Marvell Technology Group Ltd $15.22

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : MRVL  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 15.22
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 15.22
Open: 15.23
Bid: 14.84
Ask: 16.61
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MRVL Trend Analysis - it has outperformed the S&P 500 by 31%
Options:

Call Options: MRVL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 MRVL1425D7.5 7.55 0.00 7.55 1.0 7.85 40.0 0.0 0
8.00 MRVL1419D8 7.60 0.50 7.10 30.0 7.35 30.0 1.0 1
8.00 MRVL1425D8 7.10 0.00 7.10 24.0 7.30 40.0 0.0 0
8.50 MRVL1419D8.5 6.55 0.00 6.55 30.0 6.80 70.0 0.0 0
8.50 MRVL1425D8.5 6.65 0.00 6.65 40.0 6.85 30.0 0.0 0
9.00 MRVL1419D9 6.10 0.00 6.10 17.0 6.35 30.0 0.0 0
9.00 MRVL1425D9 6.15 0.00 6.15 40.0 6.35 30.0 0.0 0
9.50 MRVL1419D9.5 5.60 0.00 5.60 10.0 5.80 70.0 0.0 0
9.50 MRVL1425D9.5 5.65 0.00 5.65 40.0 5.85 30.0 0.0 0
10.00 MRVL1419D10 5.85 0.70 5.15 30.0 5.35 30.0 2.0 1
10.00 MRVL1425D10 5.20 0.00 5.20 40.0 5.35 49.0 0.0 0
10.50 MRVL1419D10.5 4.65 0.00 4.65 207.0 4.85 51.0 0.0 0
11.00 MRVL1419D11 4.10 0.00 4.10 28.0 4.35 51.0 0.0 0
11.00 MRVL1425D11 3.95 -0.25 4.20 50.0 4.30 65.0 5.0 5
11.50 MRVL1419D11.5 3.65 0.00 3.65 70.0 3.85 51.0 0.0 0
12.00 MRVL1419D12 4.15 1.00 3.15 70.0 3.30 30.0 4.0 2
12.00 MRVL1425D12 3.20 0.00 3.20 10.0 3.30 313.0 0.0 0
12.50 MRVL1419D12.5 2.60 -0.09 2.69 40.0 2.78 30.0 1.0 1
13.00 MRVL1419D13 2.75 0.56 2.19 70.0 2.28 57.0 2.0 12
13.00 MRVL1425D13 2.19 0.00 2.19 40.0 2.30 237.0 0.0 0
13.50 MRVL1419D13.5 1.69 0.00 1.69 87.0 1.79 68.0 0.0 0
13.50 MRVL1425D13.5 2.48 0.78 1.70 48.0 1.81 93.0 2.0 2
14.00 MRVL1419D14 1.15 0.00 1.19 72.0 1.29 342.0 4.0 175
14.00 MRVL1425D14 1.01 -0.21 1.22 108.0 1.34 571.0 30.0 30
14.50 MRVL1419D14.5 0.43 -0.27 0.70 87.0 0.82 74.0 26.0 26
14.50 MRVL1425D14.5 0.62 -0.15 0.77 1072.0 0.89 830.0 209.0 209
15.00 MRVL1419D15 0.34 0.00 0.29 30.0 0.32 77.0 199.0 947
15.00 MRVL1425D15 0.31 0.00 0.42 255.0 0.46 101.0 100.0 171
15.50 MRVL1419D15.5 0.06 0.00 0.05 284.0 0.08 356.0 376.0 625
15.50 MRVL1425D15.5 0.20 0.00 0.18 44.0 0.21 86.0 20.0 954
16.00 MRVL1419D16 0.02 0.00 0.01 2.0 0.03 395.0 7.0 4,237
16.00 MRVL1425D16 0.09 0.00 0.07 322.0 0.10 211.0 135.0 561
16.50 MRVL1419D16.5 0.02 -0.01 0.01 699.0 0.03 698.0 88.0 108
16.50 MRVL1425D16.5 0.05 0.00 0.03 28.0 0.06 298.0 1.0 507
17.00 MRVL1419D17 0.02 0.01 0.01 5.0 0.02 690.0 30.0 10,407
17.00 MRVL1425D17 0.07 0.06 0.01 44.0 0.04 21.0 102.0 177
17.50 MRVL1419D17.5 0.02 0.00 0.01 10.0 0.02 690.0 0.0 0
17.50 MRVL1425D17.5 0.05 0.04 0.01 19.0 0.03 126.0 58.0 66
18.00 MRVL1419D18 0.03 0.01 0.01 10.0 0.02 673.0 270.0 306
18.00 MRVL1425D18 0.01 0.00 0.01 10.0 0.03 152.0 0.0 0
18.50 MRVL1419D18.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
18.50 MRVL1425D18.5 0.02 0.00 0.01 49.0 0.02 26.0 8.0 8
19.00 MRVL1419D19 0.02 0.00 0.01 1.0 0.02 335.0 0.0 0
19.00 MRVL1425D19 0.02 0.00 0.01 47.0 0.02 54.0 0.0 0
19.50 MRVL1419D19.5 0.02 0.00 0.00 0.0 0.02 327.0 0.0 0
20.00 MRVL1419D20 0.02 0.00 0.01 10.0 0.02 342.0 11.0 11
20.00 MRVL1425D20 0.02 0.00 0.01 17.0 0.02 61.0 0.0 0
20.50 MRVL1419D20.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
21.00 MRVL1419D21 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
21.00 MRVL1425D21 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
21.50 MRVL1419D21.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
22.00 MRVL1419D22 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
22.00 MRVL1425D22 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
22.50 MRVL1419D22.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
23.00 MRVL1419D23 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
23.00 MRVL1425D23 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0
24.00 MRVL1419D24 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
24.00 MRVL1425D24 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0

Put Options: MRVL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 MRVL1425P7.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
8.00 MRVL1419P8 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
8.00 MRVL1425P8 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
8.50 MRVL1419P8.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
8.50 MRVL1425P8.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
9.00 MRVL1419P9 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
9.00 MRVL1425P9 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
9.50 MRVL1419P9.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
9.50 MRVL1425P9.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
10.00 MRVL1419P10 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
10.00 MRVL1425P10 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
10.50 MRVL1419P10.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
11.00 MRVL1419P11 0.02 0.00 0.01 79.0 0.02 673.0 0.0 0
11.00 MRVL1425P11 0.02 0.00 0.01 127.0 0.02 61.0 0.0 0
11.50 MRVL1419P11.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
12.00 MRVL1419P12 0.02 0.00 0.01 10.0 0.02 673.0 0.0 0
12.00 MRVL1425P12 0.02 0.00 0.01 10.0 0.02 82.0 0.0 0
12.50 MRVL1419P12.5 0.02 0.00 0.00 0.0 0.02 337.0 0.0 0
13.00 MRVL1419P13 0.01 -0.01 0.01 2.0 0.02 688.0 2.0 581
13.00 MRVL1425P13 0.07 0.06 0.01 10.0 0.03 133.0 10.0 16
13.50 MRVL1419P13.5 0.02 0.00 0.01 25.0 0.02 416.0 0.0 0
13.50 MRVL1425P13.5 0.04 0.00 0.01 311.0 0.04 276.0 0.0 10
14.00 MRVL1419P14 0.01 0.00 0.01 13.0 0.01 1.0 3.0 110
14.00 MRVL1425P14 0.10 0.07 0.03 36.0 0.07 670.0 1.0 12
14.50 MRVL1419P14.5 0.03 0.00 0.01 51.0 0.04 475.0 370.0 350
14.50 MRVL1425P14.5 0.12 0.05 0.07 355.0 0.10 99.0 50.0 211
15.00 MRVL1419P15 0.08 0.00 0.06 181.0 0.09 266.0 366.0 1,572
15.00 MRVL1425P15 0.22 0.00 0.20 51.0 0.22 25.0 100.0 194
15.50 MRVL1419P15.5 0.30 0.00 0.32 338.0 0.35 89.0 100.0 223
15.50 MRVL1425P15.5 0.42 0.00 0.45 193.0 0.49 100.0 116.0 438
16.00 MRVL1419P16 0.82 0.00 0.77 40.0 0.85 191.0 2.0 1,475
16.00 MRVL1425P16 1.04 0.00 0.79 1209.0 0.92 791.0 52.0 174
16.50 MRVL1419P16.5 1.21 0.00 1.21 61.0 1.33 57.0 0.0 0
16.50 MRVL1425P16.5 0.74 -0.51 1.25 54.0 1.35 75.0 10.0 130
17.00 MRVL1419P17 1.28 -0.44 1.72 218.0 1.82 77.0 10.0 151
17.00 MRVL1425P17 1.32 -0.41 1.73 383.0 1.84 40.0 1.0 1
17.50 MRVL1419P17.5 2.22 0.00 2.22 87.0 2.31 30.0 0.0 0
17.50 MRVL1425P17.5 2.22 0.00 2.22 343.0 2.34 25.0 0.0 0
18.00 MRVL1419P18 1.86 -0.85 2.71 70.0 2.81 40.0 11.0 11
18.00 MRVL1425P18 2.72 0.00 2.72 302.0 2.82 10.0 0.0 0
18.50 MRVL1419P18.5 3.15 0.00 3.15 51.0 3.35 199.0 0.0 0
18.50 MRVL1425P18.5 3.20 0.00 3.20 471.0 3.35 277.0 0.0 0
19.00 MRVL1419P19 3.70 0.00 3.70 30.0 3.85 40.0 0.0 0
19.00 MRVL1425P19 3.80 0.00 3.70 682.0 3.85 344.0 25.0 25
19.50 MRVL1419P19.5 4.15 0.00 4.15 51.0 4.40 22.0 0.0 0
20.00 MRVL1419P20 4.65 0.00 4.65 51.0 4.95 35.0 0.0 0
20.00 MRVL1425P20 4.70 0.00 4.70 420.0 4.85 298.0 0.0 0
20.50 MRVL1419P20.5 5.20 0.00 5.20 70.0 5.40 10.0 0.0 0
21.00 MRVL1419P21 5.65 0.00 5.65 30.0 5.90 28.0 0.0 0
21.00 MRVL1425P21 5.65 0.00 5.65 30.0 5.85 25.0 0.0 0
21.50 MRVL1419P21.5 6.20 0.00 6.20 70.0 6.45 30.0 0.0 0
22.00 MRVL1419P22 6.65 0.00 6.65 17.0 6.90 17.0 0.0 0
22.00 MRVL1425P22 6.65 0.00 6.65 49.0 6.90 25.0 0.0 0
22.50 MRVL1419P22.5 7.20 0.00 7.20 70.0 7.45 30.0 0.0 0
23.00 MRVL1419P23 7.55 0.00 7.55 1.0 8.00 1.0 0.0 0
23.00 MRVL1425P23 7.55 0.00 7.55 1.0 8.00 1.0 0.0 0
24.00 MRVL1419P24 8.55 0.00 8.55 1.0 9.00 1.0 0.0 0
24.00 MRVL1425P24 8.55 0.00 8.55 1.0 9.00 1.0 0.0 0
Trading Center