$8.29 +0.24 (2.98%) Pmc-Sierra Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 8.29
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.24 (2.98%)
Prev Close: 8.05
Open: 8.01
Bid: 8.28
Ask: 8.29
Options:

Call Options: PMCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PMCS1420L1 6.40 0.00 6.90 1023.0 7.50 833.0 0.0 0
2.00 PMCS1420L2 4.40 0.00 5.90 90.0 6.50 63.0 0.0 0
3.00 PMCS1420L3 3.40 0.00 4.80 90.0 5.50 63.0 0.0 0
4.00 PMCS1420L4 2.45 0.00 3.40 899.0 5.20 866.0 0.0 0
5.00 PMCS1420L5 2.35 0.00 3.00 490.0 3.40 266.0 0.0 0
6.00 PMCS1420L6 1.65 0.00 2.05 593.0 2.35 176.0 0.0 0
7.00 PMCS1420L7 0.89 -0.06 1.05 814.0 1.35 119.0 12.0 289
8.00 PMCS1420L8 0.40 0.10 0.40 29.0 0.45 10.0 100.0 534
9.00 PMCS1420L9 0.05 0.00 0.05 494.0 0.10 115.0 10.0 2,414
10.00 PMCS1420L10 0.05 -0.05 0.00 0.0 0.10 549.0 29.0 606
11.00 PMCS1420L11 0.10 0.00 0.00 0.0 0.10 532.0 0.0 0
12.00 PMCS1420L12 0.05 0.00 0.00 0.0 0.10 497.0 0.0 0
13.00 PMCS1420L13 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0
14.00 PMCS1420L14 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0

Put Options: PMCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PMCS1420X1 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
2.00 PMCS1420X2 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
3.00 PMCS1420X3 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
4.00 PMCS1420X4 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
5.00 PMCS1420X5 0.05 0.00 0.00 0.0 0.05 373.0 0.0 0
6.00 PMCS1420X6 0.05 0.00 0.05 516.0 0.05 400.0 0.0 0
7.00 PMCS1420X7 0.32 0.27 0.05 58.0 0.05 282.0 48.0 48
8.00 PMCS1420X8 0.15 -0.10 0.10 29.0 0.15 10.0 10.0 60
9.00 PMCS1420X9 0.95 0.00 0.75 254.0 1.00 909.0 0.0 0
10.00 PMCS1420X10 1.85 0.00 1.65 114.0 2.00 605.0 0.0 0
11.00 PMCS1420X11 2.70 0.00 2.65 128.0 3.00 236.0 0.0 0
12.00 PMCS1420X12 2.40 0.00 3.60 81.0 4.20 520.0 0.0 0
13.00 PMCS1420X13 3.30 0.00 4.60 78.0 5.20 78.0 0.0 0
14.00 PMCS1420X14 5.60 0.00 5.60 357.0 6.10 538.0 0.0 0