$14.07 0.00 (0.00%) Marvell Technology Group Ltd - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 14.07
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 14.07
Open: 13.89
Bid: 13.94
Ask: 14.15
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 MRVL1428K5.5 6.15 0.00 6.15 1.0 10.90 21.0 0.0 0
6.00 MRVL1428K6 5.65 0.00 5.65 1.0 10.40 21.0 0.0 0
6.50 MRVL1428K6.5 6.90 0.00 6.90 228.0 7.90 228.0 0.0 0
7.00 MRVL1428K7 6.45 0.00 6.45 228.0 7.35 228.0 0.0 0
7.50 MRVL1428K7.5 5.90 0.00 5.90 228.0 6.90 228.0 0.0 0
8.00 MRVL1428K8 5.40 0.00 5.40 228.0 6.40 228.0 0.0 0
8.50 MRVL1428K8.5 4.85 0.00 4.85 228.0 5.95 228.0 0.0 0
9.00 MRVL1428K9 4.40 0.00 4.40 228.0 5.40 228.0 0.0 0
9.50 MRVL1428K9.5 3.85 0.00 3.85 228.0 4.95 228.0 0.0 0
10.00 MRVL1428K10 3.50 0.00 3.50 228.0 4.20 228.0 0.0 0
10.50 MRVL1428K10.5 2.98 0.00 2.98 869.0 3.70 235.0 0.0 0
11.00 MRVL1428K11 2.60 0.00 2.60 911.0 3.20 859.0 0.0 0
11.50 MRVL1428K11.5 2.22 0.00 2.22 929.0 2.68 234.0 0.0 0
12.00 MRVL1428K12 1.79 0.00 1.79 910.0 2.19 235.0 0.0 0
12.50 MRVL1428K12.5 1.73 0.43 1.30 943.0 1.68 869.0 6.0 53
13.00 MRVL1428K13 1.09 0.00 0.81 1326.0 1.12 1185.0 15.0 248
13.50 MRVL1428K13.5 0.55 0.00 0.44 1339.0 0.68 1279.0 12.0 531
14.00 MRVL1428K14 0.13 0.00 0.12 122.0 0.16 171.0 47.0 877
14.50 MRVL1428K14.5 0.14 0.09 0.03 104.0 0.05 981.0 15.0 252
15.00 MRVL1428K15 0.03 0.01 0.01 863.0 0.02 132.0 110.0 115
15.50 MRVL1428K15.5 0.09 0.00 0.01 313.0 0.09 655.0 0.0 0
16.00 MRVL1428K16 0.14 0.00 0.01 200.0 0.14 897.0 0.0 0
16.50 MRVL1428K16.5 0.14 0.00 0.01 166.0 0.14 982.0 0.0 0
17.00 MRVL1428K17 0.14 0.00 0.00 0.0 0.14 653.0 0.0 0
17.50 MRVL1428K17.5 0.14 0.00 0.00 0.0 0.14 640.0 0.0 0
18.00 MRVL1428K18 0.14 0.00 0.00 0.0 0.14 641.0 0.0 0
18.50 MRVL1428K18.5 0.14 0.00 0.00 0.0 0.14 661.0 0.0 0
19.00 MRVL1428K19 0.14 0.00 0.00 0.0 0.14 684.0 0.0 0
19.50 MRVL1428K19.5 0.14 0.00 0.00 0.0 0.14 684.0 0.0 0
20.00 MRVL1428K20 0.14 0.00 0.00 0.0 0.14 684.0 0.0 0
20.50 MRVL1428K20.5 0.14 0.00 0.00 0.0 0.14 673.0 0.0 0
21.00 MRVL1428K21 0.14 0.00 0.00 0.0 0.14 674.0 0.0 0
21.50 MRVL1428K21.5 0.14 0.00 0.00 0.0 0.14 653.0 0.0 0
22.00 MRVL1428K22 0.14 0.00 0.00 0.0 0.14 653.0 0.0 0
22.50 MRVL1428K22.5 0.14 0.00 0.00 0.0 0.14 533.0 0.0 0
23.00 MRVL1428K23 0.14 0.00 0.00 0.0 0.14 533.0 0.0 0
23.50 MRVL1428K23.5 0.14 0.00 0.00 0.0 0.14 500.0 0.0 0
24.00 MRVL1428K24 0.14 0.00 0.00 0.0 0.14 499.0 0.0 0
24.50 MRVL1428K24.5 0.14 0.00 0.00 0.0 0.14 524.0 0.0 0
25.00 MRVL1428K25 0.14 0.00 0.00 0.0 0.14 538.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 MRVL1428W5.5 0.14 0.00 0.00 0.0 0.14 419.0 0.0 0
6.00 MRVL1428W6 0.14 0.00 0.00 0.0 0.14 415.0 0.0 0
6.50 MRVL1428W6.5 0.14 0.00 0.00 0.0 0.14 412.0 0.0 0
7.00 MRVL1428W7 0.14 0.00 0.00 0.0 0.14 436.0 0.0 0
7.50 MRVL1428W7.5 0.14 0.00 0.01 10.0 0.14 443.0 0.0 0
8.00 MRVL1428W8 0.14 0.00 0.02 68.0 0.14 667.0 0.0 0
8.50 MRVL1428W8.5 0.14 0.00 0.02 211.0 0.14 661.0 0.0 0
9.00 MRVL1428W9 0.14 0.00 0.01 10.0 0.14 752.0 0.0 0
9.50 MRVL1428W9.5 0.14 0.00 0.02 228.0 0.14 752.0 0.0 0
10.00 MRVL1428W10 0.14 0.00 0.01 2.0 0.14 775.0 0.0 0
10.50 MRVL1428W10.5 0.14 0.00 0.01 273.0 0.14 809.0 0.0 0
11.00 MRVL1428W11 0.14 0.00 0.01 205.0 0.14 752.0 0.0 0
11.50 MRVL1428W11.5 0.37 0.23 0.01 339.0 0.14 772.0 20.0 20
12.00 MRVL1428W12 0.09 -0.05 0.03 714.0 0.14 928.0 25.0 85
12.50 MRVL1428W12.5 0.10 0.00 0.11 289.0 0.10 921.0 10.0 43
13.00 MRVL1428W13 0.02 -0.04 0.02 7.0 0.06 408.0 7.0 280
13.50 MRVL1428W13.5 0.04 0.00 0.02 321.0 0.04 591.0 280.0 624
14.00 MRVL1428W14 0.08 0.00 0.07 155.0 0.10 187.0 220.0 488
14.50 MRVL1428W14.5 0.56 0.20 0.36 528.0 0.62 593.0 90.0 56
15.00 MRVL1428W15 1.61 0.78 0.83 728.0 1.23 783.0 18.0 18
15.50 MRVL1428W15.5 1.33 0.00 1.33 938.0 1.72 796.0 0.0 0
16.00 MRVL1428W16 1.83 0.00 1.83 262.0 2.22 883.0 0.0 0
16.50 MRVL1428W16.5 2.31 0.00 2.31 310.0 2.79 841.0 0.0 0
17.00 MRVL1428W17 2.81 0.00 2.81 304.0 3.10 282.0 0.0 0
17.50 MRVL1428W17.5 3.30 0.00 3.30 245.0 3.60 234.0 0.0 0
18.00 MRVL1428W18 3.80 0.00 3.80 403.0 4.35 669.0 0.0 0
18.50 MRVL1428W18.5 4.10 0.00 4.10 228.0 4.60 228.0 0.0 0
19.00 MRVL1428W19 4.55 0.00 4.55 234.0 5.10 234.0 0.0 0
19.50 MRVL1428W19.5 5.10 0.00 5.10 234.0 5.60 234.0 0.0 0
20.00 MRVL1428W20 5.40 0.00 5.40 234.0 6.75 228.0 0.0 0
20.50 MRVL1428W20.5 5.85 0.00 5.85 234.0 7.25 228.0 0.0 0
21.00 MRVL1428W21 6.45 0.00 6.45 232.0 7.65 228.0 0.0 0
21.50 MRVL1428W21.5 5.95 0.00 6.80 224.0 8.35 224.0 0.0 0
22.00 MRVL1428W22 6.45 0.00 7.25 224.0 8.85 224.0 0.0 0
22.50 MRVL1428W22.5 6.95 0.00 6.95 1.0 10.15 1.0 0.0 0
23.00 MRVL1428W23 7.45 0.00 7.45 1.0 10.65 1.0 0.0 0
23.50 MRVL1428W23.5 7.45 0.00 7.45 1.0 11.70 1.0 0.0 0
24.00 MRVL1428W24 8.40 0.00 7.95 1.0 12.20 1.0 0.0 0
24.50 MRVL1428W24.5 8.90 0.00 8.50 1.0 11.95 1.0 0.0 0
25.00 MRVL1428W25 9.40 0.00 9.15 1.0 13.05 1.0 0.0 0