$7.21 -0.26 (-3.42%) Pmc-Sierra Inc - NASDAQ

Oct. 1, 2014 | 02:41 PM
Last Trade: 7.21
Trade Time: Oct 01 02:41 PM Eastern Daylight Time
Change: -0.26 (-3.42%)
Prev Close: 7.46
Open: 7.43
Bid: 7.20
Ask: 7.21
Options:

Call Options: PMCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PMCS1418J1 6.20 0.00 6.00 1447.0 6.40 1087.0 0.0 0
2.00 PMCS1418J2 5.20 0.00 4.70 88.0 5.40 88.0 0.0 0
3.00 PMCS1418J3 4.20 0.00 3.70 63.0 4.40 63.0 0.0 0
4.00 PMCS1418J4 3.20 0.00 2.65 88.0 3.40 88.0 0.0 0
5.00 PMCS1418J5 2.05 0.00 1.80 1604.0 2.60 892.0 0.0 0
6.00 PMCS1418J6 1.30 -0.15 0.80 2281.0 1.60 1697.0 1.0 1
7.00 PMCS1418J7 0.35 -0.15 0.35 109.0 0.45 577.0 31.0 74
8.00 PMCS1418J8 0.05 0.00 0.05 21.0 0.10 208.0 9.0 1,097
9.00 PMCS1418J9 0.05 -0.05 0.05 74.0 0.05 1.0 1693.0 5,436
10.00 PMCS1418J10 0.10 0.00 0.00 0.0 0.10 751.0 0.0 0
11.00 PMCS1418J11 0.10 0.00 0.00 0.0 0.10 658.0 0.0 0
12.00 PMCS1418J12 0.05 0.00 0.00 0.0 0.05 385.0 0.0 0
13.00 PMCS1418J13 0.05 0.00 0.00 0.0 0.05 308.0 0.0 0
14.00 PMCS1418J14 0.05 0.00 0.00 0.0 0.05 338.0 0.0 0

Put Options: PMCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PMCS1418V1 0.05 0.00 0.00 0.0 0.05 284.0 0.0 0
2.00 PMCS1418V2 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
3.00 PMCS1418V3 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0
4.00 PMCS1418V4 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0
5.00 PMCS1418V5 0.05 0.00 0.00 0.0 0.05 358.0 0.0 0
6.00 PMCS1418V6 0.10 0.00 0.00 0.0 0.05 332.0 0.0 0
7.00 PMCS1418V7 0.20 0.15 0.15 151.0 0.25 469.0 3029.0 86
8.00 PMCS1418V8 0.75 0.20 0.80 528.0 1.00 891.0 16.0 83
9.00 PMCS1418V9 1.90 0.65 1.75 756.0 2.00 1550.0 270.0 0
10.00 PMCS1418V10 2.15 0.00 2.20 31.0 3.10 624.0 0.0 0
11.00 PMCS1418V11 3.00 0.00 3.50 39.0 4.30 1.0 0.0 0
12.00 PMCS1418V12 4.00 0.00 2.75 11.0 5.10 509.0 0.0 0
13.00 PMCS1418V13 5.20 0.00 3.70 11.0 6.10 245.0 0.0 0
14.00 PMCS1418V14 6.00 0.00 6.50 1919.0 7.10 1291.0 0.0 0