Marvell Technology Group Ltd $13.56

up +0.07


27/8/2014 10:15 AM  |  NASDAQ : MRVL  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 13.56
Trade Time: Aug 27 10:15 AM Eastern Daylight Time
Change: 0.07 (0.52 %)
Prev Close: 13.49
Open: 13.45
Bid: 13.56
Ask: 13.57
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 8%
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MRVL1429H6 7.40 0.00 7.30 140.0 7.65 178.0 0.0 0
6.50 MRVL1429H6.5 6.90 0.00 6.75 115.0 7.40 115.0 0.0 0
7.00 MRVL1429H7 6.45 0.00 6.30 549.0 6.65 316.0 0.0 0
7.50 MRVL1429H7.5 5.95 0.00 5.80 549.0 6.15 316.0 0.0 0
8.00 MRVL1429H8 5.45 0.00 5.30 550.0 5.65 316.0 0.0 0
8.50 MRVL1429H8.5 4.95 0.00 4.85 568.0 5.15 408.0 0.0 0
9.00 MRVL1429H9 4.25 -0.20 4.35 630.0 4.70 502.0 31.0 31
9.50 MRVL1429H9.5 3.75 -0.20 3.85 415.0 4.20 368.0 57.0 57
10.00 MRVL1429H10 3.45 0.00 3.40 615.0 3.65 496.0 0.0 0
10.50 MRVL1429H10.5 2.96 0.00 2.89 1640.0 3.15 1024.0 0.0 0
11.00 MRVL1429H11 2.46 0.00 2.40 1619.0 2.64 819.0 0.0 0
11.50 MRVL1429H11.5 1.96 0.00 1.92 1487.0 2.14 802.0 0.0 0
12.00 MRVL1429H12 1.46 0.00 1.40 1659.0 1.64 1294.0 0.0 0
12.50 MRVL1429H12.5 1.05 0.00 0.90 1665.0 1.14 1432.0 10.0 23
13.00 MRVL1429H13 0.91 0.43 0.43 2067.0 0.65 1446.0 36.0 160
13.50 MRVL1429H13.5 0.17 0.04 0.13 287.0 0.17 799.0 11.0 5,410
14.00 MRVL1429H14 0.01 -0.01 0.01 46.0 0.02 74.0 100.0 2,787
14.50 MRVL1429H14.5 0.04 0.02 0.01 20.0 0.04 651.0 100.0 1,164
15.00 MRVL1429H15 0.07 0.06 0.02 1181.0 0.04 606.0 5.0 406
15.50 MRVL1429H15.5 0.06 0.04 0.02 554.0 0.04 277.0 10.0 311
16.00 MRVL1429H16 0.03 0.01 0.03 300.0 0.04 304.0 15.0 25
16.50 MRVL1429H16.5 0.03 0.01 0.01 50.0 0.04 329.0 1.0 1
17.00 MRVL1429H17 0.05 0.03 0.01 2.0 0.03 224.0 2.0 2
17.50 MRVL1429H17.5 0.02 0.00 0.01 84.0 0.03 236.0 0.0 0
18.00 MRVL1429H18 0.02 0.00 0.01 39.0 0.03 213.0 0.0 0
18.50 MRVL1429H18.5 0.02 0.00 0.00 0.0 0.03 214.0 0.0 0
19.00 MRVL1429H19 0.02 0.00 0.00 0.0 0.03 188.0 0.0 0
19.50 MRVL1429H19.5 0.02 0.00 0.00 0.0 0.03 188.0 0.0 0
20.00 MRVL1429H20 0.02 0.00 0.00 0.0 0.03 180.0 0.0 0
20.50 MRVL1429H20.5 0.02 0.00 0.00 0.0 0.03 132.0 0.0 0
21.00 MRVL1429H21 0.02 0.00 0.00 0.0 0.03 143.0 0.0 0
21.50 MRVL1429H21.5 0.02 0.00 0.00 0.0 0.03 119.0 0.0 0
22.00 MRVL1429H22 0.02 0.00 0.00 0.0 0.03 119.0 0.0 0
22.50 MRVL1429H22.5 0.02 0.00 0.00 0.0 0.03 126.0 0.0 0
23.00 MRVL1429H23 0.02 0.00 0.00 0.0 0.03 119.0 0.0 0
23.50 MRVL1429H23.5 0.02 0.00 0.00 0.0 0.03 119.0 0.0 0
24.00 MRVL1429H24 0.02 0.00 0.00 0.0 0.03 126.0 0.0 0
24.50 MRVL1429H24.5 0.02 0.00 0.00 0.0 0.03 129.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MRVL1429T6 0.02 0.00 0.00 0.0 0.03 98.0 0.0 0
6.50 MRVL1429T6.5 0.02 0.00 0.00 0.0 0.03 91.0 0.0 0
7.00 MRVL1429T7 0.02 0.00 0.00 0.0 0.03 249.0 0.0 0
7.50 MRVL1429T7.5 0.02 0.00 0.00 0.0 0.03 177.0 0.0 0
8.00 MRVL1429T8 0.02 0.00 0.00 0.0 0.03 173.0 0.0 0
8.50 MRVL1429T8.5 0.02 0.00 0.00 0.0 0.03 215.0 0.0 0
9.00 MRVL1429T9 0.02 0.00 0.00 0.0 0.03 235.0 0.0 0
9.50 MRVL1429T9.5 0.02 0.00 0.00 0.0 0.03 251.0 0.0 0
10.00 MRVL1429T10 0.02 0.00 0.01 10.0 0.03 225.0 0.0 0
10.50 MRVL1429T10.5 0.02 0.00 0.01 3.0 0.03 306.0 0.0 0
11.00 MRVL1429T11 0.02 0.00 0.01 1031.0 0.04 468.0 0.0 0
11.50 MRVL1429T11.5 0.02 0.00 0.01 197.0 0.04 440.0 0.0 0
12.00 MRVL1429T12 0.08 0.06 0.01 792.0 0.04 302.0 2.0 2
12.50 MRVL1429T12.5 0.08 0.05 0.05 913.0 0.04 238.0 50.0 555
13.00 MRVL1429T13 0.03 0.01 0.01 85.0 0.06 949.0 56.0 850
13.50 MRVL1429T13.5 0.13 0.00 0.08 150.0 0.10 84.0 1185.0 3,034
14.00 MRVL1429T14 0.25 -0.19 0.39 1730.0 0.60 1761.0 239.0 294
14.50 MRVL1429T14.5 1.00 0.00 0.87 737.0 1.02 1568.0 10.0 20
15.00 MRVL1429T15 1.59 0.14 1.36 898.0 1.60 1206.0 15.0 47
15.50 MRVL1429T15.5 2.04 0.09 1.87 347.0 2.10 1050.0 20.0 20
16.00 MRVL1429T16 2.45 0.00 2.36 1223.0 2.61 1372.0 0.0 0
16.50 MRVL1429T16.5 3.20 0.24 2.86 1315.0 3.15 1372.0 10.0 10
17.00 MRVL1429T17 3.45 0.00 3.35 606.0 3.70 225.0 0.0 0
17.50 MRVL1429T17.5 3.95 0.00 3.85 505.0 4.20 379.0 0.0 0
18.00 MRVL1429T18 4.45 0.00 4.35 505.0 4.70 393.0 0.0 0
18.50 MRVL1429T18.5 4.95 0.00 4.85 505.0 5.20 481.0 0.0 0
19.00 MRVL1429T19 5.45 0.00 5.35 322.0 5.65 391.0 0.0 0
19.50 MRVL1429T19.5 5.95 0.00 5.85 320.0 6.15 391.0 0.0 0
20.00 MRVL1429T20 6.45 0.00 6.35 322.0 6.65 391.0 0.0 0
20.50 MRVL1429T20.5 6.95 0.00 6.85 255.0 7.15 376.0 0.0 0
21.00 MRVL1429T21 7.45 0.00 7.35 262.0 7.65 338.0 0.0 0
21.50 MRVL1429T21.5 7.95 0.00 7.75 420.0 8.25 280.0 0.0 0
22.00 MRVL1429T22 8.45 0.00 8.25 280.0 8.70 280.0 0.0 0
22.50 MRVL1429T22.5 8.95 0.00 8.75 280.0 9.25 280.0 0.0 0
23.00 MRVL1429T23 9.45 0.00 9.25 280.0 9.70 280.0 0.0 0
23.50 MRVL1429T23.5 9.95 0.00 9.50 280.0 10.20 280.0 0.0 0
24.00 MRVL1429T24 10.45 0.00 10.10 280.0 10.90 280.0 0.0 0
24.50 MRVL1429T24.5 10.95 0.00 10.35 280.0 11.35 280.0 0.0 0
Trading Center