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 (2014-07-04)Premium Content

Pmc Sierra Inc (PMCS)
As of Aug 1 2014 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 140816C00001000 C 08/16/14 1.0 4.90 7.30
PMCS 140816C00002000 C 08/16/14 2.0 3.90 6.30
PMCS 140816C00003000 C 08/16/14 3.0 2.90 5.30
PMCS 140816C00004000 C 08/16/14 4.0 1.90 4.30
PMCS 140816C00005000 C 08/16/14 5.0 0.90 3.20
PMCS 140816C00006000 C 08/16/14 6.0 0.40 1.30
PMCS 140816C00007000 C 08/16/14 7.0 0.15 0.30
PMCS 140816C00008000 C 08/16/14 8.0 0.00 0.05
PMCS 140816C00009000 C 08/16/14 9.0 0.00 0.05
PMCS 140816C00010000 C 08/16/14 10.0 0.00 0.05
PMCS 140816C00011000 C 08/16/14 11.0 0.00 0.05
PMCS 140816C00012000 C 08/16/14 12.0 0.00 0.05
PMCS 140816C00013000 C 08/16/14 13.0 0.00 0.05
PMCS 140816C00014000 C 08/16/14 14.0 0.00 0.05
PMCS 140816P00001000 P 08/16/14 1.0 0.00 0.05
PMCS 140816P00002000 P 08/16/14 2.0 0.00 0.05
PMCS 140816P00003000 P 08/16/14 3.0 0.00 0.05
PMCS 140816P00004000 P 08/16/14 4.0 0.00 0.05
PMCS 140816P00005000 P 08/16/14 5.0 0.00 0.05
PMCS 140816P00006000 P 08/16/14 6.0 0.00 0.10
PMCS 140816P00007000 P 08/16/14 7.0 0.15 0.30
PMCS 140816P00008000 P 08/16/14 8.0 0.90 1.15
PMCS 140816P00009000 P 08/16/14 9.0 1.20 2.70
PMCS 140816P00010000 P 08/16/14 10.0 1.75 4.10
PMCS 140816P00011000 P 08/16/14 11.0 2.75 5.10
PMCS 140816P00012000 P 08/16/14 12.0 3.70 6.10
PMCS 140816P00013000 P 08/16/14 13.0 4.70 6.60
PMCS 140816P00014000 P 08/16/14 14.0 5.70 8.10
PMCS 140920C00001000 C 09/20/14 1.0 5.20 6.90
PMCS 140920C00002000 C 09/20/14 2.0 4.20 5.90
PMCS 140920C00003000 C 09/20/14 3.0 3.20 4.90
PMCS 140920C00004000 C 09/20/14 4.0 2.20 3.90
PMCS 140920C00005000 C 09/20/14 5.0 1.80 2.80
PMCS 140920C00006000 C 09/20/14 6.0 1.00 1.25
PMCS 140920C00007000 C 09/20/14 7.0 0.35 0.50
PMCS 140920C00008000 C 09/20/14 8.0 0.00 0.20
PMCS 140920C00009000 C 09/20/14 9.0 0.00 0.10
PMCS 140920C00010000 C 09/20/14 10.0 0.00 0.05
PMCS 140920C00011000 C 09/20/14 11.0 0.00 0.05
PMCS 140920C00012000 C 09/20/14 12.0 0.00 0.05
PMCS 140920C00013000 C 09/20/14 13.0 0.00 0.05
PMCS 140920C00014000 C 09/20/14 14.0 0.00 0.05
PMCS 140920P00001000 P 09/20/14 1.0 0.00 0.05
PMCS 140920P00002000 P 09/20/14 2.0 0.00 0.05
PMCS 140920P00003000 P 09/20/14 3.0 0.00 0.05
PMCS 140920P00004000 P 09/20/14 4.0 0.00 0.05
PMCS 140920P00005000 P 09/20/14 5.0 0.00 0.10
PMCS 140920P00006000 P 09/20/14 6.0 0.00 0.20
PMCS 140920P00007000 P 09/20/14 7.0 0.30 0.45
PMCS 140920P00008000 P 09/20/14 8.0 0.95 1.15
PMCS 140920P00009000 P 09/20/14 9.0 1.70 2.25
PMCS 140920P00010000 P 09/20/14 10.0 2.30 3.80
PMCS 140920P00011000 P 09/20/14 11.0 3.20 4.80
PMCS 140920P00012000 P 09/20/14 12.0 4.20 5.80
PMCS 140920P00013000 P 09/20/14 13.0 5.10 6.50
PMCS 140920P00014000 P 09/20/14 14.0 6.20 7.80
PMCS 141122C00001000 C 11/22/14 1.0 4.70 7.30
PMCS 141122C00002000 C 11/22/14 2.0 3.60 6.40
PMCS 141122C00003000 C 11/22/14 3.0 2.80 5.30
PMCS 141122C00004000 C 11/22/14 4.0 2.20 4.30
PMCS 141122C00005000 C 11/22/14 5.0 1.75 2.45
PMCS 141122C00006000 C 11/22/14 6.0 1.15 1.40
PMCS 141122C00007000 C 11/22/14 7.0 0.55 0.75
PMCS 141122C00008000 C 11/22/14 8.0 0.15 0.40
PMCS 141122C00009000 C 11/22/14 9.0 0.05 0.20
PMCS 141122C00010000 C 11/22/14 10.0 0.00 0.15
PMCS 141122C00011000 C 11/22/14 11.0 0.00 0.10
PMCS 141122C00012000 C 11/22/14 12.0 0.00 0.05
PMCS 141122C00013000 C 11/22/14 13.0 0.00 0.05
PMCS 141122C00014000 C 11/22/14 14.0 0.00 0.05
PMCS 141122C00015000 C 11/22/14 15.0 0.00 0.05
PMCS 141122P00001000 P 11/22/14 1.0 0.00 0.05
PMCS 141122P00002000 P 11/22/14 2.0 0.00 0.05
PMCS 141122P00003000 P 11/22/14 3.0 0.00 0.05
PMCS 141122P00004000 P 11/22/14 4.0 0.00 0.10
PMCS 141122P00005000 P 11/22/14 5.0 0.00 0.20
PMCS 141122P00006000 P 11/22/14 6.0 0.15 0.35
PMCS 141122P00007000 P 11/22/14 7.0 0.50 0.65
PMCS 141122P00008000 P 11/22/14 8.0 1.10 1.35
PMCS 141122P00009000 P 11/22/14 9.0 1.70 2.70
PMCS 141122P00010000 P 11/22/14 10.0 2.70 3.40
PMCS 141122P00011000 P 11/22/14 11.0 2.85 5.20
PMCS 141122P00012000 P 11/22/14 12.0 3.60 6.40
PMCS 141122P00013000 P 11/22/14 13.0 4.70 7.30
PMCS 141122P00014000 P 11/22/14 14.0 5.20 8.90
PMCS 141122P00015000 P 11/22/14 15.0 5.60 9.60
PMCS 150220C00001000 C 02/20/15 1.0 4.80 7.20
PMCS 150220C00002000 C 02/20/15 2.0 3.80 6.20
PMCS 150220C00003000 C 02/20/15 3.0 3.10 5.00
PMCS 150220C00004000 C 02/20/15 4.0 2.20 4.30
PMCS 150220C00005000 C 02/20/15 5.0 1.90 2.50
PMCS 150220C00006000 C 02/20/15 6.0 1.30 1.55
PMCS 150220C00007000 C 02/20/15 7.0 0.70 0.95
PMCS 150220C00008000 C 02/20/15 8.0 0.30 0.55
PMCS 150220C00009000 C 02/20/15 9.0 0.10 0.35
PMCS 150220C00010000 C 02/20/15 10.0 0.00 0.25
PMCS 150220C00011000 C 02/20/15 11.0 0.00 0.20
PMCS 150220C00012000 C 02/20/15 12.0 0.00 0.15
PMCS 150220C00013000 C 02/20/15 13.0 0.00 0.10
PMCS 150220C00014000 C 02/20/15 14.0 0.00 0.10
PMCS 150220C00015000 C 02/20/15 15.0 0.00 0.05
PMCS 150220P00001000 P 02/20/15 1.0 0.00 0.05
PMCS 150220P00002000 P 02/20/15 2.0 0.00 0.05
PMCS 150220P00003000 P 02/20/15 3.0 0.00 0.05
PMCS 150220P00004000 P 02/20/15 4.0 0.00 0.15
PMCS 150220P00005000 P 02/20/15 5.0 0.00 0.25
PMCS 150220P00006000 P 02/20/15 6.0 0.25 0.50
PMCS 150220P00007000 P 02/20/15 7.0 0.65 0.90
PMCS 150220P00008000 P 02/20/15 8.0 1.25 1.50
PMCS 150220P00009000 P 02/20/15 9.0 2.00 2.30
PMCS 150220P00010000 P 02/20/15 10.0 2.80 3.30
PMCS 150220P00011000 P 02/20/15 11.0 2.85 5.20
PMCS 150220P00012000 P 02/20/15 12.0 4.50 5.50
PMCS 150220P00013000 P 02/20/15 13.0 5.40 6.50
PMCS 150220P00014000 P 02/20/15 14.0 5.80 8.20
PMCS 150220P00015000 P 02/20/15 15.0 7.40 8.50

OPRA data is delayed 15 minutes.