Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRVL 170929C00010000 C 09/29/17 10.0 7.80 8.00
MRVL 170929C00010500 C 09/29/17 10.5 7.30 7.50
MRVL 170929C00011000 C 09/29/17 11.0 6.80 7.00
MRVL 170929C00011500 C 09/29/17 11.5 6.30 6.50
MRVL 170929C00012000 C 09/29/17 12.0 5.80 6.00
MRVL 170929C00012500 C 09/29/17 12.5 5.30 5.50
MRVL 170929C00013000 C 09/29/17 13.0 4.80 5.00
MRVL 170929C00013500 C 09/29/17 13.5 4.30 4.50
MRVL 170929C00014000 C 09/29/17 14.0 3.80 4.00
MRVL 170929C00014500 C 09/29/17 14.5 3.30 3.50
MRVL 170929C00015000 C 09/29/17 15.0 2.81 3.00
MRVL 170929C00015500 C 09/29/17 15.5 2.27 2.53
MRVL 170929C00016000 C 09/29/17 16.0 1.81 2.03
MRVL 170929C00016500 C 09/29/17 16.5 1.32 1.52
MRVL 170929C00017000 C 09/29/17 17.0 0.76 1.06
MRVL 170929C00017500 C 09/29/17 17.5 0.43 0.61
MRVL 170929C00018000 C 09/29/17 18.0 0.15 0.27
MRVL 170929C00018500 C 09/29/17 18.5 0.04 0.08
MRVL 170929C00019000 C 09/29/17 19.0 0.00 0.03
MRVL 170929C00019500 C 09/29/17 19.5 0.00 0.02
MRVL 170929C00020000 C 09/29/17 20.0 0.00 0.02
MRVL 170929C00020500 C 09/29/17 20.5 0.00 0.02
MRVL 170929C00021000 C 09/29/17 21.0 0.00 0.02
MRVL 170929C00021500 C 09/29/17 21.5 0.00 0.02
MRVL 170929C00022000 C 09/29/17 22.0 0.00 0.02
MRVL 170929C00023000 C 09/29/17 23.0 0.00 0.02
MRVL 170929C00024000 C 09/29/17 24.0 0.00 0.02
MRVL 170929P00010000 P 09/29/17 10.0 0.00 0.02
MRVL 170929P00010500 P 09/29/17 10.5 0.00 0.02
MRVL 170929P00011000 P 09/29/17 11.0 0.00 0.02
MRVL 170929P00011500 P 09/29/17 11.5 0.00 0.02
MRVL 170929P00012000 P 09/29/17 12.0 0.00 0.02
MRVL 170929P00012500 P 09/29/17 12.5 0.00 0.02
MRVL 170929P00013000 P 09/29/17 13.0 0.00 0.02
MRVL 170929P00013500 P 09/29/17 13.5 0.00 0.02
MRVL 170929P00014000 P 09/29/17 14.0 0.00 0.02
MRVL 170929P00014500 P 09/29/17 14.5 0.00 0.02
MRVL 170929P00015000 P 09/29/17 15.0 0.00 0.02
MRVL 170929P00015500 P 09/29/17 15.5 0.00 0.02
MRVL 170929P00016000 P 09/29/17 16.0 0.00 0.02
MRVL 170929P00016500 P 09/29/17 16.5 0.00 0.03
MRVL 170929P00017000 P 09/29/17 17.0 0.00 0.05
MRVL 170929P00017500 P 09/29/17 17.5 0.09 0.18
MRVL 170929P00018000 P 09/29/17 18.0 0.28 0.41
MRVL 170929P00018500 P 09/29/17 18.5 0.59 0.78
MRVL 170929P00019000 P 09/29/17 19.0 0.99 1.29
MRVL 170929P00019500 P 09/29/17 19.5 1.50 1.74
MRVL 170929P00020000 P 09/29/17 20.0 2.01 2.22
MRVL 170929P00020500 P 09/29/17 20.5 2.49 2.77
MRVL 170929P00021000 P 09/29/17 21.0 3.00 3.30
MRVL 170929P00021500 P 09/29/17 21.5 3.50 3.80
MRVL 170929P00022000 P 09/29/17 22.0 4.00 4.30
MRVL 170929P00023000 P 09/29/17 23.0 5.00 5.30
MRVL 170929P00024000 P 09/29/17 24.0 6.00 6.30
MRVL 171006C00011000 C 10/06/17 11.0 6.80 7.00
MRVL 171006C00011500 C 10/06/17 11.5 6.30 6.50
MRVL 171006C00012000 C 10/06/17 12.0 5.80 5.95
MRVL 171006C00012500 C 10/06/17 12.5 5.30 5.50
MRVL 171006C00013000 C 10/06/17 13.0 4.80 5.00
MRVL 171006C00013500 C 10/06/17 13.5 4.30 4.50
MRVL 171006C00014000 C 10/06/17 14.0 3.80 3.95
MRVL 171006C00014500 C 10/06/17 14.5 3.30 3.50
MRVL 171006C00015000 C 10/06/17 15.0 2.83 2.96
MRVL 171006C00015500 C 10/06/17 15.5 2.30 2.48
MRVL 171006C00016000 C 10/06/17 16.0 1.83 1.99
MRVL 171006C00016500 C 10/06/17 16.5 1.35 1.51
MRVL 171006C00017000 C 10/06/17 17.0 0.90 1.03
MRVL 171006C00017500 C 10/06/17 17.5 0.52 0.61
MRVL 171006C00018000 C 10/06/17 18.0 0.25 0.38
MRVL 171006C00018500 C 10/06/17 18.5 0.09 0.18
MRVL 171006C00019000 C 10/06/17 19.0 0.02 0.07
MRVL 171006C00019500 C 10/06/17 19.5 0.00 0.03
MRVL 171006C00020000 C 10/06/17 20.0 0.00 0.03
MRVL 171006C00020500 C 10/06/17 20.5 0.00 0.02
MRVL 171006C00021000 C 10/06/17 21.0 0.00 0.02
MRVL 171006C00022000 C 10/06/17 22.0 0.00 0.02
MRVL 171006C00022500 C 10/06/17 22.5 0.00 0.02
MRVL 171006P00011000 P 10/06/17 11.0 0.00 0.02
MRVL 171006P00011500 P 10/06/17 11.5 0.00 0.02
MRVL 171006P00012000 P 10/06/17 12.0 0.00 0.02
MRVL 171006P00012500 P 10/06/17 12.5 0.00 0.02
MRVL 171006P00013000 P 10/06/17 13.0 0.00 0.02
MRVL 171006P00013500 P 10/06/17 13.5 0.00 0.02
MRVL 171006P00014000 P 10/06/17 14.0 0.00 0.02
MRVL 171006P00014500 P 10/06/17 14.5 0.00 0.02
MRVL 171006P00015000 P 10/06/17 15.0 0.00 0.02
MRVL 171006P00015500 P 10/06/17 15.5 0.00 0.03
MRVL 171006P00016000 P 10/06/17 16.0 0.00 0.03
MRVL 171006P00016500 P 10/06/17 16.5 0.02 0.06
MRVL 171006P00017000 P 10/06/17 17.0 0.08 0.16
MRVL 171006P00017500 P 10/06/17 17.5 0.18 0.27
MRVL 171006P00018000 P 10/06/17 18.0 0.39 0.49
MRVL 171006P00018500 P 10/06/17 18.5 0.69 0.84
MRVL 171006P00019000 P 10/06/17 19.0 1.13 1.27
MRVL 171006P00019500 P 10/06/17 19.5 1.61 1.76
MRVL 171006P00020000 P 10/06/17 20.0 2.10 2.24
MRVL 171006P00020500 P 10/06/17 20.5 2.61 2.73
MRVL 171006P00021000 P 10/06/17 21.0 3.10 3.25
MRVL 171006P00022000 P 10/06/17 22.0 4.05 4.25
MRVL 171006P00022500 P 10/06/17 22.5 4.60 4.75
MRVL 171013C00012500 C 10/13/17 12.5 5.30 5.45
MRVL 171013C00013000 C 10/13/17 13.0 4.80 4.95
MRVL 171013C00013500 C 10/13/17 13.5 4.30 4.45
MRVL 171013C00014000 C 10/13/17 14.0 3.80 3.95
MRVL 171013C00014500 C 10/13/17 14.5 3.30 3.45
MRVL 171013C00015000 C 10/13/17 15.0 2.84 2.95
MRVL 171013C00015500 C 10/13/17 15.5 2.32 2.44
MRVL 171013C00016000 C 10/13/17 16.0 1.85 1.96
MRVL 171013C00016500 C 10/13/17 16.5 1.38 1.48
MRVL 171013C00017000 C 10/13/17 17.0 0.95 1.04
MRVL 171013C00017500 C 10/13/17 17.5 0.59 0.67
MRVL 171013C00018000 C 10/13/17 18.0 0.32 0.41
MRVL 171013C00018500 C 10/13/17 18.5 0.15 0.22
MRVL 171013C00019000 C 10/13/17 19.0 0.06 0.13
MRVL 171013C00019500 C 10/13/17 19.5 0.00 0.07
MRVL 171013C00020000 C 10/13/17 20.0 0.00 0.04
MRVL 171013C00020500 C 10/13/17 20.5 0.00 0.03
MRVL 171013C00021000 C 10/13/17 21.0 0.00 0.03
MRVL 171013C00021500 C 10/13/17 21.5 0.00 0.02
MRVL 171013C00022000 C 10/13/17 22.0 0.00 0.02
MRVL 171013C00022500 C 10/13/17 22.5 0.00 0.02
MRVL 171013P00012500 P 10/13/17 12.5 0.00 0.02
MRVL 171013P00013000 P 10/13/17 13.0 0.00 0.02
MRVL 171013P00013500 P 10/13/17 13.5 0.00 0.02
MRVL 171013P00014000 P 10/13/17 14.0 0.00 0.02
MRVL 171013P00014500 P 10/13/17 14.5 0.00 0.02
MRVL 171013P00015000 P 10/13/17 15.0 0.00 0.03
MRVL 171013P00015500 P 10/13/17 15.5 0.00 0.04
MRVL 171013P00016000 P 10/13/17 16.0 0.01 0.06
MRVL 171013P00016500 P 10/13/17 16.5 0.05 0.11
MRVL 171013P00017000 P 10/13/17 17.0 0.13 0.20
MRVL 171013P00017500 P 10/13/17 17.5 0.25 0.35
MRVL 171013P00018000 P 10/13/17 18.0 0.49 0.57
MRVL 171013P00018500 P 10/13/17 18.5 0.83 0.91
MRVL 171013P00019000 P 10/13/17 19.0 1.19 1.32
MRVL 171013P00019500 P 10/13/17 19.5 1.66 1.77
MRVL 171013P00020000 P 10/13/17 20.0 2.14 2.34
MRVL 171013P00020500 P 10/13/17 20.5 2.64 2.74
MRVL 171013P00021000 P 10/13/17 21.0 3.10 3.25
MRVL 171013P00021500 P 10/13/17 21.5 3.65 3.75
MRVL 171013P00022000 P 10/13/17 22.0 4.10 4.25
MRVL 171013P00022500 P 10/13/17 22.5 4.65 4.75
MRVL 171020C00008000 C 10/20/17 8.0 9.80 9.95
MRVL 171020C00009000 C 10/20/17 9.0 8.80 8.95
MRVL 171020C00010000 C 10/20/17 10.0 7.80 7.95
MRVL 171020C00011000 C 10/20/17 11.0 6.80 6.95
MRVL 171020C00011500 C 10/20/17 11.5 6.30 6.45
MRVL 171020C00012000 C 10/20/17 12.0 5.80 5.95
MRVL 171020C00012500 C 10/20/17 12.5 5.30 5.45
MRVL 171020C00013000 C 10/20/17 13.0 4.80 4.95
MRVL 171020C00013500 C 10/20/17 13.5 4.30 4.45
MRVL 171020C00014000 C 10/20/17 14.0 3.80 3.95
MRVL 171020C00014500 C 10/20/17 14.5 3.30 3.45
MRVL 171020C00015000 C 10/20/17 15.0 2.84 2.93
MRVL 171020C00015500 C 10/20/17 15.5 2.34 2.45
MRVL 171020C00016000 C 10/20/17 16.0 1.86 1.96
MRVL 171020C00016500 C 10/20/17 16.5 1.41 1.51
MRVL 171020C00017000 C 10/20/17 17.0 1.01 1.10
MRVL 171020C00017500 C 10/20/17 17.5 0.67 0.73
MRVL 171020C00018000 C 10/20/17 18.0 0.41 0.46
MRVL 171020C00018500 C 10/20/17 18.5 0.21 0.27
MRVL 171020C00019000 C 10/20/17 19.0 0.12 0.16
MRVL 171020C00019500 C 10/20/17 19.5 0.06 0.10
MRVL 171020C00020000 C 10/20/17 20.0 0.02 0.05
MRVL 171020C00020500 C 10/20/17 20.5 0.00 0.03
MRVL 171020C00021000 C 10/20/17 21.0 0.00 0.03
MRVL 171020C00022000 C 10/20/17 22.0 0.00 0.02
MRVL 171020C00022500 C 10/20/17 22.5 0.00 0.02
MRVL 171020C00023000 C 10/20/17 23.0 0.00 0.02
MRVL 171020C00024000 C 10/20/17 24.0 0.00 0.02
MRVL 171020P00008000 P 10/20/17 8.0 0.00 0.02
MRVL 171020P00009000 P 10/20/17 9.0 0.00 0.02
MRVL 171020P00010000 P 10/20/17 10.0 0.00 0.02
MRVL 171020P00011000 P 10/20/17 11.0 0.00 0.02
MRVL 171020P00011500 P 10/20/17 11.5 0.00 0.02
MRVL 171020P00012000 P 10/20/17 12.0 0.00 0.02
MRVL 171020P00012500 P 10/20/17 12.5 0.00 0.02
MRVL 171020P00013000 P 10/20/17 13.0 0.00 0.02
MRVL 171020P00013500 P 10/20/17 13.5 0.00 0.02
MRVL 171020P00014000 P 10/20/17 14.0 0.00 0.02
MRVL 171020P00014500 P 10/20/17 14.5 0.00 0.03
MRVL 171020P00015000 P 10/20/17 15.0 0.00 0.03
MRVL 171020P00015500 P 10/20/17 15.5 0.02 0.05
MRVL 171020P00016000 P 10/20/17 16.0 0.04 0.08
MRVL 171020P00016500 P 10/20/17 16.5 0.11 0.14
MRVL 171020P00017000 P 10/20/17 17.0 0.20 0.25
MRVL 171020P00017500 P 10/20/17 17.5 0.35 0.40
MRVL 171020P00018000 P 10/20/17 18.0 0.57 0.64
MRVL 171020P00018500 P 10/20/17 18.5 0.89 0.96
MRVL 171020P00019000 P 10/20/17 19.0 1.24 1.35
MRVL 171020P00019500 P 10/20/17 19.5 1.70 1.79
MRVL 171020P00020000 P 10/20/17 20.0 2.17 2.26
MRVL 171020P00020500 P 10/20/17 20.5 2.65 2.74
MRVL 171020P00021000 P 10/20/17 21.0 3.15 3.25
MRVL 171020P00022000 P 10/20/17 22.0 4.10 4.25
MRVL 171020P00022500 P 10/20/17 22.5 4.60 4.75
MRVL 171020P00023000 P 10/20/17 23.0 5.10 5.25
MRVL 171020P00024000 P 10/20/17 24.0 6.10 6.25
MRVL 171027C00012500 C 10/27/17 12.5 5.30 5.45
MRVL 171027C00013000 C 10/27/17 13.0 4.80 4.95
MRVL 171027C00013500 C 10/27/17 13.5 4.30 4.45
MRVL 171027C00014000 C 10/27/17 14.0 3.80 3.95
MRVL 171027C00014500 C 10/27/17 14.5 3.30 3.45
MRVL 171027C00015000 C 10/27/17 15.0 2.84 2.95
MRVL 171027C00015500 C 10/27/17 15.5 2.36 2.46
MRVL 171027C00016000 C 10/27/17 16.0 1.88 1.98
MRVL 171027C00016500 C 10/27/17 16.5 1.45 1.54
MRVL 171027C00017000 C 10/27/17 17.0 1.06 1.15
MRVL 171027C00017500 C 10/27/17 17.5 0.70 0.81
MRVL 171027C00018000 C 10/27/17 18.0 0.46 0.54
MRVL 171027C00018500 C 10/27/17 18.5 0.26 0.35
MRVL 171027C00019000 C 10/27/17 19.0 0.16 0.22
MRVL 171027C00019500 C 10/27/17 19.5 0.05 0.15
MRVL 171027C00020000 C 10/27/17 20.0 0.03 0.09
MRVL 171027C00020500 C 10/27/17 20.5 0.01 0.06
MRVL 171027C00021000 C 10/27/17 21.0 0.00 0.04
MRVL 171027C00021500 C 10/27/17 21.5 0.00 0.03
MRVL 171027C00022000 C 10/27/17 22.0 0.00 0.03
MRVL 171027C00022500 C 10/27/17 22.5 0.00 0.02
MRVL 171027P00012500 P 10/27/17 12.5 0.00 0.02
MRVL 171027P00013000 P 10/27/17 13.0 0.00 0.02
MRVL 171027P00013500 P 10/27/17 13.5 0.00 0.03
MRVL 171027P00014000 P 10/27/17 14.0 0.00 0.03
MRVL 171027P00014500 P 10/27/17 14.5 0.00 0.04
MRVL 171027P00015000 P 10/27/17 15.0 0.00 0.05
MRVL 171027P00015500 P 10/27/17 15.5 0.03 0.08
MRVL 171027P00016000 P 10/27/17 16.0 0.07 0.15
MRVL 171027P00016500 P 10/27/17 16.5 0.13 0.20
MRVL 171027P00017000 P 10/27/17 17.0 0.23 0.31
MRVL 171027P00017500 P 10/27/17 17.5 0.38 0.48
MRVL 171027P00018000 P 10/27/17 18.0 0.62 0.71
MRVL 171027P00018500 P 10/27/17 18.5 0.93 1.03
MRVL 171027P00019000 P 10/27/17 19.0 1.30 1.40
MRVL 171027P00019500 P 10/27/17 19.5 1.69 1.83
MRVL 171027P00020000 P 10/27/17 20.0 2.17 2.28
MRVL 171027P00020500 P 10/27/17 20.5 2.65 2.76
MRVL 171027P00021000 P 10/27/17 21.0 3.10 3.25
MRVL 171027P00021500 P 10/27/17 21.5 3.60 3.75
MRVL 171027P00022000 P 10/27/17 22.0 4.10 4.25
MRVL 171027P00022500 P 10/27/17 22.5 4.60 4.75
MRVL 171103C00013000 C 11/03/17 13.0 4.80 4.95
MRVL 171103C00013500 C 11/03/17 13.5 4.30 4.45
MRVL 171103C00014000 C 11/03/17 14.0 3.80 3.95
MRVL 171103C00014500 C 11/03/17 14.5 3.30 3.45
MRVL 171103C00015000 C 11/03/17 15.0 2.78 2.97
MRVL 171103C00015500 C 11/03/17 15.5 2.30 2.48
MRVL 171103C00016000 C 11/03/17 16.0 1.91 2.02
MRVL 171103C00016500 C 11/03/17 16.5 1.48 1.58
MRVL 171103C00017000 C 11/03/17 17.0 1.12 1.20
MRVL 171103C00017500 C 11/03/17 17.5 0.79 0.87
MRVL 171103C00018000 C 11/03/17 18.0 0.52 0.61
MRVL 171103C00018500 C 11/03/17 18.5 0.33 0.41
MRVL 171103C00019000 C 11/03/17 19.0 0.18 0.27
MRVL 171103C00019500 C 11/03/17 19.5 0.10 0.17
MRVL 171103C00020000 C 11/03/17 20.0 0.04 0.11
MRVL 171103C00020500 C 11/03/17 20.5 0.02 0.08
MRVL 171103C00021000 C 11/03/17 21.0 0.00 0.06
MRVL 171103C00021500 C 11/03/17 21.5 0.00 0.04
MRVL 171103C00022000 C 11/03/17 22.0 0.00 0.03
MRVL 171103C00022500 C 11/03/17 22.5 0.00 0.03
MRVL 171103C00023000 C 11/03/17 23.0 0.00 0.03
MRVL 171103P00013000 P 11/03/17 13.0 0.00 0.03
MRVL 171103P00013500 P 11/03/17 13.5 0.00 0.03
MRVL 171103P00014000 P 11/03/17 14.0 0.00 0.04
MRVL 171103P00014500 P 11/03/17 14.5 0.00 0.05
MRVL 171103P00015000 P 11/03/17 15.0 0.03 0.07
MRVL 171103P00015500 P 11/03/17 15.5 0.06 0.10
MRVL 171103P00016000 P 11/03/17 16.0 0.09 0.16
MRVL 171103P00016500 P 11/03/17 16.5 0.16 0.24
MRVL 171103P00017000 P 11/03/17 17.0 0.27 0.37
MRVL 171103P00017500 P 11/03/17 17.5 0.43 0.53
MRVL 171103P00018000 P 11/03/17 18.0 0.68 0.77
MRVL 171103P00018500 P 11/03/17 18.5 0.92 1.08
MRVL 171103P00019000 P 11/03/17 19.0 1.30 1.44
MRVL 171103P00019500 P 11/03/17 19.5 1.71 1.85
MRVL 171103P00020000 P 11/03/17 20.0 2.17 2.32
MRVL 171103P00020500 P 11/03/17 20.5 2.64 2.85
MRVL 171103P00021000 P 11/03/17 21.0 3.10 3.30
MRVL 171103P00021500 P 11/03/17 21.5 3.60 3.75
MRVL 171103P00022000 P 11/03/17 22.0 4.10 4.25
MRVL 171103P00022500 P 11/03/17 22.5 4.60 4.75
MRVL 171103P00023000 P 11/03/17 23.0 5.10 5.25
MRVL 171117C00008000 C 11/17/17 8.0 9.80 11.00
MRVL 171117C00009000 C 11/17/17 9.0 7.30 11.10
MRVL 171117C00010000 C 11/17/17 10.0 7.75 10.10
MRVL 171117C00011000 C 11/17/17 11.0 6.80 7.00
MRVL 171117C00012000 C 11/17/17 12.0 5.80 6.05
MRVL 171117C00013000 C 11/17/17 13.0 4.75 5.05
MRVL 171117C00014000 C 11/17/17 14.0 3.75 4.05
MRVL 171117C00015000 C 11/17/17 15.0 2.88 3.10
MRVL 171117C00016000 C 11/17/17 16.0 2.05 2.20
MRVL 171117C00017000 C 11/17/17 17.0 1.28 1.47
MRVL 171117C00018000 C 11/17/17 18.0 0.72 0.85
MRVL 171117C00019000 C 11/17/17 19.0 0.38 0.46
MRVL 171117C00020000 C 11/17/17 20.0 0.16 0.24
MRVL 171117C00021000 C 11/17/17 21.0 0.07 0.13
MRVL 171117C00022000 C 11/17/17 22.0 0.02 0.16
MRVL 171117C00023000 C 11/17/17 23.0 0.00 0.39
MRVL 171117C00024000 C 11/17/17 24.0 0.00 0.41
MRVL 171117P00008000 P 11/17/17 8.0 0.00 0.02
MRVL 171117P00009000 P 11/17/17 9.0 0.00 0.40
MRVL 171117P00010000 P 11/17/17 10.0 0.00 0.33
MRVL 171117P00011000 P 11/17/17 11.0 0.00 0.03
MRVL 171117P00012000 P 11/17/17 12.0 0.00 0.03
MRVL 171117P00013000 P 11/17/17 13.0 0.00 0.04
MRVL 171117P00014000 P 11/17/17 14.0 0.00 0.07
MRVL 171117P00015000 P 11/17/17 15.0 0.09 0.15
MRVL 171117P00016000 P 11/17/17 16.0 0.21 0.30
MRVL 171117P00017000 P 11/17/17 17.0 0.47 0.58
MRVL 171117P00018000 P 11/17/17 18.0 0.88 0.99
MRVL 171117P00019000 P 11/17/17 19.0 1.47 1.65
MRVL 171117P00020000 P 11/17/17 20.0 2.23 2.46
MRVL 171117P00021000 P 11/17/17 21.0 3.15 3.40
MRVL 171117P00022000 P 11/17/17 22.0 4.05 4.35
MRVL 171117P00023000 P 11/17/17 23.0 5.05 5.30
MRVL 171117P00024000 P 11/17/17 24.0 6.05 6.30
MRVL 180119C00003000 C 01/19/18 3.0 14.80 14.95
MRVL 180119C00005000 C 01/19/18 5.0 12.80 12.95
MRVL 180119C00007000 C 01/19/18 7.0 10.80 10.95
MRVL 180119C00008000 C 01/19/18 8.0 9.80 9.95
MRVL 180119C00009000 C 01/19/18 9.0 8.80 8.95
MRVL 180119C00010000 C 01/19/18 10.0 7.80 7.95
MRVL 180119C00011000 C 01/19/18 11.0 6.75 6.95
MRVL 180119C00012000 C 01/19/18 12.0 5.80 5.95
MRVL 180119C00013000 C 01/19/18 13.0 4.80 5.00
MRVL 180119C00014000 C 01/19/18 14.0 3.90 4.05
MRVL 180119C00015000 C 01/19/18 15.0 3.05 3.20
MRVL 180119C00016000 C 01/19/18 16.0 2.27 2.38
MRVL 180119C00017000 C 01/19/18 17.0 1.62 1.67
MRVL 180119C00018000 C 01/19/18 18.0 1.07 1.14
MRVL 180119C00019000 C 01/19/18 19.0 0.67 0.73
MRVL 180119C00020000 C 01/19/18 20.0 0.39 0.48
MRVL 180119C00021000 C 01/19/18 21.0 0.21 0.29
MRVL 180119C00022000 C 01/19/18 22.0 0.10 0.15
MRVL 180119C00023000 C 01/19/18 23.0 0.03 0.11
MRVL 180119C00024000 C 01/19/18 24.0 0.00 0.08
MRVL 180119C00025000 C 01/19/18 25.0 0.00 0.09
MRVL 180119C00026000 C 01/19/18 26.0 0.00 0.09
MRVL 180119P00003000 P 01/19/18 3.0 0.00 0.02
MRVL 180119P00005000 P 01/19/18 5.0 0.00 0.02
MRVL 180119P00007000 P 01/19/18 7.0 0.00 0.02
MRVL 180119P00008000 P 01/19/18 8.0 0.00 0.03
MRVL 180119P00009000 P 01/19/18 9.0 0.00 0.03
MRVL 180119P00010000 P 01/19/18 10.0 0.00 0.05
MRVL 180119P00011000 P 01/19/18 11.0 0.00 0.09
MRVL 180119P00012000 P 01/19/18 12.0 0.01 0.06
MRVL 180119P00013000 P 01/19/18 13.0 0.05 0.12
MRVL 180119P00014000 P 01/19/18 14.0 0.13 0.19
MRVL 180119P00015000 P 01/19/18 15.0 0.28 0.31
MRVL 180119P00016000 P 01/19/18 16.0 0.48 0.58
MRVL 180119P00017000 P 01/19/18 17.0 0.79 0.85
MRVL 180119P00018000 P 01/19/18 18.0 1.25 1.31
MRVL 180119P00019000 P 01/19/18 19.0 1.84 1.90
MRVL 180119P00020000 P 01/19/18 20.0 2.52 2.63
MRVL 180119P00021000 P 01/19/18 21.0 3.30 3.45
MRVL 180119P00022000 P 01/19/18 22.0 4.20 4.35
MRVL 180119P00023000 P 01/19/18 23.0 5.15 5.30
MRVL 180119P00024000 P 01/19/18 24.0 6.10 6.30
MRVL 180119P00025000 P 01/19/18 25.0 7.10 7.25
MRVL 180119P00026000 P 01/19/18 26.0 8.10 8.25
MRVL 180216C00008000 C 02/16/18 8.0 9.80 9.95
MRVL 180216C00009000 C 02/16/18 9.0 8.80 8.95
MRVL 180216C00010000 C 02/16/18 10.0 7.80 7.95
MRVL 180216C00011000 C 02/16/18 11.0 6.80 6.95
MRVL 180216C00012000 C 02/16/18 12.0 5.85 5.95
MRVL 180216C00013000 C 02/16/18 13.0 4.90 5.05
MRVL 180216C00014000 C 02/16/18 14.0 4.00 4.15
MRVL 180216C00015000 C 02/16/18 15.0 3.15 3.30
MRVL 180216C00016000 C 02/16/18 16.0 2.37 2.53
MRVL 180216C00017000 C 02/16/18 17.0 1.74 1.86
MRVL 180216C00018000 C 02/16/18 18.0 1.23 1.32
MRVL 180216C00019000 C 02/16/18 19.0 0.80 0.90
MRVL 180216C00020000 C 02/16/18 20.0 0.49 0.58
MRVL 180216C00021000 C 02/16/18 21.0 0.26 0.39
MRVL 180216C00022000 C 02/16/18 22.0 0.14 0.24
MRVL 180216C00023000 C 02/16/18 23.0 0.07 0.15
MRVL 180216C00024000 C 02/16/18 24.0 0.03 0.09
MRVL 180216C00025000 C 02/16/18 25.0 0.02 0.06
MRVL 180216C00026000 C 02/16/18 26.0 0.00 0.04
MRVL 180216C00027000 C 02/16/18 27.0 0.00 0.04
MRVL 180216P00008000 P 02/16/18 8.0 0.00 0.02
MRVL 180216P00009000 P 02/16/18 9.0 0.00 0.03
MRVL 180216P00010000 P 02/16/18 10.0 0.00 0.04
MRVL 180216P00011000 P 02/16/18 11.0 0.01 0.05
MRVL 180216P00012000 P 02/16/18 12.0 0.05 0.09
MRVL 180216P00013000 P 02/16/18 13.0 0.11 0.15
MRVL 180216P00014000 P 02/16/18 14.0 0.20 0.25
MRVL 180216P00015000 P 02/16/18 15.0 0.35 0.41
MRVL 180216P00016000 P 02/16/18 16.0 0.58 0.69
MRVL 180216P00017000 P 02/16/18 17.0 0.91 0.99
MRVL 180216P00018000 P 02/16/18 18.0 1.36 1.45
MRVL 180216P00019000 P 02/16/18 19.0 1.92 2.04
MRVL 180216P00020000 P 02/16/18 20.0 2.60 2.74
MRVL 180216P00021000 P 02/16/18 21.0 3.40 3.55
MRVL 180216P00022000 P 02/16/18 22.0 4.25 4.45
MRVL 180216P00023000 P 02/16/18 23.0 5.15 5.35
MRVL 180216P00024000 P 02/16/18 24.0 6.15 6.30
MRVL 180216P00025000 P 02/16/18 25.0 7.15 7.25
MRVL 180216P00026000 P 02/16/18 26.0 8.10 8.25
MRVL 180216P00027000 P 02/16/18 27.0 9.10 9.25
MRVL 180518C00010000 C 05/18/18 10.0 7.80 8.05
MRVL 180518C00011000 C 05/18/18 11.0 6.85 7.10
MRVL 180518C00012000 C 05/18/18 12.0 5.95 6.15
MRVL 180518C00013000 C 05/18/18 13.0 5.00 5.30
MRVL 180518C00014000 C 05/18/18 14.0 4.20 4.50
MRVL 180518C00015000 C 05/18/18 15.0 3.45 3.65
MRVL 180518C00016000 C 05/18/18 16.0 2.78 2.94
MRVL 180518C00017000 C 05/18/18 17.0 2.17 2.30
MRVL 180518C00018000 C 05/18/18 18.0 1.62 1.87
MRVL 180518C00019000 C 05/18/18 19.0 1.24 1.39
MRVL 180518C00020000 C 05/18/18 20.0 0.87 0.99
MRVL 180518C00021000 C 05/18/18 21.0 0.55 0.71
MRVL 180518C00022000 C 05/18/18 22.0 0.36 0.52
MRVL 180518C00023000 C 05/18/18 23.0 0.28 0.37
MRVL 180518C00024000 C 05/18/18 24.0 0.15 0.27
MRVL 180518C00025000 C 05/18/18 25.0 0.08 0.19
MRVL 180518C00026000 C 05/18/18 26.0 0.05 0.12
MRVL 180518P00010000 P 05/18/18 10.0 0.05 0.09
MRVL 180518P00011000 P 05/18/18 11.0 0.09 0.14
MRVL 180518P00012000 P 05/18/18 12.0 0.17 0.23
MRVL 180518P00013000 P 05/18/18 13.0 0.27 0.37
MRVL 180518P00014000 P 05/18/18 14.0 0.43 0.54
MRVL 180518P00015000 P 05/18/18 15.0 0.64 0.76
MRVL 180518P00016000 P 05/18/18 16.0 0.94 1.09
MRVL 180518P00017000 P 05/18/18 17.0 1.31 1.46
MRVL 180518P00018000 P 05/18/18 18.0 1.76 1.94
MRVL 180518P00019000 P 05/18/18 19.0 2.30 2.53
MRVL 180518P00020000 P 05/18/18 20.0 2.98 3.15
MRVL 180518P00021000 P 05/18/18 21.0 3.75 3.85
MRVL 180518P00022000 P 05/18/18 22.0 4.50 4.65
MRVL 180518P00023000 P 05/18/18 23.0 5.30 5.55
MRVL 180518P00024000 P 05/18/18 24.0 6.20 6.45
MRVL 180518P00025000 P 05/18/18 25.0 7.15 7.35
MRVL 180518P00026000 P 05/18/18 26.0 8.15 8.30
MRVL 190118C00003000 C 01/18/19 3.0 14.65 15.10
MRVL 190118C00005000 C 01/18/19 5.0 12.65 13.05
MRVL 190118C00008000 C 01/18/19 8.0 9.65 10.40
MRVL 190118C00010000 C 01/18/19 10.0 7.80 8.25
MRVL 190118C00012000 C 01/18/19 12.0 6.25 6.65
MRVL 190118C00015000 C 01/18/19 15.0 4.05 4.40
MRVL 190118C00017000 C 01/18/19 17.0 2.90 3.30
MRVL 190118C00020000 C 01/18/19 20.0 1.66 1.91
MRVL 190118C00022000 C 01/18/19 22.0 0.13 1.34
MRVL 190118C00025000 C 01/18/19 25.0 0.48 0.73
MRVL 190118P00003000 P 01/18/19 3.0 0.00 0.04
MRVL 190118P00005000 P 01/18/19 5.0 0.00 0.07
MRVL 190118P00008000 P 01/18/19 8.0 0.06 0.13
MRVL 190118P00010000 P 01/18/19 10.0 0.09 0.34
MRVL 190118P00012000 P 01/18/19 12.0 0.46 0.62
MRVL 190118P00015000 P 01/18/19 15.0 0.54 1.79
MRVL 190118P00017000 P 01/18/19 17.0 1.96 2.83
MRVL 190118P00020000 P 01/18/19 20.0 3.50 3.95
MRVL 190118P00022000 P 01/18/19 22.0 4.85 5.30
MRVL 190118P00025000 P 01/18/19 25.0 7.25 7.70

OPRA data is delayed 15 minutes.