$7.34 +0.06 (0.82%) Pmc-Sierra Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 7.34
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.06 (0.82%)
Prev Close: 7.28
Open: 7.30
Bid: 7.33
Ask: 7.34
Options:

Call Options: PMCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PMCS1422K1 5.80 0.00 5.90 1486.0 6.80 1134.0 0.0 0
2.00 PMCS1422K2 4.80 0.00 4.80 25.0 5.90 25.0 0.0 0
3.00 PMCS1422K3 4.00 0.00 3.90 11.0 4.80 11.0 0.0 0
4.00 PMCS1422K4 3.00 0.00 2.80 1759.0 3.90 1539.0 0.0 0
5.00 PMCS1422K5 2.00 0.00 2.00 1949.0 2.80 1465.0 0.0 0
6.00 PMCS1422K6 1.30 0.30 1.10 1752.0 1.55 1022.0 1.0 11
7.00 PMCS1422K7 0.55 0.10 0.55 30.0 0.60 20.0 235.0 966
8.00 PMCS1422K8 0.15 0.05 0.10 912.0 0.20 756.0 213.0 7,317
9.00 PMCS1422K9 0.05 0.00 0.05 13.0 0.10 1031.0 102.0 6,384
10.00 PMCS1422K10 0.03 -0.02 0.05 12.0 0.05 372.0 225.0 1,035
11.00 PMCS1422K11 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
12.00 PMCS1422K12 0.05 0.00 0.00 0.0 0.05 353.0 0.0 0
13.00 PMCS1422K13 0.05 0.00 0.00 0.0 0.05 347.0 0.0 0
14.00 PMCS1422K14 0.05 0.00 0.00 0.0 0.05 402.0 0.0 0
15.00 PMCS1422K15 0.05 0.00 0.00 0.0 0.05 438.0 0.0 0

Put Options: PMCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PMCS1422W1 0.05 0.00 0.00 0.0 0.05 403.0 0.0 0
2.00 PMCS1422W2 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0
3.00 PMCS1422W3 0.05 0.00 0.00 0.0 0.05 363.0 0.0 0
4.00 PMCS1422W4 0.05 0.00 0.00 0.0 0.05 391.0 0.0 0
5.00 PMCS1422W5 0.11 0.06 0.05 336.0 0.05 435.0 2.0 2
6.00 PMCS1422W6 0.35 0.25 0.05 4261.0 0.10 1312.0 25.0 25
7.00 PMCS1422W7 0.25 0.05 0.20 296.0 0.30 385.0 20.0 771
8.00 PMCS1422W8 1.25 0.45 0.80 106.0 0.90 491.0 17.0 130
9.00 PMCS1422W9 1.85 0.20 1.50 1247.0 2.00 1361.0 3.0 3
10.00 PMCS1422W10 2.45 -0.20 2.30 2161.0 3.10 1476.0 2.0 2
11.00 PMCS1422W11 3.60 0.00 3.30 571.0 4.20 246.0 0.0 0
12.00 PMCS1422W12 4.60 0.00 4.30 466.0 5.20 34.0 0.0 0
13.00 PMCS1422W13 5.50 0.00 5.20 25.0 6.10 11.0 0.0 0
14.00 PMCS1422W14 5.90 0.00 6.20 11.0 7.10 11.0 0.0 0
15.00 PMCS1422W15 7.50 0.00 7.20 1471.0 8.20 1121.0 0.0 0