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 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 140517C00001000 C 05/17/14 1.0 6.10 6.80
PMCS 140517C00002000 C 05/17/14 2.0 5.10 5.80
PMCS 140517C00003000 C 05/17/14 3.0 4.00 4.80
PMCS 140517C00004000 C 05/17/14 4.0 3.20 3.60
PMCS 140517C00005000 C 05/17/14 5.0 2.20 2.60
PMCS 140517C00006000 C 05/17/14 6.0 1.20 1.50
PMCS 140517C00007000 C 05/17/14 7.0 0.40 0.55
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 0.05
PMCS 140517P00007000 P 05/17/14 7.0 0.15 0.20
PMCS 140517P00008000 P 05/17/14 8.0 0.65 0.85
PMCS 140517P00009000 P 05/17/14 9.0 1.50 1.80
PMCS 140517P00010000 P 05/17/14 10.0 2.40 2.80
PMCS 140517P00011000 P 05/17/14 11.0 3.40 3.90
PMCS 140517P00012000 P 05/17/14 12.0 4.40 4.90
PMCS 140517P00013000 P 05/17/14 13.0 5.20 6.10
PMCS 140517P00014000 P 05/17/14 14.0 6.30 6.90
PMCS 140621C00001000 C 06/21/14 1.0 6.10 6.80
PMCS 140621C00002000 C 06/21/14 2.0 5.10 5.80
PMCS 140621C00003000 C 06/21/14 3.0 3.90 4.80
PMCS 140621C00004000 C 06/21/14 4.0 3.20 3.60
PMCS 140621C00005000 C 06/21/14 5.0 2.20 2.60
PMCS 140621C00006000 C 06/21/14 6.0 1.25 1.55
PMCS 140621C00007000 C 06/21/14 7.0 0.50 0.70
PMCS 140621C00008000 C 06/21/14 8.0 0.05 0.25
PMCS 140621C00009000 C 06/21/14 9.0 0.00 0.10
PMCS 140621C00010000 C 06/21/14 10.0 0.00 0.05
PMCS 140621C00011000 C 06/21/14 11.0 0.00 0.05
PMCS 140621C00012000 C 06/21/14 12.0 0.00 0.05
PMCS 140621C00013000 C 06/21/14 13.0 0.00 0.05
PMCS 140621C00014000 C 06/21/14 14.0 0.00 0.05
PMCS 140621P00001000 P 06/21/14 1.0 0.00 0.05
PMCS 140621P00002000 P 06/21/14 2.0 0.00 0.05
PMCS 140621P00003000 P 06/21/14 3.0 0.00 0.05
PMCS 140621P00004000 P 06/21/14 4.0 0.00 0.05
PMCS 140621P00005000 P 06/21/14 5.0 0.00 0.05
PMCS 140621P00006000 P 06/21/14 6.0 0.00 0.15
PMCS 140621P00007000 P 06/21/14 7.0 0.20 0.35
PMCS 140621P00008000 P 06/21/14 8.0 0.75 0.90
PMCS 140621P00009000 P 06/21/14 9.0 1.50 1.85
PMCS 140621P00010000 P 06/21/14 10.0 2.40 2.80
PMCS 140621P00011000 P 06/21/14 11.0 3.40 3.80
PMCS 140621P00012000 P 06/21/14 12.0 4.30 4.90
PMCS 140621P00013000 P 06/21/14 13.0 5.20 6.10
PMCS 140621P00014000 P 06/21/14 14.0 6.30 7.00
PMCS 140816C00001000 C 08/16/14 1.0 6.10 6.80
PMCS 140816C00002000 C 08/16/14 2.0 5.10 5.90
PMCS 140816C00003000 C 08/16/14 3.0 4.20 4.60
PMCS 140816C00004000 C 08/16/14 4.0 3.20 3.60
PMCS 140816C00005000 C 08/16/14 5.0 2.20 2.60
PMCS 140816C00006000 C 08/16/14 6.0 1.30 1.60
PMCS 140816C00007000 C 08/16/14 7.0 0.65 0.80
PMCS 140816C00008000 C 08/16/14 8.0 0.20 0.35
PMCS 140816C00009000 C 08/16/14 9.0 0.00 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 0.05 0.20
PMCS 140816P00007000 P 08/16/14 7.0 0.35 0.50
PMCS 140816P00008000 P 08/16/14 8.0 0.90 1.05
PMCS 140816P00009000 P 08/16/14 9.0 1.60 1.90
PMCS 140816P00010000 P 08/16/14 10.0 2.45 2.85
PMCS 140816P00011000 P 08/16/14 11.0 3.40 3.90
PMCS 140816P00012000 P 08/16/14 12.0 4.40 4.90
PMCS 140816P00013000 P 08/16/14 13.0 5.30 6.00
PMCS 140816P00014000 P 08/16/14 14.0 6.30 7.00
PMCS 141122C00001000 C 11/22/14 1.0 5.70 6.90
PMCS 141122C00002000 C 11/22/14 2.0 5.00 5.80
PMCS 141122C00003000 C 11/22/14 3.0 4.00 4.80
PMCS 141122C00004000 C 11/22/14 4.0 3.20 3.60
PMCS 141122C00005000 C 11/22/14 5.0 2.25 2.65
PMCS 141122C00006000 C 11/22/14 6.0 1.45 1.70
PMCS 141122C00007000 C 11/22/14 7.0 0.80 1.00
PMCS 141122C00008000 C 11/22/14 8.0 0.35 0.55
PMCS 141122C00009000 C 11/22/14 9.0 0.10 0.30
PMCS 141122C00010000 C 11/22/14 10.0 0.00 0.20
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 0.15 0.35
PMCS 141122P00007000 P 11/22/14 7.0 0.50 0.65
PMCS 141122P00008000 P 11/22/14 8.0 1.10 1.20
PMCS 141122P00009000 P 11/22/14 9.0 1.70 1.95
PMCS 141122P00010000 P 11/22/14 10.0 2.55 2.90
PMCS 141122P00011000 P 11/22/14 11.0 3.40 3.90
PMCS 141122P00012000 P 11/22/14 12.0 4.40 4.90
PMCS 141122P00013000 P 11/22/14 13.0 5.40 5.90
PMCS 141122P00014000 P 11/22/14 14.0 6.10 7.20
PMCS 141122P00015000 P 11/22/14 15.0 7.10 8.20

OPRA data is delayed 15 minutes.