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 (2015-12-18)Premium Content

Marvell Technology Group Ltd (MRVL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRVL 160219C00001000 C 02/19/16 1.0 6.70 8.15
MRVL 160219C00001500 C 02/19/16 1.5 6.75 7.25
MRVL 160219C00002000 C 02/19/16 2.0 6.30 6.75
MRVL 160219C00002500 C 02/19/16 2.5 5.75 6.25
MRVL 160219C00003000 C 02/19/16 3.0 5.55 5.75
MRVL 160219C00003500 C 02/19/16 3.5 4.80 5.30
MRVL 160219C00004000 C 02/19/16 4.0 4.35 4.80
MRVL 160219C00004500 C 02/19/16 4.5 3.85 4.25
MRVL 160219C00005000 C 02/19/16 5.0 3.55 3.85
MRVL 160219C00005500 C 02/19/16 5.5 2.84 3.25
MRVL 160219C00006000 C 02/19/16 6.0 2.56 2.72
MRVL 160219C00006500 C 02/19/16 6.5 2.07 2.23
MRVL 160219C00007000 C 02/19/16 7.0 1.58 1.74
MRVL 160219C00007500 C 02/19/16 7.5 1.08 1.30
MRVL 160219C00008000 C 02/19/16 8.0 0.67 0.80
MRVL 160219C00008500 C 02/19/16 8.5 0.33 0.43
MRVL 160219C00009000 C 02/19/16 9.0 0.12 0.17
MRVL 160219C00009500 C 02/19/16 9.5 0.03 0.11
MRVL 160219C00010000 C 02/19/16 10.0 0.00 0.06
MRVL 160219C00010500 C 02/19/16 10.5 0.00 0.25
MRVL 160219C00011000 C 02/19/16 11.0 0.00 0.33
MRVL 160219C00011500 C 02/19/16 11.5 0.00 0.33
MRVL 160219C00012000 C 02/19/16 12.0 0.00 0.33
MRVL 160219C00012500 C 02/19/16 12.5 0.00 0.33
MRVL 160219C00013000 C 02/19/16 13.0 0.00 0.04
MRVL 160219C00013500 C 02/19/16 13.5 0.00 0.33
MRVL 160219C00014000 C 02/19/16 14.0 0.00 0.33
MRVL 160219C00014500 C 02/19/16 14.5 0.00 0.33
MRVL 160219C00015000 C 02/19/16 15.0 0.00 0.05
MRVL 160219C00015500 C 02/19/16 15.5 0.00 0.33
MRVL 160219C00016000 C 02/19/16 16.0 0.00 0.15
MRVL 160219C00017000 C 02/19/16 17.0 0.00 0.33
MRVL 160219C00018000 C 02/19/16 18.0 0.00 0.33
MRVL 160219C00019000 C 02/19/16 19.0 0.00 0.15
MRVL 160219C00020000 C 02/19/16 20.0 0.00 0.15
MRVL 160219C00021000 C 02/19/16 21.0 0.00 0.33
MRVL 160219C00022000 C 02/19/16 22.0 0.00 0.15
MRVL 160219C00023000 C 02/19/16 23.0 0.00 0.33
MRVL 160219C00024000 C 02/19/16 24.0 0.00 0.33
MRVL 160219C00025000 C 02/19/16 25.0 0.00 0.33
MRVL 160219C00026000 C 02/19/16 26.0 0.00 0.33
MRVL 160219P00001000 P 02/19/16 1.0 0.00 0.33
MRVL 160219P00001500 P 02/19/16 1.5 0.00 0.33
MRVL 160219P00002000 P 02/19/16 2.0 0.00 0.33
MRVL 160219P00002500 P 02/19/16 2.5 0.00 0.33
MRVL 160219P00003000 P 02/19/16 3.0 0.00 0.33
MRVL 160219P00003500 P 02/19/16 3.5 0.00 0.33
MRVL 160219P00004000 P 02/19/16 4.0 0.00 0.33
MRVL 160219P00004500 P 02/19/16 4.5 0.00 0.33
MRVL 160219P00005000 P 02/19/16 5.0 0.00 0.33
MRVL 160219P00005500 P 02/19/16 5.5 0.00 0.33
MRVL 160219P00006000 P 02/19/16 6.0 0.00 0.33
MRVL 160219P00006500 P 02/19/16 6.5 0.00 0.33
MRVL 160219P00007000 P 02/19/16 7.0 0.00 0.33
MRVL 160219P00007500 P 02/19/16 7.5 0.00 0.13
MRVL 160219P00008000 P 02/19/16 8.0 0.08 0.12
MRVL 160219P00008500 P 02/19/16 8.5 0.22 0.28
MRVL 160219P00009000 P 02/19/16 9.0 0.49 0.62
MRVL 160219P00009500 P 02/19/16 9.5 0.86 1.01
MRVL 160219P00010000 P 02/19/16 10.0 1.28 1.68
MRVL 160219P00010500 P 02/19/16 10.5 1.78 2.18
MRVL 160219P00011000 P 02/19/16 11.0 2.27 2.67
MRVL 160219P00011500 P 02/19/16 11.5 2.55 3.20
MRVL 160219P00012000 P 02/19/16 12.0 3.25 3.70
MRVL 160219P00012500 P 02/19/16 12.5 3.75 4.15
MRVL 160219P00013000 P 02/19/16 13.0 4.25 4.65
MRVL 160219P00013500 P 02/19/16 13.5 4.75 5.20
MRVL 160219P00014000 P 02/19/16 14.0 5.25 5.70
MRVL 160219P00014500 P 02/19/16 14.5 5.75 6.20
MRVL 160219P00015000 P 02/19/16 15.0 6.20 6.70
MRVL 160219P00015500 P 02/19/16 15.5 6.25 7.20
MRVL 160219P00016000 P 02/19/16 16.0 7.20 7.70
MRVL 160219P00017000 P 02/19/16 17.0 6.80 10.20
MRVL 160219P00018000 P 02/19/16 18.0 7.70 10.95
MRVL 160219P00019000 P 02/19/16 19.0 8.80 12.20
MRVL 160219P00020000 P 02/19/16 20.0 9.90 13.20
MRVL 160219P00021000 P 02/19/16 21.0 10.80 14.20
MRVL 160219P00022000 P 02/19/16 22.0 11.70 14.95
MRVL 160219P00023000 P 02/19/16 23.0 12.80 16.20
MRVL 160219P00024000 P 02/19/16 24.0 13.90 17.20
MRVL 160219P00025000 P 02/19/16 25.0 14.90 18.20
MRVL 160219P00026000 P 02/19/16 26.0 16.90 17.65
MRVL 160226C00001000 C 02/26/16 1.0 5.80 9.15
MRVL 160226C00001500 C 02/26/16 1.5 5.35 8.65
MRVL 160226C00002000 C 02/26/16 2.0 4.80 7.05
MRVL 160226C00002500 C 02/26/16 2.5 5.55 6.55
MRVL 160226C00003000 C 02/26/16 3.0 5.00 5.85
MRVL 160226C00003500 C 02/26/16 3.5 4.60 5.40
MRVL 160226C00004000 C 02/26/16 4.0 4.10 4.90
MRVL 160226C00004500 C 02/26/16 4.5 3.60 4.40
MRVL 160226C00005000 C 02/26/16 5.0 3.10 3.90
MRVL 160226C00005500 C 02/26/16 5.5 2.69 3.45
MRVL 160226C00006000 C 02/26/16 6.0 2.20 2.93
MRVL 160226C00006500 C 02/26/16 6.5 1.77 2.32
MRVL 160226C00007000 C 02/26/16 7.0 1.35 1.85
MRVL 160226C00007500 C 02/26/16 7.5 0.94 1.35
MRVL 160226C00008000 C 02/26/16 8.0 0.76 0.86
MRVL 160226C00008500 C 02/26/16 8.5 0.45 0.51
MRVL 160226C00009000 C 02/26/16 9.0 0.23 0.28
MRVL 160226C00009500 C 02/26/16 9.5 0.11 0.15
MRVL 160226C00010000 C 02/26/16 10.0 0.01 0.16
MRVL 160226C00010500 C 02/26/16 10.5 0.00 0.34
MRVL 160226C00011000 C 02/26/16 11.0 0.00 0.33
MRVL 160226C00011500 C 02/26/16 11.5 0.00 0.33
MRVL 160226C00012000 C 02/26/16 12.0 0.00 0.33
MRVL 160226C00012500 C 02/26/16 12.5 0.00 0.33
MRVL 160226C00013000 C 02/26/16 13.0 0.00 0.33
MRVL 160226C00013500 C 02/26/16 13.5 0.00 0.33
MRVL 160226C00014000 C 02/26/16 14.0 0.00 0.33
MRVL 160226C00014500 C 02/26/16 14.5 0.00 0.33
MRVL 160226C00015000 C 02/26/16 15.0 0.00 0.33
MRVL 160226C00015500 C 02/26/16 15.5 0.00 0.33
MRVL 160226C00016000 C 02/26/16 16.0 0.00 0.33
MRVL 160226C00016500 C 02/26/16 16.5 0.00 0.33
MRVL 160226C00017000 C 02/26/16 17.0 0.00 0.33
MRVL 160226P00001000 P 02/26/16 1.0 0.00 0.33
MRVL 160226P00001500 P 02/26/16 1.5 0.00 0.33
MRVL 160226P00002000 P 02/26/16 2.0 0.00 0.33
MRVL 160226P00002500 P 02/26/16 2.5 0.00 0.33
MRVL 160226P00003000 P 02/26/16 3.0 0.00 0.33
MRVL 160226P00003500 P 02/26/16 3.5 0.00 0.33
MRVL 160226P00004000 P 02/26/16 4.0 0.00 0.33
MRVL 160226P00004500 P 02/26/16 4.5 0.00 0.33
MRVL 160226P00005000 P 02/26/16 5.0 0.00 0.34
MRVL 160226P00005500 P 02/26/16 5.5 0.00 0.34
MRVL 160226P00006000 P 02/26/16 6.0 0.00 0.35
MRVL 160226P00006500 P 02/26/16 6.5 0.00 0.37
MRVL 160226P00007000 P 02/26/16 7.0 0.00 0.11
MRVL 160226P00007500 P 02/26/16 7.5 0.07 0.14
MRVL 160226P00008000 P 02/26/16 8.0 0.18 0.21
MRVL 160226P00008500 P 02/26/16 8.5 0.35 0.39
MRVL 160226P00009000 P 02/26/16 9.0 0.63 0.67
MRVL 160226P00009500 P 02/26/16 9.5 0.90 1.06
MRVL 160226P00010000 P 02/26/16 10.0 1.32 1.75
MRVL 160226P00010500 P 02/26/16 10.5 1.78 2.22
MRVL 160226P00011000 P 02/26/16 11.0 2.19 2.75
MRVL 160226P00011500 P 02/26/16 11.5 2.65 3.35
MRVL 160226P00012000 P 02/26/16 12.0 3.15 3.80
MRVL 160226P00012500 P 02/26/16 12.5 2.83 4.45
MRVL 160226P00013000 P 02/26/16 13.0 2.92 6.05
MRVL 160226P00013500 P 02/26/16 13.5 3.35 5.45
MRVL 160226P00014000 P 02/26/16 14.0 3.95 7.10
MRVL 160226P00014500 P 02/26/16 14.5 4.35 6.55
MRVL 160226P00015000 P 02/26/16 15.0 4.85 7.05
MRVL 160226P00015500 P 02/26/16 15.5 5.35 7.55
MRVL 160226P00016000 P 02/26/16 16.0 5.85 9.30
MRVL 160226P00016500 P 02/26/16 16.5 6.35 8.45
MRVL 160226P00017000 P 02/26/16 17.0 6.85 9.05
MRVL 160304C00000500 C 03/04/16 0.5 6.45 9.35
MRVL 160304C00001000 C 03/04/16 1.0 5.85 9.15
MRVL 160304C00001500 C 03/04/16 1.5 5.45 7.55
MRVL 160304C00002000 C 03/04/16 2.0 5.35 8.00
MRVL 160304C00002500 C 03/04/16 2.5 5.45 6.55
MRVL 160304C00003000 C 03/04/16 3.0 4.45 6.70
MRVL 160304C00003500 C 03/04/16 3.5 4.55 5.45
MRVL 160304C00004000 C 03/04/16 4.0 4.25 4.90
MRVL 160304C00004500 C 03/04/16 4.5 3.75 4.40
MRVL 160304C00005000 C 03/04/16 5.0 3.10 3.90
MRVL 160304C00005500 C 03/04/16 5.5 2.69 3.40
MRVL 160304C00006000 C 03/04/16 6.0 2.13 2.92
MRVL 160304C00006500 C 03/04/16 6.5 1.79 2.37
MRVL 160304C00007000 C 03/04/16 7.0 1.39 1.83
MRVL 160304C00007500 C 03/04/16 7.5 1.18 1.40
MRVL 160304C00008000 C 03/04/16 8.0 0.82 0.89
MRVL 160304C00008500 C 03/04/16 8.5 0.51 0.56
MRVL 160304C00009000 C 03/04/16 9.0 0.29 0.33
MRVL 160304C00009500 C 03/04/16 9.5 0.15 0.19
MRVL 160304C00010000 C 03/04/16 10.0 0.05 0.12
MRVL 160304C00010500 C 03/04/16 10.5 0.00 0.35
MRVL 160304C00011000 C 03/04/16 11.0 0.00 0.33
MRVL 160304C00011500 C 03/04/16 11.5 0.00 0.34
MRVL 160304C00012000 C 03/04/16 12.0 0.00 0.33
MRVL 160304C00012500 C 03/04/16 12.5 0.00 0.33
MRVL 160304C00013000 C 03/04/16 13.0 0.00 0.33
MRVL 160304C00013500 C 03/04/16 13.5 0.00 0.33
MRVL 160304C00014000 C 03/04/16 14.0 0.00 0.33
MRVL 160304C00014500 C 03/04/16 14.5 0.00 0.33
MRVL 160304C00015000 C 03/04/16 15.0 0.00 0.33
MRVL 160304C00015500 C 03/04/16 15.5 0.00 0.33
MRVL 160304C00016000 C 03/04/16 16.0 0.00 0.33
MRVL 160304C00016500 C 03/04/16 16.5 0.00 0.33
MRVL 160304C00017000 C 03/04/16 17.0 0.00 0.33
MRVL 160304P00000500 P 03/04/16 0.5 0.00 0.33
MRVL 160304P00001000 P 03/04/16 1.0 0.00 0.33
MRVL 160304P00001500 P 03/04/16 1.5 0.00 0.33
MRVL 160304P00002000 P 03/04/16 2.0 0.00 0.33
MRVL 160304P00002500 P 03/04/16 2.5 0.00 0.33
MRVL 160304P00003000 P 03/04/16 3.0 0.00 0.33
MRVL 160304P00003500 P 03/04/16 3.5 0.00 0.33
MRVL 160304P00004000 P 03/04/16 4.0 0.00 0.33
MRVL 160304P00004500 P 03/04/16 4.5 0.00 0.33
MRVL 160304P00005000 P 03/04/16 5.0 0.00 0.34
MRVL 160304P00005500 P 03/04/16 5.5 0.00 0.35
MRVL 160304P00006000 P 03/04/16 6.0 0.00 0.25
MRVL 160304P00006500 P 03/04/16 6.5 0.00 0.50
MRVL 160304P00007000 P 03/04/16 7.0 0.05 0.11
MRVL 160304P00007500 P 03/04/16 7.5 0.09 0.16
MRVL 160304P00008000 P 03/04/16 8.0 0.23 0.26
MRVL 160304P00008500 P 03/04/16 8.5 0.41 0.45
MRVL 160304P00009000 P 03/04/16 9.0 0.68 0.73
MRVL 160304P00009500 P 03/04/16 9.5 0.94 1.15
MRVL 160304P00010000 P 03/04/16 10.0 1.36 1.81
MRVL 160304P00010500 P 03/04/16 10.5 1.80 2.24
MRVL 160304P00011000 P 03/04/16 11.0 2.14 2.81
MRVL 160304P00011500 P 03/04/16 11.5 2.68 3.30
MRVL 160304P00012000 P 03/04/16 12.0 3.15 3.80
MRVL 160304P00012500 P 03/04/16 12.5 3.65 4.40
MRVL 160304P00013000 P 03/04/16 13.0 3.45 4.95
MRVL 160304P00013500 P 03/04/16 13.5 3.95 5.45
MRVL 160304P00014000 P 03/04/16 14.0 5.00 5.65
MRVL 160304P00014500 P 03/04/16 14.5 4.85 6.55
MRVL 160304P00015000 P 03/04/16 15.0 5.35 7.05
MRVL 160304P00015500 P 03/04/16 15.5 5.80 7.45
MRVL 160304P00016000 P 03/04/16 16.0 6.35 7.95
MRVL 160304P00016500 P 03/04/16 16.5 6.35 9.65
MRVL 160304P00017000 P 03/04/16 17.0 7.40 9.30
MRVL 160311C00001000 C 03/11/16 1.0 6.70 7.95
MRVL 160311C00001500 C 03/11/16 1.5 6.45 7.40
MRVL 160311C00002000 C 03/11/16 2.0 6.05 7.05
MRVL 160311C00002500 C 03/11/16 2.5 5.20 7.15
MRVL 160311C00003000 C 03/11/16 3.0 5.05 6.40
MRVL 160311C00003500 C 03/11/16 3.5 3.30 5.45
MRVL 160311C00004000 C 03/11/16 4.0 4.25 4.85
MRVL 160311C00004500 C 03/11/16 4.5 3.75 4.35
MRVL 160311C00005000 C 03/11/16 5.0 3.25 3.85
MRVL 160311C00005500 C 03/11/16 5.5 2.65 3.40
MRVL 160311C00006000 C 03/11/16 6.0 2.24 2.85
MRVL 160311C00006500 C 03/11/16 6.5 1.86 2.30
MRVL 160311C00007000 C 03/11/16 7.0 1.64 1.81
MRVL 160311C00007500 C 03/11/16 7.5 1.19 1.39
MRVL 160311C00008000 C 03/11/16 8.0 0.84 0.98
MRVL 160311C00008500 C 03/11/16 8.5 0.55 0.60
MRVL 160311C00009000 C 03/11/16 9.0 0.31 0.37
MRVL 160311C00009500 C 03/11/16 9.5 0.17 0.22
MRVL 160311C00010000 C 03/11/16 10.0 0.10 0.13
MRVL 160311C00010500 C 03/11/16 10.5 0.03 0.23
MRVL 160311C00011000 C 03/11/16 11.0 0.00 0.25
MRVL 160311C00011500 C 03/11/16 11.5 0.00 0.25
MRVL 160311C00012000 C 03/11/16 12.0 0.00 0.25
MRVL 160311C00012500 C 03/11/16 12.5 0.00 0.33
MRVL 160311C00013000 C 03/11/16 13.0 0.00 0.33
MRVL 160311C00013500 C 03/11/16 13.5 0.00 0.33
MRVL 160311C00014000 C 03/11/16 14.0 0.00 0.33
MRVL 160311C00014500 C 03/11/16 14.5 0.00 0.33
MRVL 160311C00015000 C 03/11/16 15.0 0.00 0.33
MRVL 160311C00015500 C 03/11/16 15.5 0.00 0.33
MRVL 160311C00016000 C 03/11/16 16.0 0.00 0.33
MRVL 160311C00016500 C 03/11/16 16.5 0.00 0.33
MRVL 160311C00017000 C 03/11/16 17.0 0.00 0.33
MRVL 160311P00001000 P 03/11/16 1.0 0.00 0.33
MRVL 160311P00001500 P 03/11/16 1.5 0.00 0.33
MRVL 160311P00002000 P 03/11/16 2.0 0.00 0.33
MRVL 160311P00002500 P 03/11/16 2.5 0.00 0.33
MRVL 160311P00003000 P 03/11/16 3.0 0.00 0.33
MRVL 160311P00003500 P 03/11/16 3.5 0.00 0.33
MRVL 160311P00004000 P 03/11/16 4.0 0.00 0.33
MRVL 160311P00004500 P 03/11/16 4.5 0.00 0.34
MRVL 160311P00005000 P 03/11/16 5.0 0.00 0.25
MRVL 160311P00005500 P 03/11/16 5.5 0.00 0.25
MRVL 160311P00006000 P 03/11/16 6.0 0.02 0.13
MRVL 160311P00006500 P 03/11/16 6.5 0.04 0.13
MRVL 160311P00007000 P 03/11/16 7.0 0.07 0.13
MRVL 160311P00007500 P 03/11/16 7.5 0.15 0.18
MRVL 160311P00008000 P 03/11/16 8.0 0.27 0.31
MRVL 160311P00008500 P 03/11/16 8.5 0.47 0.52
MRVL 160311P00009000 P 03/11/16 9.0 0.75 0.81
MRVL 160311P00009500 P 03/11/16 9.5 1.03 1.18
MRVL 160311P00010000 P 03/11/16 10.0 1.43 1.60
MRVL 160311P00010500 P 03/11/16 10.5 1.87 2.09
MRVL 160311P00011000 P 03/11/16 11.0 2.24 2.87
MRVL 160311P00011500 P 03/11/16 11.5 2.71 3.40
MRVL 160311P00012000 P 03/11/16 12.0 3.20 3.90
MRVL 160311P00012500 P 03/11/16 12.5 3.70 4.40
MRVL 160311P00013000 P 03/11/16 13.0 4.20 4.90
MRVL 160311P00013500 P 03/11/16 13.5 4.70 5.40
MRVL 160311P00014000 P 03/11/16 14.0 5.00 6.05
MRVL 160311P00014500 P 03/11/16 14.5 5.50 6.45
MRVL 160311P00015000 P 03/11/16 15.0 6.00 6.95
MRVL 160311P00015500 P 03/11/16 15.5 6.50 7.45
MRVL 160311P00016000 P 03/11/16 16.0 5.95 9.20
MRVL 160311P00016500 P 03/11/16 16.5 6.45 9.70
MRVL 160311P00017000 P 03/11/16 17.0 8.00 9.50
MRVL 160318C00001000 C 03/18/16 1.0 7.50 7.70
MRVL 160318C00002000 C 03/18/16 2.0 6.50 6.70
MRVL 160318C00003000 C 03/18/16 3.0 5.50 5.70
MRVL 160318C00004000 C 03/18/16 4.0 4.55 4.70
MRVL 160318C00005000 C 03/18/16 5.0 3.55 3.70
MRVL 160318C00006000 C 03/18/16 6.0 2.56 2.75
MRVL 160318C00007000 C 03/18/16 7.0 1.66 1.83
MRVL 160318C00008000 C 03/18/16 8.0 0.89 1.02
MRVL 160318C00009000 C 03/18/16 9.0 0.38 0.43
MRVL 160318C00010000 C 03/18/16 10.0 0.14 0.16
MRVL 160318C00011000 C 03/18/16 11.0 0.00 0.13
MRVL 160318C00012000 C 03/18/16 12.0 0.00 0.07
MRVL 160318C00013000 C 03/18/16 13.0 0.00 0.04
MRVL 160318C00014000 C 03/18/16 14.0 0.00 0.03
MRVL 160318C00015000 C 03/18/16 15.0 0.00 0.03
MRVL 160318C00016000 C 03/18/16 16.0 0.00 0.03
MRVL 160318C00017000 C 03/18/16 17.0 0.00 0.02
MRVL 160318P00001000 P 03/18/16 1.0 0.00 0.02
MRVL 160318P00002000 P 03/18/16 2.0 0.00 0.02
MRVL 160318P00003000 P 03/18/16 3.0 0.00 0.02
MRVL 160318P00004000 P 03/18/16 4.0 0.00 0.03
MRVL 160318P00005000 P 03/18/16 5.0 0.00 0.04
MRVL 160318P00006000 P 03/18/16 6.0 0.01 0.09
MRVL 160318P00007000 P 03/18/16 7.0 0.10 0.16
MRVL 160318P00008000 P 03/18/16 8.0 0.32 0.38
MRVL 160318P00009000 P 03/18/16 9.0 0.81 0.88
MRVL 160318P00010000 P 03/18/16 10.0 1.49 1.68
MRVL 160318P00011000 P 03/18/16 11.0 2.38 2.56
MRVL 160318P00012000 P 03/18/16 12.0 3.40 3.55
MRVL 160318P00013000 P 03/18/16 13.0 4.40 4.50
MRVL 160318P00014000 P 03/18/16 14.0 5.40 5.50
MRVL 160318P00015000 P 03/18/16 15.0 6.40 6.55
MRVL 160318P00016000 P 03/18/16 16.0 7.40 7.55
MRVL 160318P00017000 P 03/18/16 17.0 8.40 8.55
MRVL 160324C00001000 C 03/24/16 1.0 7.50 7.70
MRVL 160324C00002000 C 03/24/16 2.0 6.50 6.70
MRVL 160324C00002500 C 03/24/16 2.5 6.00 6.20
MRVL 160324C00003000 C 03/24/16 3.0 5.50 5.70
MRVL 160324C00003500 C 03/24/16 3.5 5.00 5.20
MRVL 160324C00004000 C 03/24/16 4.0 4.50 4.70
MRVL 160324C00004500 C 03/24/16 4.5 4.05 4.20
MRVL 160324C00005000 C 03/24/16 5.0 3.55 3.70
MRVL 160324C00005500 C 03/24/16 5.5 3.05 3.20
MRVL 160324C00006000 C 03/24/16 6.0 2.58 2.75
MRVL 160324C00006500 C 03/24/16 6.5 2.10 2.30
MRVL 160324C00007000 C 03/24/16 7.0 1.66 1.85
MRVL 160324C00007500 C 03/24/16 7.5 1.26 1.42
MRVL 160324C00008000 C 03/24/16 8.0 0.91 1.00
MRVL 160324C00008500 C 03/24/16 8.5 0.62 0.70
MRVL 160324C00009000 C 03/24/16 9.0 0.41 0.46
MRVL 160324C00009500 C 03/24/16 9.5 0.25 0.30
MRVL 160324C00010000 C 03/24/16 10.0 0.15 0.20
MRVL 160324C00010500 C 03/24/16 10.5 0.06 0.18
MRVL 160324C00011000 C 03/24/16 11.0 0.02 0.14
MRVL 160324C00011500 C 03/24/16 11.5 0.00 0.11
MRVL 160324C00012000 C 03/24/16 12.0 0.00 0.08
MRVL 160324C00012500 C 03/24/16 12.5 0.00 0.06
MRVL 160324C00013000 C 03/24/16 13.0 0.00 0.05
MRVL 160324C00013500 C 03/24/16 13.5 0.00 0.03
MRVL 160324C00014000 C 03/24/16 14.0 0.00 0.03
MRVL 160324C00014500 C 03/24/16 14.5 0.00 0.03
MRVL 160324C00015000 C 03/24/16 15.0 0.00 0.03
MRVL 160324C00015500 C 03/24/16 15.5 0.00 0.03
MRVL 160324C00016000 C 03/24/16 16.0 0.00 0.03
MRVL 160324C00016500 C 03/24/16 16.5 0.00 0.03
MRVL 160324C00017000 C 03/24/16 17.0 0.00 0.03
MRVL 160324P00001000 P 03/24/16 1.0 0.00 0.02
MRVL 160324P00002000 P 03/24/16 2.0 0.00 0.02
MRVL 160324P00002500 P 03/24/16 2.5 0.00 0.02
MRVL 160324P00003000 P 03/24/16 3.0 0.00 0.02
MRVL 160324P00003500 P 03/24/16 3.5 0.00 0.03
MRVL 160324P00004000 P 03/24/16 4.0 0.00 0.03
MRVL 160324P00004500 P 03/24/16 4.5 0.00 0.03
MRVL 160324P00005000 P 03/24/16 5.0 0.01 0.04
MRVL 160324P00005500 P 03/24/16 5.5 0.02 0.07
MRVL 160324P00006000 P 03/24/16 6.0 0.04 0.11
MRVL 160324P00006500 P 03/24/16 6.5 0.07 0.13
MRVL 160324P00007000 P 03/24/16 7.0 0.12 0.17
MRVL 160324P00007500 P 03/24/16 7.5 0.21 0.25
MRVL 160324P00008000 P 03/24/16 8.0 0.34 0.40
MRVL 160324P00008500 P 03/24/16 8.5 0.54 0.63
MRVL 160324P00009000 P 03/24/16 9.0 0.80 0.92
MRVL 160324P00009500 P 03/24/16 9.5 1.14 1.27
MRVL 160324P00010000 P 03/24/16 10.0 1.51 1.69
MRVL 160324P00010500 P 03/24/16 10.5 1.93 2.11
MRVL 160324P00011000 P 03/24/16 11.0 2.39 2.57
MRVL 160324P00011500 P 03/24/16 11.5 2.87 3.05
MRVL 160324P00012000 P 03/24/16 12.0 3.40 3.55
MRVL 160324P00012500 P 03/24/16 12.5 3.90 4.05
MRVL 160324P00013000 P 03/24/16 13.0 4.40 4.50
MRVL 160324P00013500 P 03/24/16 13.5 4.90 5.05
MRVL 160324P00014000 P 03/24/16 14.0 5.40 5.50
MRVL 160324P00014500 P 03/24/16 14.5 5.90 6.05
MRVL 160324P00015000 P 03/24/16 15.0 6.40 6.55
MRVL 160324P00015500 P 03/24/16 15.5 6.90 7.05
MRVL 160324P00016000 P 03/24/16 16.0 7.40 7.55
MRVL 160324P00016500 P 03/24/16 16.5 7.90 8.05
MRVL 160324P00017000 P 03/24/16 17.0 8.40 8.55
MRVL 160401C00001000 C 04/01/16 1.0 7.50 7.70
MRVL 160401C00001500 C 04/01/16 1.5 7.00 7.20
MRVL 160401C00002000 C 04/01/16 2.0 6.50 6.70
MRVL 160401C00002500 C 04/01/16 2.5 6.00 6.20
MRVL 160401C00003000 C 04/01/16 3.0 5.50 5.70
MRVL 160401C00003500 C 04/01/16 3.5 5.00 5.20
MRVL 160401C00004000 C 04/01/16 4.0 4.50 4.70
MRVL 160401C00004500 C 04/01/16 4.5 4.00 4.20
MRVL 160401C00005000 C 04/01/16 5.0 3.55 3.70
MRVL 160401C00005500 C 04/01/16 5.5 3.05 3.20
MRVL 160401C00006000 C 04/01/16 6.0 2.58 2.76
MRVL 160401C00006500 C 04/01/16 6.5 2.13 2.32
MRVL 160401C00007000 C 04/01/16 7.0 1.68 1.87
MRVL 160401C00007500 C 04/01/16 7.5 1.29 1.47
MRVL 160401C00008000 C 04/01/16 8.0 0.93 1.04
MRVL 160401C00008500 C 04/01/16 8.5 0.65 0.73
MRVL 160401C00009000 C 04/01/16 9.0 0.45 0.51
MRVL 160401C00009500 C 04/01/16 9.5 0.29 0.34
MRVL 160401C00010000 C 04/01/16 10.0 0.17 0.21
MRVL 160401C00010500 C 04/01/16 10.5 0.09 0.17
MRVL 160401C00011000 C 04/01/16 11.0 0.03 0.16
MRVL 160401C00011500 C 04/01/16 11.5 0.01 0.13
MRVL 160401C00012000 C 04/01/16 12.0 0.00 0.09
MRVL 160401C00012500 C 04/01/16 12.5 0.00 0.07
MRVL 160401C00013000 C 04/01/16 13.0 0.00 0.06
MRVL 160401C00013500 C 04/01/16 13.5 0.00 0.04
MRVL 160401C00014000 C 04/01/16 14.0 0.00 0.03
MRVL 160401C00014500 C 04/01/16 14.5 0.00 0.03
MRVL 160401C00015000 C 04/01/16 15.0 0.00 0.03
MRVL 160401C00015500 C 04/01/16 15.5 0.00 0.03
MRVL 160401C00016000 C 04/01/16 16.0 0.00 0.03
MRVL 160401C00017000 C 04/01/16 17.0 0.00 0.03
MRVL 160401P00001000 P 04/01/16 1.0 0.00 0.02
MRVL 160401P00001500 P 04/01/16 1.5 0.00 0.02
MRVL 160401P00002000 P 04/01/16 2.0 0.00 0.02
MRVL 160401P00002500 P 04/01/16 2.5 0.00 0.03
MRVL 160401P00003000 P 04/01/16 3.0 0.00 0.03
MRVL 160401P00003500 P 04/01/16 3.5 0.00 0.03
MRVL 160401P00004000 P 04/01/16 4.0 0.00 0.03
MRVL 160401P00004500 P 04/01/16 4.5 0.00 0.04
MRVL 160401P00005000 P 04/01/16 5.0 0.01 0.05
MRVL 160401P00005500 P 04/01/16 5.5 0.02 0.08
MRVL 160401P00006000 P 04/01/16 6.0 0.04 0.12
MRVL 160401P00006500 P 04/01/16 6.5 0.08 0.15
MRVL 160401P00007000 P 04/01/16 7.0 0.14 0.21
MRVL 160401P00007500 P 04/01/16 7.5 0.23 0.27
MRVL 160401P00008000 P 04/01/16 8.0 0.37 0.43
MRVL 160401P00008500 P 04/01/16 8.5 0.58 0.65
MRVL 160401P00009000 P 04/01/16 9.0 0.85 0.95
MRVL 160401P00009500 P 04/01/16 9.5 1.17 1.31
MRVL 160401P00010000 P 04/01/16 10.0 1.54 1.73
MRVL 160401P00010500 P 04/01/16 10.5 1.96 2.14
MRVL 160401P00011000 P 04/01/16 11.0 2.40 2.58
MRVL 160401P00011500 P 04/01/16 11.5 2.88 3.05
MRVL 160401P00012000 P 04/01/16 12.0 3.40 3.60
MRVL 160401P00012500 P 04/01/16 12.5 3.90 4.05
MRVL 160401P00013000 P 04/01/16 13.0 4.40 4.55
MRVL 160401P00013500 P 04/01/16 13.5 4.90 5.05
MRVL 160401P00014000 P 04/01/16 14.0 5.40 5.55
MRVL 160401P00014500 P 04/01/16 14.5 5.90 6.05
MRVL 160401P00015000 P 04/01/16 15.0 6.40 6.55
MRVL 160401P00015500 P 04/01/16 15.5 6.90 7.05
MRVL 160401P00016000 P 04/01/16 16.0 7.40 7.55
MRVL 160401P00017000 P 04/01/16 17.0 8.40 8.55
MRVL 160520C00001000 C 05/20/16 1.0 7.50 7.70
MRVL 160520C00002000 C 05/20/16 2.0 6.50 6.70
MRVL 160520C00003000 C 05/20/16 3.0 5.55 5.70
MRVL 160520C00004000 C 05/20/16 4.0 4.55 4.70
MRVL 160520C00005000 C 05/20/16 5.0 3.55 3.75
MRVL 160520C00006000 C 05/20/16 6.0 2.65 2.85
MRVL 160520C00007000 C 05/20/16 7.0 1.85 2.02
MRVL 160520C00008000 C 05/20/16 8.0 1.20 1.34
MRVL 160520C00009000 C 05/20/16 9.0 0.70 0.79
MRVL 160520C00010000 C 05/20/16 10.0 0.38 0.46
MRVL 160520C00011000 C 05/20/16 11.0 0.21 0.25
MRVL 160520C00012000 C 05/20/16 12.0 0.05 0.22
MRVL 160520C00013000 C 05/20/16 13.0 0.00 0.14
MRVL 160520C00014000 C 05/20/16 14.0 0.00 0.09
MRVL 160520C00015000 C 05/20/16 15.0 0.00 0.06
MRVL 160520C00016000 C 05/20/16 16.0 0.00 0.04
MRVL 160520C00017000 C 05/20/16 17.0 0.00 0.03
MRVL 160520C00018000 C 05/20/16 18.0 0.00 0.03
MRVL 160520C00019000 C 05/20/16 19.0 0.00 0.03
MRVL 160520P00001000 P 05/20/16 1.0 0.00 0.02
MRVL 160520P00002000 P 05/20/16 2.0 0.00 0.03
MRVL 160520P00003000 P 05/20/16 3.0 0.00 0.03
MRVL 160520P00004000 P 05/20/16 4.0 0.02 0.07
MRVL 160520P00005000 P 05/20/16 5.0 0.06 0.12
MRVL 160520P00006000 P 05/20/16 6.0 0.13 0.23
MRVL 160520P00007000 P 05/20/16 7.0 0.32 0.38
MRVL 160520P00008000 P 05/20/16 8.0 0.61 0.73
MRVL 160520P00009000 P 05/20/16 9.0 1.11 1.29
MRVL 160520P00010000 P 05/20/16 10.0 1.76 1.95
MRVL 160520P00011000 P 05/20/16 11.0 2.56 2.74
MRVL 160520P00012000 P 05/20/16 12.0 3.45 3.65
MRVL 160520P00013000 P 05/20/16 13.0 4.40 4.60
MRVL 160520P00014000 P 05/20/16 14.0 5.40 5.55
MRVL 160520P00015000 P 05/20/16 15.0 6.40 6.55
MRVL 160520P00016000 P 05/20/16 16.0 7.40 7.50
MRVL 160520P00017000 P 05/20/16 17.0 8.40 8.50
MRVL 160520P00018000 P 05/20/16 18.0 9.40 9.55
MRVL 160520P00019000 P 05/20/16 19.0 10.40 10.55
MRVL 160819C00001000 C 08/19/16 1.0 7.50 7.70
MRVL 160819C00002000 C 08/19/16 2.0 6.50 6.70
MRVL 160819C00003000 C 08/19/16 3.0 5.55 5.70
MRVL 160819C00004000 C 08/19/16 4.0 4.55 4.70
MRVL 160819C00005000 C 08/19/16 5.0 3.60 3.80
MRVL 160819C00006000 C 08/19/16 6.0 2.81 2.99
MRVL 160819C00007000 C 08/19/16 7.0 2.07 2.27
MRVL 160819C00008000 C 08/19/16 8.0 1.50 1.63
MRVL 160819C00009000 C 08/19/16 9.0 1.01 1.12
MRVL 160819C00010000 C 08/19/16 10.0 0.65 0.77
MRVL 160819C00011000 C 08/19/16 11.0 0.42 0.50
MRVL 160819C00012000 C 08/19/16 12.0 0.25 0.35
MRVL 160819C00013000 C 08/19/16 13.0 0.08 0.27
MRVL 160819C00014000 C 08/19/16 14.0 0.02 0.22
MRVL 160819C00015000 C 08/19/16 15.0 0.00 0.16
MRVL 160819C00016000 C 08/19/16 16.0 0.00 0.11
MRVL 160819C00017000 C 08/19/16 17.0 0.00 0.09
MRVL 160819C00018000 C 08/19/16 18.0 0.00 0.06
MRVL 160819P00001000 P 08/19/16 1.0 0.00 0.03
MRVL 160819P00002000 P 08/19/16 2.0 0.00 0.03
MRVL 160819P00003000 P 08/19/16 3.0 0.00 0.06
MRVL 160819P00004000 P 08/19/16 4.0 0.01 0.13
MRVL 160819P00005000 P 08/19/16 5.0 0.10 0.24
MRVL 160819P00006000 P 08/19/16 6.0 0.31 0.37
MRVL 160819P00007000 P 08/19/16 7.0 0.57 0.72
MRVL 160819P00008000 P 08/19/16 8.0 0.95 1.04
MRVL 160819P00009000 P 08/19/16 9.0 1.45 1.65
MRVL 160819P00010000 P 08/19/16 10.0 2.09 2.30
MRVL 160819P00011000 P 08/19/16 11.0 2.86 3.05
MRVL 160819P00012000 P 08/19/16 12.0 3.65 3.85
MRVL 160819P00013000 P 08/19/16 13.0 4.50 4.75
MRVL 160819P00014000 P 08/19/16 14.0 5.45 5.65
MRVL 160819P00015000 P 08/19/16 15.0 6.40 6.60
MRVL 160819P00016000 P 08/19/16 16.0 7.40 7.60
MRVL 160819P00017000 P 08/19/16 17.0 8.40 8.60
MRVL 160819P00018000 P 08/19/16 18.0 9.40 9.55
MRVL 170120C00003000 C 01/20/17 3.0 5.50 5.75
MRVL 170120C00005000 C 01/20/17 5.0 3.70 3.95
MRVL 170120C00008000 C 01/20/17 8.0 1.71 1.96
MRVL 170120C00010000 C 01/20/17 10.0 0.89 1.16
MRVL 170120C00012000 C 01/20/17 12.0 0.53 0.68
MRVL 170120C00015000 C 01/20/17 15.0 0.09 0.33
MRVL 170120C00017000 C 01/20/17 17.0 0.04 0.21
MRVL 170120C00020000 C 01/20/17 20.0 0.00 0.10
MRVL 170120C00022000 C 01/20/17 22.0 0.00 0.07
MRVL 170120C00025000 C 01/20/17 25.0 0.00 0.06
MRVL 170120P00003000 P 01/20/17 3.0 0.02 0.11
MRVL 170120P00005000 P 01/20/17 5.0 0.25 0.39
MRVL 170120P00008000 P 01/20/17 8.0 1.28 1.46
MRVL 170120P00010000 P 01/20/17 10.0 2.47 2.69
MRVL 170120P00012000 P 01/20/17 12.0 4.00 4.20
MRVL 170120P00015000 P 01/20/17 15.0 6.60 6.85
MRVL 170120P00017000 P 01/20/17 17.0 8.45 8.75
MRVL 170120P00020000 P 01/20/17 20.0 11.40 11.65
MRVL 170120P00022000 P 01/20/17 22.0 13.40 13.65
MRVL 170120P00025000 P 01/20/17 25.0 16.35 16.60
MRVL 180119C00003000 C 01/19/18 3.0 5.50 5.80
MRVL 180119C00005000 C 01/19/18 5.0 3.80 4.20
MRVL 180119C00007000 C 01/19/18 7.0 2.37 3.05
MRVL 180119C00010000 C 01/19/18 10.0 1.33 1.86
MRVL 180119C00012000 C 01/19/18 12.0 0.82 1.33
MRVL 180119C00015000 C 01/19/18 15.0 0.40 0.81
MRVL 180119C00017000 C 01/19/18 17.0 0.07 0.59
MRVL 180119P00003000 P 01/19/18 3.0 0.05 0.37
MRVL 180119P00005000 P 01/19/18 5.0 0.46 0.84
MRVL 180119P00007000 P 01/19/18 7.0 1.26 1.73
MRVL 180119P00010000 P 01/19/18 10.0 2.98 3.50
MRVL 180119P00012000 P 01/19/18 12.0 4.45 4.95
MRVL 180119P00015000 P 01/19/18 15.0 6.85 7.35
MRVL 180119P00017000 P 01/19/18 17.0 8.70 9.10

OPRA data is delayed 15 minutes.