Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MRVL Feb 20 2010 5.00 11.10 1.00 9.90 11.10 11.10 12.90 13.60 1 —
MRVL Feb 20 2010 7.00 — — — — — 10.90 11.60 — —
MRVL Feb 20 2010 8.00 — — — — — 9.90 10.60 — —
MRVL Feb 20 2010 9.00 7.50 1.60 27.12 7.50 7.50 8.90 9.60 40 7
MRVL Feb 20 2010 10.00 3.97 — — 3.97 3.97 7.90 8.60 — 63
MRVL Feb 20 2010 11.00 6.80 2.70 65.85 6.80 6.80 6.90 7.60 20 7
MRVL Feb 20 2010 12.00 8.93 0.43 5.06 8.93 8.93 5.90 6.60 1 351
MRVL Feb 20 2010 13.00 4.80 -0.70 -12.73 4.80 4.80 5.00 5.60 3 112
MRVL Feb 20 2010 14.00 6.50 — — 6.50 6.50 4.00 4.50 6 384
MRVL Feb 20 2010 15.00 3.20 -0.40 -11.11 3.20 2.66 3.10 3.40 25 1,046
MRVL Feb 20 2010 16.00 2.29 -0.01 -0.43 2.29 2.29 2.10 2.45 3 1,392
MRVL Feb 20 2010 17.50 0.95 — — 1.14 0.90 0.90 1.00 274 6,868
MRVL Feb 20 2010 19.00 0.20 -0.05 -20.00 0.30 0.19 0.15 0.20 4,218 5,219
MRVL Feb 20 2010 20.00 0.05 — — 0.10 0.05 0.05 0.10 263 6,653
MRVL Feb 20 2010 21.00 0.03 -0.02 -40.00 0.05 0.03 0.05 0.05 13 12,055
MRVL Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 1 5,408
MRVL Feb 20 2010 24.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 7 579
MRVL Feb 20 2010 25.00 0.10 -0.02 -16.67 0.10 0.10 0.05 0.05 6 385
MRVL Feb 20 2010 26.00 — — — — — 0.05 0.05 — —
MRVL Feb 20 2010 30.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MRVL Feb 20 2010 5.00 — — — — — — 0.05 — —
MRVL Feb 20 2010 7.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.05 5 119
MRVL Feb 20 2010 8.00 0.10 -0.20 -66.67 0.10 0.10 0.05 0.05 2 212
MRVL Feb 20 2010 9.00 0.15 -0.25 -62.50 0.15 0.15 0.05 0.05 88 202
MRVL Feb 20 2010 10.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 10 120
MRVL Feb 20 2010 11.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 3 196
MRVL Feb 20 2010 12.00 0.03 -0.12 -80.00 0.04 0.03 0.05 0.05 10 682
MRVL Feb 20 2010 13.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 15 1,004
MRVL Feb 20 2010 14.00 0.01 -0.02 -66.67 0.01 0.01 0.05 0.05 6 785
MRVL Feb 20 2010 15.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 651
MRVL Feb 20 2010 16.00 0.15 0.10 200.00 0.15 0.13 0.05 0.10 130 6,067
MRVL Feb 20 2010 17.50 0.20 -0.10 -33.33 0.30 0.20 0.15 0.25 3,100 7,013
MRVL Feb 20 2010 19.00 0.90 -0.05 -5.26 1.15 0.85 0.90 1.00 354 7,462
MRVL Feb 20 2010 20.00 2.05 -0.10 -4.65 2.05 2.05 1.65 1.90 5 1,664
MRVL Feb 20 2010 21.00 2.75 0.41 17.52 2.75 2.75 2.75 2.85 10 4,758
MRVL Feb 20 2010 22.50 4.69 0.39 9.07 4.69 4.40 4.10 4.50 3 144
MRVL Feb 20 2010 24.00 3.70 0.20 5.71 3.80 3.70 5.40 6.10 11 7
MRVL Feb 20 2010 25.00 6.30 0.90 16.67 6.30 6.30 6.40 7.10 5 9
MRVL Feb 20 2010 26.00 — — — — — 7.40 8.10 — —
MRVL Feb 20 2010 30.00 — — — — — 11.40 12.10 — —
Return to Top