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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 141018C00001000 C 10/18/14 1.0 5.60 6.30
PMCS 141018C00002000 C 10/18/14 2.0 4.40 5.50
PMCS 141018C00003000 C 10/18/14 3.0 3.40 4.50
PMCS 141018C00004000 C 10/18/14 4.0 2.70 3.50
PMCS 141018C00005000 C 10/18/14 5.0 1.70 2.25
PMCS 141018C00006000 C 10/18/14 6.0 0.75 1.10
PMCS 141018C00007000 C 10/18/14 7.0 0.00 0.10
PMCS 141018C00008000 C 10/18/14 8.0 0.00 0.10
PMCS 141018C00009000 C 10/18/14 9.0 0.00 0.05
PMCS 141018C00010000 C 10/18/14 10.0 0.00 0.10
PMCS 141018C00011000 C 10/18/14 11.0 0.00 0.10
PMCS 141018C00012000 C 10/18/14 12.0 0.00 0.10
PMCS 141018C00013000 C 10/18/14 13.0 0.00 0.10
PMCS 141018C00014000 C 10/18/14 14.0 0.00 0.10
PMCS 141018P00001000 P 10/18/14 1.0 0.00 0.10
PMCS 141018P00002000 P 10/18/14 2.0 0.00 0.10
PMCS 141018P00003000 P 10/18/14 3.0 0.00 0.10
PMCS 141018P00004000 P 10/18/14 4.0 0.00 0.10
PMCS 141018P00005000 P 10/18/14 5.0 0.00 0.10
PMCS 141018P00006000 P 10/18/14 6.0 0.00 0.10
PMCS 141018P00007000 P 10/18/14 7.0 0.00 0.15
PMCS 141018P00008000 P 10/18/14 8.0 0.95 1.25
PMCS 141018P00009000 P 10/18/14 9.0 1.95 2.25
PMCS 141018P00010000 P 10/18/14 10.0 2.75 3.60
PMCS 141018P00011000 P 10/18/14 11.0 3.70 4.60
PMCS 141018P00012000 P 10/18/14 12.0 4.50 5.60
PMCS 141018P00013000 P 10/18/14 13.0 5.50 6.60
PMCS 141018P00014000 P 10/18/14 14.0 6.80 7.20
PMCS 141122C00001000 C 11/22/14 1.0 5.80 6.10
PMCS 141122C00002000 C 11/22/14 2.0 4.80 5.10
PMCS 141122C00003000 C 11/22/14 3.0 3.80 4.10
PMCS 141122C00004000 C 11/22/14 4.0 2.85 3.10
PMCS 141122C00005000 C 11/22/14 5.0 1.85 2.05
PMCS 141122C00006000 C 11/22/14 6.0 0.95 1.15
PMCS 141122C00007000 C 11/22/14 7.0 0.30 0.40
PMCS 141122C00008000 C 11/22/14 8.0 0.05 0.15
PMCS 141122C00009000 C 11/22/14 9.0 0.05 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 0.00 0.15
PMCS 141122P00007000 P 11/22/14 7.0 0.35 0.50
PMCS 141122P00008000 P 11/22/14 8.0 1.10 1.25
PMCS 141122P00009000 P 11/22/14 9.0 2.00 2.25
PMCS 141122P00010000 P 11/22/14 10.0 2.95 3.30
PMCS 141122P00011000 P 11/22/14 11.0 3.90 4.30
PMCS 141122P00012000 P 11/22/14 12.0 4.90 5.20
PMCS 141122P00013000 P 11/22/14 13.0 5.90 6.20
PMCS 141122P00014000 P 11/22/14 14.0 6.90 7.20
PMCS 141122P00015000 P 11/22/14 15.0 7.70 8.30
PMCS 150220C00001000 C 02/20/15 1.0 5.80 6.10
PMCS 150220C00002000 C 02/20/15 2.0 4.80 5.10
PMCS 150220C00003000 C 02/20/15 3.0 3.80 4.10
PMCS 150220C00004000 C 02/20/15 4.0 2.85 3.10
PMCS 150220C00005000 C 02/20/15 5.0 1.95 2.20
PMCS 150220C00006000 C 02/20/15 6.0 1.10 1.30
PMCS 150220C00007000 C 02/20/15 7.0 0.55 0.70
PMCS 150220C00008000 C 02/20/15 8.0 0.20 0.35
PMCS 150220C00009000 C 02/20/15 9.0 0.00 0.20
PMCS 150220C00010000 C 02/20/15 10.0 0.00 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 0.10
PMCS 150220P00005000 P 02/20/15 5.0 0.00 0.15
PMCS 150220P00006000 P 02/20/15 6.0 0.20 0.35
PMCS 150220P00007000 P 02/20/15 7.0 0.60 0.75
PMCS 150220P00008000 P 02/20/15 8.0 1.25 1.40
PMCS 150220P00009000 P 02/20/15 9.0 2.05 2.30
PMCS 150220P00010000 P 02/20/15 10.0 2.95 3.20
PMCS 150220P00011000 P 02/20/15 11.0 3.90 4.20
PMCS 150220P00012000 P 02/20/15 12.0 4.90 5.20
PMCS 150220P00013000 P 02/20/15 13.0 5.90 6.20
PMCS 150220P00014000 P 02/20/15 14.0 6.90 7.20
PMCS 150220P00015000 P 02/20/15 15.0 7.80 8.30
PMCS 150515C00001000 C 05/15/15 1.0 5.40 6.50
PMCS 150515C00002000 C 05/15/15 2.0 4.80 5.10
PMCS 150515C00003000 C 05/15/15 3.0 3.80 4.20
PMCS 150515C00004000 C 05/15/15 4.0 2.90 3.20
PMCS 150515C00005000 C 05/15/15 5.0 2.00 2.35
PMCS 150515C00006000 C 05/15/15 6.0 1.30 1.50
PMCS 150515C00007000 C 05/15/15 7.0 0.75 0.90
PMCS 150515C00008000 C 05/15/15 8.0 0.35 0.55
PMCS 150515C00009000 C 05/15/15 9.0 0.15 0.35
PMCS 150515C00010000 C 05/15/15 10.0 0.05 0.25
PMCS 150515C00011000 C 05/15/15 11.0 0.00 0.15
PMCS 150515C00012000 C 05/15/15 12.0 0.00 0.10
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 0.15
PMCS 150515P00005000 P 05/15/15 5.0 0.10 0.25
PMCS 150515P00006000 P 05/15/15 6.0 0.35 0.50
PMCS 150515P00007000 P 05/15/15 7.0 0.75 0.90
PMCS 150515P00008000 P 05/15/15 8.0 1.35 1.60
PMCS 150515P00009000 P 05/15/15 9.0 2.15 2.40
PMCS 150515P00010000 P 05/15/15 10.0 3.00 3.30
PMCS 150515P00011000 P 05/15/15 11.0 3.90 4.30
PMCS 150515P00012000 P 05/15/15 12.0 4.90 5.20
PMCS 150515P00013000 P 05/15/15 13.0 5.90 6.20
PMCS 150515P00014000 P 05/15/15 14.0 6.90 7.20
PMCS 150515P00015000 P 05/15/15 15.0 7.90 8.20
PMCS 160115C00003000 C 01/15/16 3.0 3.80 4.40
PMCS 160115C00005000 C 01/15/16 5.0 2.05 2.70
PMCS 160115C00007000 C 01/15/16 7.0 1.10 1.35
PMCS 160115C00010000 C 01/15/16 10.0 0.20 0.55
PMCS 160115C00012000 C 01/15/16 12.0 0.00 0.30
PMCS 160115P00003000 P 01/15/16 3.0 0.00 0.15
PMCS 160115P00005000 P 01/15/16 5.0 0.30 0.50
PMCS 160115P00007000 P 01/15/16 7.0 1.10 1.30
PMCS 160115P00010000 P 01/15/16 10.0 3.20 3.50
PMCS 160115P00012000 P 01/15/16 12.0 4.90 5.50
PMCS 170120C00003000 C 01/20/17 3.0 3.70 4.60
PMCS 170120C00005000 C 01/20/17 5.0 2.55 2.85
PMCS 170120C00007000 C 01/20/17 7.0 1.50 1.80
PMCS 170120C00010000 C 01/20/17 10.0 0.60 0.95
PMCS 170120C00012000 C 01/20/17 12.0 0.30 0.65
PMCS 170120P00003000 P 01/20/17 3.0 0.05 0.25
PMCS 170120P00005000 P 01/20/17 5.0 0.55 0.75
PMCS 170120P00007000 P 01/20/17 7.0 1.45 1.70
PMCS 170120P00010000 P 01/20/17 10.0 3.50 3.80
PMCS 170120P00012000 P 01/20/17 12.0 5.20 5.60

OPRA data is delayed 15 minutes.