$12.42 +0.27 (2.21%) Marvell Technology Group Ltd - NASDAQ

Oct. 20, 2014 | 02:05 PM
Last Trade: 12.42
Trade Time: Oct 20 02:05 PM Eastern Daylight Time
Change: +0.27 (2.21%)
Prev Close: 12.15
Open: 12.16
Bid: 12.41
Ask: 12.42
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 MRVL1424J4.5 7.60 0.00 7.85 124.0 8.00 219.0 0.0 0
5.00 MRVL1424J5 7.10 0.00 7.35 168.0 7.50 223.0 0.0 0
5.50 MRVL1424J5.5 6.60 0.00 6.85 168.0 7.00 223.0 0.0 0
6.00 MRVL1424J6 6.10 0.00 6.35 168.0 6.50 223.0 0.0 0
6.50 MRVL1424J6.5 5.60 0.00 5.85 168.0 6.00 223.0 0.0 0
7.00 MRVL1424J7 6.15 1.05 5.35 183.0 5.50 235.0 1.0 1
7.00 MRVL1431J7 5.05 0.00 5.35 152.0 5.50 122.0 0.0 0
7.50 MRVL1424J7.5 4.60 0.00 4.85 202.0 5.00 238.0 0.0 0
8.00 MRVL1424J8 4.10 0.00 4.35 205.0 4.50 269.0 0.0 0
8.00 MRVL1431J8 4.10 0.00 4.35 132.0 4.50 173.0 0.0 0
8.50 MRVL1424J8.5 3.60 0.00 3.85 206.0 4.00 269.0 0.0 0
8.50 MRVL1431J8.5 3.55 0.00 3.85 101.0 4.00 141.0 0.0 0
9.00 MRVL1424J9 3.10 0.00 3.35 550.0 3.50 1116.0 0.0 0
9.00 MRVL1431J9 3.10 0.00 3.35 511.0 3.50 603.0 0.0 0
9.50 MRVL1424J9.5 2.63 0.00 2.85 466.0 3.00 495.0 0.0 0
9.50 MRVL1431J9.5 2.55 -0.09 2.84 490.0 3.00 1147.0 5.0 6
10.00 MRVL1424J10 2.02 -0.12 2.34 336.0 2.51 1450.0 6.0 6
10.00 MRVL1431J10 2.11 0.00 2.33 1191.0 2.50 948.0 0.0 0
10.50 MRVL1424J10.5 1.64 0.00 1.83 876.0 2.01 1445.0 0.0 0
10.50 MRVL1431J10.5 1.62 0.00 1.83 706.0 2.01 855.0 0.0 0
11.00 MRVL1424J11 1.13 0.00 1.32 1511.0 1.51 1438.0 0.0 0
11.00 MRVL1431J11 1.16 0.00 1.33 481.0 1.53 1128.0 0.0 0
11.50 MRVL1424J11.5 0.51 -0.20 0.82 1680.0 1.03 1452.0 8.0 93
11.50 MRVL1431J11.5 0.69 0.00 0.85 2232.0 1.07 2297.0 0.0 0
12.00 MRVL1424J12 0.35 0.00 0.43 1730.0 0.52 615.0 21.0 701
12.00 MRVL1431J12 0.53 0.00 0.54 319.0 0.58 150.0 60.0 351
12.50 MRVL1424J12.5 0.17 0.03 0.16 135.0 0.19 108.0 235.0 953
12.50 MRVL1431J12.5 0.26 0.00 0.24 1003.0 0.29 454.0 40.0 369
13.00 MRVL1424J13 0.05 -0.02 0.03 154.0 0.06 326.0 121.0 50
13.00 MRVL1431J13 0.11 -0.01 0.10 56.0 0.12 10.0 329.0 637
13.50 MRVL1424J13.5 0.04 -0.01 0.02 85.0 0.05 911.0 120.0 501
13.50 MRVL1431J13.5 0.05 0.00 0.03 124.0 0.08 515.0 90.0 196
14.00 MRVL1424J14 0.03 -0.02 0.01 10.0 0.06 630.0 4.0 362
14.00 MRVL1431J14 0.06 0.01 0.01 136.0 0.08 880.0 7.0 703
14.50 MRVL1424J14.5 0.03 -0.02 0.01 10.0 0.05 587.0 2.0 222
14.50 MRVL1431J14.5 0.12 0.07 0.01 149.0 0.06 601.0 100.0 253
15.00 MRVL1424J15 0.13 0.08 0.01 111.0 0.03 358.0 87.0 87
15.00 MRVL1431J15 0.06 0.00 0.01 10.0 0.05 281.0 0.0 0
15.50 MRVL1424J15.5 0.11 0.08 0.01 1194.0 0.02 162.0 10.0 10
15.50 MRVL1431J15.5 0.05 0.00 0.01 10.0 0.05 383.0 2.0 2
16.00 MRVL1424J16 0.02 0.00 0.01 411.0 0.02 234.0 0.0 0
16.00 MRVL1431J16 0.05 0.00 0.01 736.0 0.03 47.0 0.0 0
16.50 MRVL1424J16.5 0.02 0.00 0.01 206.0 0.02 242.0 0.0 0
16.50 MRVL1431J16.5 0.03 0.00 0.01 122.0 0.03 203.0 0.0 0
17.00 MRVL1424J17 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
17.00 MRVL1431J17 0.03 0.00 0.00 0.0 0.02 124.0 0.0 0
17.50 MRVL1424J17.5 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
17.50 MRVL1431J17.5 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0
18.00 MRVL1424J18 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
18.00 MRVL1431J18 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
18.50 MRVL1424J18.5 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
18.50 MRVL1431J18.5 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
19.00 MRVL1424J19 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
19.00 MRVL1431J19 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
19.50 MRVL1424J19.5 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
19.50 MRVL1431J19.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
20.00 MRVL1424J20 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
20.00 MRVL1431J20 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
20.50 MRVL1424J20.5 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
20.50 MRVL1431J20.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
21.00 MRVL1424J21 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
21.00 MRVL1431J21 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
21.50 MRVL1424J21.5 0.02 0.00 0.00 0.0 0.02 225.0 0.0 0
21.50 MRVL1431J21.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
22.00 MRVL1424J22 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
22.00 MRVL1431J22 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
22.50 MRVL1424J22.5 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
22.50 MRVL1431J22.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
23.00 MRVL1424J23 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
23.00 MRVL1431J23 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
23.50 MRVL1424J23.5 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
23.50 MRVL1431J23.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
24.00 MRVL1424J24 0.02 0.00 0.00 0.0 0.02 229.0 0.0 0
24.50 MRVL1424J24.5 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 MRVL1424V4.5 0.02 0.00 0.00 0.0 0.02 215.0 0.0 0
5.00 MRVL1424V5 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
5.50 MRVL1424V5.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
6.00 MRVL1424V6 0.02 0.00 0.00 0.0 0.02 203.0 0.0 0
6.50 MRVL1424V6.5 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
7.00 MRVL1424V7 0.02 0.00 0.00 0.0 0.02 181.0 0.0 0
7.00 MRVL1431V7 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
7.50 MRVL1424V7.5 0.02 0.00 0.00 0.0 0.02 181.0 0.0 0
8.00 MRVL1424V8 0.02 0.00 0.00 0.0 0.02 196.0 0.0 0
8.00 MRVL1431V8 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
8.50 MRVL1424V8.5 0.02 0.00 0.00 0.0 0.02 196.0 0.0 0
8.50 MRVL1431V8.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
9.00 MRVL1424V9 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
9.00 MRVL1431V9 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
9.50 MRVL1424V9.5 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
9.50 MRVL1431V9.5 0.03 0.00 0.00 0.0 0.03 185.0 0.0 0
10.00 MRVL1424V10 0.03 0.00 0.00 0.0 0.03 330.0 0.0 0
10.00 MRVL1431V10 0.05 0.00 0.01 10.0 0.04 305.0 0.0 0
10.50 MRVL1424V10.5 0.04 0.00 0.01 595.0 0.03 310.0 0.0 0
10.50 MRVL1431V10.5 0.06 0.00 0.02 946.0 0.04 30.0 0.0 0
11.00 MRVL1424V11 0.06 0.00 0.02 407.0 0.05 798.0 0.0 0
11.00 MRVL1431V11 0.06 0.00 0.01 775.0 0.07 1828.0 25.0 25
11.50 MRVL1424V11.5 0.22 0.20 0.01 644.0 0.07 2102.0 44.0 122
11.50 MRVL1431V11.5 0.18 0.08 0.05 311.0 0.11 2672.0 25.0 55
12.00 MRVL1424V12 0.08 -0.07 0.06 61.0 0.09 88.0 190.0 54
12.00 MRVL1431V12 0.18 -0.06 0.14 33.0 0.15 5.0 39.0 399
12.50 MRVL1424V12.5 0.29 -0.10 0.23 372.0 0.27 296.0 100.0 70
12.50 MRVL1431V12.5 0.50 0.00 0.33 79.0 0.37 206.0 159.0 740
13.00 MRVL1424V13 0.88 0.26 0.56 2174.0 0.78 2397.0 91.0 288
13.00 MRVL1431V13 0.90 0.00 0.62 1721.0 0.79 1798.0 25.0 144
13.50 MRVL1424V13.5 0.34 -0.80 1.01 1228.0 1.22 698.0 68.0 93
13.50 MRVL1431V13.5 0.57 -0.60 1.04 1142.0 1.27 2035.0 20.0 75
14.00 MRVL1424V14 1.83 0.19 1.51 1803.0 1.70 1992.0 36.0 292
14.00 MRVL1431V14 1.60 -0.05 1.53 1314.0 1.73 2154.0 18.0 27
14.50 MRVL1424V14.5 1.41 -0.74 2.00 1323.0 2.19 1338.0 11.0 92
14.50 MRVL1431V14.5 2.40 0.25 2.01 1255.0 2.20 1243.0 10.0 26
15.00 MRVL1424V15 1.40 -1.26 2.50 367.0 2.67 574.0 8.0 18
15.00 MRVL1431V15 2.83 0.17 2.52 559.0 2.69 1386.0 22.0 22
15.50 MRVL1424V15.5 3.20 0.00 3.00 689.0 3.15 303.0 0.0 0
15.50 MRVL1431V15.5 3.15 0.00 2.99 505.0 3.15 218.0 0.0 0
16.00 MRVL1424V16 3.70 0.00 3.50 238.0 3.65 295.0 0.0 0
16.00 MRVL1431V16 3.65 0.00 3.50 197.0 3.70 246.0 0.0 0
16.50 MRVL1424V16.5 4.20 0.00 4.00 541.0 4.15 202.0 0.0 0
16.50 MRVL1431V16.5 4.15 0.00 4.00 202.0 4.20 181.0 0.0 0
17.00 MRVL1424V17 4.70 0.00 4.50 537.0 4.65 202.0 0.0 0
17.00 MRVL1431V17 4.70 0.00 4.50 204.0 4.70 204.0 0.0 0
17.50 MRVL1424V17.5 3.85 -1.35 5.00 226.0 5.15 320.0 1.0 0
17.50 MRVL1431V17.5 5.20 0.00 5.00 206.0 5.20 206.0 0.0 0
18.00 MRVL1424V18 4.35 -1.35 5.50 239.0 5.65 333.0 10.0 10
18.00 MRVL1431V18 5.70 0.00 5.50 207.0 5.70 204.0 0.0 0
18.50 MRVL1424V18.5 6.20 0.00 6.00 202.0 6.15 173.0 0.0 0
18.50 MRVL1431V18.5 6.20 0.00 6.00 166.0 6.15 77.0 0.0 0
19.00 MRVL1424V19 6.70 0.00 6.55 40.0 6.65 172.0 0.0 0
19.00 MRVL1431V19 6.70 0.00 6.50 190.0 6.65 157.0 0.0 0
19.50 MRVL1424V19.5 7.20 0.00 7.00 192.0 7.15 171.0 0.0 0
19.50 MRVL1431V19.5 7.20 0.00 7.05 40.0 7.20 164.0 0.0 0
20.00 MRVL1424V20 7.70 0.00 7.50 140.0 7.65 140.0 0.0 0
20.00 MRVL1431V20 7.70 0.00 7.50 172.0 7.70 124.0 0.0 0
20.50 MRVL1424V20.5 8.20 0.00 8.00 140.0 8.15 140.0 0.0 0
20.50 MRVL1431V20.5 8.20 0.00 8.05 100.0 8.20 124.0 0.0 0
21.00 MRVL1424V21 8.70 0.00 8.50 140.0 8.65 140.0 0.0 0
21.00 MRVL1431V21 8.70 0.00 8.55 100.0 8.70 124.0 0.0 0
21.50 MRVL1424V21.5 9.20 0.00 9.00 140.0 9.15 140.0 0.0 0
21.50 MRVL1431V21.5 9.20 0.00 9.05 40.0 9.20 124.0 0.0 0
22.00 MRVL1424V22 9.70 0.00 9.50 140.0 9.65 140.0 0.0 0
22.00 MRVL1431V22 9.70 0.00 9.55 100.0 9.70 124.0 0.0 0
22.50 MRVL1424V22.5 10.20 0.00 10.00 80.0 10.15 166.0 0.0 0
22.50 MRVL1431V22.5 10.20 0.00 10.00 128.0 10.15 104.0 0.0 0
23.00 MRVL1424V23 10.70 0.00 10.50 80.0 10.65 166.0 0.0 0
23.00 MRVL1431V23 10.70 0.00 10.50 128.0 10.65 104.0 0.0 0
23.50 MRVL1424V23.5 11.20 0.00 11.00 80.0 11.15 168.0 0.0 0
23.50 MRVL1431V23.5 11.20 0.00 11.00 128.0 11.15 104.0 0.0 0
24.00 MRVL1424V24 11.70 0.00 11.50 80.0 11.65 168.0 0.0 0
24.50 MRVL1424V24.5 12.20 0.00 12.00 80.0 12.15 168.0 0.0 0