| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190125C00013500 | 2018-12-19 3:29PM EST | 13.50 | 1.62 | 3.30 | 3.45 | 0.00 | - | 1 | 1 | 117.97% |
| MRVL190125C00014500 | 2018-12-20 9:38AM EST | 14.50 | 0.98 | 2.34 | 2.43 | 0.00 | - | 5 | 4 | 53.13% |
| MRVL190125C00015000 | 2019-01-04 11:58AM EST | 15.00 | 1.55 | 1.85 | 1.91 | 0.00 | - | 100 | 104 | 58.59% |
| MRVL190125C00015500 | 2019-01-18 9:33AM EST | 15.50 | 1.21 | 1.33 | 1.46 | -0.79 | -39.50% | 1 | 74 | 58.98% |
| MRVL190125C00016000 | 2019-01-17 2:20PM EST | 16.00 | 0.52 | 0.86 | 0.97 | 0.00 | - | 100 | 181 | 44.92% |
| MRVL190125C00016500 | 2019-01-18 2:44PM EST | 16.50 | 0.56 | 0.48 | 0.51 | +0.25 | +80.65% | 128 | 547 | 32.81% |
| MRVL190125C00017000 | 2019-01-18 3:52PM EST | 17.00 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 342 | 270 | 29.49% |
| MRVL190125C00017500 | 2019-01-18 3:52PM EST | 17.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1,143 | 378 | 29.69% |
| MRVL190125C00018000 | 2019-01-15 12:48PM EST | 18.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 24 | 258 | 35.94% |
| MRVL190125C00018500 | 2019-01-09 2:54PM EST | 18.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3,364 | 1,320 | 46.88% |
| MRVL190125C00019000 | 2019-01-09 2:50PM EST | 19.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 112 | 137 | 50.00% |
| MRVL190125C00020000 | 2019-01-02 1:06PM EST | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 51 | 51 | 67.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190125P00012500 | 2018-12-14 11:49PM EST | 12.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 99 | 200 | 106.25% |
| MRVL190125P00013000 | 2019-01-02 11:27AM EST | 13.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 151 | 93.75% |
| MRVL190125P00013500 | 2018-12-21 2:15PM EST | 13.50 | 0.27 | 0.00 | 0.02 | 0.00 | - | 50 | 73 | 82.81% |
| MRVL190125P00014000 | 2018-12-24 9:58AM EST | 14.00 | 0.54 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 75.00% |
| MRVL190125P00014500 | 2019-01-08 1:53PM EST | 14.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 63.28% |
| MRVL190125P00015000 | 2019-01-10 10:46AM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 51.56% |
| MRVL190125P00015500 | 2019-01-16 10:27AM EST | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 285 | 45.31% |
| MRVL190125P00016000 | 2019-01-18 10:39AM EST | 16.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 39 | 500 | 34.38% |
| MRVL190125P00016500 | 2019-01-18 3:20PM EST | 16.50 | 0.09 | 0.09 | 0.12 | -0.21 | -70.00% | 278 | 2,619 | 31.45% |
| MRVL190125P00017000 | 2019-01-18 3:46PM EST | 17.00 | 0.29 | 0.30 | 0.33 | -0.07 | -19.44% | 705 | 60 | 30.66% |
| MRVL190125P00017500 | 2019-01-18 11:50AM EST | 17.50 | 0.43 | 0.65 | 0.69 | -0.59 | -57.84% | 54 | 54 | 31.25% |
| MRVL190125P00018000 | 2019-01-11 12:55PM EST | 18.00 | 0.78 | 1.06 | 1.18 | 0.00 | - | 10 | 154 | 43.36% |
| MRVL190125P00020000 | 2018-12-27 2:44PM EST | 20.00 | 4.66 | 3.10 | 3.20 | 0.00 | - | 20 | 20 | 76.56% |