$13.03 +0.14 (1.09%) Marvell Technology Group Ltd - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 13.03
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.14 (1.09%)
Prev Close: 12.89
Open: 12.93
Bid: 13.02
Ask: 13.03
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 MRVL1431J5.5 0.00 0.00 7.45 152.0 7.55 40.0 0.0 0
6.00 MRVL1431J6 0.00 0.00 6.95 152.0 7.10 72.0 0.0 0
6.50 MRVL1431J6.5 0.00 0.00 6.45 242.0 6.55 84.0 0.0 0
7.00 MRVL1431J7 5.80 0.00 5.95 329.0 6.05 70.0 0.0 0
7.50 MRVL1431J7.5 0.00 0.00 5.45 222.0 5.55 86.0 0.0 0
8.00 MRVL1431J8 4.80 0.00 4.95 70.0 5.05 23.0 0.0 0
8.50 MRVL1431J8.5 4.35 0.00 4.45 78.0 4.55 23.0 0.0 0
9.00 MRVL1431J9 3.85 0.00 3.95 189.0 4.05 142.0 0.0 0
9.50 MRVL1431J9.5 2.55 -0.75 3.45 211.0 3.55 124.0 5.0 6
10.00 MRVL1431J10 2.80 0.00 2.94 409.0 3.05 92.0 0.0 0
10.50 MRVL1431J10.5 2.29 0.00 2.44 250.0 2.59 289.0 0.0 0
11.00 MRVL1431J11 1.79 0.00 1.94 926.0 2.10 1007.0 0.0 0
11.50 MRVL1431J11.5 1.29 0.00 1.45 850.0 1.61 949.0 0.0 0
12.00 MRVL1431J12 0.79 -0.04 0.96 375.0 1.12 898.0 10.0 361
12.50 MRVL1431J12.5 0.59 0.13 0.55 78.0 0.61 185.0 1.0 589
13.00 MRVL1431J13 0.18 0.00 0.18 1700.0 0.28 2219.0 19.0 1,030
13.50 MRVL1431J13.5 0.06 0.01 0.04 732.0 0.07 92.0 127.0 1,038
14.00 MRVL1431J14 0.06 -0.02 0.01 136.0 0.07 974.0 7.0 703
14.50 MRVL1431J14.5 0.12 0.07 0.01 149.0 0.05 765.0 100.0 253
15.00 MRVL1431J15 0.04 0.00 0.01 10.0 0.03 258.0 0.0 0
15.50 MRVL1431J15.5 0.05 0.02 0.01 10.0 0.03 163.0 2.0 2
16.00 MRVL1431J16 0.03 0.00 0.01 736.0 0.02 33.0 0.0 0
16.50 MRVL1431J16.5 0.02 0.00 0.01 122.0 0.02 34.0 0.0 0
17.00 MRVL1431J17 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
17.50 MRVL1431J17.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
18.00 MRVL1431J18 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
18.50 MRVL1431J18.5 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
19.00 MRVL1431J19 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
19.50 MRVL1431J19.5 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
20.00 MRVL1431J20 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
20.50 MRVL1431J20.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
21.00 MRVL1431J21 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
21.50 MRVL1431J21.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
22.00 MRVL1431J22 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
22.50 MRVL1431J22.5 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
23.00 MRVL1431J23 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
23.50 MRVL1431J23.5 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 MRVL1431V5.5 0.00 0.00 0.00 0.0 0.02 223.0 0.0 0
6.00 MRVL1431V6 0.00 0.00 0.00 0.0 0.02 223.0 0.0 0
6.50 MRVL1431V6.5 0.00 0.00 0.00 0.0 0.02 225.0 0.0 0
7.00 MRVL1431V7 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
7.50 MRVL1431V7.5 0.00 0.00 0.00 0.0 0.02 228.0 0.0 0
8.00 MRVL1431V8 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
8.50 MRVL1431V8.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
9.00 MRVL1431V9 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
9.50 MRVL1431V9.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
10.00 MRVL1431V10 0.03 0.00 0.01 10.0 0.02 5.0 0.0 0
10.50 MRVL1431V10.5 0.03 0.00 0.02 946.0 0.02 109.0 0.0 0
11.00 MRVL1431V11 0.06 0.03 0.01 366.0 0.03 527.0 25.0 25
11.50 MRVL1431V11.5 0.18 0.13 0.05 50.0 0.03 511.0 25.0 55
12.00 MRVL1431V12 0.18 0.17 0.01 1181.0 0.06 937.0 39.0 435
12.50 MRVL1431V12.5 0.05 -0.02 0.04 52.0 0.07 471.0 20.0 834
13.00 MRVL1431V13 0.20 -0.06 0.19 23.0 0.21 20.0 219.0 250
13.50 MRVL1431V13.5 0.57 -0.03 0.52 83.0 0.63 1601.0 20.0 75
14.00 MRVL1431V14 1.60 0.53 0.91 1286.0 1.08 1200.0 18.0 45
14.50 MRVL1431V14.5 2.40 0.83 1.41 1288.0 1.55 351.0 10.0 26
15.00 MRVL1431V15 2.83 0.79 1.91 1280.0 2.05 536.0 22.0 22
15.50 MRVL1431V15.5 2.53 0.00 2.41 353.0 2.57 204.0 0.0 0
16.00 MRVL1431V16 3.00 0.00 2.92 432.0 3.05 198.0 0.0 0
16.50 MRVL1431V16.5 3.50 0.00 3.45 84.0 3.55 207.0 0.0 0
17.00 MRVL1431V17 4.05 0.00 3.95 84.0 4.05 207.0 0.0 0
17.50 MRVL1431V17.5 4.55 0.00 4.45 84.0 4.55 207.0 0.0 0
18.00 MRVL1431V18 5.05 0.00 4.95 56.0 5.05 166.0 0.0 0
18.50 MRVL1431V18.5 5.55 0.00 5.45 67.0 5.55 169.0 0.0 0
19.00 MRVL1431V19 6.05 0.00 5.95 85.0 6.05 94.0 0.0 0
19.50 MRVL1431V19.5 6.55 0.00 6.45 67.0 6.55 106.0 0.0 0
20.00 MRVL1431V20 7.05 0.00 6.95 67.0 7.05 106.0 0.0 0
20.50 MRVL1431V20.5 7.55 0.00 7.45 56.0 7.55 136.0 0.0 0
21.00 MRVL1431V21 8.05 0.00 7.90 84.0 8.05 164.0 0.0 0
21.50 MRVL1431V21.5 8.55 0.00 8.45 56.0 8.55 136.0 0.0 0
22.00 MRVL1431V22 9.05 0.00 8.95 70.0 9.05 164.0 0.0 0
22.50 MRVL1431V22.5 9.55 0.00 9.40 77.0 9.55 104.0 0.0 0
23.00 MRVL1431V23 8.80 0.00 9.95 52.0 10.10 168.0 0.0 0
23.50 MRVL1431V23.5 9.30 0.00 10.45 52.0 10.60 168.0 0.0 0