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 (2014-10-03)Premium Content

Pmc Sierra Inc (PMCS)
As of Nov 26 2014 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 141220C00001000 C 12/20/14 1.0 6.90 7.40
PMCS 141220C00002000 C 12/20/14 2.0 5.90 6.50
PMCS 141220C00003000 C 12/20/14 3.0 4.80 5.50
PMCS 141220C00004000 C 12/20/14 4.0 3.90 4.50
PMCS 141220C00005000 C 12/20/14 5.0 3.00 3.40
PMCS 141220C00006000 C 12/20/14 6.0 2.05 2.35
PMCS 141220C00007000 C 12/20/14 7.0 1.05 1.30
PMCS 141220C00008000 C 12/20/14 8.0 0.30 0.40
PMCS 141220C00009000 C 12/20/14 9.0 0.05 0.15
PMCS 141220C00010000 C 12/20/14 10.0 0.00 0.10
PMCS 141220C00011000 C 12/20/14 11.0 0.00 0.10
PMCS 141220C00012000 C 12/20/14 12.0 0.00 0.10
PMCS 141220C00013000 C 12/20/14 13.0 0.00 0.05
PMCS 141220C00014000 C 12/20/14 14.0 0.00 0.05
PMCS 141220P00001000 P 12/20/14 1.0 0.00 0.05
PMCS 141220P00002000 P 12/20/14 2.0 0.00 0.05
PMCS 141220P00003000 P 12/20/14 3.0 0.00 0.05
PMCS 141220P00004000 P 12/20/14 4.0 0.00 0.05
PMCS 141220P00005000 P 12/20/14 5.0 0.00 0.05
PMCS 141220P00006000 P 12/20/14 6.0 0.00 0.05
PMCS 141220P00007000 P 12/20/14 7.0 0.00 0.05
PMCS 141220P00008000 P 12/20/14 8.0 0.15 0.25
PMCS 141220P00009000 P 12/20/14 9.0 0.80 1.00
PMCS 141220P00010000 P 12/20/14 10.0 1.75 2.00
PMCS 141220P00011000 P 12/20/14 11.0 2.65 3.00
PMCS 141220P00012000 P 12/20/14 12.0 3.70 4.20
PMCS 141220P00013000 P 12/20/14 13.0 4.70 5.20
PMCS 141220P00014000 P 12/20/14 14.0 5.60 6.10
PMCS 150117C00001000 C 01/17/15 1.0 6.80 7.50
PMCS 150117C00002000 C 01/17/15 2.0 5.80 6.50
PMCS 150117C00003000 C 01/17/15 3.0 4.90 5.50
PMCS 150117C00004000 C 01/17/15 4.0 3.90 4.50
PMCS 150117C00005000 C 01/17/15 5.0 3.00 3.40
PMCS 150117C00006000 C 01/17/15 6.0 2.05 2.35
PMCS 150117C00007000 C 01/17/15 7.0 1.10 1.35
PMCS 150117C00008000 C 01/17/15 8.0 0.45 0.55
PMCS 150117C00009000 C 01/17/15 9.0 0.10 0.20
PMCS 150117C00010000 C 01/17/15 10.0 0.00 0.10
PMCS 150117C00011000 C 01/17/15 11.0 0.00 0.05
PMCS 150117C00012000 C 01/17/15 12.0 0.00 0.05
PMCS 150117C00013000 C 01/17/15 13.0 0.00 0.05
PMCS 150117C00014000 C 01/17/15 14.0 0.00 0.05
PMCS 150117C00015000 C 01/17/15 15.0 0.00 0.05
PMCS 150117P00001000 P 01/17/15 1.0 0.00 0.05
PMCS 150117P00002000 P 01/17/15 2.0 0.00 0.05
PMCS 150117P00003000 P 01/17/15 3.0 0.00 0.05
PMCS 150117P00004000 P 01/17/15 4.0 0.00 0.05
PMCS 150117P00005000 P 01/17/15 5.0 0.00 0.05
PMCS 150117P00006000 P 01/17/15 6.0 0.00 0.05
PMCS 150117P00007000 P 01/17/15 7.0 0.00 0.10
PMCS 150117P00008000 P 01/17/15 8.0 0.30 0.35
PMCS 150117P00009000 P 01/17/15 9.0 0.90 1.00
PMCS 150117P00010000 P 01/17/15 10.0 1.75 2.00
PMCS 150117P00011000 P 01/17/15 11.0 2.70 3.10
PMCS 150117P00012000 P 01/17/15 12.0 3.70 4.10
PMCS 150117P00013000 P 01/17/15 13.0 4.70 5.10
PMCS 150117P00014000 P 01/17/15 14.0 5.50 6.20
PMCS 150117P00015000 P 01/17/15 15.0 6.60 7.10
PMCS 150220C00001000 C 02/20/15 1.0 6.90 7.40
PMCS 150220C00002000 C 02/20/15 2.0 5.80 6.50
PMCS 150220C00003000 C 02/20/15 3.0 4.90 5.50
PMCS 150220C00004000 C 02/20/15 4.0 4.00 4.40
PMCS 150220C00005000 C 02/20/15 5.0 3.00 3.40
PMCS 150220C00006000 C 02/20/15 6.0 2.05 2.40
PMCS 150220C00007000 C 02/20/15 7.0 1.25 1.40
PMCS 150220C00008000 C 02/20/15 8.0 0.60 0.70
PMCS 150220C00009000 C 02/20/15 9.0 0.20 0.30
PMCS 150220C00010000 C 02/20/15 10.0 0.05 0.15
PMCS 150220C00011000 C 02/20/15 11.0 0.00 0.05
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 0.05
PMCS 150220P00006000 P 02/20/15 6.0 0.00 0.10
PMCS 150220P00007000 P 02/20/15 7.0 0.10 0.20
PMCS 150220P00008000 P 02/20/15 8.0 0.45 0.50
PMCS 150220P00009000 P 02/20/15 9.0 1.00 1.15
PMCS 150220P00010000 P 02/20/15 10.0 1.80 2.05
PMCS 150220P00011000 P 02/20/15 11.0 2.70 3.10
PMCS 150220P00012000 P 02/20/15 12.0 3.70 4.10
PMCS 150220P00013000 P 02/20/15 13.0 4.70 5.10
PMCS 150220P00014000 P 02/20/15 14.0 5.60 6.10
PMCS 150220P00015000 P 02/20/15 15.0 6.60 7.10
PMCS 150515C00001000 C 05/15/15 1.0 6.70 7.60
PMCS 150515C00002000 C 05/15/15 2.0 5.50 6.90
PMCS 150515C00003000 C 05/15/15 3.0 5.00 5.40
PMCS 150515C00004000 C 05/15/15 4.0 4.00 4.40
PMCS 150515C00005000 C 05/15/15 5.0 3.00 3.40
PMCS 150515C00006000 C 05/15/15 6.0 2.10 2.50
PMCS 150515C00007000 C 05/15/15 7.0 1.45 1.60
PMCS 150515C00008000 C 05/15/15 8.0 0.85 0.95
PMCS 150515C00009000 C 05/15/15 9.0 0.40 0.55
PMCS 150515C00010000 C 05/15/15 10.0 0.15 0.30
PMCS 150515C00011000 C 05/15/15 11.0 0.05 0.20
PMCS 150515C00012000 C 05/15/15 12.0 0.00 0.15
PMCS 150515C00013000 C 05/15/15 13.0 0.00 0.10
PMCS 150515C00014000 C 05/15/15 14.0 0.00 0.05
PMCS 150515C00015000 C 05/15/15 15.0 0.00 0.05
PMCS 150515P00001000 P 05/15/15 1.0 0.00 0.05
PMCS 150515P00002000 P 05/15/15 2.0 0.00 0.05
PMCS 150515P00003000 P 05/15/15 3.0 0.00 0.05
PMCS 150515P00004000 P 05/15/15 4.0 0.00 0.05
PMCS 150515P00005000 P 05/15/15 5.0 0.00 0.10
PMCS 150515P00006000 P 05/15/15 6.0 0.15 0.20
PMCS 150515P00007000 P 05/15/15 7.0 0.30 0.40
PMCS 150515P00008000 P 05/15/15 8.0 0.70 0.80
PMCS 150515P00009000 P 05/15/15 9.0 1.25 1.35
PMCS 150515P00010000 P 05/15/15 10.0 2.00 2.15
PMCS 150515P00011000 P 05/15/15 11.0 2.80 3.20
PMCS 150515P00012000 P 05/15/15 12.0 3.80 4.20
PMCS 150515P00013000 P 05/15/15 13.0 4.70 5.10
PMCS 150515P00014000 P 05/15/15 14.0 5.60 6.10
PMCS 150515P00015000 P 05/15/15 15.0 6.60 7.10
PMCS 160115C00003000 C 01/15/16 3.0 4.80 5.60
PMCS 160115C00005000 C 01/15/16 5.0 3.00 3.80
PMCS 160115C00007000 C 01/15/16 7.0 1.85 2.00
PMCS 160115C00010000 C 01/15/16 10.0 0.55 0.75
PMCS 160115C00012000 C 01/15/16 12.0 0.20 0.45
PMCS 160115C00015000 C 01/15/16 15.0 0.00 0.20
PMCS 160115P00003000 P 01/15/16 3.0 0.00 0.10
PMCS 160115P00005000 P 01/15/16 5.0 0.15 0.30
PMCS 160115P00007000 P 01/15/16 7.0 0.65 0.80
PMCS 160115P00010000 P 01/15/16 10.0 2.35 2.55
PMCS 160115P00012000 P 01/15/16 12.0 4.00 4.20
PMCS 160115P00015000 P 01/15/16 15.0 6.50 7.50
PMCS 170120C00003000 C 01/20/17 3.0 4.90 5.70
PMCS 170120C00005000 C 01/20/17 5.0 3.30 4.10
PMCS 170120C00007000 C 01/20/17 7.0 2.25 2.45
PMCS 170120C00010000 C 01/20/17 10.0 1.00 1.25
PMCS 170120C00012000 C 01/20/17 12.0 0.55 0.80
PMCS 170120C00015000 C 01/20/17 15.0 0.20 0.45
PMCS 170120P00003000 P 01/20/17 3.0 0.05 0.15
PMCS 170120P00005000 P 01/20/17 5.0 0.30 0.50
PMCS 170120P00007000 P 01/20/17 7.0 1.00 1.15
PMCS 170120P00010000 P 01/20/17 10.0 2.65 2.90
PMCS 170120P00012000 P 01/20/17 12.0 4.20 4.40
PMCS 170120P00015000 P 01/20/17 15.0 6.60 7.60

OPRA data is delayed 15 minutes.