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 (2015-04-03)Premium Content

Pmc Sierra Inc (PMCS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 150619C00001000 C 06/19/15 1.0 6.90 7.90
PMCS 150619C00002000 C 06/19/15 2.0 5.80 7.40
PMCS 150619C00003000 C 06/19/15 3.0 4.90 6.00
PMCS 150619C00004000 C 06/19/15 4.0 4.00 4.80
PMCS 150619C00005000 C 06/19/15 5.0 3.00 3.80
PMCS 150619C00006000 C 06/19/15 6.0 2.00 2.80
PMCS 150619C00007000 C 06/19/15 7.0 1.30 1.75
PMCS 150619C00008000 C 06/19/15 8.0 0.65 0.80
PMCS 150619C00009000 C 06/19/15 9.0 0.05 0.15
PMCS 150619C00010000 C 06/19/15 10.0 0.00 0.05
PMCS 150619C00011000 C 06/19/15 11.0 0.00 0.05
PMCS 150619C00012000 C 06/19/15 12.0 0.00 0.05
PMCS 150619C00013000 C 06/19/15 13.0 0.00 0.05
PMCS 150619C00014000 C 06/19/15 14.0 0.00 0.05
PMCS 150619C00015000 C 06/19/15 15.0 0.00 0.05
PMCS 150619C00016000 C 06/19/15 16.0 0.00 0.05
PMCS 150619C00017000 C 06/19/15 17.0 0.00 0.05
PMCS 150619C00018000 C 06/19/15 18.0 0.00 0.05
PMCS 150619P00001000 P 06/19/15 1.0 0.00 0.05
PMCS 150619P00002000 P 06/19/15 2.0 0.00 0.05
PMCS 150619P00003000 P 06/19/15 3.0 0.00 0.05
PMCS 150619P00004000 P 06/19/15 4.0 0.00 0.05
PMCS 150619P00005000 P 06/19/15 5.0 0.00 0.05
PMCS 150619P00006000 P 06/19/15 6.0 0.00 0.05
PMCS 150619P00007000 P 06/19/15 7.0 0.00 0.05
PMCS 150619P00008000 P 06/19/15 8.0 0.00 0.10
PMCS 150619P00009000 P 06/19/15 9.0 0.40 0.50
PMCS 150619P00010000 P 06/19/15 10.0 1.25 1.90
PMCS 150619P00011000 P 06/19/15 11.0 2.20 3.00
PMCS 150619P00012000 P 06/19/15 12.0 3.20 4.00
PMCS 150619P00013000 P 06/19/15 13.0 4.20 5.00
PMCS 150619P00014000 P 06/19/15 14.0 4.70 6.10
PMCS 150619P00015000 P 06/19/15 15.0 6.10 7.10
PMCS 150619P00016000 P 06/19/15 16.0 7.10 8.10
PMCS 150619P00017000 P 06/19/15 17.0 8.10 9.10
PMCS 150619P00018000 P 06/19/15 18.0 9.10 10.10
PMCS 150717C00001000 C 07/17/15 1.0 6.90 7.90
PMCS 150717C00002000 C 07/17/15 2.0 5.90 6.90
PMCS 150717C00003000 C 07/17/15 3.0 5.00 5.80
PMCS 150717C00004000 C 07/17/15 4.0 4.00 4.80
PMCS 150717C00005000 C 07/17/15 5.0 3.20 3.80
PMCS 150717C00006000 C 07/17/15 6.0 2.00 2.80
PMCS 150717C00007000 C 07/17/15 7.0 1.30 1.80
PMCS 150717C00008000 C 07/17/15 8.0 0.70 0.90
PMCS 150717C00009000 C 07/17/15 9.0 0.15 0.25
PMCS 150717C00010000 C 07/17/15 10.0 0.00 0.05
PMCS 150717C00011000 C 07/17/15 11.0 0.00 0.05
PMCS 150717C00012000 C 07/17/15 12.0 0.00 0.05
PMCS 150717C00013000 C 07/17/15 13.0 0.00 0.05
PMCS 150717C00014000 C 07/17/15 14.0 0.00 0.05
PMCS 150717C00015000 C 07/17/15 15.0 0.00 0.05
PMCS 150717C00016000 C 07/17/15 16.0 0.00 0.05
PMCS 150717C00017000 C 07/17/15 17.0 0.00 0.05
PMCS 150717P00001000 P 07/17/15 1.0 0.00 0.05
PMCS 150717P00002000 P 07/17/15 2.0 0.00 0.05
PMCS 150717P00003000 P 07/17/15 3.0 0.00 0.05
PMCS 150717P00004000 P 07/17/15 4.0 0.00 0.05
PMCS 150717P00005000 P 07/17/15 5.0 0.00 0.05
PMCS 150717P00006000 P 07/17/15 6.0 0.00 0.05
PMCS 150717P00007000 P 07/17/15 7.0 0.00 0.05
PMCS 150717P00008000 P 07/17/15 8.0 0.05 0.15
PMCS 150717P00009000 P 07/17/15 9.0 0.45 0.65
PMCS 150717P00010000 P 07/17/15 10.0 1.25 1.75
PMCS 150717P00011000 P 07/17/15 11.0 2.20 3.00
PMCS 150717P00012000 P 07/17/15 12.0 3.20 4.00
PMCS 150717P00013000 P 07/17/15 13.0 4.20 5.00
PMCS 150717P00014000 P 07/17/15 14.0 5.20 6.10
PMCS 150717P00015000 P 07/17/15 15.0 6.10 7.10
PMCS 150717P00016000 P 07/17/15 16.0 7.10 8.20
PMCS 150717P00017000 P 07/17/15 17.0 8.10 9.10
PMCS 150821C00001000 C 08/21/15 1.0 6.90 7.90
PMCS 150821C00002000 C 08/21/15 2.0 5.40 7.40
PMCS 150821C00003000 C 08/21/15 3.0 4.50 6.30
PMCS 150821C00004000 C 08/21/15 4.0 4.00 4.80
PMCS 150821C00005000 C 08/21/15 5.0 3.00 3.80
PMCS 150821C00006000 C 08/21/15 6.0 2.05 2.80
PMCS 150821C00007000 C 08/21/15 7.0 1.20 1.85
PMCS 150821C00008000 C 08/21/15 8.0 0.85 1.00
PMCS 150821C00009000 C 08/21/15 9.0 0.30 0.40
PMCS 150821C00010000 C 08/21/15 10.0 0.05 0.15
PMCS 150821C00011000 C 08/21/15 11.0 0.00 0.05
PMCS 150821C00012000 C 08/21/15 12.0 0.00 0.05
PMCS 150821C00013000 C 08/21/15 13.0 0.00 0.05
PMCS 150821C00014000 C 08/21/15 14.0 0.00 0.05
PMCS 150821C00015000 C 08/21/15 15.0 0.00 0.05
PMCS 150821C00016000 C 08/21/15 16.0 0.00 0.05
PMCS 150821C00017000 C 08/21/15 17.0 0.00 0.05
PMCS 150821P00001000 P 08/21/15 1.0 0.00 0.05
PMCS 150821P00002000 P 08/21/15 2.0 0.00 0.05
PMCS 150821P00003000 P 08/21/15 3.0 0.00 0.05
PMCS 150821P00004000 P 08/21/15 4.0 0.00 0.05
PMCS 150821P00005000 P 08/21/15 5.0 0.00 0.05
PMCS 150821P00006000 P 08/21/15 6.0 0.00 0.10
PMCS 150821P00007000 P 08/21/15 7.0 0.00 0.15
PMCS 150821P00008000 P 08/21/15 8.0 0.20 0.25
PMCS 150821P00009000 P 08/21/15 9.0 0.60 0.75
PMCS 150821P00010000 P 08/21/15 10.0 1.30 1.55
PMCS 150821P00011000 P 08/21/15 11.0 2.25 2.85
PMCS 150821P00012000 P 08/21/15 12.0 3.20 4.00
PMCS 150821P00013000 P 08/21/15 13.0 3.80 5.50
PMCS 150821P00014000 P 08/21/15 14.0 4.70 6.50
PMCS 150821P00015000 P 08/21/15 15.0 5.70 7.60
PMCS 150821P00016000 P 08/21/15 16.0 6.70 8.60
PMCS 150821P00017000 P 08/21/15 17.0 8.10 9.50
PMCS 151120C00001000 C 11/20/15 1.0 6.50 7.90
PMCS 151120C00002000 C 11/20/15 2.0 5.40 7.40
PMCS 151120C00003000 C 11/20/15 3.0 4.50 6.30
PMCS 151120C00004000 C 11/20/15 4.0 4.00 4.80
PMCS 151120C00005000 C 11/20/15 5.0 3.00 3.80
PMCS 151120C00006000 C 11/20/15 6.0 2.05 2.85
PMCS 151120C00007000 C 11/20/15 7.0 1.40 1.95
PMCS 151120C00008000 C 11/20/15 8.0 1.05 1.20
PMCS 151120C00009000 C 11/20/15 9.0 0.55 0.65
PMCS 151120C00010000 C 11/20/15 10.0 0.20 0.30
PMCS 151120C00011000 C 11/20/15 11.0 0.00 0.15
PMCS 151120C00012000 C 11/20/15 12.0 0.00 0.10
PMCS 151120C00013000 C 11/20/15 13.0 0.00 0.05
PMCS 151120C00014000 C 11/20/15 14.0 0.00 0.05
PMCS 151120C00015000 C 11/20/15 15.0 0.00 0.05
PMCS 151120C00016000 C 11/20/15 16.0 0.00 0.05
PMCS 151120C00017000 C 11/20/15 17.0 0.00 0.05
PMCS 151120C00018000 C 11/20/15 18.0 0.00 0.05
PMCS 151120C00019000 C 11/20/15 19.0 0.00 0.05
PMCS 151120P00001000 P 11/20/15 1.0 0.00 0.05
PMCS 151120P00002000 P 11/20/15 2.0 0.00 0.05
PMCS 151120P00003000 P 11/20/15 3.0 0.00 0.05
PMCS 151120P00004000 P 11/20/15 4.0 0.00 0.05
PMCS 151120P00005000 P 11/20/15 5.0 0.00 0.10
PMCS 151120P00006000 P 11/20/15 6.0 0.00 0.15
PMCS 151120P00007000 P 11/20/15 7.0 0.15 0.30
PMCS 151120P00008000 P 11/20/15 8.0 0.40 0.45
PMCS 151120P00009000 P 11/20/15 9.0 0.85 1.00
PMCS 151120P00010000 P 11/20/15 10.0 1.50 1.70
PMCS 151120P00011000 P 11/20/15 11.0 2.35 2.75
PMCS 151120P00012000 P 11/20/15 12.0 3.20 4.00
PMCS 151120P00013000 P 11/20/15 13.0 4.20 5.00
PMCS 151120P00014000 P 11/20/15 14.0 5.10 6.10
PMCS 151120P00015000 P 11/20/15 15.0 6.10 7.10
PMCS 151120P00016000 P 11/20/15 16.0 7.10 8.10
PMCS 151120P00017000 P 11/20/15 17.0 8.10 9.10
PMCS 151120P00018000 P 11/20/15 18.0 9.10 10.10
PMCS 151120P00019000 P 11/20/15 19.0 10.10 11.70
PMCS 160115C00002000 C 01/15/16 2.0 5.40 7.30
PMCS 160115C00003000 C 01/15/16 3.0 5.00 5.80
PMCS 160115C00004000 C 01/15/16 4.0 4.00 4.80
PMCS 160115C00005000 C 01/15/16 5.0 3.00 3.80
PMCS 160115C00006000 C 01/15/16 6.0 2.20 2.90
PMCS 160115C00007000 C 01/15/16 7.0 1.80 2.05
PMCS 160115C00008000 C 01/15/16 8.0 1.05 1.30
PMCS 160115C00009000 C 01/15/16 9.0 0.60 0.75
PMCS 160115C00010000 C 01/15/16 10.0 0.25 0.40
PMCS 160115C00011000 C 01/15/16 11.0 0.05 0.25
PMCS 160115C00012000 C 01/15/16 12.0 0.00 0.15
PMCS 160115C00013000 C 01/15/16 13.0 0.00 0.10
PMCS 160115C00014000 C 01/15/16 14.0 0.00 0.05
PMCS 160115C00015000 C 01/15/16 15.0 0.00 0.05
PMCS 160115P00002000 P 01/15/16 2.0 0.00 0.05
PMCS 160115P00003000 P 01/15/16 3.0 0.00 0.05
PMCS 160115P00004000 P 01/15/16 4.0 0.00 0.05
PMCS 160115P00005000 P 01/15/16 5.0 0.00 0.10
PMCS 160115P00006000 P 01/15/16 6.0 0.00 0.20
PMCS 160115P00007000 P 01/15/16 7.0 0.20 0.35
PMCS 160115P00008000 P 01/15/16 8.0 0.45 0.55
PMCS 160115P00009000 P 01/15/16 9.0 0.90 1.10
PMCS 160115P00010000 P 01/15/16 10.0 1.55 1.80
PMCS 160115P00011000 P 01/15/16 11.0 2.35 2.60
PMCS 160115P00012000 P 01/15/16 12.0 3.30 3.80
PMCS 160115P00013000 P 01/15/16 13.0 4.20 4.90
PMCS 160115P00014000 P 01/15/16 14.0 5.10 6.10
PMCS 160115P00015000 P 01/15/16 15.0 5.70 7.20
PMCS 170120C00003000 C 01/20/17 3.0 4.60 6.20
PMCS 170120C00005000 C 01/20/17 5.0 3.10 4.20
PMCS 170120C00007000 C 01/20/17 7.0 2.25 2.60
PMCS 170120C00010000 C 01/20/17 10.0 0.80 1.05
PMCS 170120C00012000 C 01/20/17 12.0 0.30 0.60
PMCS 170120C00015000 C 01/20/17 15.0 0.00 0.30
PMCS 170120P00003000 P 01/20/17 3.0 0.00 0.10
PMCS 170120P00005000 P 01/20/17 5.0 0.10 0.30
PMCS 170120P00007000 P 01/20/17 7.0 0.55 0.80
PMCS 170120P00010000 P 01/20/17 10.0 2.05 2.35
PMCS 170120P00012000 P 01/20/17 12.0 3.50 3.90
PMCS 170120P00015000 P 01/20/17 15.0 6.20 7.10

OPRA data is delayed 15 minutes.