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 (2015-07-03)Premium Content

Pmc Sierra Inc (PMCS)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 150918C00001000 C 09/18/15 1.0 5.00 5.30
PMCS 150918C00002000 C 09/18/15 2.0 3.90 4.30
PMCS 150918C00003000 C 09/18/15 3.0 3.00 3.30
PMCS 150918C00004000 C 09/18/15 4.0 2.00 2.25
PMCS 150918C00005000 C 09/18/15 5.0 1.00 1.30
PMCS 150918C00006000 C 09/18/15 6.0 0.30 0.40
PMCS 150918C00007000 C 09/18/15 7.0 0.00 0.05
PMCS 150918C00008000 C 09/18/15 8.0 0.00 0.10
PMCS 150918C00009000 C 09/18/15 9.0 0.00 0.10
PMCS 150918C00010000 C 09/18/15 10.0 0.00 0.10
PMCS 150918C00011000 C 09/18/15 11.0 0.00 0.10
PMCS 150918C00012000 C 09/18/15 12.0 0.00 0.10
PMCS 150918C00013000 C 09/18/15 13.0 0.00 0.10
PMCS 150918C00014000 C 09/18/15 14.0 0.00 0.10
PMCS 150918C00015000 C 09/18/15 15.0 0.00 0.10
PMCS 150918C00016000 C 09/18/15 16.0 0.00 0.10
PMCS 150918P00001000 P 09/18/15 1.0 0.00 0.10
PMCS 150918P00002000 P 09/18/15 2.0 0.00 0.10
PMCS 150918P00003000 P 09/18/15 3.0 0.00 0.10
PMCS 150918P00004000 P 09/18/15 4.0 0.00 0.10
PMCS 150918P00005000 P 09/18/15 5.0 0.00 0.05
PMCS 150918P00006000 P 09/18/15 6.0 0.10 0.20
PMCS 150918P00007000 P 09/18/15 7.0 0.75 0.95
PMCS 150918P00008000 P 09/18/15 8.0 1.75 2.05
PMCS 150918P00009000 P 09/18/15 9.0 2.75 3.10
PMCS 150918P00010000 P 09/18/15 10.0 3.70 4.10
PMCS 150918P00011000 P 09/18/15 11.0 4.70 5.10
PMCS 150918P00012000 P 09/18/15 12.0 5.70 6.10
PMCS 150918P00013000 P 09/18/15 13.0 6.70 7.10
PMCS 150918P00014000 P 09/18/15 14.0 7.70 8.10
PMCS 150918P00015000 P 09/18/15 15.0 8.70 9.10
PMCS 150918P00016000 P 09/18/15 16.0 9.60 10.10
PMCS 151016C00001000 C 10/16/15 1.0 4.90 5.30
PMCS 151016C00002000 C 10/16/15 2.0 4.00 4.30
PMCS 151016C00003000 C 10/16/15 3.0 3.00 3.30
PMCS 151016C00004000 C 10/16/15 4.0 2.00 2.30
PMCS 151016C00005000 C 10/16/15 5.0 1.05 1.45
PMCS 151016C00006000 C 10/16/15 6.0 0.40 0.50
PMCS 151016C00007000 C 10/16/15 7.0 0.05 0.15
PMCS 151016C00008000 C 10/16/15 8.0 0.00 0.05
PMCS 151016C00009000 C 10/16/15 9.0 0.00 0.10
PMCS 151016C00010000 C 10/16/15 10.0 0.00 0.10
PMCS 151016C00011000 C 10/16/15 11.0 0.00 0.10
PMCS 151016C00012000 C 10/16/15 12.0 0.00 0.10
PMCS 151016P00001000 P 10/16/15 1.0 0.00 0.10
PMCS 151016P00002000 P 10/16/15 2.0 0.00 0.10
PMCS 151016P00003000 P 10/16/15 3.0 0.00 0.10
PMCS 151016P00004000 P 10/16/15 4.0 0.00 0.10
PMCS 151016P00005000 P 10/16/15 5.0 0.00 0.15
PMCS 151016P00006000 P 10/16/15 6.0 0.20 0.30
PMCS 151016P00007000 P 10/16/15 7.0 0.85 1.05
PMCS 151016P00008000 P 10/16/15 8.0 1.75 2.05
PMCS 151016P00009000 P 10/16/15 9.0 2.75 3.10
PMCS 151016P00010000 P 10/16/15 10.0 3.70 4.10
PMCS 151016P00011000 P 10/16/15 11.0 4.70 5.10
PMCS 151016P00012000 P 10/16/15 12.0 5.70 6.10
PMCS 151120C00001000 C 11/20/15 1.0 5.00 5.30
PMCS 151120C00002000 C 11/20/15 2.0 4.00 4.30
PMCS 151120C00003000 C 11/20/15 3.0 3.00 3.30
PMCS 151120C00004000 C 11/20/15 4.0 2.05 2.40
PMCS 151120C00005000 C 11/20/15 5.0 1.15 1.50
PMCS 151120C00006000 C 11/20/15 6.0 0.55 0.65
PMCS 151120C00007000 C 11/20/15 7.0 0.15 0.25
PMCS 151120C00008000 C 11/20/15 8.0 0.05 0.15
PMCS 151120C00009000 C 11/20/15 9.0 0.00 0.05
PMCS 151120C00010000 C 11/20/15 10.0 0.00 0.05
PMCS 151120C00011000 C 11/20/15 11.0 0.00 0.05
PMCS 151120C00012000 C 11/20/15 12.0 0.00 0.05
PMCS 151120C00013000 C 11/20/15 13.0 0.00 0.05
PMCS 151120C00014000 C 11/20/15 14.0 0.00 0.05
PMCS 151120C00015000 C 11/20/15 15.0 0.00 0.05
PMCS 151120C00016000 C 11/20/15 16.0 0.00 0.05
PMCS 151120C00017000 C 11/20/15 17.0 0.00 0.05
PMCS 151120C00018000 C 11/20/15 18.0 0.00 0.05
PMCS 151120C00019000 C 11/20/15 19.0 0.00 0.05
PMCS 151120P00001000 P 11/20/15 1.0 0.00 0.05
PMCS 151120P00002000 P 11/20/15 2.0 0.00 0.05
PMCS 151120P00003000 P 11/20/15 3.0 0.00 0.05
PMCS 151120P00004000 P 11/20/15 4.0 0.00 0.10
PMCS 151120P00005000 P 11/20/15 5.0 0.05 0.20
PMCS 151120P00006000 P 11/20/15 6.0 0.35 0.45
PMCS 151120P00007000 P 11/20/15 7.0 0.95 1.15
PMCS 151120P00008000 P 11/20/15 8.0 1.80 2.10
PMCS 151120P00009000 P 11/20/15 9.0 2.75 3.10
PMCS 151120P00010000 P 11/20/15 10.0 3.70 4.10
PMCS 151120P00011000 P 11/20/15 11.0 3.60 6.10
PMCS 151120P00012000 P 11/20/15 12.0 5.70 6.10
PMCS 151120P00013000 P 11/20/15 13.0 6.70 7.10
PMCS 151120P00014000 P 11/20/15 14.0 7.70 8.10
PMCS 151120P00015000 P 11/20/15 15.0 8.70 9.10
PMCS 151120P00016000 P 11/20/15 16.0 9.50 10.60
PMCS 151120P00017000 P 11/20/15 17.0 9.30 12.50
PMCS 151120P00018000 P 11/20/15 18.0 10.20 13.50
PMCS 151120P00019000 P 11/20/15 19.0 12.70 13.20
PMCS 160115C00001000 C 01/15/16 1.0 4.90 5.30
PMCS 160115C00002000 C 01/15/16 2.0 4.00 4.30
PMCS 160115C00003000 C 01/15/16 3.0 3.00 3.40
PMCS 160115C00004000 C 01/15/16 4.0 1.50 2.75
PMCS 160115C00005000 C 01/15/16 5.0 1.25 1.45
PMCS 160115C00006000 C 01/15/16 6.0 0.65 0.80
PMCS 160115C00007000 C 01/15/16 7.0 0.25 0.40
PMCS 160115C00008000 C 01/15/16 8.0 0.05 0.25
PMCS 160115C00009000 C 01/15/16 9.0 0.00 0.15
PMCS 160115C00010000 C 01/15/16 10.0 0.00 0.10
PMCS 160115C00011000 C 01/15/16 11.0 0.00 0.05
PMCS 160115C00012000 C 01/15/16 12.0 0.00 0.05
PMCS 160115C00013000 C 01/15/16 13.0 0.00 0.05
PMCS 160115C00014000 C 01/15/16 14.0 0.00 0.05
PMCS 160115C00015000 C 01/15/16 15.0 0.00 0.05
PMCS 160115P00001000 P 01/15/16 1.0 0.00 0.05
PMCS 160115P00002000 P 01/15/16 2.0 0.00 0.05
PMCS 160115P00003000 P 01/15/16 3.0 0.00 0.05
PMCS 160115P00004000 P 01/15/16 4.0 0.00 0.15
PMCS 160115P00005000 P 01/15/16 5.0 0.15 0.30
PMCS 160115P00006000 P 01/15/16 6.0 0.45 0.60
PMCS 160115P00007000 P 01/15/16 7.0 1.05 1.20
PMCS 160115P00008000 P 01/15/16 8.0 1.85 2.05
PMCS 160115P00009000 P 01/15/16 9.0 2.75 3.20
PMCS 160115P00010000 P 01/15/16 10.0 3.70 4.10
PMCS 160115P00011000 P 01/15/16 11.0 3.10 6.00
PMCS 160115P00012000 P 01/15/16 12.0 5.70 6.10
PMCS 160115P00013000 P 01/15/16 13.0 5.10 8.50
PMCS 160115P00014000 P 01/15/16 14.0 6.10 9.50
PMCS 160115P00015000 P 01/15/16 15.0 8.30 9.30
PMCS 160219C00001000 C 02/19/16 1.0 4.80 5.60
PMCS 160219C00002000 C 02/19/16 2.0 3.80 4.60
PMCS 160219C00003000 C 02/19/16 3.0 2.80 3.60
PMCS 160219C00004000 C 02/19/16 4.0 2.00 2.80
PMCS 160219C00005000 C 02/19/16 5.0 1.30 1.50
PMCS 160219C00006000 C 02/19/16 6.0 0.70 0.85
PMCS 160219C00007000 C 02/19/16 7.0 0.30 0.45
PMCS 160219C00008000 C 02/19/16 8.0 0.10 0.25
PMCS 160219C00009000 C 02/19/16 9.0 0.00 0.15
PMCS 160219C00010000 C 02/19/16 10.0 0.00 0.10
PMCS 160219C00011000 C 02/19/16 11.0 0.00 0.05
PMCS 160219C00012000 C 02/19/16 12.0 0.00 0.05
PMCS 160219C00013000 C 02/19/16 13.0 0.00 0.05
PMCS 160219C00014000 C 02/19/16 14.0 0.00 0.05
PMCS 160219C00015000 C 02/19/16 15.0 0.00 0.05
PMCS 160219C00016000 C 02/19/16 16.0 0.00 0.05
PMCS 160219C00017000 C 02/19/16 17.0 0.00 0.05
PMCS 160219C00018000 C 02/19/16 18.0 0.00 0.05
PMCS 160219P00001000 P 02/19/16 1.0 0.00 0.05
PMCS 160219P00002000 P 02/19/16 2.0 0.00 0.05
PMCS 160219P00003000 P 02/19/16 3.0 0.00 0.10
PMCS 160219P00004000 P 02/19/16 4.0 0.00 0.15
PMCS 160219P00005000 P 02/19/16 5.0 0.15 0.35
PMCS 160219P00006000 P 02/19/16 6.0 0.50 0.70
PMCS 160219P00007000 P 02/19/16 7.0 1.10 1.30
PMCS 160219P00008000 P 02/19/16 8.0 1.90 2.10
PMCS 160219P00009000 P 02/19/16 9.0 2.65 3.20
PMCS 160219P00010000 P 02/19/16 10.0 3.50 4.20
PMCS 160219P00011000 P 02/19/16 11.0 3.70 7.20
PMCS 160219P00012000 P 02/19/16 12.0 5.30 6.30
PMCS 160219P00013000 P 02/19/16 13.0 4.50 9.00
PMCS 160219P00014000 P 02/19/16 14.0 6.20 10.20
PMCS 160219P00015000 P 02/19/16 15.0 6.50 11.20
PMCS 160219P00016000 P 02/19/16 16.0 7.50 12.00
PMCS 160219P00017000 P 02/19/16 17.0 8.50 13.10
PMCS 160219P00018000 P 02/19/16 18.0 11.00 12.60
PMCS 170120C00003000 C 01/20/17 3.0 3.00 4.10
PMCS 170120C00005000 C 01/20/17 5.0 1.65 1.90
PMCS 170120C00007000 C 01/20/17 7.0 0.65 0.95
PMCS 170120C00010000 C 01/20/17 10.0 0.15 0.40
PMCS 170120C00012000 C 01/20/17 12.0 0.00 0.25
PMCS 170120C00015000 C 01/20/17 15.0 0.00 0.15
PMCS 170120P00003000 P 01/20/17 3.0 0.00 0.20
PMCS 170120P00005000 P 01/20/17 5.0 0.45 0.70
PMCS 170120P00007000 P 01/20/17 7.0 1.50 1.75
PMCS 170120P00010000 P 01/20/17 10.0 3.90 4.10
PMCS 170120P00012000 P 01/20/17 12.0 5.70 6.70
PMCS 170120P00015000 P 01/20/17 15.0 7.80 9.80

OPRA data is delayed 15 minutes.