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 (2015-01-02)Premium Content

Pmc Sierra Inc (PMCS)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 150220C00001000 C 02/20/15 1.0 7.30 8.30
PMCS 150220C00002000 C 02/20/15 2.0 6.10 7.60
PMCS 150220C00003000 C 02/20/15 3.0 3.70 8.10
PMCS 150220C00004000 C 02/20/15 4.0 4.40 5.40
PMCS 150220C00005000 C 02/20/15 5.0 3.40 4.20
PMCS 150220C00006000 C 02/20/15 6.0 2.60 3.20
PMCS 150220C00007000 C 02/20/15 7.0 1.60 2.10
PMCS 150220C00008000 C 02/20/15 8.0 1.05 1.15
PMCS 150220C00009000 C 02/20/15 9.0 0.40 0.45
PMCS 150220C00010000 C 02/20/15 10.0 0.05 0.10
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 0.05
PMCS 150220P00007000 P 02/20/15 7.0 0.00 0.05
PMCS 150220P00008000 P 02/20/15 8.0 0.05 0.15
PMCS 150220P00009000 P 02/20/15 9.0 0.30 0.40
PMCS 150220P00010000 P 02/20/15 10.0 1.00 1.10
PMCS 150220P00011000 P 02/20/15 11.0 1.95 2.40
PMCS 150220P00012000 P 02/20/15 12.0 2.80 3.60
PMCS 150220P00013000 P 02/20/15 13.0 3.80 4.60
PMCS 150220P00014000 P 02/20/15 14.0 4.80 5.60
PMCS 150220P00015000 P 02/20/15 15.0 5.70 6.70
PMCS 150320C00001000 C 03/20/15 1.0 7.30 8.30
PMCS 150320C00002000 C 03/20/15 2.0 6.30 7.30
PMCS 150320C00003000 C 03/20/15 3.0 5.30 6.30
PMCS 150320C00004000 C 03/20/15 4.0 4.40 5.30
PMCS 150320C00005000 C 03/20/15 5.0 3.50 4.10
PMCS 150320C00006000 C 03/20/15 6.0 2.60 3.10
PMCS 150320C00007000 C 03/20/15 7.0 1.65 2.10
PMCS 150320C00008000 C 03/20/15 8.0 1.10 1.25
PMCS 150320C00009000 C 03/20/15 9.0 0.45 0.55
PMCS 150320C00010000 C 03/20/15 10.0 0.10 0.20
PMCS 150320C00011000 C 03/20/15 11.0 0.00 0.10
PMCS 150320C00012000 C 03/20/15 12.0 0.00 0.05
PMCS 150320C00013000 C 03/20/15 13.0 0.00 0.05
PMCS 150320C00014000 C 03/20/15 14.0 0.00 0.05
PMCS 150320C00015000 C 03/20/15 15.0 0.00 0.05
PMCS 150320C00016000 C 03/20/15 16.0 0.00 0.05
PMCS 150320C00017000 C 03/20/15 17.0 0.00 0.05
PMCS 150320P00001000 P 03/20/15 1.0 0.00 0.05
PMCS 150320P00002000 P 03/20/15 2.0 0.00 0.05
PMCS 150320P00003000 P 03/20/15 3.0 0.00 0.05
PMCS 150320P00004000 P 03/20/15 4.0 0.00 0.05
PMCS 150320P00005000 P 03/20/15 5.0 0.00 0.05
PMCS 150320P00006000 P 03/20/15 6.0 0.00 0.05
PMCS 150320P00007000 P 03/20/15 7.0 0.00 0.10
PMCS 150320P00008000 P 03/20/15 8.0 0.10 0.20
PMCS 150320P00009000 P 03/20/15 9.0 0.45 0.55
PMCS 150320P00010000 P 03/20/15 10.0 1.10 1.20
PMCS 150320P00011000 P 03/20/15 11.0 1.95 2.45
PMCS 150320P00012000 P 03/20/15 12.0 2.95 3.50
PMCS 150320P00013000 P 03/20/15 13.0 3.80 4.60
PMCS 150320P00014000 P 03/20/15 14.0 4.80 5.60
PMCS 150320P00015000 P 03/20/15 15.0 5.70 6.70
PMCS 150320P00016000 P 03/20/15 16.0 6.70 7.80
PMCS 150320P00017000 P 03/20/15 17.0 7.70 8.70
PMCS 150515C00001000 C 05/15/15 1.0 7.30 8.30
PMCS 150515C00002000 C 05/15/15 2.0 5.80 7.80
PMCS 150515C00003000 C 05/15/15 3.0 4.80 6.80
PMCS 150515C00004000 C 05/15/15 4.0 4.60 5.10
PMCS 150515C00005000 C 05/15/15 5.0 3.60 4.10
PMCS 150515C00006000 C 05/15/15 6.0 2.65 3.20
PMCS 150515C00007000 C 05/15/15 7.0 1.75 2.20
PMCS 150515C00008000 C 05/15/15 8.0 1.25 1.40
PMCS 150515C00009000 C 05/15/15 9.0 0.65 0.75
PMCS 150515C00010000 C 05/15/15 10.0 0.25 0.35
PMCS 150515C00011000 C 05/15/15 11.0 0.05 0.20
PMCS 150515C00012000 C 05/15/15 12.0 0.00 0.10
PMCS 150515C00013000 C 05/15/15 13.0 0.00 0.05
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 0.05
PMCS 150515P00006000 P 05/15/15 6.0 0.00 0.10
PMCS 150515P00007000 P 05/15/15 7.0 0.05 0.20
PMCS 150515P00008000 P 05/15/15 8.0 0.25 0.35
PMCS 150515P00009000 P 05/15/15 9.0 0.65 0.75
PMCS 150515P00010000 P 05/15/15 10.0 1.25 1.40
PMCS 150515P00011000 P 05/15/15 11.0 2.05 2.20
PMCS 150515P00012000 P 05/15/15 12.0 2.95 3.50
PMCS 150515P00013000 P 05/15/15 13.0 3.90 4.40
PMCS 150515P00014000 P 05/15/15 14.0 4.90 5.40
PMCS 150515P00015000 P 05/15/15 15.0 5.70 6.70
PMCS 150821C00001000 C 08/21/15 1.0 7.30 8.30
PMCS 150821C00002000 C 08/21/15 2.0 5.80 7.80
PMCS 150821C00003000 C 08/21/15 3.0 5.30 6.30
PMCS 150821C00004000 C 08/21/15 4.0 4.40 5.20
PMCS 150821C00005000 C 08/21/15 5.0 3.50 4.20
PMCS 150821C00006000 C 08/21/15 6.0 2.75 3.30
PMCS 150821C00007000 C 08/21/15 7.0 2.15 2.35
PMCS 150821C00008000 C 08/21/15 8.0 1.45 1.65
PMCS 150821C00009000 C 08/21/15 9.0 0.90 1.00
PMCS 150821C00010000 C 08/21/15 10.0 0.50 0.60
PMCS 150821C00011000 C 08/21/15 11.0 0.25 0.35
PMCS 150821C00012000 C 08/21/15 12.0 0.10 0.25
PMCS 150821C00013000 C 08/21/15 13.0 0.00 0.15
PMCS 150821C00014000 C 08/21/15 14.0 0.00 0.10
PMCS 150821C00015000 C 08/21/15 15.0 0.00 0.10
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 0.10
PMCS 150821P00006000 P 08/21/15 6.0 0.05 0.20
PMCS 150821P00007000 P 08/21/15 7.0 0.20 0.35
PMCS 150821P00008000 P 08/21/15 8.0 0.45 0.60
PMCS 150821P00009000 P 08/21/15 9.0 0.90 1.05
PMCS 150821P00010000 P 08/21/15 10.0 1.45 1.65
PMCS 150821P00011000 P 08/21/15 11.0 2.20 2.40
PMCS 150821P00012000 P 08/21/15 12.0 3.00 3.20
PMCS 150821P00013000 P 08/21/15 13.0 3.90 4.40
PMCS 150821P00014000 P 08/21/15 14.0 4.90 5.60
PMCS 150821P00015000 P 08/21/15 15.0 5.80 6.70
PMCS 150821P00016000 P 08/21/15 16.0 6.70 7.70
PMCS 150821P00017000 P 08/21/15 17.0 7.70 8.70
PMCS 160115C00003000 C 01/15/16 3.0 5.30 6.50
PMCS 160115C00005000 C 01/15/16 5.0 3.50 4.60
PMCS 160115C00007000 C 01/15/16 7.0 2.40 2.60
PMCS 160115C00010000 C 01/15/16 10.0 0.80 0.90
PMCS 160115C00012000 C 01/15/16 12.0 0.30 0.45
PMCS 160115C00015000 C 01/15/16 15.0 0.00 0.20
PMCS 160115P00003000 P 01/15/16 3.0 0.00 0.05
PMCS 160115P00005000 P 01/15/16 5.0 0.05 0.20
PMCS 160115P00007000 P 01/15/16 7.0 0.40 0.55
PMCS 160115P00010000 P 01/15/16 10.0 1.75 1.95
PMCS 160115P00012000 P 01/15/16 12.0 3.20 3.40
PMCS 160115P00015000 P 01/15/16 15.0 5.60 6.60
PMCS 170120C00003000 C 01/20/17 3.0 5.40 6.50
PMCS 170120C00005000 C 01/20/17 5.0 3.40 4.80
PMCS 170120C00007000 C 01/20/17 7.0 2.80 3.00
PMCS 170120C00010000 C 01/20/17 10.0 1.30 1.50
PMCS 170120C00012000 C 01/20/17 12.0 0.70 0.90
PMCS 170120C00015000 C 01/20/17 15.0 0.25 0.50
PMCS 170120P00003000 P 01/20/17 3.0 0.00 0.15
PMCS 170120P00005000 P 01/20/17 5.0 0.20 0.40
PMCS 170120P00007000 P 01/20/17 7.0 0.70 0.90
PMCS 170120P00010000 P 01/20/17 10.0 2.15 2.40
PMCS 170120P00012000 P 01/20/17 12.0 3.50 3.80
PMCS 170120P00015000 P 01/20/17 15.0 6.10 6.30

OPRA data is delayed 15 minutes.