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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 140920C00001000 C 09/20/14 1.0 5.70 7.00
PMCS 140920C00002000 C 09/20/14 2.0 4.70 6.00
PMCS 140920C00003000 C 09/20/14 3.0 3.70 5.00
PMCS 140920C00004000 C 09/20/14 4.0 2.70 4.00
PMCS 140920C00005000 C 09/20/14 5.0 2.10 2.60
PMCS 140920C00006000 C 09/20/14 6.0 1.25 1.55
PMCS 140920C00007000 C 09/20/14 7.0 0.40 0.50
PMCS 140920C00008000 C 09/20/14 8.0 0.00 0.10
PMCS 140920C00009000 C 09/20/14 9.0 0.00 0.05
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 0.05
PMCS 140920P00006000 P 09/20/14 6.0 0.00 0.05
PMCS 140920P00007000 P 09/20/14 7.0 0.05 0.15
PMCS 140920P00008000 P 09/20/14 8.0 0.60 0.85
PMCS 140920P00009000 P 09/20/14 9.0 1.50 1.85
PMCS 140920P00010000 P 09/20/14 10.0 2.05 3.30
PMCS 140920P00011000 P 09/20/14 11.0 3.00 4.30
PMCS 140920P00012000 P 09/20/14 12.0 4.00 5.30
PMCS 140920P00013000 P 09/20/14 13.0 5.00 6.30
PMCS 140920P00014000 P 09/20/14 14.0 6.40 6.90
PMCS 141018C00001000 C 10/18/14 1.0 5.90 6.80
PMCS 141018C00002000 C 10/18/14 2.0 4.90 5.80
PMCS 141018C00003000 C 10/18/14 3.0 3.90 4.80
PMCS 141018C00004000 C 10/18/14 4.0 2.95 3.80
PMCS 141018C00005000 C 10/18/14 5.0 2.15 2.45
PMCS 141018C00006000 C 10/18/14 6.0 1.25 1.50
PMCS 141018C00007000 C 10/18/14 7.0 0.50 0.60
PMCS 141018C00008000 C 10/18/14 8.0 0.10 0.15
PMCS 141018C00009000 C 10/18/14 9.0 0.00 0.05
PMCS 141018C00010000 C 10/18/14 10.0 0.00 0.05
PMCS 141018C00011000 C 10/18/14 11.0 0.00 0.05
PMCS 141018C00012000 C 10/18/14 12.0 0.00 0.05
PMCS 141018C00013000 C 10/18/14 13.0 0.00 0.05
PMCS 141018C00014000 C 10/18/14 14.0 0.00 0.05
PMCS 141018P00001000 P 10/18/14 1.0 0.00 0.05
PMCS 141018P00002000 P 10/18/14 2.0 0.00 0.05
PMCS 141018P00003000 P 10/18/14 3.0 0.00 0.05
PMCS 141018P00004000 P 10/18/14 4.0 0.00 0.05
PMCS 141018P00005000 P 10/18/14 5.0 0.00 0.05
PMCS 141018P00006000 P 10/18/14 6.0 0.00 0.10
PMCS 141018P00007000 P 10/18/14 7.0 0.15 0.25
PMCS 141018P00008000 P 10/18/14 8.0 0.70 0.80
PMCS 141018P00009000 P 10/18/14 9.0 1.50 1.80
PMCS 141018P00010000 P 10/18/14 10.0 2.50 2.90
PMCS 141018P00011000 P 10/18/14 11.0 3.40 3.90
PMCS 141018P00012000 P 10/18/14 12.0 4.20 5.10
PMCS 141018P00013000 P 10/18/14 13.0 5.20 6.10
PMCS 141018P00014000 P 10/18/14 14.0 6.20 7.00
PMCS 141122C00001000 C 11/22/14 1.0 5.70 7.00
PMCS 141122C00002000 C 11/22/14 2.0 4.60 6.10
PMCS 141122C00003000 C 11/22/14 3.0 3.60 5.10
PMCS 141122C00004000 C 11/22/14 4.0 3.10 3.70
PMCS 141122C00005000 C 11/22/14 5.0 2.10 2.55
PMCS 141122C00006000 C 11/22/14 6.0 1.30 1.55
PMCS 141122C00007000 C 11/22/14 7.0 0.65 0.75
PMCS 141122C00008000 C 11/22/14 8.0 0.25 0.30
PMCS 141122C00009000 C 11/22/14 9.0 0.00 0.10
PMCS 141122C00010000 C 11/22/14 10.0 0.00 0.05
PMCS 141122C00011000 C 11/22/14 11.0 0.00 0.05
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 0.05
PMCS 141122P00005000 P 11/22/14 5.0 0.00 0.05
PMCS 141122P00006000 P 11/22/14 6.0 0.05 0.15
PMCS 141122P00007000 P 11/22/14 7.0 0.30 0.40
PMCS 141122P00008000 P 11/22/14 8.0 0.80 0.95
PMCS 141122P00009000 P 11/22/14 9.0 1.60 1.90
PMCS 141122P00010000 P 11/22/14 10.0 2.25 3.10
PMCS 141122P00011000 P 11/22/14 11.0 3.40 3.90
PMCS 141122P00012000 P 11/22/14 12.0 4.40 4.90
PMCS 141122P00013000 P 11/22/14 13.0 4.90 6.40
PMCS 141122P00014000 P 11/22/14 14.0 5.90 7.40
PMCS 141122P00015000 P 11/22/14 15.0 6.60 9.10
PMCS 150220C00001000 C 02/20/15 1.0 5.70 7.00
PMCS 150220C00002000 C 02/20/15 2.0 4.70 6.00
PMCS 150220C00003000 C 02/20/15 3.0 3.70 5.00
PMCS 150220C00004000 C 02/20/15 4.0 2.75 4.00
PMCS 150220C00005000 C 02/20/15 5.0 1.85 3.10
PMCS 150220C00006000 C 02/20/15 6.0 1.55 1.70
PMCS 150220C00007000 C 02/20/15 7.0 0.85 0.95
PMCS 150220C00008000 C 02/20/15 8.0 0.40 0.55
PMCS 150220C00009000 C 02/20/15 9.0 0.15 0.30
PMCS 150220C00010000 C 02/20/15 10.0 0.05 0.15
PMCS 150220C00011000 C 02/20/15 11.0 0.00 0.10
PMCS 150220C00012000 C 02/20/15 12.0 0.00 0.05
PMCS 150220C00013000 C 02/20/15 13.0 0.00 0.05
PMCS 150220C00014000 C 02/20/15 14.0 0.00 0.05
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 0.05
PMCS 150220P00005000 P 02/20/15 5.0 0.00 0.15
PMCS 150220P00006000 P 02/20/15 6.0 0.20 0.30
PMCS 150220P00007000 P 02/20/15 7.0 0.50 0.60
PMCS 150220P00008000 P 02/20/15 8.0 1.05 1.15
PMCS 150220P00009000 P 02/20/15 9.0 1.75 1.90
PMCS 150220P00010000 P 02/20/15 10.0 2.60 2.95
PMCS 150220P00011000 P 02/20/15 11.0 3.10 4.30
PMCS 150220P00012000 P 02/20/15 12.0 4.00 5.30
PMCS 150220P00013000 P 02/20/15 13.0 5.00 6.30
PMCS 150220P00014000 P 02/20/15 14.0 6.00 7.30
PMCS 150220P00015000 P 02/20/15 15.0 5.40 10.00

OPRA data is delayed 15 minutes.