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 (2014-09-19)Premium Content


As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRVL 141031C00005500 C 10/31/14 5.5 7.40 7.60
MRVL 141031C00006000 C 10/31/14 6.0 6.90 7.05
MRVL 141031C00006500 C 10/31/14 6.5 6.40 6.60
MRVL 141031C00007000 C 10/31/14 7.0 5.95 6.10
MRVL 141031C00007500 C 10/31/14 7.5 5.40 5.60
MRVL 141031C00008000 C 10/31/14 8.0 4.95 5.10
MRVL 141031C00008500 C 10/31/14 8.5 4.45 4.60
MRVL 141031C00009000 C 10/31/14 9.0 3.95 4.10
MRVL 141031C00009500 C 10/31/14 9.5 3.45 3.55
MRVL 141031C00010000 C 10/31/14 10.0 2.94 3.10
MRVL 141031C00010500 C 10/31/14 10.5 2.44 2.59
MRVL 141031C00011000 C 10/31/14 11.0 1.94 2.10
MRVL 141031C00011500 C 10/31/14 11.5 1.45 1.61
MRVL 141031C00012000 C 10/31/14 12.0 0.96 1.12
MRVL 141031C00012500 C 10/31/14 12.5 0.55 0.61
MRVL 141031C00013000 C 10/31/14 13.0 0.18 0.28
MRVL 141031C00013500 C 10/31/14 13.5 0.05 0.07
MRVL 141031C00014000 C 10/31/14 14.0 0.00 0.07
MRVL 141031C00014500 C 10/31/14 14.5 0.00 0.05
MRVL 141031C00015000 C 10/31/14 15.0 0.00 0.03
MRVL 141031C00015500 C 10/31/14 15.5 0.00 0.03
MRVL 141031C00016000 C 10/31/14 16.0 0.00 0.02
MRVL 141031C00016500 C 10/31/14 16.5 0.00 0.02
MRVL 141031C00017000 C 10/31/14 17.0 0.00 0.02
MRVL 141031C00017500 C 10/31/14 17.5 0.00 0.02
MRVL 141031C00018000 C 10/31/14 18.0 0.00 0.02
MRVL 141031C00018500 C 10/31/14 18.5 0.00 0.02
MRVL 141031C00019000 C 10/31/14 19.0 0.00 0.02
MRVL 141031C00019500 C 10/31/14 19.5 0.00 0.02
MRVL 141031C00020000 C 10/31/14 20.0 0.00 0.02
MRVL 141031C00020500 C 10/31/14 20.5 0.00 0.02
MRVL 141031C00021000 C 10/31/14 21.0 0.00 0.02
MRVL 141031C00021500 C 10/31/14 21.5 0.00 0.02
MRVL 141031C00022000 C 10/31/14 22.0 0.00 0.02
MRVL 141031C00022500 C 10/31/14 22.5 0.00 0.02
MRVL 141031C00023000 C 10/31/14 23.0 0.00 0.02
MRVL 141031C00023500 C 10/31/14 23.5 0.00 0.02
MRVL 141031P00005500 P 10/31/14 5.5 0.00 0.02
MRVL 141031P00006000 P 10/31/14 6.0 0.00 0.02
MRVL 141031P00006500 P 10/31/14 6.5 0.00 0.02
MRVL 141031P00007000 P 10/31/14 7.0 0.00 0.02
MRVL 141031P00007500 P 10/31/14 7.5 0.00 0.02
MRVL 141031P00008000 P 10/31/14 8.0 0.00 0.02
MRVL 141031P00008500 P 10/31/14 8.5 0.00 0.02
MRVL 141031P00009000 P 10/31/14 9.0 0.00 0.02
MRVL 141031P00009500 P 10/31/14 9.5 0.00 0.02
MRVL 141031P00010000 P 10/31/14 10.0 0.00 0.02
MRVL 141031P00010500 P 10/31/14 10.5 0.00 0.02
MRVL 141031P00011000 P 10/31/14 11.0 0.00 0.03
MRVL 141031P00011500 P 10/31/14 11.5 0.00 0.03
MRVL 141031P00012000 P 10/31/14 12.0 0.00 0.06
MRVL 141031P00012500 P 10/31/14 12.5 0.04 0.07
MRVL 141031P00013000 P 10/31/14 13.0 0.18 0.21
MRVL 141031P00013500 P 10/31/14 13.5 0.52 0.63
MRVL 141031P00014000 P 10/31/14 14.0 0.91 1.08
MRVL 141031P00014500 P 10/31/14 14.5 1.41 1.55
MRVL 141031P00015000 P 10/31/14 15.0 1.91 2.05
MRVL 141031P00015500 P 10/31/14 15.5 2.41 2.57
MRVL 141031P00016000 P 10/31/14 16.0 2.92 3.05
MRVL 141031P00016500 P 10/31/14 16.5 3.40 3.55
MRVL 141031P00017000 P 10/31/14 17.0 3.90 4.05
MRVL 141031P00017500 P 10/31/14 17.5 4.40 4.55
MRVL 141031P00018000 P 10/31/14 18.0 4.90 5.10
MRVL 141031P00018500 P 10/31/14 18.5 5.40 5.60
MRVL 141031P00019000 P 10/31/14 19.0 5.90 6.10
MRVL 141031P00019500 P 10/31/14 19.5 6.40 6.60
MRVL 141031P00020000 P 10/31/14 20.0 6.90 7.10
MRVL 141031P00020500 P 10/31/14 20.5 7.25 7.70
MRVL 141031P00021000 P 10/31/14 21.0 7.75 8.20
MRVL 141031P00021500 P 10/31/14 21.5 8.30 8.70
MRVL 141031P00022000 P 10/31/14 22.0 8.75 9.20
MRVL 141031P00022500 P 10/31/14 22.5 9.25 9.70
MRVL 141031P00023000 P 10/31/14 23.0 9.65 10.50
MRVL 141031P00023500 P 10/31/14 23.5 10.15 11.00
MRVL 141107C00006000 C 11/07/14 6.0 6.85 7.35
MRVL 141107C00006500 C 11/07/14 6.5 6.35 6.60
MRVL 141107C00007000 C 11/07/14 7.0 5.90 6.15
MRVL 141107C00007500 C 11/07/14 7.5 5.35 5.65
MRVL 141107C00008000 C 11/07/14 8.0 4.90 5.15
MRVL 141107C00008500 C 11/07/14 8.5 4.35 4.65
MRVL 141107C00009000 C 11/07/14 9.0 3.90 4.10
MRVL 141107C00009500 C 11/07/14 9.5 3.40 3.60
MRVL 141107C00010000 C 11/07/14 10.0 2.95 3.10
MRVL 141107C00010500 C 11/07/14 10.5 2.45 2.60
MRVL 141107C00011000 C 11/07/14 11.0 1.95 2.12
MRVL 141107C00011500 C 11/07/14 11.5 1.46 1.63
MRVL 141107C00012000 C 11/07/14 12.0 1.00 1.17
MRVL 141107C00012500 C 11/07/14 12.5 0.60 0.66
MRVL 141107C00013000 C 11/07/14 13.0 0.28 0.32
MRVL 141107C00013500 C 11/07/14 13.5 0.11 0.15
MRVL 141107C00014000 C 11/07/14 14.0 0.04 0.06
MRVL 141107C00014500 C 11/07/14 14.5 0.00 0.07
MRVL 141107C00015000 C 11/07/14 15.0 0.00 0.04
MRVL 141107C00015500 C 11/07/14 15.5 0.00 0.04
MRVL 141107C00016000 C 11/07/14 16.0 0.00 0.03
MRVL 141107C00016500 C 11/07/14 16.5 0.00 0.03
MRVL 141107C00017000 C 11/07/14 17.0 0.00 0.03
MRVL 141107C00017500 C 11/07/14 17.5 0.00 0.02
MRVL 141107C00018000 C 11/07/14 18.0 0.00 0.02
MRVL 141107C00018500 C 11/07/14 18.5 0.00 0.02
MRVL 141107C00019000 C 11/07/14 19.0 0.00 0.02
MRVL 141107C00019500 C 11/07/14 19.5 0.00 0.02
MRVL 141107C00020000 C 11/07/14 20.0 0.00 0.02
MRVL 141107C00020500 C 11/07/14 20.5 0.00 0.02
MRVL 141107C00021000 C 11/07/14 21.0 0.00 0.02
MRVL 141107C00021500 C 11/07/14 21.5 0.00 0.02
MRVL 141107C00022000 C 11/07/14 22.0 0.00 0.02
MRVL 141107C00022500 C 11/07/14 22.5 0.00 0.02
MRVL 141107C00023000 C 11/07/14 23.0 0.00 0.02
MRVL 141107C00023500 C 11/07/14 23.5 0.00 0.02
MRVL 141107P00006000 P 11/07/14 6.0 0.00 0.02
MRVL 141107P00006500 P 11/07/14 6.5 0.00 0.02
MRVL 141107P00007000 P 11/07/14 7.0 0.00 0.02
MRVL 141107P00007500 P 11/07/14 7.5 0.00 0.02
MRVL 141107P00008000 P 11/07/14 8.0 0.00 0.02
MRVL 141107P00008500 P 11/07/14 8.5 0.00 0.02
MRVL 141107P00009000 P 11/07/14 9.0 0.00 0.02
MRVL 141107P00009500 P 11/07/14 9.5 0.00 0.03
MRVL 141107P00010000 P 11/07/14 10.0 0.00 0.03
MRVL 141107P00010500 P 11/07/14 10.5 0.00 0.03
MRVL 141107P00011000 P 11/07/14 11.0 0.00 0.04
MRVL 141107P00011500 P 11/07/14 11.5 0.00 0.06
MRVL 141107P00012000 P 11/07/14 12.0 0.02 0.10
MRVL 141107P00012500 P 11/07/14 12.5 0.09 0.13
MRVL 141107P00013000 P 11/07/14 13.0 0.26 0.30
MRVL 141107P00013500 P 11/07/14 13.5 0.57 0.69
MRVL 141107P00014000 P 11/07/14 14.0 0.93 1.13
MRVL 141107P00014500 P 11/07/14 14.5 1.41 1.58
MRVL 141107P00015000 P 11/07/14 15.0 1.91 2.06
MRVL 141107P00015500 P 11/07/14 15.5 2.41 2.55
MRVL 141107P00016000 P 11/07/14 16.0 2.91 3.05
MRVL 141107P00016500 P 11/07/14 16.5 3.35 3.65
MRVL 141107P00017000 P 11/07/14 17.0 3.75 4.15
MRVL 141107P00017500 P 11/07/14 17.5 4.35 4.65
MRVL 141107P00018000 P 11/07/14 18.0 4.85 5.15
MRVL 141107P00018500 P 11/07/14 18.5 5.35 5.65
MRVL 141107P00019000 P 11/07/14 19.0 5.85 6.15
MRVL 141107P00019500 P 11/07/14 19.5 5.85 6.65
MRVL 141107P00020000 P 11/07/14 20.0 6.85 7.15
MRVL 141107P00020500 P 11/07/14 20.5 7.15 7.80
MRVL 141107P00021000 P 11/07/14 21.0 7.65 8.30
MRVL 141107P00021500 P 11/07/14 21.5 8.15 8.80
MRVL 141107P00022000 P 11/07/14 22.0 8.65 9.30
MRVL 141107P00022500 P 11/07/14 22.5 9.15 9.80
MRVL 141107P00023000 P 11/07/14 23.0 8.45 11.60
MRVL 141107P00023500 P 11/07/14 23.5 8.85 12.10
MRVL 141114C00006000 C 11/14/14 6.0 6.40 7.40
MRVL 141114C00006500 C 11/14/14 6.5 5.90 6.90
MRVL 141114C00007000 C 11/14/14 7.0 5.35 6.40
MRVL 141114C00007500 C 11/14/14 7.5 5.00 5.80
MRVL 141114C00008000 C 11/14/14 8.0 4.55 5.30
MRVL 141114C00008500 C 11/14/14 8.5 3.90 4.85
MRVL 141114C00009000 C 11/14/14 9.0 3.50 4.30
MRVL 141114C00009500 C 11/14/14 9.5 3.25 3.70
MRVL 141114C00010000 C 11/14/14 10.0 2.70 3.15
MRVL 141114C00010500 C 11/14/14 10.5 2.24 2.65
MRVL 141114C00011000 C 11/14/14 11.0 1.82 2.19
MRVL 141114C00011500 C 11/14/14 11.5 1.24 1.72
MRVL 141114C00012000 C 11/14/14 12.0 0.90 1.19
MRVL 141114C00012500 C 11/14/14 12.5 0.65 0.75
MRVL 141114C00013000 C 11/14/14 13.0 0.33 0.40
MRVL 141114C00013500 C 11/14/14 13.5 0.16 0.21
MRVL 141114C00014000 C 11/14/14 14.0 0.07 0.11
MRVL 141114C00014500 C 11/14/14 14.5 0.00 0.20
MRVL 141114C00015000 C 11/14/14 15.0 0.00 0.18
MRVL 141114C00015500 C 11/14/14 15.5 0.00 0.17
MRVL 141114C00016000 C 11/14/14 16.0 0.00 0.11
MRVL 141114C00016500 C 11/14/14 16.5 0.00 0.16
MRVL 141114C00017000 C 11/14/14 17.0 0.00 0.16
MRVL 141114C00017500 C 11/14/14 17.5 0.00 0.16
MRVL 141114C00018000 C 11/14/14 18.0 0.00 0.15
MRVL 141114C00018500 C 11/14/14 18.5 0.00 0.15
MRVL 141114C00019000 C 11/14/14 19.0 0.00 0.15
MRVL 141114C00019500 C 11/14/14 19.5 0.00 0.14
MRVL 141114C00020000 C 11/14/14 20.0 0.00 0.14
MRVL 141114C00020500 C 11/14/14 20.5 0.00 0.14
MRVL 141114C00021000 C 11/14/14 21.0 0.00 0.14
MRVL 141114C00021500 C 11/14/14 21.5 0.00 0.14
MRVL 141114C00022000 C 11/14/14 22.0 0.00 0.14
MRVL 141114C00022500 C 11/14/14 22.5 0.00 0.14
MRVL 141114C00023000 C 11/14/14 23.0 0.00 0.14
MRVL 141114P00006000 P 11/14/14 6.0 0.00 0.18
MRVL 141114P00006500 P 11/14/14 6.5 0.00 0.18
MRVL 141114P00007000 P 11/14/14 7.0 0.00 0.19
MRVL 141114P00007500 P 11/14/14 7.5 0.00 0.19
MRVL 141114P00008000 P 11/14/14 8.0 0.00 0.19
MRVL 141114P00008500 P 11/14/14 8.5 0.00 0.19
MRVL 141114P00009000 P 11/14/14 9.0 0.00 0.19
MRVL 141114P00009500 P 11/14/14 9.5 0.00 0.19
MRVL 141114P00010000 P 11/14/14 10.0 0.00 0.16
MRVL 141114P00010500 P 11/14/14 10.5 0.00 0.20
MRVL 141114P00011000 P 11/14/14 11.0 0.00 0.19
MRVL 141114P00011500 P 11/14/14 11.5 0.02 0.19
MRVL 141114P00012000 P 11/14/14 12.0 0.06 0.10
MRVL 141114P00012500 P 11/14/14 12.5 0.15 0.22
MRVL 141114P00013000 P 11/14/14 13.0 0.32 0.38
MRVL 141114P00013500 P 11/14/14 13.5 0.62 0.82
MRVL 141114P00014000 P 11/14/14 14.0 1.01 1.19
MRVL 141114P00014500 P 11/14/14 14.5 1.38 1.84
MRVL 141114P00015000 P 11/14/14 15.0 1.86 2.25
MRVL 141114P00015500 P 11/14/14 15.5 2.20 2.97
MRVL 141114P00016000 P 11/14/14 16.0 2.70 3.45
MRVL 141114P00016500 P 11/14/14 16.5 3.20 4.00
MRVL 141114P00017000 P 11/14/14 17.0 3.70 4.50
MRVL 141114P00017500 P 11/14/14 17.5 4.25 4.70
MRVL 141114P00018000 P 11/14/14 18.0 4.75 5.20
MRVL 141114P00018500 P 11/14/14 18.5 5.25 6.15
MRVL 141114P00019000 P 11/14/14 19.0 5.75 6.20
MRVL 141114P00019500 P 11/14/14 19.5 6.25 7.15
MRVL 141114P00020000 P 11/14/14 20.0 6.75 7.65
MRVL 141114P00020500 P 11/14/14 20.5 5.95 9.25
MRVL 141114P00021000 P 11/14/14 21.0 6.45 9.75
MRVL 141114P00021500 P 11/14/14 21.5 6.95 10.25
MRVL 141114P00022000 P 11/14/14 22.0 7.45 10.60
MRVL 141114P00022500 P 11/14/14 22.5 7.95 11.25
MRVL 141114P00023000 P 11/14/14 23.0 8.45 11.75
MRVL 141122C00004500 C 11/22/14 4.5 8.45 8.60
MRVL 141122C00005000 C 11/22/14 5.0 7.95 8.05
MRVL 141122C00005500 C 11/22/14 5.5 7.45 7.55
MRVL 141122C00006000 C 11/22/14 6.0 6.95 7.05
MRVL 141122C00006500 C 11/22/14 6.5 6.45 6.55
MRVL 141122C00007000 C 11/22/14 7.0 5.95 6.05
MRVL 141122C00007500 C 11/22/14 7.5 5.45 5.55
MRVL 141122C00008000 C 11/22/14 8.0 4.95 5.05
MRVL 141122C00008500 C 11/22/14 8.5 4.45 4.60
MRVL 141122C00009000 C 11/22/14 9.0 3.95 4.10
MRVL 141122C00009500 C 11/22/14 9.5 3.45 3.60
MRVL 141122C00010000 C 11/22/14 10.0 2.97 3.10
MRVL 141122C00010500 C 11/22/14 10.5 2.48 2.64
MRVL 141122C00011000 C 11/22/14 11.0 1.99 2.18
MRVL 141122C00011500 C 11/22/14 11.5 1.53 1.71
MRVL 141122C00012000 C 11/22/14 12.0 1.14 1.24
MRVL 141122C00012500 C 11/22/14 12.5 0.78 0.86
MRVL 141122C00013000 C 11/22/14 13.0 0.50 0.56
MRVL 141122C00013500 C 11/22/14 13.5 0.30 0.34
MRVL 141122C00014000 C 11/22/14 14.0 0.17 0.20
MRVL 141122C00014500 C 11/22/14 14.5 0.10 0.13
MRVL 141122C00015000 C 11/22/14 15.0 0.04 0.12
MRVL 141122C00015500 C 11/22/14 15.5 0.02 0.11
MRVL 141122C00016000 C 11/22/14 16.0 0.02 0.04
MRVL 141122C00016500 C 11/22/14 16.5 0.00 0.07
MRVL 141122C00017000 C 11/22/14 17.0 0.00 0.06
MRVL 141122C00017500 C 11/22/14 17.5 0.00 0.05
MRVL 141122C00018000 C 11/22/14 18.0 0.00 0.04
MRVL 141122C00018500 C 11/22/14 18.5 0.00 0.04
MRVL 141122C00019000 C 11/22/14 19.0 0.00 0.03
MRVL 141122C00019500 C 11/22/14 19.5 0.00 0.03
MRVL 141122C00020000 C 11/22/14 20.0 0.00 0.03
MRVL 141122C00020500 C 11/22/14 20.5 0.00 0.02
MRVL 141122C00021000 C 11/22/14 21.0 0.00 0.03
MRVL 141122C00021500 C 11/22/14 21.5 0.00 0.02
MRVL 141122C00022000 C 11/22/14 22.0 0.00 0.02
MRVL 141122C00022500 C 11/22/14 22.5 0.00 0.02
MRVL 141122C00023000 C 11/22/14 23.0 0.00 0.02
MRVL 141122C00023500 C 11/22/14 23.5 0.00 0.02
MRVL 141122C00024000 C 11/22/14 24.0 0.00 0.02
MRVL 141122C00025000 C 11/22/14 25.0 0.00 0.02
MRVL 141122P00004500 P 11/22/14 4.5 0.00 0.02
MRVL 141122P00005000 P 11/22/14 5.0 0.00 0.02
MRVL 141122P00005500 P 11/22/14 5.5 0.00 0.02
MRVL 141122P00006000 P 11/22/14 6.0 0.00 0.02
MRVL 141122P00006500 P 11/22/14 6.5 0.00 0.02
MRVL 141122P00007000 P 11/22/14 7.0 0.00 0.02
MRVL 141122P00007500 P 11/22/14 7.5 0.00 0.02
MRVL 141122P00008000 P 11/22/14 8.0 0.00 0.02
MRVL 141122P00008500 P 11/22/14 8.5 0.00 0.03
MRVL 141122P00009000 P 11/22/14 9.0 0.00 0.03
MRVL 141122P00009500 P 11/22/14 9.5 0.00 0.04
MRVL 141122P00010000 P 11/22/14 10.0 0.00 0.06
MRVL 141122P00010500 P 11/22/14 10.5 0.02 0.08
MRVL 141122P00011000 P 11/22/14 11.0 0.05 0.12
MRVL 141122P00011500 P 11/22/14 11.5 0.08 0.13
MRVL 141122P00012000 P 11/22/14 12.0 0.16 0.20
MRVL 141122P00012500 P 11/22/14 12.5 0.28 0.34
MRVL 141122P00013000 P 11/22/14 13.0 0.47 0.55
MRVL 141122P00013500 P 11/22/14 13.5 0.75 0.86
MRVL 141122P00014000 P 11/22/14 14.0 1.14 1.22
MRVL 141122P00014500 P 11/22/14 14.5 1.52 1.72
MRVL 141122P00015000 P 11/22/14 15.0 1.96 2.16
MRVL 141122P00015500 P 11/22/14 15.5 2.42 2.63
MRVL 141122P00016000 P 11/22/14 16.0 2.97 3.10
MRVL 141122P00016500 P 11/22/14 16.5 3.40 3.60
MRVL 141122P00017000 P 11/22/14 17.0 3.90 4.10
MRVL 141122P00017500 P 11/22/14 17.5 4.40 4.55
MRVL 141122P00018000 P 11/22/14 18.0 4.95 5.05
MRVL 141122P00018500 P 11/22/14 18.5 5.45 5.55
MRVL 141122P00019000 P 11/22/14 19.0 5.95 6.05
MRVL 141122P00019500 P 11/22/14 19.5 6.45 6.55
MRVL 141122P00020000 P 11/22/14 20.0 6.95 7.05
MRVL 141122P00020500 P 11/22/14 20.5 7.45 7.60
MRVL 141122P00021000 P 11/22/14 21.0 7.45 8.65
MRVL 141122P00021500 P 11/22/14 21.5 8.45 8.60
MRVL 141122P00022000 P 11/22/14 22.0 8.60 9.35
MRVL 141122P00022500 P 11/22/14 22.5 9.45 9.60
MRVL 141122P00023000 P 11/22/14 23.0 9.80 10.05
MRVL 141122P00023500 P 11/22/14 23.5 10.45 10.55
MRVL 141122P00024000 P 11/22/14 24.0 10.80 11.15
MRVL 141122P00025000 P 11/22/14 25.0 11.80 12.05
MRVL 141128C00006000 C 11/28/14 6.0 6.70 7.15
MRVL 141128C00006500 C 11/28/14 6.5 6.30 6.65
MRVL 141128C00007000 C 11/28/14 7.0 5.80 6.10
MRVL 141128C00007500 C 11/28/14 7.5 5.30 5.60
MRVL 141128C00008000 C 11/28/14 8.0 4.80 5.10
MRVL 141128C00008500 C 11/28/14 8.5 4.40 4.60
MRVL 141128C00009000 C 11/28/14 9.0 3.85 4.10
MRVL 141128C00009500 C 11/28/14 9.5 3.30 3.60
MRVL 141128C00010000 C 11/28/14 10.0 2.97 3.15
MRVL 141128C00010500 C 11/28/14 10.5 2.48 2.68
MRVL 141128C00011000 C 11/28/14 11.0 2.00 2.21
MRVL 141128C00011500 C 11/28/14 11.5 1.54 1.74
MRVL 141128C00012000 C 11/28/14 12.0 1.12 1.33
MRVL 141128C00012500 C 11/28/14 12.5 0.80 0.95
MRVL 141128C00013000 C 11/28/14 13.0 0.52 0.64
MRVL 141128C00013500 C 11/28/14 13.5 0.32 0.41
MRVL 141128C00014000 C 11/28/14 14.0 0.19 0.24
MRVL 141128C00014500 C 11/28/14 14.5 0.11 0.17
MRVL 141128C00015000 C 11/28/14 15.0 0.06 0.17
MRVL 141128C00015500 C 11/28/14 15.5 0.02 0.13
MRVL 141128C00016000 C 11/28/14 16.0 0.01 0.10
MRVL 141128C00016500 C 11/28/14 16.5 0.00 0.08
MRVL 141128C00017000 C 11/28/14 17.0 0.00 0.06
MRVL 141128C00017500 C 11/28/14 17.5 0.00 0.05
MRVL 141128C00018000 C 11/28/14 18.0 0.00 0.05
MRVL 141128C00018500 C 11/28/14 18.5 0.00 0.04
MRVL 141128C00019000 C 11/28/14 19.0 0.00 0.04
MRVL 141128C00019500 C 11/28/14 19.5 0.00 0.03
MRVL 141128C00020000 C 11/28/14 20.0 0.00 0.03
MRVL 141128C00020500 C 11/28/14 20.5 0.00 0.03
MRVL 141128C00021000 C 11/28/14 21.0 0.00 0.03
MRVL 141128C00021500 C 11/28/14 21.5 0.00 0.14
MRVL 141128C00022000 C 11/28/14 22.0 0.00 0.14
MRVL 141128C00022500 C 11/28/14 22.5 0.00 0.14
MRVL 141128C00023000 C 11/28/14 23.0 0.00 0.14
MRVL 141128P00006000 P 11/28/14 6.0 0.00 0.02
MRVL 141128P00006500 P 11/28/14 6.5 0.00 0.14
MRVL 141128P00007000 P 11/28/14 7.0 0.00 0.03
MRVL 141128P00007500 P 11/28/14 7.5 0.00 0.03
MRVL 141128P00008000 P 11/28/14 8.0 0.00 0.03
MRVL 141128P00008500 P 11/28/14 8.5 0.00 0.03
MRVL 141128P00009000 P 11/28/14 9.0 0.00 0.04
MRVL 141128P00009500 P 11/28/14 9.5 0.00 0.05
MRVL 141128P00010000 P 11/28/14 10.0 0.01 0.07
MRVL 141128P00010500 P 11/28/14 10.5 0.02 0.09
MRVL 141128P00011000 P 11/28/14 11.0 0.05 0.13
MRVL 141128P00011500 P 11/28/14 11.5 0.10 0.12
MRVL 141128P00012000 P 11/28/14 12.0 0.18 0.21
MRVL 141128P00012500 P 11/28/14 12.5 0.30 0.37
MRVL 141128P00013000 P 11/28/14 13.0 0.50 0.59
MRVL 141128P00013500 P 11/28/14 13.5 0.79 0.91
MRVL 141128P00014000 P 11/28/14 14.0 1.14 1.34
MRVL 141128P00014500 P 11/28/14 14.5 1.52 1.75
MRVL 141128P00015000 P 11/28/14 15.0 1.96 2.18
MRVL 141128P00015500 P 11/28/14 15.5 2.42 2.64
MRVL 141128P00016000 P 11/28/14 16.0 2.91 3.10
MRVL 141128P00016500 P 11/28/14 16.5 3.40 3.60
MRVL 141128P00017000 P 11/28/14 17.0 3.90 4.10
MRVL 141128P00017500 P 11/28/14 17.5 4.40 4.60
MRVL 141128P00018000 P 11/28/14 18.0 4.90 5.10
MRVL 141128P00018500 P 11/28/14 18.5 5.40 5.60
MRVL 141128P00019000 P 11/28/14 19.0 5.90 6.10
MRVL 141128P00019500 P 11/28/14 19.5 6.40 6.55
MRVL 141128P00020000 P 11/28/14 20.0 6.90 7.05
MRVL 141128P00020500 P 11/28/14 20.5 7.40 7.70
MRVL 141128P00021000 P 11/28/14 21.0 7.25 8.65
MRVL 141128P00021500 P 11/28/14 21.5 7.95 9.00
MRVL 141128P00022000 P 11/28/14 22.0 8.65 9.30
MRVL 141128P00022500 P 11/28/14 22.5 9.15 9.80
MRVL 141128P00023000 P 11/28/14 23.0 8.50 11.45
MRVL 141205C00005500 C 12/05/14 5.5 7.20 7.70
MRVL 141205C00006000 C 12/05/14 6.0 6.70 7.20
MRVL 141205C00006500 C 12/05/14 6.5 6.20 6.70
MRVL 141205C00007000 C 12/05/14 7.0 5.70 6.20
MRVL 141205C00007500 C 12/05/14 7.5 5.30 5.70
MRVL 141205C00008000 C 12/05/14 8.0 4.80 5.20
MRVL 141205C00008500 C 12/05/14 8.5 4.40 4.70
MRVL 141205C00009000 C 12/05/14 9.0 3.90 4.20
MRVL 141205C00009500 C 12/05/14 9.5 3.40 3.65
MRVL 141205C00010000 C 12/05/14 10.0 2.97 3.20
MRVL 141205C00010500 C 12/05/14 10.5 2.48 2.70
MRVL 141205C00011000 C 12/05/14 11.0 2.01 2.24
MRVL 141205C00011500 C 12/05/14 11.5 1.56 1.81
MRVL 141205C00012000 C 12/05/14 12.0 1.16 1.36
MRVL 141205C00012500 C 12/05/14 12.5 0.85 1.02
MRVL 141205C00013000 C 12/05/14 13.0 0.56 0.64
MRVL 141205C00013500 C 12/05/14 13.5 0.35 0.44
MRVL 141205C00014000 C 12/05/14 14.0 0.21 0.32
MRVL 141205C00014500 C 12/05/14 14.5 0.12 0.28
MRVL 141205C00015000 C 12/05/14 15.0 0.03 0.20
MRVL 141205C00015500 C 12/05/14 15.5 0.00 0.15
MRVL 141205C00016000 C 12/05/14 16.0 0.00 0.12
MRVL 141205C00016500 C 12/05/14 16.5 0.00 0.09
MRVL 141205C00017000 C 12/05/14 17.0 0.00 0.08
MRVL 141205C00017500 C 12/05/14 17.5 0.00 0.06
MRVL 141205C00018000 C 12/05/14 18.0 0.00 0.05
MRVL 141205C00018500 C 12/05/14 18.5 0.00 0.05
MRVL 141205C00019000 C 12/05/14 19.0 0.00 0.05
MRVL 141205C00019500 C 12/05/14 19.5 0.00 0.05
MRVL 141205C00020000 C 12/05/14 20.0 0.00 0.04
MRVL 141205C00020500 C 12/05/14 20.5 0.00 0.04
MRVL 141205C00021000 C 12/05/14 21.0 0.00 0.04
MRVL 141205C00021500 C 12/05/14 21.5 0.00 0.04
MRVL 141205C00022000 C 12/05/14 22.0 0.00 0.04
MRVL 141205C00022500 C 12/05/14 22.5 0.00 0.14
MRVL 141205C00023000 C 12/05/14 23.0 0.00 0.03
MRVL 141205P00005500 P 12/05/14 5.5 0.00 0.03
MRVL 141205P00006000 P 12/05/14 6.0 0.00 0.03
MRVL 141205P00006500 P 12/05/14 6.5 0.00 0.03
MRVL 141205P00007000 P 12/05/14 7.0 0.00 0.14
MRVL 141205P00007500 P 12/05/14 7.5 0.00 0.14
MRVL 141205P00008000 P 12/05/14 8.0 0.00 0.04
MRVL 141205P00008500 P 12/05/14 8.5 0.00 0.04
MRVL 141205P00009000 P 12/05/14 9.0 0.00 0.05
MRVL 141205P00009500 P 12/05/14 9.5 0.00 0.05
MRVL 141205P00010000 P 12/05/14 10.0 0.00 0.08
MRVL 141205P00010500 P 12/05/14 10.5 0.00 0.10
MRVL 141205P00011000 P 12/05/14 11.0 0.02 0.15
MRVL 141205P00011500 P 12/05/14 11.5 0.11 0.21
MRVL 141205P00012000 P 12/05/14 12.0 0.20 0.32
MRVL 141205P00012500 P 12/05/14 12.5 0.33 0.49
MRVL 141205P00013000 P 12/05/14 13.0 0.55 0.63
MRVL 141205P00013500 P 12/05/14 13.5 0.84 0.94
MRVL 141205P00014000 P 12/05/14 14.0 1.19 1.38
MRVL 141205P00014500 P 12/05/14 14.5 1.53 1.78
MRVL 141205P00015000 P 12/05/14 15.0 1.96 2.21
MRVL 141205P00015500 P 12/05/14 15.5 2.42 2.66
MRVL 141205P00016000 P 12/05/14 16.0 2.91 3.15
MRVL 141205P00016500 P 12/05/14 16.5 3.40 3.60
MRVL 141205P00017000 P 12/05/14 17.0 3.90 4.10
MRVL 141205P00017500 P 12/05/14 17.5 4.35 4.60
MRVL 141205P00018000 P 12/05/14 18.0 4.85 5.10
MRVL 141205P00018500 P 12/05/14 18.5 5.35 5.60
MRVL 141205P00019000 P 12/05/14 19.0 5.85 6.10
MRVL 141205P00019500 P 12/05/14 19.5 6.35 6.70
MRVL 141205P00020000 P 12/05/14 20.0 6.85 7.20
MRVL 141205P00020500 P 12/05/14 20.5 7.10 7.70
MRVL 141205P00021000 P 12/05/14 21.0 7.75 8.20
MRVL 141205P00021500 P 12/05/14 21.5 7.95 9.05
MRVL 141205P00022000 P 12/05/14 22.0 8.75 9.20
MRVL 141205P00022500 P 12/05/14 22.5 9.25 9.70
MRVL 141205P00023000 P 12/05/14 23.0 8.40 11.25
MRVL 141220C00004000 C 12/20/14 4.0 8.95 9.05
MRVL 141220C00005000 C 12/20/14 5.0 7.95 8.05
MRVL 141220C00006000 C 12/20/14 6.0 6.95 7.05
MRVL 141220C00007000 C 12/20/14 7.0 5.95 6.05
MRVL 141220C00008000 C 12/20/14 8.0 4.95 5.10
MRVL 141220C00009000 C 12/20/14 9.0 3.95 4.10
MRVL 141220C00010000 C 12/20/14 10.0 2.98 3.15
MRVL 141220C00011000 C 12/20/14 11.0 2.03 2.22
MRVL 141220C00012000 C 12/20/14 12.0 1.20 1.38
MRVL 141220C00013000 C 12/20/14 13.0 0.62 0.68
MRVL 141220C00014000 C 12/20/14 14.0 0.27 0.32
MRVL 141220C00015000 C 12/20/14 15.0 0.06 0.20
MRVL 141220C00016000 C 12/20/14 16.0 0.00 0.14
MRVL 141220C00017000 C 12/20/14 17.0 0.00 0.09
MRVL 141220C00018000 C 12/20/14 18.0 0.00 0.06
MRVL 141220C00019000 C 12/20/14 19.0 0.00 0.05
MRVL 141220C00020000 C 12/20/14 20.0 0.00 0.04
MRVL 141220P00004000 P 12/20/14 4.0 0.00 0.02
MRVL 141220P00005000 P 12/20/14 5.0 0.00 0.02
MRVL 141220P00006000 P 12/20/14 6.0 0.00 0.02
MRVL 141220P00007000 P 12/20/14 7.0 0.00 0.02
MRVL 141220P00008000 P 12/20/14 8.0 0.00 0.03
MRVL 141220P00009000 P 12/20/14 9.0 0.00 0.05
MRVL 141220P00010000 P 12/20/14 10.0 0.00 0.10
MRVL 141220P00011000 P 12/20/14 11.0 0.09 0.19
MRVL 141220P00012000 P 12/20/14 12.0 0.27 0.33
MRVL 141220P00013000 P 12/20/14 13.0 0.66 0.70
MRVL 141220P00014000 P 12/20/14 14.0 1.29 1.38
MRVL 141220P00015000 P 12/20/14 15.0 2.05 2.31
MRVL 141220P00016000 P 12/20/14 16.0 2.97 3.20
MRVL 141220P00017000 P 12/20/14 17.0 3.95 4.15
MRVL 141220P00018000 P 12/20/14 18.0 4.95 5.15
MRVL 141220P00019000 P 12/20/14 19.0 5.95 6.15
MRVL 141220P00020000 P 12/20/14 20.0 6.95 7.15
MRVL 150117C00003000 C 01/17/15 3.0 9.95 10.05
MRVL 150117C00005000 C 01/17/15 5.0 7.95 8.05
MRVL 150117C00006000 C 01/17/15 6.0 6.95 7.05
MRVL 150117C00007000 C 01/17/15 7.0 5.95 6.05
MRVL 150117C00008000 C 01/17/15 8.0 4.95 5.10
MRVL 150117C00009000 C 01/17/15 9.0 3.95 4.10
MRVL 150117C00010000 C 01/17/15 10.0 2.99 3.20
MRVL 150117C00011000 C 01/17/15 11.0 2.07 2.27
MRVL 150117C00012000 C 01/17/15 12.0 1.33 1.40
MRVL 150117C00013000 C 01/17/15 13.0 0.74 0.80
MRVL 150117C00014000 C 01/17/15 14.0 0.36 0.40
MRVL 150117C00015000 C 01/17/15 15.0 0.17 0.20
MRVL 150117C00016000 C 01/17/15 16.0 0.07 0.10
MRVL 150117C00017000 C 01/17/15 17.0 0.03 0.12
MRVL 150117C00018000 C 01/17/15 18.0 0.01 0.08
MRVL 150117C00019000 C 01/17/15 19.0 0.00 0.06
MRVL 150117C00020000 C 01/17/15 20.0 0.00 0.04
MRVL 150117C00021000 C 01/17/15 21.0 0.00 0.03
MRVL 150117C00022000 C 01/17/15 22.0 0.00 0.03
MRVL 150117C00024000 C 01/17/15 24.0 0.00 0.02
MRVL 150117C00025000 C 01/17/15 25.0 0.00 0.02
MRVL 150117P00003000 P 01/17/15 3.0 0.00 0.02
MRVL 150117P00005000 P 01/17/15 5.0 0.00 0.02
MRVL 150117P00006000 P 01/17/15 6.0 0.00 0.02
MRVL 150117P00007000 P 01/17/15 7.0 0.00 0.03
MRVL 150117P00008000 P 01/17/15 8.0 0.01 0.04
MRVL 150117P00009000 P 01/17/15 9.0 0.02 0.07
MRVL 150117P00010000 P 01/17/15 10.0 0.07 0.09
MRVL 150117P00011000 P 01/17/15 11.0 0.15 0.25
MRVL 150117P00012000 P 01/17/15 12.0 0.38 0.42
MRVL 150117P00013000 P 01/17/15 13.0 0.78 0.88
MRVL 150117P00014000 P 01/17/15 14.0 1.39 1.47
MRVL 150117P00015000 P 01/17/15 15.0 2.13 2.37
MRVL 150117P00016000 P 01/17/15 16.0 3.00 3.25
MRVL 150117P00017000 P 01/17/15 17.0 4.00 4.15
MRVL 150117P00018000 P 01/17/15 18.0 4.95 5.15
MRVL 150117P00019000 P 01/17/15 19.0 5.95 6.15
MRVL 150117P00020000 P 01/17/15 20.0 6.95 7.10
MRVL 150117P00021000 P 01/17/15 21.0 7.95 8.15
MRVL 150117P00022000 P 01/17/15 22.0 8.95 9.15
MRVL 150117P00024000 P 01/17/15 24.0 10.95 11.10
MRVL 150117P00025000 P 01/17/15 25.0 11.90 12.10
MRVL 150220C00006000 C 02/20/15 6.0 6.95 7.05
MRVL 150220C00007000 C 02/20/15 7.0 5.95 6.10
MRVL 150220C00008000 C 02/20/15 8.0 4.95 5.10
MRVL 150220C00009000 C 02/20/15 9.0 4.00 4.15
MRVL 150220C00010000 C 02/20/15 10.0 3.05 3.25
MRVL 150220C00011000 C 02/20/15 11.0 2.13 2.37
MRVL 150220C00012000 C 02/20/15 12.0 1.44 1.60
MRVL 150220C00013000 C 02/20/15 13.0 0.89 1.03
MRVL 150220C00014000 C 02/20/15 14.0 0.43 0.59
MRVL 150220C00015000 C 02/20/15 15.0 0.24 0.34
MRVL 150220C00016000 C 02/20/15 16.0 0.09 0.22
MRVL 150220C00017000 C 02/20/15 17.0 0.06 0.18
MRVL 150220C00018000 C 02/20/15 18.0 0.02 0.12
MRVL 150220C00019000 C 02/20/15 19.0 0.01 0.08
MRVL 150220C00020000 C 02/20/15 20.0 0.00 0.06
MRVL 150220C00021000 C 02/20/15 21.0 0.00 0.04
MRVL 150220C00022000 C 02/20/15 22.0 0.00 0.03
MRVL 150220C00023000 C 02/20/15 23.0 0.00 0.03
MRVL 150220P00006000 P 02/20/15 6.0 0.00 0.02
MRVL 150220P00007000 P 02/20/15 7.0 0.01 0.04
MRVL 150220P00008000 P 02/20/15 8.0 0.02 0.07
MRVL 150220P00009000 P 02/20/15 9.0 0.06 0.12
MRVL 150220P00010000 P 02/20/15 10.0 0.10 0.22
MRVL 150220P00011000 P 02/20/15 11.0 0.26 0.36
MRVL 150220P00012000 P 02/20/15 12.0 0.50 0.63
MRVL 150220P00013000 P 02/20/15 13.0 0.91 1.00
MRVL 150220P00014000 P 02/20/15 14.0 1.50 1.71
MRVL 150220P00015000 P 02/20/15 15.0 2.24 2.50
MRVL 150220P00016000 P 02/20/15 16.0 3.10 3.30
MRVL 150220P00017000 P 02/20/15 17.0 4.00 4.20
MRVL 150220P00018000 P 02/20/15 18.0 5.00 5.15
MRVL 150220P00019000 P 02/20/15 19.0 5.95 6.15
MRVL 150220P00020000 P 02/20/15 20.0 6.95 7.15
MRVL 150220P00021000 P 02/20/15 21.0 8.00 8.15
MRVL 150220P00022000 P 02/20/15 22.0 8.95 9.15
MRVL 150220P00023000 P 02/20/15 23.0 9.95 10.15
MRVL 150515C00006000 C 05/15/15 6.0 6.95 7.10
MRVL 150515C00007000 C 05/15/15 7.0 5.95 6.10
MRVL 150515C00008000 C 05/15/15 8.0 4.95 5.15
MRVL 150515C00009000 C 05/15/15 9.0 4.00 4.25
MRVL 150515C00010000 C 05/15/15 10.0 3.15 3.40
MRVL 150515C00011000 C 05/15/15 11.0 2.34 2.63
MRVL 150515C00012000 C 05/15/15 12.0 1.68 1.93
MRVL 150515C00013000 C 05/15/15 13.0 1.22 1.34
MRVL 150515C00014000 C 05/15/15 14.0 0.84 0.91
MRVL 150515C00015000 C 05/15/15 15.0 0.55 0.70
MRVL 150515C00016000 C 05/15/15 16.0 0.34 0.49
MRVL 150515C00017000 C 05/15/15 17.0 0.14 0.36
MRVL 150515C00018000 C 05/15/15 18.0 0.06 0.27
MRVL 150515C00019000 C 05/15/15 19.0 0.02 0.21
MRVL 150515C00020000 C 05/15/15 20.0 0.00 0.15
MRVL 150515C00021000 C 05/15/15 21.0 0.00 0.11
MRVL 150515C00022000 C 05/15/15 22.0 0.00 0.09
MRVL 150515P00006000 P 05/15/15 6.0 0.00 0.05
MRVL 150515P00007000 P 05/15/15 7.0 0.00 0.10
MRVL 150515P00008000 P 05/15/15 8.0 0.03 0.17
MRVL 150515P00009000 P 05/15/15 9.0 0.09 0.28
MRVL 150515P00010000 P 05/15/15 10.0 0.24 0.33
MRVL 150515P00011000 P 05/15/15 11.0 0.47 0.60
MRVL 150515P00012000 P 05/15/15 12.0 0.79 1.02
MRVL 150515P00013000 P 05/15/15 13.0 1.28 1.39
MRVL 150515P00014000 P 05/15/15 14.0 1.84 2.12
MRVL 150515P00015000 P 05/15/15 15.0 2.54 2.77
MRVL 150515P00016000 P 05/15/15 16.0 3.35 3.65
MRVL 150515P00017000 P 05/15/15 17.0 4.20 4.50
MRVL 150515P00018000 P 05/15/15 18.0 5.10 5.40
MRVL 150515P00019000 P 05/15/15 19.0 6.05 6.30
MRVL 150515P00020000 P 05/15/15 20.0 7.00 7.25
MRVL 150515P00021000 P 05/15/15 21.0 8.00 8.20
MRVL 150515P00022000 P 05/15/15 22.0 9.00 9.25
MRVL 160115C00003000 C 01/15/16 3.0 9.90 10.15
MRVL 160115C00005000 C 01/15/16 5.0 7.90 8.20
MRVL 160115C00008000 C 01/15/16 8.0 4.85 5.55
MRVL 160115C00010000 C 01/15/16 10.0 3.20 4.10
MRVL 160115C00012000 C 01/15/16 12.0 1.91 2.44
MRVL 160115C00015000 C 01/15/16 15.0 1.00 1.28
MRVL 160115C00017000 C 01/15/16 17.0 0.25 0.78
MRVL 160115C00020000 C 01/15/16 20.0 0.15 0.40
MRVL 160115C00022000 C 01/15/16 22.0 0.00 0.37
MRVL 160115C00025000 C 01/15/16 25.0 0.00 0.19
MRVL 160115P00003000 P 01/15/16 3.0 0.00 0.04
MRVL 160115P00005000 P 01/15/16 5.0 0.00 0.17
MRVL 160115P00008000 P 01/15/16 8.0 0.09 0.62
MRVL 160115P00010000 P 01/15/16 10.0 0.48 1.17
MRVL 160115P00012000 P 01/15/16 12.0 1.13 1.94
MRVL 160115P00015000 P 01/15/16 15.0 2.80 3.50
MRVL 160115P00017000 P 01/15/16 17.0 4.30 5.35
MRVL 160115P00020000 P 01/15/16 20.0 7.00 7.60
MRVL 160115P00022000 P 01/15/16 22.0 8.90 9.70
MRVL 160115P00025000 P 01/15/16 25.0 11.90 12.55
MRVL 170120C00003000 C 01/20/17 3.0 9.80 11.10
MRVL 170120C00005000 C 01/20/17 5.0 7.85 8.25
MRVL 170120C00008000 C 01/20/17 8.0 5.00 5.95
MRVL 170120C00010000 C 01/20/17 10.0 3.55 4.70
MRVL 170120C00012000 C 01/20/17 12.0 2.37 3.60
MRVL 170120C00015000 C 01/20/17 15.0 0.91 2.15
MRVL 170120C00017000 C 01/20/17 17.0 0.61 1.68
MRVL 170120C00020000 C 01/20/17 20.0 0.16 1.16
MRVL 170120C00022000 C 01/20/17 22.0 0.01 0.87
MRVL 170120C00025000 C 01/20/17 25.0 0.00 0.55
MRVL 170120P00003000 P 01/20/17 3.0 0.00 0.13
MRVL 170120P00005000 P 01/20/17 5.0 0.02 0.41
MRVL 170120P00008000 P 01/20/17 8.0 0.41 1.12
MRVL 170120P00010000 P 01/20/17 10.0 0.98 1.83
MRVL 170120P00012000 P 01/20/17 12.0 1.76 2.72
MRVL 170120P00015000 P 01/20/17 15.0 3.40 4.60
MRVL 170120P00017000 P 01/20/17 17.0 4.80 6.05
MRVL 170120P00020000 P 01/20/17 20.0 7.20 8.50
MRVL 170120P00022000 P 01/20/17 22.0 9.05 10.15
MRVL 170120P00025000 P 01/20/17 25.0 11.90 12.85

OPRA data is delayed 15 minutes.