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 (2014-10-10)Premium Content

Pan American Silver Corp (PAAS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 141220C00003000 C 12/20/14 3.0 6.00 7.00
PAAS 141220C00004000 C 12/20/14 4.0 5.10 6.20
PAAS 141220C00005000 C 12/20/14 5.0 4.10 5.10
PAAS 141220C00006000 C 12/20/14 6.0 3.10 3.90
PAAS 141220C00007000 C 12/20/14 7.0 2.10 2.90
PAAS 141220C00008000 C 12/20/14 8.0 1.25 1.90
PAAS 141220C00009000 C 12/20/14 9.0 0.55 0.70
PAAS 141220C00010000 C 12/20/14 10.0 0.00 0.05
PAAS 141220C00011000 C 12/20/14 11.0 0.00 0.05
PAAS 141220C00012000 C 12/20/14 12.0 0.00 0.05
PAAS 141220C00013000 C 12/20/14 13.0 0.00 0.05
PAAS 141220C00014000 C 12/20/14 14.0 0.00 0.05
PAAS 141220C00015000 C 12/20/14 15.0 0.00 0.05
PAAS 141220C00016000 C 12/20/14 16.0 0.00 0.05
PAAS 141220C00017000 C 12/20/14 17.0 0.00 0.05
PAAS 141220C00018000 C 12/20/14 18.0 0.00 0.05
PAAS 141220C00019000 C 12/20/14 19.0 0.00 0.05
PAAS 141220P00003000 P 12/20/14 3.0 0.00 0.05
PAAS 141220P00004000 P 12/20/14 4.0 0.00 0.05
PAAS 141220P00005000 P 12/20/14 5.0 0.00 0.05
PAAS 141220P00006000 P 12/20/14 6.0 0.00 0.05
PAAS 141220P00007000 P 12/20/14 7.0 0.00 0.05
PAAS 141220P00008000 P 12/20/14 8.0 0.00 0.05
PAAS 141220P00009000 P 12/20/14 9.0 0.00 0.05
PAAS 141220P00010000 P 12/20/14 10.0 0.30 0.45
PAAS 141220P00011000 P 12/20/14 11.0 1.25 1.45
PAAS 141220P00012000 P 12/20/14 12.0 2.10 2.50
PAAS 141220P00013000 P 12/20/14 13.0 3.10 3.50
PAAS 141220P00014000 P 12/20/14 14.0 4.10 4.50
PAAS 141220P00015000 P 12/20/14 15.0 5.10 5.50
PAAS 141220P00016000 P 12/20/14 16.0 6.00 6.50
PAAS 141220P00017000 P 12/20/14 17.0 6.80 7.50
PAAS 141220P00018000 P 12/20/14 18.0 7.70 8.50
PAAS 141220P00019000 P 12/20/14 19.0 9.00 9.50
PAAS 150117C00003000 C 01/17/15 3.0 6.00 7.00
PAAS 150117C00004000 C 01/17/15 4.0 5.10 5.90
PAAS 150117C00005000 C 01/17/15 5.0 4.10 4.90
PAAS 150117C00006000 C 01/17/15 6.0 3.10 3.90
PAAS 150117C00007000 C 01/17/15 7.0 2.15 2.90
PAAS 150117C00008000 C 01/17/15 8.0 1.55 1.95
PAAS 150117C00009000 C 01/17/15 9.0 0.90 1.00
PAAS 150117C00010000 C 01/17/15 10.0 0.35 0.45
PAAS 150117C00011000 C 01/17/15 11.0 0.10 0.20
PAAS 150117C00012000 C 01/17/15 12.0 0.00 0.10
PAAS 150117C00013000 C 01/17/15 13.0 0.00 0.05
PAAS 150117C00014000 C 01/17/15 14.0 0.00 0.05
PAAS 150117C00015000 C 01/17/15 15.0 0.00 0.05
PAAS 150117C00016000 C 01/17/15 16.0 0.00 0.05
PAAS 150117C00017000 C 01/17/15 17.0 0.00 0.05
PAAS 150117C00018000 C 01/17/15 18.0 0.00 0.05
PAAS 150117C00019000 C 01/17/15 19.0 0.00 0.05
PAAS 150117C00020000 C 01/17/15 20.0 0.00 0.05
PAAS 150117C00021000 C 01/17/15 21.0 0.00 0.05
PAAS 150117C00022000 C 01/17/15 22.0 0.00 0.05
PAAS 150117C00024000 C 01/17/15 24.0 0.00 0.05
PAAS 150117C00025000 C 01/17/15 25.0 0.00 0.05
PAAS 150117C00026000 C 01/17/15 26.0 0.00 0.05
PAAS 150117C00027000 C 01/17/15 27.0 0.00 0.05
PAAS 150117C00028000 C 01/17/15 28.0 0.00 0.05
PAAS 150117C00029000 C 01/17/15 29.0 0.00 0.05
PAAS 150117C00030000 C 01/17/15 30.0 0.00 0.05
PAAS 150117C00035000 C 01/17/15 35.0 0.00 0.05
PAAS 150117P00003000 P 01/17/15 3.0 0.00 0.05
PAAS 150117P00004000 P 01/17/15 4.0 0.00 0.05
PAAS 150117P00005000 P 01/17/15 5.0 0.00 0.05
PAAS 150117P00006000 P 01/17/15 6.0 0.00 0.05
PAAS 150117P00007000 P 01/17/15 7.0 0.00 0.10
PAAS 150117P00008000 P 01/17/15 8.0 0.05 0.15
PAAS 150117P00009000 P 01/17/15 9.0 0.25 0.35
PAAS 150117P00010000 P 01/17/15 10.0 0.75 0.85
PAAS 150117P00011000 P 01/17/15 11.0 1.45 1.60
PAAS 150117P00012000 P 01/17/15 12.0 2.20 2.60
PAAS 150117P00013000 P 01/17/15 13.0 3.10 3.60
PAAS 150117P00014000 P 01/17/15 14.0 4.10 4.90
PAAS 150117P00015000 P 01/17/15 15.0 5.10 5.90
PAAS 150117P00016000 P 01/17/15 16.0 6.20 6.50
PAAS 150117P00017000 P 01/17/15 17.0 7.00 7.60
PAAS 150117P00018000 P 01/17/15 18.0 8.00 8.60
PAAS 150117P00019000 P 01/17/15 19.0 9.00 9.60
PAAS 150117P00020000 P 01/17/15 20.0 10.00 10.60
PAAS 150117P00021000 P 01/17/15 21.0 10.50 11.60
PAAS 150117P00022000 P 01/17/15 22.0 11.60 12.60
PAAS 150117P00024000 P 01/17/15 24.0 13.50 14.60
PAAS 150117P00025000 P 01/17/15 25.0 14.70 15.60
PAAS 150117P00026000 P 01/17/15 26.0 14.70 18.10
PAAS 150117P00027000 P 01/17/15 27.0 16.50 17.60
PAAS 150117P00028000 P 01/17/15 28.0 16.70 18.60
PAAS 150117P00029000 P 01/17/15 29.0 17.60 21.00
PAAS 150117P00030000 P 01/17/15 30.0 19.70 20.60
PAAS 150117P00035000 P 01/17/15 35.0 24.50 25.60
PAAS 150417C00003000 C 04/17/15 3.0 6.00 6.90
PAAS 150417C00004000 C 04/17/15 4.0 5.10 5.90
PAAS 150417C00005000 C 04/17/15 5.0 4.20 4.90
PAAS 150417C00006000 C 04/17/15 6.0 3.20 4.00
PAAS 150417C00007000 C 04/17/15 7.0 2.45 3.10
PAAS 150417C00008000 C 04/17/15 8.0 2.05 2.15
PAAS 150417C00009000 C 04/17/15 9.0 1.40 1.50
PAAS 150417C00010000 C 04/17/15 10.0 0.95 1.05
PAAS 150417C00011000 C 04/17/15 11.0 0.60 0.70
PAAS 150417C00012000 C 04/17/15 12.0 0.40 0.50
PAAS 150417C00013000 C 04/17/15 13.0 0.25 0.30
PAAS 150417C00014000 C 04/17/15 14.0 0.15 0.25
PAAS 150417C00015000 C 04/17/15 15.0 0.10 0.20
PAAS 150417C00016000 C 04/17/15 16.0 0.05 0.15
PAAS 150417C00017000 C 04/17/15 17.0 0.05 0.15
PAAS 150417C00018000 C 04/17/15 18.0 0.00 0.10
PAAS 150417C00019000 C 04/17/15 19.0 0.00 0.10
PAAS 150417C00020000 C 04/17/15 20.0 0.00 0.10
PAAS 150417C00021000 C 04/17/15 21.0 0.00 0.10
PAAS 150417C00022000 C 04/17/15 22.0 0.00 0.10
PAAS 150417C00023000 C 04/17/15 23.0 0.00 0.10
PAAS 150417P00003000 P 04/17/15 3.0 0.00 0.05
PAAS 150417P00004000 P 04/17/15 4.0 0.00 0.10
PAAS 150417P00005000 P 04/17/15 5.0 0.05 0.15
PAAS 150417P00006000 P 04/17/15 6.0 0.10 0.20
PAAS 150417P00007000 P 04/17/15 7.0 0.25 0.35
PAAS 150417P00008000 P 04/17/15 8.0 0.50 0.60
PAAS 150417P00009000 P 04/17/15 9.0 0.90 0.95
PAAS 150417P00010000 P 04/17/15 10.0 1.40 1.50
PAAS 150417P00011000 P 04/17/15 11.0 2.05 2.15
PAAS 150417P00012000 P 04/17/15 12.0 2.85 2.95
PAAS 150417P00013000 P 04/17/15 13.0 3.70 3.80
PAAS 150417P00014000 P 04/17/15 14.0 4.40 4.80
PAAS 150417P00015000 P 04/17/15 15.0 5.30 5.90
PAAS 150417P00016000 P 04/17/15 16.0 6.30 6.80
PAAS 150417P00017000 P 04/17/15 17.0 7.20 7.80
PAAS 150417P00018000 P 04/17/15 18.0 8.20 8.90
PAAS 150417P00019000 P 04/17/15 19.0 9.20 9.90
PAAS 150417P00020000 P 04/17/15 20.0 10.10 10.90
PAAS 150417P00021000 P 04/17/15 21.0 11.10 11.90
PAAS 150417P00022000 P 04/17/15 22.0 12.10 12.90
PAAS 150417P00023000 P 04/17/15 23.0 13.00 13.90
PAAS 150717C00002000 C 07/17/15 2.0 7.00 8.00
PAAS 150717C00003000 C 07/17/15 3.0 6.00 7.00
PAAS 150717C00004000 C 07/17/15 4.0 5.10 6.00
PAAS 150717C00005000 C 07/17/15 5.0 4.20 5.00
PAAS 150717C00006000 C 07/17/15 6.0 3.30 4.10
PAAS 150717C00007000 C 07/17/15 7.0 2.95 3.10
PAAS 150717C00008000 C 07/17/15 8.0 2.30 2.40
PAAS 150717C00009000 C 07/17/15 9.0 1.75 1.85
PAAS 150717C00010000 C 07/17/15 10.0 1.30 1.40
PAAS 150717C00011000 C 07/17/15 11.0 0.95 1.10
PAAS 150717C00012000 C 07/17/15 12.0 0.70 0.85
PAAS 150717C00013000 C 07/17/15 13.0 0.50 0.65
PAAS 150717C00014000 C 07/17/15 14.0 0.40 0.50
PAAS 150717C00015000 C 07/17/15 15.0 0.30 0.40
PAAS 150717C00016000 C 07/17/15 16.0 0.20 0.35
PAAS 150717C00017000 C 07/17/15 17.0 0.15 0.30
PAAS 150717C00018000 C 07/17/15 18.0 0.10 0.25
PAAS 150717C00019000 C 07/17/15 19.0 0.10 0.20
PAAS 150717C00020000 C 07/17/15 20.0 0.05 0.20
PAAS 150717P00002000 P 07/17/15 2.0 0.00 0.05
PAAS 150717P00003000 P 07/17/15 3.0 0.00 0.10
PAAS 150717P00004000 P 07/17/15 4.0 0.05 0.15
PAAS 150717P00005000 P 07/17/15 5.0 0.15 0.20
PAAS 150717P00006000 P 07/17/15 6.0 0.30 0.40
PAAS 150717P00007000 P 07/17/15 7.0 0.50 0.60
PAAS 150717P00008000 P 07/17/15 8.0 0.85 0.95
PAAS 150717P00009000 P 07/17/15 9.0 1.30 1.40
PAAS 150717P00010000 P 07/17/15 10.0 1.85 2.00
PAAS 150717P00011000 P 07/17/15 11.0 2.55 2.65
PAAS 150717P00012000 P 07/17/15 12.0 3.30 3.40
PAAS 150717P00013000 P 07/17/15 13.0 4.10 4.20
PAAS 150717P00014000 P 07/17/15 14.0 4.90 5.10
PAAS 150717P00015000 P 07/17/15 15.0 5.80 6.00
PAAS 150717P00016000 P 07/17/15 16.0 6.50 6.90
PAAS 150717P00017000 P 07/17/15 17.0 7.50 7.90
PAAS 150717P00018000 P 07/17/15 18.0 8.40 8.90
PAAS 150717P00019000 P 07/17/15 19.0 9.40 9.90
PAAS 150717P00020000 P 07/17/15 20.0 10.10 10.90
PAAS 160115C00003000 C 01/15/16 3.0 5.50 7.00
PAAS 160115C00005000 C 01/15/16 5.0 3.90 5.10
PAAS 160115C00008000 C 01/15/16 8.0 2.65 2.80
PAAS 160115C00010000 C 01/15/16 10.0 1.80 1.90
PAAS 160115C00012000 C 01/15/16 12.0 1.20 1.30
PAAS 160115C00015000 C 01/15/16 15.0 0.65 0.80
PAAS 160115C00017000 C 01/15/16 17.0 0.45 0.55
PAAS 160115C00020000 C 01/15/16 20.0 0.25 0.35
PAAS 160115C00022000 C 01/15/16 22.0 0.20 0.25
PAAS 160115C00025000 C 01/15/16 25.0 0.10 0.30
PAAS 160115P00003000 P 01/15/16 3.0 0.10 0.20
PAAS 160115P00005000 P 01/15/16 5.0 0.35 0.50
PAAS 160115P00008000 P 01/15/16 8.0 1.45 1.50
PAAS 160115P00010000 P 01/15/16 10.0 2.55 2.65
PAAS 160115P00012000 P 01/15/16 12.0 3.90 4.10
PAAS 160115P00015000 P 01/15/16 15.0 6.40 6.50
PAAS 160115P00017000 P 01/15/16 17.0 8.10 8.30
PAAS 160115P00020000 P 01/15/16 20.0 10.10 11.50
PAAS 160115P00022000 P 01/15/16 22.0 11.50 14.60
PAAS 160115P00025000 P 01/15/16 25.0 14.40 17.50
PAAS 170120C00003000 C 01/20/17 3.0 5.50 7.00
PAAS 170120C00005000 C 01/20/17 5.0 4.20 5.00
PAAS 170120C00008000 C 01/20/17 8.0 3.00 3.20
PAAS 170120C00010000 C 01/20/17 10.0 2.20 2.40
PAAS 170120C00012000 C 01/20/17 12.0 1.65 1.85
PAAS 170120C00015000 C 01/20/17 15.0 1.10 1.30
PAAS 170120C00017000 C 01/20/17 17.0 0.85 1.05
PAAS 170120C00020000 C 01/20/17 20.0 0.65 0.75
PAAS 170120C00022000 C 01/20/17 22.0 0.50 0.65
PAAS 170120C00025000 C 01/20/17 25.0 0.35 0.60
PAAS 170120P00003000 P 01/20/17 3.0 0.25 0.35
PAAS 170120P00005000 P 01/20/17 5.0 0.70 0.85
PAAS 170120P00008000 P 01/20/17 8.0 2.00 2.15
PAAS 170120P00010000 P 01/20/17 10.0 3.20 3.40
PAAS 170120P00012000 P 01/20/17 12.0 4.60 4.80
PAAS 170120P00015000 P 01/20/17 15.0 7.00 7.20
PAAS 170120P00017000 P 01/20/17 17.0 8.70 8.90
PAAS 170120P00020000 P 01/20/17 20.0 11.40 11.60
PAAS 170120P00022000 P 01/20/17 22.0 13.20 13.50
PAAS 170120P00025000 P 01/20/17 25.0 14.80 17.90

OPRA data is delayed 15 minutes.