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 (2015-01-09)Premium Content

Pan American Silver Corp (PAAS)
As of Mar 27 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 150417C00003000 C 04/17/15 3.0 5.80 6.50
PAAS 150417C00004000 C 04/17/15 4.0 4.80 5.30
PAAS 150417C00005000 C 04/17/15 5.0 3.80 4.30
PAAS 150417C00006000 C 04/17/15 6.0 2.85 3.30
PAAS 150417C00007000 C 04/17/15 7.0 1.85 2.25
PAAS 150417C00008000 C 04/17/15 8.0 0.95 1.25
PAAS 150417C00009000 C 04/17/15 9.0 0.35 0.45
PAAS 150417C00010000 C 04/17/15 10.0 0.05 0.10
PAAS 150417C00011000 C 04/17/15 11.0 0.00 0.05
PAAS 150417C00012000 C 04/17/15 12.0 0.00 0.05
PAAS 150417C00013000 C 04/17/15 13.0 0.00 0.05
PAAS 150417C00014000 C 04/17/15 14.0 0.00 0.05
PAAS 150417C00015000 C 04/17/15 15.0 0.00 0.05
PAAS 150417C00016000 C 04/17/15 16.0 0.00 0.05
PAAS 150417C00017000 C 04/17/15 17.0 0.00 0.05
PAAS 150417C00018000 C 04/17/15 18.0 0.00 0.05
PAAS 150417C00019000 C 04/17/15 19.0 0.00 0.05
PAAS 150417C00020000 C 04/17/15 20.0 0.00 0.05
PAAS 150417C00021000 C 04/17/15 21.0 0.00 0.05
PAAS 150417C00022000 C 04/17/15 22.0 0.00 0.05
PAAS 150417C00023000 C 04/17/15 23.0 0.00 0.05
PAAS 150417P00003000 P 04/17/15 3.0 0.00 0.05
PAAS 150417P00004000 P 04/17/15 4.0 0.00 0.05
PAAS 150417P00005000 P 04/17/15 5.0 0.00 0.05
PAAS 150417P00006000 P 04/17/15 6.0 0.00 0.05
PAAS 150417P00007000 P 04/17/15 7.0 0.00 0.05
PAAS 150417P00008000 P 04/17/15 8.0 0.05 0.10
PAAS 150417P00009000 P 04/17/15 9.0 0.25 0.35
PAAS 150417P00010000 P 04/17/15 10.0 0.95 1.05
PAAS 150417P00011000 P 04/17/15 11.0 1.75 2.15
PAAS 150417P00012000 P 04/17/15 12.0 2.75 3.00
PAAS 150417P00013000 P 04/17/15 13.0 3.70 4.20
PAAS 150417P00014000 P 04/17/15 14.0 4.70 5.20
PAAS 150417P00015000 P 04/17/15 15.0 5.70 6.20
PAAS 150417P00016000 P 04/17/15 16.0 6.70 7.20
PAAS 150417P00017000 P 04/17/15 17.0 7.70 8.20
PAAS 150417P00018000 P 04/17/15 18.0 8.70 9.20
PAAS 150417P00019000 P 04/17/15 19.0 9.70 10.20
PAAS 150417P00020000 P 04/17/15 20.0 10.10 11.80
PAAS 150417P00021000 P 04/17/15 21.0 10.90 12.80
PAAS 150417P00022000 P 04/17/15 22.0 11.90 13.90
PAAS 150417P00023000 P 04/17/15 23.0 13.10 14.70
PAAS 150515C00001000 C 05/15/15 1.0 7.80 8.30
PAAS 150515C00002000 C 05/15/15 2.0 6.80 7.30
PAAS 150515C00003000 C 05/15/15 3.0 5.80 6.30
PAAS 150515C00004000 C 05/15/15 4.0 4.80 5.30
PAAS 150515C00005000 C 05/15/15 5.0 3.80 4.30
PAAS 150515C00006000 C 05/15/15 6.0 2.85 3.30
PAAS 150515C00007000 C 05/15/15 7.0 1.90 2.30
PAAS 150515C00008000 C 05/15/15 8.0 1.25 1.35
PAAS 150515C00009000 C 05/15/15 9.0 0.60 0.65
PAAS 150515C00010000 C 05/15/15 10.0 0.20 0.30
PAAS 150515C00011000 C 05/15/15 11.0 0.05 0.10
PAAS 150515C00012000 C 05/15/15 12.0 0.00 0.05
PAAS 150515C00013000 C 05/15/15 13.0 0.00 0.05
PAAS 150515C00014000 C 05/15/15 14.0 0.00 0.05
PAAS 150515C00015000 C 05/15/15 15.0 0.00 0.05
PAAS 150515C00016000 C 05/15/15 16.0 0.00 0.05
PAAS 150515C00017000 C 05/15/15 17.0 0.00 0.05
PAAS 150515C00018000 C 05/15/15 18.0 0.00 0.05
PAAS 150515P00001000 P 05/15/15 1.0 0.00 0.05
PAAS 150515P00002000 P 05/15/15 2.0 0.00 0.05
PAAS 150515P00003000 P 05/15/15 3.0 0.00 0.05
PAAS 150515P00004000 P 05/15/15 4.0 0.00 0.05
PAAS 150515P00005000 P 05/15/15 5.0 0.00 0.05
PAAS 150515P00006000 P 05/15/15 6.0 0.00 0.05
PAAS 150515P00007000 P 05/15/15 7.0 0.00 0.10
PAAS 150515P00008000 P 05/15/15 8.0 0.15 0.25
PAAS 150515P00009000 P 05/15/15 9.0 0.50 0.55
PAAS 150515P00010000 P 05/15/15 10.0 1.10 1.20
PAAS 150515P00011000 P 05/15/15 11.0 1.85 2.20
PAAS 150515P00012000 P 05/15/15 12.0 2.75 3.20
PAAS 150515P00013000 P 05/15/15 13.0 3.70 4.20
PAAS 150515P00014000 P 05/15/15 14.0 4.70 5.20
PAAS 150515P00015000 P 05/15/15 15.0 5.70 6.20
PAAS 150515P00016000 P 05/15/15 16.0 6.70 7.20
PAAS 150515P00017000 P 05/15/15 17.0 7.70 8.20
PAAS 150515P00018000 P 05/15/15 18.0 8.70 9.20
PAAS 150717C00002000 C 07/17/15 2.0 6.80 7.30
PAAS 150717C00003000 C 07/17/15 3.0 5.80 6.30
PAAS 150717C00004000 C 07/17/15 4.0 4.80 5.30
PAAS 150717C00005000 C 07/17/15 5.0 3.80 4.30
PAAS 150717C00006000 C 07/17/15 6.0 2.90 3.30
PAAS 150717C00007000 C 07/17/15 7.0 2.05 2.40
PAAS 150717C00008000 C 07/17/15 8.0 1.45 1.55
PAAS 150717C00009000 C 07/17/15 9.0 0.85 0.95
PAAS 150717C00010000 C 07/17/15 10.0 0.45 0.55
PAAS 150717C00011000 C 07/17/15 11.0 0.20 0.30
PAAS 150717C00012000 C 07/17/15 12.0 0.10 0.15
PAAS 150717C00013000 C 07/17/15 13.0 0.05 0.10
PAAS 150717C00014000 C 07/17/15 14.0 0.00 0.10
PAAS 150717C00015000 C 07/17/15 15.0 0.00 0.05
PAAS 150717C00016000 C 07/17/15 16.0 0.00 0.05
PAAS 150717C00017000 C 07/17/15 17.0 0.00 0.05
PAAS 150717C00018000 C 07/17/15 18.0 0.00 0.05
PAAS 150717C00019000 C 07/17/15 19.0 0.00 0.05
PAAS 150717C00020000 C 07/17/15 20.0 0.00 0.05
PAAS 150717P00002000 P 07/17/15 2.0 0.00 0.05
PAAS 150717P00003000 P 07/17/15 3.0 0.00 0.05
PAAS 150717P00004000 P 07/17/15 4.0 0.00 0.05
PAAS 150717P00005000 P 07/17/15 5.0 0.00 0.10
PAAS 150717P00006000 P 07/17/15 6.0 0.05 0.15
PAAS 150717P00007000 P 07/17/15 7.0 0.15 0.25
PAAS 150717P00008000 P 07/17/15 8.0 0.40 0.50
PAAS 150717P00009000 P 07/17/15 9.0 0.85 0.90
PAAS 150717P00010000 P 07/17/15 10.0 1.45 1.50
PAAS 150717P00011000 P 07/17/15 11.0 2.20 2.30
PAAS 150717P00012000 P 07/17/15 12.0 2.95 3.30
PAAS 150717P00013000 P 07/17/15 13.0 3.90 4.30
PAAS 150717P00014000 P 07/17/15 14.0 4.80 5.30
PAAS 150717P00015000 P 07/17/15 15.0 5.80 6.30
PAAS 150717P00016000 P 07/17/15 16.0 6.80 7.30
PAAS 150717P00017000 P 07/17/15 17.0 7.80 8.30
PAAS 150717P00018000 P 07/17/15 18.0 8.80 9.30
PAAS 150717P00019000 P 07/17/15 19.0 9.80 10.40
PAAS 150717P00020000 P 07/17/15 20.0 10.20 11.70
PAAS 151016C00003000 C 10/16/15 3.0 5.70 6.50
PAAS 151016C00004000 C 10/16/15 4.0 4.80 5.30
PAAS 151016C00005000 C 10/16/15 5.0 3.90 4.40
PAAS 151016C00006000 C 10/16/15 6.0 2.95 3.40
PAAS 151016C00007000 C 10/16/15 7.0 2.35 2.45
PAAS 151016C00008000 C 10/16/15 8.0 1.65 1.75
PAAS 151016C00009000 C 10/16/15 9.0 1.10 1.20
PAAS 151016C00010000 C 10/16/15 10.0 0.70 0.80
PAAS 151016C00011000 C 10/16/15 11.0 0.45 0.55
PAAS 151016C00012000 C 10/16/15 12.0 0.25 0.35
PAAS 151016C00013000 C 10/16/15 13.0 0.15 0.25
PAAS 151016C00014000 C 10/16/15 14.0 0.10 0.15
PAAS 151016C00015000 C 10/16/15 15.0 0.05 0.10
PAAS 151016C00016000 C 10/16/15 16.0 0.00 0.10
PAAS 151016C00017000 C 10/16/15 17.0 0.00 0.10
PAAS 151016C00018000 C 10/16/15 18.0 0.00 0.05
PAAS 151016C00019000 C 10/16/15 19.0 0.00 0.05
PAAS 151016P00003000 P 10/16/15 3.0 0.00 0.05
PAAS 151016P00004000 P 10/16/15 4.0 0.00 0.10
PAAS 151016P00005000 P 10/16/15 5.0 0.05 0.15
PAAS 151016P00006000 P 10/16/15 6.0 0.15 0.25
PAAS 151016P00007000 P 10/16/15 7.0 0.35 0.45
PAAS 151016P00008000 P 10/16/15 8.0 0.70 0.80
PAAS 151016P00009000 P 10/16/15 9.0 1.15 1.25
PAAS 151016P00010000 P 10/16/15 10.0 1.75 1.90
PAAS 151016P00011000 P 10/16/15 11.0 2.50 2.60
PAAS 151016P00012000 P 10/16/15 12.0 3.30 3.50
PAAS 151016P00013000 P 10/16/15 13.0 4.00 4.50
PAAS 151016P00014000 P 10/16/15 14.0 5.00 5.50
PAAS 151016P00015000 P 10/16/15 15.0 5.90 6.40
PAAS 151016P00016000 P 10/16/15 16.0 6.90 7.40
PAAS 151016P00017000 P 10/16/15 17.0 7.90 8.40
PAAS 151016P00018000 P 10/16/15 18.0 8.90 9.40
PAAS 151016P00019000 P 10/16/15 19.0 9.90 10.40
PAAS 160115C00003000 C 01/15/16 3.0 5.50 6.40
PAAS 160115C00005000 C 01/15/16 5.0 3.90 4.40
PAAS 160115C00008000 C 01/15/16 8.0 1.85 1.95
PAAS 160115C00010000 C 01/15/16 10.0 0.95 1.05
PAAS 160115C00012000 C 01/15/16 12.0 0.45 0.55
PAAS 160115C00015000 C 01/15/16 15.0 0.20 0.25
PAAS 160115C00017000 C 01/15/16 17.0 0.05 0.15
PAAS 160115C00020000 C 01/15/16 20.0 0.00 0.10
PAAS 160115C00022000 C 01/15/16 22.0 0.00 0.10
PAAS 160115C00025000 C 01/15/16 25.0 0.00 0.05
PAAS 160115P00003000 P 01/15/16 3.0 0.00 0.10
PAAS 160115P00005000 P 01/15/16 5.0 0.15 0.25
PAAS 160115P00008000 P 01/15/16 8.0 0.95 1.05
PAAS 160115P00010000 P 01/15/16 10.0 2.10 2.20
PAAS 160115P00012000 P 01/15/16 12.0 3.60 3.70
PAAS 160115P00015000 P 01/15/16 15.0 6.00 6.60
PAAS 160115P00017000 P 01/15/16 17.0 7.90 8.50
PAAS 160115P00020000 P 01/15/16 20.0 10.40 11.80
PAAS 160115P00022000 P 01/15/16 22.0 12.90 13.50
PAAS 160115P00025000 P 01/15/16 25.0 15.40 16.80
PAAS 170120C00003000 C 01/20/17 3.0 5.80 6.50
PAAS 170120C00005000 C 01/20/17 5.0 3.90 4.60
PAAS 170120C00008000 C 01/20/17 8.0 2.35 2.45
PAAS 170120C00010000 C 01/20/17 10.0 1.55 1.70
PAAS 170120C00012000 C 01/20/17 12.0 1.05 1.20
PAAS 170120C00015000 C 01/20/17 15.0 0.60 0.70
PAAS 170120C00017000 C 01/20/17 17.0 0.40 0.55
PAAS 170120C00020000 C 01/20/17 20.0 0.30 0.35
PAAS 170120C00022000 C 01/20/17 22.0 0.20 0.30
PAAS 170120C00025000 C 01/20/17 25.0 0.15 0.20
PAAS 170120P00003000 P 01/20/17 3.0 0.15 0.25
PAAS 170120P00005000 P 01/20/17 5.0 0.50 0.60
PAAS 170120P00008000 P 01/20/17 8.0 1.75 1.85
PAAS 170120P00010000 P 01/20/17 10.0 2.95 3.10
PAAS 170120P00012000 P 01/20/17 12.0 4.40 4.60
PAAS 170120P00015000 P 01/20/17 15.0 6.90 7.10
PAAS 170120P00017000 P 01/20/17 17.0 8.70 8.90
PAAS 170120P00020000 P 01/20/17 20.0 11.10 12.00
PAAS 170120P00022000 P 01/20/17 22.0 13.00 13.90
PAAS 170120P00025000 P 01/20/17 25.0 15.90 16.80

OPRA data is delayed 15 minutes.