0 0.0 0
9.00 MRVL1422H9 5.00 0.50 4.45 371.0 4.70 206.0 4.0 4
9.00 MRVL1429H9 4.25 -0.25 4.55 49.0 4.70 49.0 31.0 31
9.50 MRVL1422H9.5 4.00 0.00 3.95 363.0 4.25 307.0 0.0 0
9.50 MRVL1429H9.5 3.75 -0.25 4.05 175.0 4.20 280.0 57.0 57
10.00 MRVL1422H10 3.55 0.00 3.45 293.0 3.75 420.0 0.0 0
10.00 MRVL1429H10 3.50 0.00 3.50 387.0 3.65 151.0 0.0 0
10.50 MRVL1422H10.5 3.55 0.55 2.94 795.0 3.20 691.0 12.0 12
10.50 MRVL1429H10.5 3.00 0.00 3.05 541.0 3.20 541.0 0.0 0
11.00 MRVL1422H11 2.51 0.00 2.45 609.0 2.68 746.0 0.0 0
11.00 MRVL1429H11 2.55 0.00 2.58 81.0 2.67 30.0 0.0 0
11.50 MRVL1422H11.5 1.95 -0.07 1.94 730.0 2.20 406.0 10.0 10
11.50 MRVL1429H11.5 2.05 0.00 2.07 615.0 2.18 39.0 0.0 0
12.00 MRVL1422H12 1.52 0.00 1.47 866.0 1.70 448.0 1.0 86
12.00 MRVL1429H12 1.59 0.00 1.57 74.0 1.70 70.0 0.0 0
12.50 MRVL1422H12.5 1.15 0.04 1.06 451.0 1.20 100.0 25.0 12
12.50 MRVL1429H12.5 1.16 -0.06 1.18 50.0 1.25 83.0 18.0 1
13.00 MRVL1422H13 0.67 -0.09 0.71 43.0 0.77 352.0 275.0 205
13.00 MRVL1429H13 0.75 0.05 0.77 263.0 0.84 186.0 27.0 134
13.50 MRVL1422H13.5 0.40 0.03 0.38 158.0 0.42 35.0 1077.0 4,600
13.50 MRVL1429H13.5 0.47 0.04 0.47 50.0 0.51 57.0 279.0 5,242
14.00 MRVL1422H14 0.18 -0.01 0.16 10.0 0.18 13.0 1272.0 2,323
14.00 MRVL1429H14 0.25 0.03 0.24 100.0 0.29 50.0 444.0 2,060
14.50 MRVL1422H14.5 0.08 0.01 0.05 361.0 0.08 77.0 183.0 1,035
14.50 MRVL1429H14.5 0.14 0.05 0.10 30.0 0.14 445.0 175.0 901
15.00 MRVL1422H15 0.01 0.00 0.01 51.0 0.06 310.0 5.0 263
15.00 MRVL1429H15 0.07 0.03 0.02 1181.0 0.08 566.0 5.0 406
15.50 MRVL1422H15.5 0.18 0.11 0.01 96.0 0.05 203.0 1.0 48
15.50 MRVL1429H15.5 0.06 0.00 0.02 554.0 0.05 306.0 10.0 311
16.00 MRVL1422H16 0.06 0.00 0.01 61.0 0.04 198.0 8.0 8
16.00 MRVL1429H16 0.03 -0.01 0.03 300.0 0.04 95.0 15.0 25
16.50 MRVL1422H16.5 0.06 0.00 0.01 10.0 0.04 99.0 0.0 0
16.50 MRVL1429H16.5 0.03 0.00 0.01 50.0 0.10 315.0 1.0 1
17.00 MRVL1422H17 0.06 0.00 0.01 90.0 0.04 99.0 0.0 0
17.00 MRVL1429H17 0.05 0.02 0.01 2.0 0.10 184.0 2.0 2
17.50 MRVL1422H17.5 0.06 0.00 0.01 1.0 0.07 228.0 0.0 0
17.50 MRVL1429H17.5 0.02 0.00 0.01 84.0 0.03 109.0 0.0 0
18.00 MRVL1422H18 0.06 0.00 0.01 10.0 0.03 84.0 0.0 0
18.00 MRVL1429H18 0.02 0.00 0.01 39.0 0.03 79.0 0.0 0
18.50 MRVL1422H18.5 0.06 0.00 0.01 3.0 0.03 5.0 0.0 0
18.50 MRVL1429H18.5 0.02 0.00 0.00 0.0 0.03 79.0 0.0 0
19.00 MRVL1422H19 0.06 0.00 0.00 0.0 0.04 88.0 0.0 0
19.00 MRVL1429H19 0.02 0.00 0.00 0.0 0.09 20.0 0.0 0
19.50 MRVL1422H19.5 0.06 0.00 0.00 0.0 0.04 88.0 0.0 0
19.50 MRVL1429H19.5 0.02 0.00 0.00 0.0 0.09 30.0 0.0 0
20.00 MRVL1422H20 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
20.00 MRVL1429H20 0.02 0.00 0.00 0.0 0.09 30.0 0.0 0
20.50 MRVL1422H20.5 0.06 0.00 0.00 0.0 0.04 122.0 0.0 0
20.50 MRVL1429H20.5 0.02 0.00 0.00 0.0 0.09 20.0 0.0 0
21.00 MRVL1422H21 0.06 0.00 0.00 0.0 0.04 124.0 0.0 0
21.00 MRVL1429H21 0.02 0.00 0.00 0.0 0.09 20.0 0.0 0
21.50 MRVL1422H21.5 0.06 0.00 0.00 0.0 0.04 108.0 0.0 0
21.50 MRVL1429H21.5 0.02 0.00 0.00 0.0 0.09 30.0 0.0 0
22.00 MRVL1422H22 0.06 0.00 0.00 0.0 0.04 122.0 0.0 0
22.00 MRVL1429H22 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
22.50 MRVL1422H22.5 0.06 0.00 0.00 0.0 0.04 124.0 0.0 0
22.50 MRVL1429H22.5 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
23.00 MRVL1422H23 0.06 0.00 0.00 0.0 0.04 50.0 0.0 0
23.00 MRVL1429H23 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
23.50 MRVL1422H23.5 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
23.50 MRVL1429H23.5 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
24.00 MRVL1422H24 0.06 0.00 0.00 0.0 0.04 25.0 0.0 0
24.00 MRVL1429H24 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
24.50 MRVL1429H24.5 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MRVL1422T6 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
6.00 MRVL1429T6 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
6.50 MRVL1422T6.5 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
7.00 MRVL1422T7 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
7.00 MRVL1429T7 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
7.50 MRVL1422T7.5 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
7.50 MRVL1429T7.5 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
8.00 MRVL1422T8 0.06 0.00 0.00 0.0 0.03 5.0 0.0 0
8.00 MRVL1429T8 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
8.50 MRVL1422T8.5 0.06 0.00 0.00 0.0 0.03 101.0 0.0 0
8.50 MRVL1429T8.5 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
9.00 MRVL1422T9 0.06 0.00 0.00 0.0 0.04 85.0 0.0 0
9.00 MRVL1429T9 0.02 0.00 0.00 0.0 0.02 115.0 0.0 0
9.50 MRVL1422T9.5 0.02 -0.04 0.00 0.0 0.07 228.0 2.0 2
9.50 MRVL1429T9.5 0.02 0.00 0.00 0.0 0.09 20.0 0.0 0
10.00 MRVL1422T10 0.06 0.00 0.00 0.0 0.04 126.0 0.0 0
10.00 MRVL1429T10 0.02 0.00 0.01 10.0 0.09 20.0 0.0 0
10.50 MRVL1422T10.5 0.06 0.00 0.01 3.0 0.05 145.0 0.0 0
10.50 MRVL1429T10.5 0.02 0.00 0.01 3.0 0.03 72.0 0.0 0
11.00 MRVL1422T11 0.06 0.00 0.01 265.0 0.01 22.0 0.0 0
11.00 MRVL1429T11 0.03 0.00 0.01 1031.0 0.10 35.0 0.0 0
11.50 MRVL1422T11.5 0.06 0.00 0.01 50.0 0.06 396.0 0.0 0
11.50 MRVL1429T11.5 0.04 0.00 0.01 197.0 0.04 298.0 0.0 0
12.00 MRVL1422T12 0.03 0.02 0.01 60.0 0.06 813.0 1.0 40
12.00 MRVL1429T12 0.08 0.07 0.01 792.0 0.07 510.0 2.0 2
12.50 MRVL1422T12.5 0.03 0.00 0.02 398.0 0.05 56.0 1647.0 1,272
12.50 MRVL1429T12.5 0.08 0.01 0.05 913.0 0.11 1106.0 50.0 505
13.00 MRVL1422T13 0.11 -0.01 0.11 17.0 0.12 70.0 1481.0 1,792
13.00 MRVL1429T13 0.19 0.02 0.15 122.0 0.19 465.0 175.0 753
13.50 MRVL1422T13.5 0.29 -0.01 0.29 20.0 0.30 7.0 1132.0 1,085
13.50 MRVL1429T13.5 0.38 0.06 0.32 245.0 0.37 48.0 12.0 656
14.00 MRVL1422T14 0.60 0.00 0.52 238.0 0.63 1665.0 2.0 122
14.00 MRVL1429T14 0.62 0.02 0.62 2.0 0.65 18.0 77.0 43
14.50 MRVL1422T14.5 0.96 0.08 0.96 441.0 1.08 1381.0 206.0 172
14.50 MRVL1429T14.5 1.24 0.29 0.95 53.0 1.04 1026.0 10.0 25
15.00 MRVL1422T15 0.97 -0.33 1.33 544.0 1.58 765.0 2.0 4
15.00 MRVL1429T15 1.59 0.19 1.39 77.0 1.51 229.0 15.0 47
15.50 MRVL1422T15.5 1.77 0.00 1.83 323.0 2.07 770.0 0.0 0
15.50 MRVL1429T15.5 2.04 0.14 1.82 66.0 1.96 51.0 20.0 20
16.00 MRVL1422T16 1.85 -0.41 2.31 222.0 2.56 577.0 3.0 3
16.00 MRVL1429T16 2.39 0.00 2.34 42.0 2.44 40.0 0.0 0
16.50 MRVL1422T16.5 3.15 0.39 2.81 108.0 3.10 741.0 16.0 16
16.50 MRVL1429T16.5 3.20 0.30 2.83 3.0 2.93 50.0 10.0 10
17.00 MRVL1422T17 3.30 0.00 3.30 80.0 3.55 102.0 0.0 0
17.00 MRVL1429T17 3.40 0.00 3.30 68.0 3.45 218.0 0.0 0
17.50 MRVL1422T17.5 3.80 0.00 3.75 265.0 4.05 334.0 0.0 0
17.50 MRVL1429T17.5 3.90 0.00 3.80 216.0 3.95 8.0 0.0 0
18.00 MRVL1422T18 3.95 -0.35 4.30 64.0 4.60 57.0 1.0 1
18.00 MRVL1429T18 4.40 0.00 4.25 50.0 4.45 5.0 0.0 0
18.50 MRVL1422T18.5 4.80 0.00 4.80 135.0 5.05 319.0 0.0 0
18.50 MRVL1429T18.5 4.90 0.00 4.75 53.0 5.05 50.0 0.0 0
19.00 MRVL1422T19 5.30 0.00 5.20 120.0 5.60 102.0 0.0 0
19.00 MRVL1429T19 5.35 0.00 5.25 3.0 5.50 3.0 0.0 0
19.50 MRVL1422T19.5 5.80 0.00 5.80 120.0 6.10 100.0 0.0 0
19.50 MRVL1429T19.5 5.85 0.00 5.75 3.0 6.00 3.0 0.0 0
20.00 MRVL1422T20 5.85 0.00 6.20 120.0 6.60 102.0 0.0 0
20.00 MRVL1429T20 6.35 0.00 6.30 49.0 6.45 53.0 0.0 0
20.50 MRVL1422T20.5 6.80 0.00 6.80 120.0 7.10 102.0 0.0 0
20.50 MRVL1429T20.5 6.85 0.00 6.80 49.0 6.95 53.0 0.0 0
21.00 MRVL1422T21 7.30 0.00 7.25 120.0 7.60 102.0 0.0 0
21.00 MRVL1429T21 7.35 0.00 7.30 49.0 7.45 53.0 0.0 0
21.50 MRVL1422T21.5 7.80 0.00 7.60 120.0 8.25 102.0 0.0 0
21.50 MRVL1429T21.5 7.75 0.00 7.80 53.0 7.95 50.0 0.0 0
22.00 MRVL1422T22 8.25 0.00 8.10 120.0 8.75 102.0 0.0 0
22.00 MRVL1429T22 8.25 0.00 8.30 53.0 8.45 50.0 0.0 0
22.50 MRVL1422T22.5 8.80 0.00 8.70 120.0 9.20 102.0 0.0 0
22.50 MRVL1429T22.5 8.75 0.00 8.85 27.0 9.00 49.0 0.0 0
23.00 MRVL1422T23 9.30 0.00 9.15 123.0 9.60 100.0 0.0 0
23.00 MRVL1429T23 9.35 0.00 9.30 53.0 9.45 50.0 0.0 0
23.50 MRVL1422T23.5 8.20 0.00 8.30 72.0 11.50 36.0 0.0 0
23.50 MRVL1429T23.5 8.40 0.00 8.75 1.0 11.10 1.0 0.0 0
24.00 MRVL1422T24 8.75 0.00 8.80 54.0 12.10 72.0 0.0 0
24.00 MRVL1429T24 8.90 0.00 9.25 1.0 11.60 1.0 0.0 0
24.50 MRVL1429T24.5 9.40 0.00 9.75 1.0 12.10 1.0 0.0 0
Trading Center