$14.03 +0.73 (5.45%) Marvell Technology Group Ltd - NASDAQ

Nov. 21, 2014 | 12:55 PM
Last Trade: 14.03
Trade Time: Nov 21 12:55 PM Eastern Daylight Time
Change: +0.73 (5.45%)
Prev Close: 13.30
Open: 13.76
Bid: 14.02
Ask: 14.03
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 MRVL1422K4.5 7.40 0.00 7.50 182.0 9.70 150.0 0.0 0
5.00 MRVL1422K5 6.85 0.00 6.85 69.0 9.20 60.0 0.0 0
5.50 MRVL1422K5.5 6.40 0.00 6.30 46.0 8.75 416.0 0.0 0
5.50 MRVL1428K5.5 7.70 0.00 8.40 190.0 8.55 61.0 0.0 0
6.00 MRVL1422K6 6.50 -0.30 5.85 69.0 8.20 60.0 32.0 32
6.00 MRVL1428K6 7.20 0.00 7.90 190.0 8.05 61.0 0.0 0
6.50 MRVL1422K6.5 6.40 0.00 5.85 31.0 8.55 150.0 0.0 0
6.50 MRVL1428K6.5 6.70 0.00 7.40 151.0 7.55 61.0 0.0 0
7.00 MRVL1422K7 5.50 -0.45 5.50 91.0 7.95 150.0 32.0 32
7.00 MRVL1428K7 6.20 0.00 6.90 151.0 7.05 61.0 0.0 0
7.50 MRVL1422K7.5 5.50 0.00 5.20 150.0 7.45 150.0 0.0 0
7.50 MRVL1428K7.5 5.75 0.00 6.45 118.0 6.60 146.0 0.0 0
8.00 MRVL1422K8 5.05 0.05 4.30 150.0 6.05 2.0 32.0 42
8.00 MRVL1428K8 5.25 0.00 5.95 118.0 6.10 146.0 0.0 0
8.50 MRVL1422K8.5 4.60 0.00 4.55 150.0 6.10 1.0 0.0 0
8.50 MRVL1428K8.5 4.75 0.00 5.45 118.0 5.60 146.0 0.0 0
9.00 MRVL1422K9 4.15 0.05 4.35 195.0 5.55 182.0 1.0 1
9.00 MRVL1428K9 4.25 0.00 4.95 132.0 5.10 132.0 0.0 0
9.50 MRVL1422K9.5 3.60 0.00 3.20 175.0 5.15 176.0 0.0 0
9.50 MRVL1428K9.5 3.75 0.00 4.45 132.0 4.55 132.0 0.0 0
10.00 MRVL1422K10 4.27 0.87 3.90 195.0 4.15 1.0 30.0 62
10.00 MRVL1428K10 3.25 0.00 3.95 133.0 4.05 61.0 0.0 0
10.50 MRVL1422K10.5 2.62 0.00 2.93 577.0 4.05 492.0 0.0 0
10.50 MRVL1428K10.5 2.73 0.00 3.45 133.0 3.60 133.0 0.0 0
11.00 MRVL1422K11 3.30 1.15 2.97 170.0 3.15 357.0 4.0 66
11.00 MRVL1428K11 2.24 0.00 2.96 88.0 3.05 36.0 0.0 0
11.50 MRVL1422K11.5 1.61 0.00 2.46 190.0 2.58 150.0 0.0 0
11.50 MRVL1428K11.5 1.74 0.00 2.46 621.0 2.59 232.0 0.0 0
12.00 MRVL1422K12 2.05 0.55 1.97 662.0 2.16 1037.0 50.0 450
12.00 MRVL1428K12 1.30 0.00 1.96 368.0 2.11 442.0 0.0 0
12.50 MRVL1422K12.5 0.60 -0.24 1.46 552.0 1.68 788.0 35.0 93
12.50 MRVL1428K12.5 1.73 0.68 1.47 598.0 1.62 395.0 6.0 50
13.00 MRVL1422K13 1.12 0.60 0.96 1071.0 1.05 190.0 384.0 1,939
13.00 MRVL1428K13 1.25 0.65 0.97 195.0 1.15 1159.0 160.0 326
13.50 MRVL1422K13.5 0.62 0.32 0.47 1115.0 0.68 1204.0 1174.0 3,366
13.50 MRVL1428K13.5 0.55 0.22 0.51 128.0 0.55 2.0 35.0 603
14.00 MRVL1422K14 0.10 -0.05 0.07 172.0 0.11 74.0 2887.0 9,350
14.00 MRVL1428K14 0.25 0.07 0.19 12.0 0.23 142.0 110.0 307
14.50 MRVL1422K14.5 0.04 -0.02 0.01 20.0 0.03 461.0 214.0 678
14.50 MRVL1428K14.5 0.14 0.05 0.04 550.0 0.12 665.0 15.0 253
15.00 MRVL1422K15 0.03 0.01 0.02 5.0 0.01 88.0 131.0 21,254
15.00 MRVL1428K15 0.10 0.09 0.01 863.0 0.07 907.0 5.0 5
15.50 MRVL1422K15.5 0.05 -0.05 0.02 366.0 0.02 112.0 10.0 10
15.50 MRVL1428K15.5 0.06 0.00 0.01 313.0 0.04 340.0 0.0 0
16.00 MRVL1422K16 0.01 -0.02 0.01 10.0 0.02 389.0 13.0 5,835
16.00 MRVL1428K16 0.04 0.00 0.01 200.0 0.02 22.0 0.0 0
16.50 MRVL1422K16.5 0.09 0.00 0.00 0.0 0.14 131.0 0.0 0
16.50 MRVL1428K16.5 0.03 0.00 0.01 166.0 0.02 106.0 0.0 0
17.00 MRVL1422K17 0.01 -0.04 0.02 10.0 0.01 7.0 10.0 1,926
17.00 MRVL1428K17 0.03 0.00 0.00 0.0 0.02 124.0 0.0 0
17.50 MRVL1422K17.5 0.14 0.00 0.00 0.0 0.14 142.0 0.0 0
17.50 MRVL1428K17.5 0.06 0.00 0.00 0.0 0.02 115.0 0.0 0
18.00 MRVL1422K18 0.01 -0.05 0.01 129.0 0.06 211.0 2.0 723
18.00 MRVL1428K18 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
18.50 MRVL1422K18.5 0.15 0.00 0.00 0.0 0.14 142.0 0.0 0
18.50 MRVL1428K18.5 0.10 0.00 0.00 0.0 0.02 167.0 0.0 0
19.00 MRVL1422K19 0.02 -0.13 0.01 10.0 0.14 895.0 9.0 201
19.00 MRVL1428K19 0.06 0.00 0.00 0.0 0.02 162.0 0.0 0
19.50 MRVL1422K19.5 0.25 0.00 0.00 0.0 0.22 211.0 0.0 0
19.50 MRVL1428K19.5 0.06 0.00 0.00 0.0 0.02 162.0 0.0 0
20.00 MRVL1422K20 0.02 -0.09 0.01 1.0 0.14 937.0 2.0 238
20.00 MRVL1428K20 0.06 0.00 0.00 0.0 0.02 162.0 0.0 0
20.50 MRVL1422K20.5 0.15 0.00 0.00 0.0 0.14 142.0 0.0 0
20.50 MRVL1428K20.5 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
21.00 MRVL1422K21 0.03 -0.07 0.01 761.0 0.14 1029.0 166.0 200
21.00 MRVL1428K21 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
21.50 MRVL1422K21.5 0.30 0.00 0.00 0.0 0.30 212.0 0.0 0
21.50 MRVL1428K21.5 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
22.00 MRVL1422K22 0.14 0.00 0.01 500.0 0.14 535.0 0.0 0
22.00 MRVL1428K22 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
22.50 MRVL1422K22.5 0.10 0.00 0.00 0.0 0.14 142.0 0.0 0
22.50 MRVL1428K22.5 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
23.00 MRVL1422K23 0.40 0.00 0.01 1.0 0.25 708.0 0.0 0
23.00 MRVL1428K23 0.13 0.00 0.00 0.0 0.02 162.0 0.0 0
23.50 MRVL1422K23.5 0.50 0.00 0.00 0.0 0.43 213.0 0.0 0
23.50 MRVL1428K23.5 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
24.00 MRVL1422K24 0.14 0.00 0.01 10.0 0.14 527.0 0.0 0
24.00 MRVL1428K24 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
24.50 MRVL1422K24.5 0.20 0.00 0.00 0.0 0.19 158.0 0.0 0
24.50 MRVL1428K24.5 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
25.00 MRVL1422K25 0.50 0.00 0.01 10.0 0.25 703.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 MRVL1422W4.5 0.15 0.00 0.00 0.0 0.14 140.0 0.0 0
5.00 MRVL1422W5 0.15 0.00 0.00 0.0 0.14 138.0 0.0 0
5.50 MRVL1422W5.5 0.10 0.00 0.00 0.0 0.14 130.0 0.0 0
5.50 MRVL1428W5.5 0.14 0.00 0.00 0.0 0.02 164.0 0.0 0
6.00 MRVL1422W6 0.10 0.00 0.00 0.0 0.14 529.0 0.0 0
6.00 MRVL1428W6 0.14 0.00 0.00 0.0 0.02 164.0 0.0 0
6.50 MRVL1422W6.5 0.15 0.00 0.00 0.0 0.15 140.0 0.0 0
6.50 MRVL1428W6.5 0.14 0.00 0.00 0.0 0.02 164.0 0.0 0
7.00 MRVL1422W7 0.14 0.00 0.01 3.0 0.14 541.0 0.0 0
7.00 MRVL1428W7 0.14 0.00 0.00 0.0 0.02 164.0 0.0 0
7.50 MRVL1422W7.5 0.15 0.00 0.00 0.0 0.15 140.0 0.0 0
7.50 MRVL1428W7.5 0.14 0.00 0.01 10.0 0.02 162.0 0.0 0
8.00 MRVL1422W8 0.04 -0.06 0.01 10.0 0.14 534.0 5.0 8
8.00 MRVL1428W8 0.14 0.00 0.02 68.0 0.02 162.0 0.0 0
8.50 MRVL1422W8.5 0.10 0.00 0.00 0.0 0.14 141.0 0.0 0
8.50 MRVL1428W8.5 0.14 0.00 0.02 211.0 0.02 162.0 0.0 0
9.00 MRVL1422W9 0.04 -0.04 0.01 10.0 0.14 537.0 1.0 1
9.00 MRVL1428W9 0.14 0.00 0.01 10.0 0.02 162.0 0.0 0
9.50 MRVL1422W9.5 0.09 0.00 0.01 764.0 0.14 141.0 0.0 0
9.50 MRVL1428W9.5 0.02 0.00 0.02 228.0 0.02 162.0 0.0 0
10.00 MRVL1422W10 0.02 -0.03 0.01 500.0 0.14 514.0 3.0 148
10.00 MRVL1428W10 0.14 0.00 0.01 2.0 0.02 162.0 0.0 0
10.50 MRVL1422W10.5 0.10 0.00 0.01 427.0 0.14 140.0 0.0 0
10.50 MRVL1428W10.5 0.03 0.00 0.01 273.0 0.02 162.0 0.0 0
11.00 MRVL1422W11 0.02 -0.06 0.01 12.0 0.05 80.0 15.0 965
11.00 MRVL1428W11 0.14 0.00 0.01 205.0 0.02 166.0 0.0 0
11.50 MRVL1422W11.5 0.05 0.04 0.01 200.0 0.05 62.0 3.0 110
11.50 MRVL1428W11.5 0.37 0.36 0.01 339.0 0.02 109.0 20.0 20
12.00 MRVL1422W12 0.03 -0.03 0.03 295.0 0.01 79.0 3.0 2,386
12.00 MRVL1428W12 0.09 0.06 0.03 714.0 0.02 69.0 25.0 85
12.50 MRVL1422W12.5 0.12 0.00 0.08 561.0 0.02 11.0 41.0 2,985
12.50 MRVL1428W12.5 0.10 0.00 0.11 289.0 0.03 215.0 10.0 43
13.00 MRVL1422W13 0.01 -0.22 0.01 1.0 0.01 20.0 839.0 7,141
13.00 MRVL1428W13 0.28 0.00 0.25 182.0 0.04 392.0 200.0 282
13.50 MRVL1422W13.5 0.04 -0.43 0.01 9.0 0.05 341.0 49.0 733
13.50 MRVL1428W13.5 0.05 -0.50 0.02 620.0 0.08 870.0 300.0 347
14.00 MRVL1422W14 0.04 -0.75 0.07 317.0 0.11 36.0 130.0 1,217
14.00 MRVL1428W14 0.15 -0.70 0.18 145.0 0.22 186.0 112.0 188
14.50 MRVL1422W14.5 0.26 -0.77 0.38 150.0 0.56 646.0 5.0 56
14.50 MRVL1428W14.5 1.15 -0.02 0.41 139.0 0.59 103.0 80.0 80
15.00 MRVL1422W15 1.02 -0.70 0.69 1176.0 1.04 505.0 73.0 771
15.00 MRVL1428W15 1.61 0.00 0.89 139.0 1.06 101.0 18.0 18
15.50 MRVL1422W15.5 1.96 0.00 1.05 290.0 1.55 118.0 0.0 0
15.50 MRVL1428W15.5 2.15 0.00 1.40 137.0 1.54 135.0 0.0 0
16.00 MRVL1422W16 1.95 -0.75 1.75 1025.0 2.04 1321.0 28.0 6,117
16.00 MRVL1428W16 2.66 0.00 1.90 170.0 2.05 170.0 0.0 0
16.50 MRVL1422W16.5 2.96 0.00 1.93 565.0 2.55 181.0 0.0 0
16.50 MRVL1428W16.5 3.15 0.00 2.41 166.0 2.54 152.0 0.0 0
17.00 MRVL1422W17 3.66 0.21 2.54 990.0 3.05 348.0 10.0 227
17.00 MRVL1428W17 3.65 0.00 2.92 132.0 3.05 132.0 0.0 0
17.50 MRVL1422W17.5 3.85 0.00 3.00 150.0 3.55 88.0 0.0 0
17.50 MRVL1428W17.5 4.15 0.00 3.40 133.0 3.55 133.0 0.0 0
18.00 MRVL1422W18 4.16 -0.24 3.50 871.0 4.05 480.0 6.0 136
18.00 MRVL1428W18 4.65 0.00 3.95 132.0 4.05 132.0 0.0 0
18.50 MRVL1422W18.5 4.85 0.00 3.85 74.0 4.60 343.0 0.0 0
18.50 MRVL1428W18.5 5.10 0.00 4.40 133.0 4.55 133.0 0.0 0
19.00 MRVL1422W19 3.55 -1.85 4.35 182.0 5.05 44.0 1.0 5
19.00 MRVL1428W19 3.35 0.00 4.95 103.0 5.10 132.0 0.0 0
19.50 MRVL1422W19.5 5.90 0.00 4.75 150.0 5.60 150.0 0.0 0
19.50 MRVL1428W19.5 6.15 0.00 5.40 52.0 5.60 186.0 0.0 0
20.00 MRVL1422W20 6.80 0.40 5.50 712.0 6.10 661.0 1.0 103
20.00 MRVL1428W20 4.35 0.00 5.90 52.0 6.10 186.0 0.0 0
20.50 MRVL1422W20.5 6.90 0.00 5.80 74.0 6.60 343.0 0.0 0
20.50 MRVL1428W20.5 4.85 0.00 6.40 105.0 6.55 118.0 0.0 0
21.00 MRVL1422W21 6.75 -0.40 5.70 46.0 7.10 286.0 28.0 28
21.00 MRVL1428W21 7.60 0.00 6.90 105.0 7.05 118.0 0.0 0
21.50 MRVL1422W21.5 7.55 0.00 5.10 46.0 7.70 436.0 0.0 0
21.50 MRVL1428W21.5 8.00 0.00 7.40 100.0 7.55 12.0 0.0 0
22.00 MRVL1422W22 8.15 0.00 5.60 46.0 8.20 436.0 0.0 0
22.00 MRVL1428W22 8.55 0.00 7.90 100.0 8.05 12.0 0.0 0
22.50 MRVL1422W22.5 8.55 0.00 6.00 56.0 8.70 550.0 0.0 0
22.50 MRVL1428W22.5 9.10 0.00 8.40 100.0 8.55 12.0 0.0 0
23.00 MRVL1422W23 9.65 1.60 6.50 82.0 9.15 314.0 25.0 25
23.00 MRVL1428W23 9.60 0.00 8.90 100.0 9.05 12.0 0.0 0
23.50 MRVL1422W23.5 8.55 0.00 7.00 56.0 9.65 314.0 0.0 0
23.50 MRVL1428W23.5 8.55 0.00 9.45 61.0 9.60 92.0 0.0 0
24.00 MRVL1422W24 10.65 2.10 7.75 46.0 10.15 281.0 52.0 52
24.00 MRVL1428W24 9.00 0.00 9.95 36.0 10.10 72.0 0.0 0
24.50 MRVL1422W24.5 9.50 0.00 8.20 46.0 10.65 281.0 0.0 0
24.50 MRVL1428W24.5 9.50 0.00 10.40 72.0 10.55 36.0 0.0 0
25.00 MRVL1422W25 11.65 1.65 8.50 46.0 11.10 106.0 32.0 32