$12.99 +0.10 (0.78%) Marvell Technology Group Ltd - NASDAQ

Oct. 24, 2014 | 03:00 PM
Last Trade: 12.99
Trade Time: Oct 24 03:00 PM Eastern Daylight Time
Change: +0.10 (0.78%)
Prev Close: 12.89
Open: 12.93
Bid: 12.99
Ask: 13.00
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 MRVL1424J4.5 8.35 0.00 8.30 330.0 8.65 76.0 0.0 0
5.00 MRVL1424J5 7.85 0.00 7.80 330.0 8.15 76.0 0.0 0
5.50 MRVL1424J5.5 7.35 0.00 7.30 280.0 7.65 150.0 0.0 0
6.00 MRVL1424J6 6.85 0.00 6.80 280.0 7.15 150.0 0.0 0
6.50 MRVL1424J6.5 6.35 0.00 6.30 280.0 6.65 150.0 0.0 0
7.00 MRVL1424J7 6.15 0.35 5.75 334.0 6.15 123.0 1.0 1
7.00 MRVL1431J7 5.80 0.00 5.90 190.0 6.05 326.0 0.0 0
7.50 MRVL1424J7.5 5.35 0.00 5.30 196.0 5.65 190.0 0.0 0
8.00 MRVL1424J8 4.85 0.00 4.80 157.0 5.15 191.0 0.0 0
8.00 MRVL1431J8 4.80 0.00 4.95 105.0 5.05 196.0 0.0 0
8.50 MRVL1424J8.5 4.35 0.00 4.30 157.0 4.65 191.0 0.0 0
8.50 MRVL1431J8.5 4.35 0.00 4.45 138.0 4.55 179.0 0.0 0
9.00 MRVL1424J9 3.85 0.00 3.80 157.0 4.15 191.0 0.0 0
9.00 MRVL1431J9 3.85 0.00 3.95 138.0 4.05 179.0 0.0 0
9.50 MRVL1424J9.5 3.35 0.00 3.30 157.0 3.65 191.0 0.0 0
9.50 MRVL1431J9.5 2.55 -0.75 3.45 178.0 3.55 178.0 5.0 6
10.00 MRVL1424J10 2.02 -0.80 2.83 792.0 3.15 280.0 6.0 6
10.00 MRVL1431J10 2.80 0.00 2.94 167.0 3.05 178.0 0.0 0
10.50 MRVL1424J10.5 2.32 0.00 2.32 157.0 2.62 191.0 0.0 0
10.50 MRVL1431J10.5 2.29 0.00 2.44 190.0 2.59 315.0 0.0 0
11.00 MRVL1424J11 1.82 0.00 1.84 920.0 2.11 831.0 0.0 0
11.00 MRVL1431J11 1.79 0.00 1.94 339.0 2.10 1025.0 0.0 0
11.50 MRVL1424J11.5 0.51 -0.79 1.35 909.0 1.62 910.0 8.0 93
11.50 MRVL1431J11.5 1.29 0.00 1.45 407.0 1.61 690.0 0.0 0
12.00 MRVL1424J12 0.74 -0.07 0.85 1686.0 1.12 1767.0 10.0 701
12.00 MRVL1431J12 0.79 -0.04 0.96 444.0 1.12 936.0 10.0 361
12.50 MRVL1424J12.5 0.57 0.15 0.42 1614.0 0.63 1860.0 34.0 971
12.50 MRVL1431J12.5 0.59 0.13 0.53 100.0 0.61 1167.0 1.0 589
13.00 MRVL1424J13 0.05 0.00 0.01 238.0 0.07 1960.0 1.0 551
13.00 MRVL1431J13 0.18 0.00 0.18 1300.0 0.28 2311.0 19.0 1,030
13.50 MRVL1424J13.5 0.04 0.00 0.02 85.0 0.05 577.0 1.0 501
13.50 MRVL1431J13.5 0.08 0.03 0.04 1224.0 0.07 131.0 126.0 1,038
14.00 MRVL1424J14 0.01 -0.02 0.01 1.0 0.02 205.0 1.0 361
14.00 MRVL1431J14 0.06 -0.02 0.01 136.0 0.07 979.0 7.0 703
14.50 MRVL1424J14.5 0.03 0.01 0.01 10.0 0.02 208.0 2.0 222
14.50 MRVL1431J14.5 0.12 0.07 0.01 149.0 0.05 798.0 100.0 253
15.00 MRVL1424J15 0.13 0.11 0.01 111.0 0.02 202.0 87.0 87
15.00 MRVL1431J15 0.04 0.00 0.01 10.0 0.03 256.0 0.0 0
15.50 MRVL1424J15.5 0.11 0.09 0.01 1194.0 0.02 205.0 10.0 10
15.50 MRVL1431J15.5 0.05 0.02 0.01 10.0 0.03 354.0 2.0 2
16.00 MRVL1424J16 0.02 0.00 0.01 411.0 0.02 205.0 0.0 0
16.00 MRVL1431J16 0.03 0.00 0.01 736.0 0.02 65.0 0.0 0
16.50 MRVL1424J16.5 0.02 0.00 0.01 206.0 0.02 179.0 0.0 0
16.50 MRVL1431J16.5 0.02 0.00 0.01 122.0 0.02 48.0 0.0 0
17.00 MRVL1424J17 0.02 0.00 0.00 0.0 0.02 195.0 0.0 0
17.00 MRVL1431J17 0.02 0.00 0.00 0.0 0.02 121.0 0.0 0
17.50 MRVL1424J17.5 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
17.50 MRVL1431J17.5 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
18.00 MRVL1424J18 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
18.00 MRVL1431J18 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
18.50 MRVL1424J18.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
18.50 MRVL1431J18.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
19.00 MRVL1424J19 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
19.00 MRVL1431J19 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
19.50 MRVL1424J19.5 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
19.50 MRVL1431J19.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
20.00 MRVL1424J20 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
20.00 MRVL1431J20 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
20.50 MRVL1424J20.5 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
20.50 MRVL1431J20.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
21.00 MRVL1424J21 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
21.00 MRVL1431J21 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
21.50 MRVL1424J21.5 0.02 0.00 0.00 0.0 0.02 197.0 0.0 0
21.50 MRVL1431J21.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
22.00 MRVL1424J22 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
22.00 MRVL1431J22 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
22.50 MRVL1424J22.5 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
22.50 MRVL1431J22.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
23.00 MRVL1424J23 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
23.00 MRVL1431J23 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
23.50 MRVL1424J23.5 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
23.50 MRVL1431J23.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
24.00 MRVL1424J24 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
24.50 MRVL1424J24.5 0.02 0.00 0.00 0.0 0.02 199.0 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 0.02 199.0 0.0 0
5.00 MRVL1424V5 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
5.50 MRVL1424V5.5 0.02 0.00 0.00 0.0 0.02 198.0 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 0.02 203.0 0.0 0
7.00 MRVL1424V7 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
7.00 MRVL1431V7 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
7.50 MRVL1424V7.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
8.00 MRVL1424V8 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
8.00 MRVL1431V8 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
8.50 MRVL1424V8.5 0.02 0.00 0.00 0.0 0.02 197.0 0.0 0
8.50 MRVL1431V8.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
9.00 MRVL1424V9 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
9.00 MRVL1431V9 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
9.50 MRVL1424V9.5 0.02 0.00 0.00 0.0 0.02 207.0 0.0 0
9.50 MRVL1431V9.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
10.00 MRVL1424V10 0.02 0.00 0.00 0.0 0.02 205.0 0.0 0
10.00 MRVL1431V10 0.03 0.00 0.01 10.0 0.02 21.0 0.0 0
10.50 MRVL1424V10.5 0.02 0.00 0.01 595.0 0.02 198.0 0.0 0
10.50 MRVL1431V10.5 0.03 0.00 0.02 946.0 0.02 109.0 0.0 0
11.00 MRVL1424V11 0.02 0.00 0.02 407.0 0.02 200.0 0.0 0
11.00 MRVL1431V11 0.06 0.03 0.01 366.0 0.03 574.0 25.0 25
11.50 MRVL1424V11.5 0.22 0.20 0.01 67.0 0.02 203.0 44.0 122
11.50 MRVL1431V11.5 0.18 0.13 0.05 50.0 0.03 443.0 25.0 55
12.00 MRVL1424V12 0.04 0.00 0.04 139.0 0.02 200.0 85.0 286
12.00 MRVL1431V12 0.18 0.17 0.01 1181.0 0.06 1115.0 39.0 435
12.50 MRVL1424V12.5 0.04 0.03 0.01 10.0 0.03 243.0 114.0 497
12.50 MRVL1431V12.5 0.07 0.00 0.05 91.0 0.07 64.0 100.0 834
13.00 MRVL1424V13 0.11 -0.07 0.01 38.0 0.06 509.0 15.0 296
13.00 MRVL1431V13 0.21 -0.05 0.20 121.0 0.23 254.0 205.0 250
13.50 MRVL1424V13.5 0.34 -0.20 0.49 10.0 0.67 1231.0 68.0 93
13.50 MRVL1431V13.5 0.57 -0.03 0.52 1862.0 0.63 1429.0 20.0 75
14.00 MRVL1424V14 0.97 -0.09 0.89 1772.0 1.08 1756.0 11.0 302
14.00 MRVL1431V14 1.60 0.53 0.91 1602.0 1.08 789.0 18.0 45
14.50 MRVL1424V14.5 1.59 0.03 1.39 1743.0 1.64 1823.0 33.0 33
14.50 MRVL1431V14.5 2.40 0.83 1.41 1389.0 1.55 417.0 10.0 26
15.00 MRVL1424V15 1.40 -0.65 1.87 1193.0 2.16 1104.0 8.0 18
15.00 MRVL1431V15 2.83 0.79 1.91 242.0 2.05 132.0 22.0 22
15.50 MRVL1424V15.5 2.55 0.00 2.39 819.0 2.66 367.0 0.0 0
15.50 MRVL1431V15.5 2.53 0.00 2.41 404.0 2.57 192.0 0.0 0
16.00 MRVL1424V16 3.05 0.00 2.89 279.0 3.15 223.0 0.0 0
16.00 MRVL1431V16 3.00 0.00 2.92 467.0 3.05 83.0 0.0 0
16.50 MRVL1424V16.5 3.55 0.00 3.35 197.0 3.70 151.0 0.0 0
16.50 MRVL1431V16.5 3.50 0.00 3.45 322.0 3.60 190.0 0.0 0
17.00 MRVL1424V17 4.05 0.00 3.85 197.0 4.20 151.0 0.0 0
17.00 MRVL1431V17 4.05 0.00 3.95 326.0 4.10 224.0 0.0 0
17.50 MRVL1424V17.5 3.85 -0.70 4.35 61.0 4.65 871.0 1.0 0
17.50 MRVL1431V17.5 4.55 0.00 4.45 179.0 4.55 139.0 0.0 0
18.00 MRVL1424V18 4.35 -0.70 4.85 121.0 5.20 334.0 10.0 10
18.00 MRVL1431V18 5.05 0.00 4.95 203.0 5.10 182.0 0.0 0
18.50 MRVL1424V18.5 5.55 0.00 5.35 156.0 5.70 150.0 0.0 0
18.50 MRVL1431V18.5 5.55 0.00 5.45 203.0 5.60 207.0 0.0 0
19.00 MRVL1424V19 6.05 0.00 5.85 196.0 6.20 190.0 0.0 0
19.00 MRVL1431V19 6.05 0.00 5.95 204.0 6.10 207.0 0.0 0
19.50 MRVL1424V19.5 6.55 0.00 6.35 150.0 6.70 150.0 0.0 0
19.50 MRVL1431V19.5 6.55 0.00 6.45 203.0 6.60 207.0 0.0 0
20.00 MRVL1424V20 7.05 0.00 6.90 150.0 7.20 150.0 0.0 0
20.00 MRVL1431V20 7.05 0.00 6.95 204.0 7.10 207.0 0.0 0
20.50 MRVL1424V20.5 7.55 0.00 7.35 156.0 7.65 840.0 0.0 0
20.50 MRVL1431V20.5 7.55 0.00 7.45 156.0 7.60 156.0 0.0 0
21.00 MRVL1424V21 8.05 0.00 7.85 150.0 8.15 840.0 0.0 0
21.00 MRVL1431V21 8.05 0.00 7.95 156.0 8.10 156.0 0.0 0
21.50 MRVL1424V21.5 8.55 0.00 8.35 40.0 8.70 316.0 0.0 0
21.50 MRVL1431V21.5 8.55 0.00 8.45 156.0 8.60 156.0 0.0 0
22.00 MRVL1424V22 9.05 0.00 8.85 156.0 9.15 840.0 0.0 0
22.00 MRVL1431V22 9.05 0.00 8.95 156.0 9.10 156.0 0.0 0
22.50 MRVL1424V22.5 9.55 0.00 9.35 150.0 9.65 190.0 0.0 0
22.50 MRVL1431V22.5 9.55 0.00 9.45 156.0 9.60 156.0 0.0 0
23.00 MRVL1424V23 10.05 0.00 8.45 46.0 11.70 316.0 0.0 0
23.00 MRVL1431V23 8.80 0.00 9.95 136.0 10.10 136.0 0.0 0
23.50 MRVL1424V23.5 10.55 0.00 8.75 46.0 10.60 214.0 0.0 0
23.50 MRVL1431V23.5 9.30 0.00 10.45 136.0 10.60 136.0 0.0 0
24.00 MRVL1424V24 11.05 0.00 9.30 47.0 11.10 214.0 0.0 0
24.50 MRVL1424V24.5 11.55 0.00 9.90 57.0 11.60 52.0 0.0 0