Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Pmc Sierra Inc (PMCS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 140419C00001000 C 04/19/14 1.0 5.90 6.40
PMCS 140419C00002000 C 04/19/14 2.0 4.90 5.40
PMCS 140419C00003000 C 04/19/14 3.0 4.00 4.40
PMCS 140419C00004000 C 04/19/14 4.0 2.80 3.40
PMCS 140419C00005000 C 04/19/14 5.0 2.00 2.35
PMCS 140419C00006000 C 04/19/14 6.0 1.00 1.35
PMCS 140419C00007000 C 04/19/14 7.0 0.05 0.35
PMCS 140419C00008000 C 04/19/14 8.0 0.00 0.05
PMCS 140419C00009000 C 04/19/14 9.0 0.00 0.05
PMCS 140419C00010000 C 04/19/14 10.0 0.00 0.05
PMCS 140419C00011000 C 04/19/14 11.0 0.00 0.05
PMCS 140419C00012000 C 04/19/14 12.0 0.00 0.05
PMCS 140419C00013000 C 04/19/14 13.0 0.00 0.05
PMCS 140419C00014000 C 04/19/14 14.0 0.00 0.05
PMCS 140419P00001000 P 04/19/14 1.0 0.00 0.05
PMCS 140419P00002000 P 04/19/14 2.0 0.00 0.05
PMCS 140419P00003000 P 04/19/14 3.0 0.00 0.05
PMCS 140419P00004000 P 04/19/14 4.0 0.00 0.05
PMCS 140419P00005000 P 04/19/14 5.0 0.00 0.05
PMCS 140419P00006000 P 04/19/14 6.0 0.00 0.05
PMCS 140419P00007000 P 04/19/14 7.0 0.00 0.05
PMCS 140419P00008000 P 04/19/14 8.0 0.65 1.00
PMCS 140419P00009000 P 04/19/14 9.0 1.65 2.00
PMCS 140419P00010000 P 04/19/14 10.0 2.65 3.00
PMCS 140419P00011000 P 04/19/14 11.0 3.60 4.10
PMCS 140419P00012000 P 04/19/14 12.0 4.60 5.00
PMCS 140419P00013000 P 04/19/14 13.0 5.60 6.10
PMCS 140419P00014000 P 04/19/14 14.0 6.60 7.00
PMCS 140517C00001000 C 05/17/14 1.0 5.80 6.90
PMCS 140517C00002000 C 05/17/14 2.0 4.60 5.80
PMCS 140517C00003000 C 05/17/14 3.0 3.90 4.50
PMCS 140517C00004000 C 05/17/14 4.0 2.95 3.40
PMCS 140517C00005000 C 05/17/14 5.0 2.00 2.40
PMCS 140517C00006000 C 05/17/14 6.0 1.05 1.35
PMCS 140517C00007000 C 05/17/14 7.0 0.35 0.50
PMCS 140517C00008000 C 05/17/14 8.0 0.00 0.10
PMCS 140517C00009000 C 05/17/14 9.0 0.00 0.05
PMCS 140517C00010000 C 05/17/14 10.0 0.00 0.05
PMCS 140517C00011000 C 05/17/14 11.0 0.00 0.05
PMCS 140517C00012000 C 05/17/14 12.0 0.00 0.05
PMCS 140517C00013000 C 05/17/14 13.0 0.00 0.05
PMCS 140517C00014000 C 05/17/14 14.0 0.00 0.05
PMCS 140517P00001000 P 05/17/14 1.0 0.00 0.05
PMCS 140517P00002000 P 05/17/14 2.0 0.00 0.05
PMCS 140517P00003000 P 05/17/14 3.0 0.00 0.05
PMCS 140517P00004000 P 05/17/14 4.0 0.00 0.05
PMCS 140517P00005000 P 05/17/14 5.0 0.00 0.05
PMCS 140517P00006000 P 05/17/14 6.0 0.00 0.10
PMCS 140517P00007000 P 05/17/14 7.0 0.20 0.25
PMCS 140517P00008000 P 05/17/14 8.0 0.75 0.95
PMCS 140517P00009000 P 05/17/14 9.0 1.70 2.00
PMCS 140517P00010000 P 05/17/14 10.0 2.65 3.00
PMCS 140517P00011000 P 05/17/14 11.0 3.50 4.20
PMCS 140517P00012000 P 05/17/14 12.0 4.00 5.20
PMCS 140517P00013000 P 05/17/14 13.0 5.10 6.20
PMCS 140517P00014000 P 05/17/14 14.0 6.60 7.00
PMCS 140816C00001000 C 08/16/14 1.0 5.90 6.40
PMCS 140816C00002000 C 08/16/14 2.0 4.90 5.40
PMCS 140816C00003000 C 08/16/14 3.0 3.90 4.40
PMCS 140816C00004000 C 08/16/14 4.0 3.00 3.40
PMCS 140816C00005000 C 08/16/14 5.0 2.00 2.35
PMCS 140816C00006000 C 08/16/14 6.0 1.25 1.45
PMCS 140816C00007000 C 08/16/14 7.0 0.60 0.70
PMCS 140816C00008000 C 08/16/14 8.0 0.20 0.30
PMCS 140816C00009000 C 08/16/14 9.0 0.05 0.15
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 0.10
PMCS 140816P00006000 P 08/16/14 6.0 0.10 0.20
PMCS 140816P00007000 P 08/16/14 7.0 0.40 0.50
PMCS 140816P00008000 P 08/16/14 8.0 1.00 1.10
PMCS 140816P00009000 P 08/16/14 9.0 1.75 2.05
PMCS 140816P00010000 P 08/16/14 10.0 2.70 3.00
PMCS 140816P00011000 P 08/16/14 11.0 3.60 4.00
PMCS 140816P00012000 P 08/16/14 12.0 4.60 5.10
PMCS 140816P00013000 P 08/16/14 13.0 5.60 6.10
PMCS 140816P00014000 P 08/16/14 14.0 6.60 7.10
PMCS 141122C00001000 C 11/22/14 1.0 5.90 6.40
PMCS 141122C00002000 C 11/22/14 2.0 4.90 5.40
PMCS 141122C00003000 C 11/22/14 3.0 3.90 4.40
PMCS 141122C00004000 C 11/22/14 4.0 3.00 3.40
PMCS 141122C00005000 C 11/22/14 5.0 2.05 2.45
PMCS 141122C00006000 C 11/22/14 6.0 1.35 1.60
PMCS 141122C00007000 C 11/22/14 7.0 0.75 0.90
PMCS 141122C00008000 C 11/22/14 8.0 0.35 0.45
PMCS 141122C00009000 C 11/22/14 9.0 0.10 0.25
PMCS 141122C00010000 C 11/22/14 10.0 0.00 0.15
PMCS 141122C00011000 C 11/22/14 11.0 0.00 0.10
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 0.10
PMCS 141122P00005000 P 11/22/14 5.0 0.00 0.20
PMCS 141122P00006000 P 11/22/14 6.0 0.20 0.30
PMCS 141122P00007000 P 11/22/14 7.0 0.55 0.65
PMCS 141122P00008000 P 11/22/14 8.0 1.15 1.25
PMCS 141122P00009000 P 11/22/14 9.0 1.85 2.10
PMCS 141122P00010000 P 11/22/14 10.0 2.75 3.10
PMCS 141122P00011000 P 11/22/14 11.0 3.70 4.00
PMCS 141122P00012000 P 11/22/14 12.0 4.60 5.00
PMCS 141122P00013000 P 11/22/14 13.0 5.30 6.40
PMCS 141122P00014000 P 11/22/14 14.0 6.60 7.10
PMCS 141122P00015000 P 11/22/14 15.0 7.60 8.10

OPRA data is delayed 15 minutes.