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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 140816C00001000 C 08/16/14 1.0 5.70 6.10
PMCS 140816C00002000 C 08/16/14 2.0 4.20 5.50
PMCS 140816C00003000 C 08/16/14 3.0 3.80 4.20
PMCS 140816C00004000 C 08/16/14 4.0 2.80 3.20
PMCS 140816C00005000 C 08/16/14 5.0 1.80 2.20
PMCS 140816C00006000 C 08/16/14 6.0 0.85 1.15
PMCS 140816C00007000 C 08/16/14 7.0 0.20 0.25
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 0.35 0.45
PMCS 140816P00008000 P 08/16/14 8.0 0.95 1.25
PMCS 140816P00009000 P 08/16/14 9.0 1.85 2.25
PMCS 140816P00010000 P 08/16/14 10.0 2.80 3.20
PMCS 140816P00011000 P 08/16/14 11.0 3.60 4.50
PMCS 140816P00012000 P 08/16/14 12.0 4.60 5.80
PMCS 140816P00013000 P 08/16/14 13.0 5.40 6.80
PMCS 140816P00014000 P 08/16/14 14.0 6.50 7.60
PMCS 140920C00001000 C 09/20/14 1.0 5.50 6.20
PMCS 140920C00002000 C 09/20/14 2.0 4.70 5.20
PMCS 140920C00003000 C 09/20/14 3.0 3.80 4.20
PMCS 140920C00004000 C 09/20/14 4.0 2.80 3.20
PMCS 140920C00005000 C 09/20/14 5.0 1.80 2.05
PMCS 140920C00006000 C 09/20/14 6.0 0.90 1.05
PMCS 140920C00007000 C 09/20/14 7.0 0.30 0.40
PMCS 140920C00008000 C 09/20/14 8.0 0.05 0.15
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 0.10 0.20
PMCS 140920P00007000 P 09/20/14 7.0 0.45 0.55
PMCS 140920P00008000 P 09/20/14 8.0 1.15 1.30
PMCS 140920P00009000 P 09/20/14 9.0 1.80 2.25
PMCS 140920P00010000 P 09/20/14 10.0 2.80 3.20
PMCS 140920P00011000 P 09/20/14 11.0 3.80 4.20
PMCS 140920P00012000 P 09/20/14 12.0 4.60 5.70
PMCS 140920P00013000 P 09/20/14 13.0 5.60 6.70
PMCS 140920P00014000 P 09/20/14 14.0 6.70 7.50
PMCS 141122C00001000 C 11/22/14 1.0 5.50 6.30
PMCS 141122C00002000 C 11/22/14 2.0 4.50 5.20
PMCS 141122C00003000 C 11/22/14 3.0 3.50 4.20
PMCS 141122C00004000 C 11/22/14 4.0 2.80 3.20
PMCS 141122C00005000 C 11/22/14 5.0 1.85 2.20
PMCS 141122C00006000 C 11/22/14 6.0 1.05 1.20
PMCS 141122C00007000 C 11/22/14 7.0 0.50 0.60
PMCS 141122C00008000 C 11/22/14 8.0 0.20 0.25
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 0.15
PMCS 141122P00006000 P 11/22/14 6.0 0.20 0.30
PMCS 141122P00007000 P 11/22/14 7.0 0.60 0.70
PMCS 141122P00008000 P 11/22/14 8.0 1.25 1.40
PMCS 141122P00009000 P 11/22/14 9.0 1.95 2.30
PMCS 141122P00010000 P 11/22/14 10.0 2.85 3.30
PMCS 141122P00011000 P 11/22/14 11.0 3.80 4.30
PMCS 141122P00012000 P 11/22/14 12.0 4.80 5.30
PMCS 141122P00013000 P 11/22/14 13.0 5.30 6.90
PMCS 141122P00014000 P 11/22/14 14.0 6.30 7.70
PMCS 141122P00015000 P 11/22/14 15.0 7.70 8.50
PMCS 150220C00001000 C 02/20/15 1.0 5.50 6.30
PMCS 150220C00002000 C 02/20/15 2.0 4.80 5.20
PMCS 150220C00003000 C 02/20/15 3.0 3.80 4.20
PMCS 150220C00004000 C 02/20/15 4.0 2.80 3.30
PMCS 150220C00005000 C 02/20/15 5.0 1.95 2.35
PMCS 150220C00006000 C 02/20/15 6.0 1.20 1.35
PMCS 150220C00007000 C 02/20/15 7.0 0.65 0.80
PMCS 150220C00008000 C 02/20/15 8.0 0.30 0.45
PMCS 150220C00009000 C 02/20/15 9.0 0.10 0.25
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 0.10 0.25
PMCS 150220P00006000 P 02/20/15 6.0 0.35 0.50
PMCS 150220P00007000 P 02/20/15 7.0 0.80 0.90
PMCS 150220P00008000 P 02/20/15 8.0 1.45 1.55
PMCS 150220P00009000 P 02/20/15 9.0 2.20 2.40
PMCS 150220P00010000 P 02/20/15 10.0 2.90 3.30
PMCS 150220P00011000 P 02/20/15 11.0 3.90 4.30
PMCS 150220P00012000 P 02/20/15 12.0 4.80 5.70
PMCS 150220P00013000 P 02/20/15 13.0 5.80 6.30
PMCS 150220P00014000 P 02/20/15 14.0 6.80 7.30
PMCS 150220P00015000 P 02/20/15 15.0 7.70 8.50

OPRA data is delayed 15 minutes.