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 (2015-04-10)Premium Content

Pan American Silver Corp (PAAS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 150619C00001000 C 06/19/15 1.0 8.40 9.40
PAAS 150619C00002000 C 06/19/15 2.0 7.10 8.60
PAAS 150619C00003000 C 06/19/15 3.0 6.50 7.40
PAAS 150619C00004000 C 06/19/15 4.0 5.50 6.40
PAAS 150619C00005000 C 06/19/15 5.0 4.60 5.30
PAAS 150619C00006000 C 06/19/15 6.0 3.60 4.30
PAAS 150619C00007000 C 06/19/15 7.0 2.60 3.30
PAAS 150619C00008000 C 06/19/15 8.0 1.65 2.15
PAAS 150619C00009000 C 06/19/15 9.0 0.85 0.95
PAAS 150619C00010000 C 06/19/15 10.0 0.25 0.30
PAAS 150619C00011000 C 06/19/15 11.0 0.05 0.10
PAAS 150619C00012000 C 06/19/15 12.0 0.00 0.05
PAAS 150619C00013000 C 06/19/15 13.0 0.00 0.05
PAAS 150619C00014000 C 06/19/15 14.0 0.00 0.05
PAAS 150619C00015000 C 06/19/15 15.0 0.00 0.05
PAAS 150619C00016000 C 06/19/15 16.0 0.00 0.05
PAAS 150619C00017000 C 06/19/15 17.0 0.00 0.05
PAAS 150619C00018000 C 06/19/15 18.0 0.00 0.05
PAAS 150619P00001000 P 06/19/15 1.0 0.00 0.05
PAAS 150619P00002000 P 06/19/15 2.0 0.00 0.05
PAAS 150619P00003000 P 06/19/15 3.0 0.00 0.05
PAAS 150619P00004000 P 06/19/15 4.0 0.00 0.05
PAAS 150619P00005000 P 06/19/15 5.0 0.00 0.05
PAAS 150619P00006000 P 06/19/15 6.0 0.00 0.05
PAAS 150619P00007000 P 06/19/15 7.0 0.00 0.05
PAAS 150619P00008000 P 06/19/15 8.0 0.00 0.05
PAAS 150619P00009000 P 06/19/15 9.0 0.10 0.15
PAAS 150619P00010000 P 06/19/15 10.0 0.45 0.55
PAAS 150619P00011000 P 06/19/15 11.0 1.20 1.40
PAAS 150619P00012000 P 06/19/15 12.0 1.85 2.40
PAAS 150619P00013000 P 06/19/15 13.0 2.70 3.40
PAAS 150619P00014000 P 06/19/15 14.0 3.70 4.40
PAAS 150619P00015000 P 06/19/15 15.0 4.70 5.40
PAAS 150619P00016000 P 06/19/15 16.0 5.60 6.50
PAAS 150619P00017000 P 06/19/15 17.0 6.60 7.50
PAAS 150619P00018000 P 06/19/15 18.0 7.60 8.50
PAAS 150717C00002000 C 07/17/15 2.0 7.50 8.40
PAAS 150717C00003000 C 07/17/15 3.0 6.50 7.40
PAAS 150717C00004000 C 07/17/15 4.0 5.50 6.40
PAAS 150717C00005000 C 07/17/15 5.0 4.60 5.30
PAAS 150717C00006000 C 07/17/15 6.0 3.60 4.30
PAAS 150717C00007000 C 07/17/15 7.0 2.60 3.30
PAAS 150717C00008000 C 07/17/15 8.0 1.75 2.10
PAAS 150717C00009000 C 07/17/15 9.0 1.00 1.10
PAAS 150717C00010000 C 07/17/15 10.0 0.45 0.50
PAAS 150717C00011000 C 07/17/15 11.0 0.10 0.20
PAAS 150717C00012000 C 07/17/15 12.0 0.00 0.10
PAAS 150717C00013000 C 07/17/15 13.0 0.00 0.05
PAAS 150717C00014000 C 07/17/15 14.0 0.00 0.05
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 0.05
PAAS 150717P00006000 P 07/17/15 6.0 0.00 0.05
PAAS 150717P00007000 P 07/17/15 7.0 0.00 0.05
PAAS 150717P00008000 P 07/17/15 8.0 0.05 0.10
PAAS 150717P00009000 P 07/17/15 9.0 0.20 0.30
PAAS 150717P00010000 P 07/17/15 10.0 0.60 0.70
PAAS 150717P00011000 P 07/17/15 11.0 1.30 1.45
PAAS 150717P00012000 P 07/17/15 12.0 1.90 2.40
PAAS 150717P00013000 P 07/17/15 13.0 2.70 3.40
PAAS 150717P00014000 P 07/17/15 14.0 3.70 4.40
PAAS 150717P00015000 P 07/17/15 15.0 4.70 5.40
PAAS 150717P00016000 P 07/17/15 16.0 5.60 6.50
PAAS 150717P00017000 P 07/17/15 17.0 6.60 7.50
PAAS 150717P00018000 P 07/17/15 18.0 7.50 8.70
PAAS 150717P00019000 P 07/17/15 19.0 8.60 9.50
PAAS 150717P00020000 P 07/17/15 20.0 9.60 10.60
PAAS 151016C00003000 C 10/16/15 3.0 6.50 7.40
PAAS 151016C00004000 C 10/16/15 4.0 5.50 6.40
PAAS 151016C00005000 C 10/16/15 5.0 4.60 5.30
PAAS 151016C00006000 C 10/16/15 6.0 3.60 4.40
PAAS 151016C00007000 C 10/16/15 7.0 2.75 3.30
PAAS 151016C00008000 C 10/16/15 8.0 2.00 2.15
PAAS 151016C00009000 C 10/16/15 9.0 1.35 1.45
PAAS 151016C00010000 C 10/16/15 10.0 0.80 0.90
PAAS 151016C00011000 C 10/16/15 11.0 0.45 0.55
PAAS 151016C00012000 C 10/16/15 12.0 0.25 0.30
PAAS 151016C00013000 C 10/16/15 13.0 0.10 0.20
PAAS 151016C00014000 C 10/16/15 14.0 0.05 0.15
PAAS 151016C00015000 C 10/16/15 15.0 0.00 0.10
PAAS 151016C00016000 C 10/16/15 16.0 0.00 0.10
PAAS 151016C00017000 C 10/16/15 17.0 0.00 0.05
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 0.05
PAAS 151016P00005000 P 10/16/15 5.0 0.00 0.10
PAAS 151016P00006000 P 10/16/15 6.0 0.00 0.10
PAAS 151016P00007000 P 10/16/15 7.0 0.10 0.20
PAAS 151016P00008000 P 10/16/15 8.0 0.30 0.35
PAAS 151016P00009000 P 10/16/15 9.0 0.60 0.70
PAAS 151016P00010000 P 10/16/15 10.0 1.05 1.15
PAAS 151016P00011000 P 10/16/15 11.0 1.70 1.85
PAAS 151016P00012000 P 10/16/15 12.0 2.45 2.60
PAAS 151016P00013000 P 10/16/15 13.0 2.90 3.60
PAAS 151016P00014000 P 10/16/15 14.0 3.80 4.60
PAAS 151016P00015000 P 10/16/15 15.0 4.80 5.50
PAAS 151016P00016000 P 10/16/15 16.0 5.70 6.60
PAAS 151016P00017000 P 10/16/15 17.0 6.70 7.60
PAAS 151016P00018000 P 10/16/15 18.0 7.60 8.60
PAAS 151016P00019000 P 10/16/15 19.0 8.60 9.60
PAAS 160115C00001000 C 01/15/16 1.0 8.40 9.40
PAAS 160115C00002000 C 01/15/16 2.0 6.50 8.40
PAAS 160115C00003000 C 01/15/16 3.0 6.50 7.40
PAAS 160115C00004000 C 01/15/16 4.0 5.50 6.40
PAAS 160115C00005000 C 01/15/16 5.0 4.60 5.40
PAAS 160115C00006000 C 01/15/16 6.0 3.70 4.40
PAAS 160115C00007000 C 01/15/16 7.0 2.80 3.60
PAAS 160115C00008000 C 01/15/16 8.0 2.25 2.35
PAAS 160115C00009000 C 01/15/16 9.0 1.60 1.75
PAAS 160115C00010000 C 01/15/16 10.0 1.10 1.25
PAAS 160115C00011000 C 01/15/16 11.0 0.75 0.85
PAAS 160115C00012000 C 01/15/16 12.0 0.45 0.60
PAAS 160115C00013000 C 01/15/16 13.0 0.30 0.40
PAAS 160115C00014000 C 01/15/16 14.0 0.20 0.30
PAAS 160115C00015000 C 01/15/16 15.0 0.15 0.20
PAAS 160115C00016000 C 01/15/16 16.0 0.05 0.15
PAAS 160115C00017000 C 01/15/16 17.0 0.05 0.10
PAAS 160115C00018000 C 01/15/16 18.0 0.00 0.10
PAAS 160115C00019000 C 01/15/16 19.0 0.00 0.10
PAAS 160115C00020000 C 01/15/16 20.0 0.00 0.10
PAAS 160115C00022000 C 01/15/16 22.0 0.00 0.05
PAAS 160115C00025000 C 01/15/16 25.0 0.00 0.05
PAAS 160115P00001000 P 01/15/16 1.0 0.00 0.05
PAAS 160115P00002000 P 01/15/16 2.0 0.00 0.05
PAAS 160115P00003000 P 01/15/16 3.0 0.00 0.05
PAAS 160115P00004000 P 01/15/16 4.0 0.00 0.10
PAAS 160115P00005000 P 01/15/16 5.0 0.05 0.15
PAAS 160115P00006000 P 01/15/16 6.0 0.10 0.20
PAAS 160115P00007000 P 01/15/16 7.0 0.30 0.35
PAAS 160115P00008000 P 01/15/16 8.0 0.55 0.60
PAAS 160115P00009000 P 01/15/16 9.0 0.90 1.00
PAAS 160115P00010000 P 01/15/16 10.0 1.40 1.50
PAAS 160115P00011000 P 01/15/16 11.0 2.00 2.15
PAAS 160115P00012000 P 01/15/16 12.0 2.75 2.90
PAAS 160115P00013000 P 01/15/16 13.0 3.50 3.70
PAAS 160115P00014000 P 01/15/16 14.0 4.40 4.60
PAAS 160115P00015000 P 01/15/16 15.0 4.90 5.60
PAAS 160115P00016000 P 01/15/16 16.0 5.80 6.70
PAAS 160115P00017000 P 01/15/16 17.0 6.70 7.60
PAAS 160115P00018000 P 01/15/16 18.0 7.70 8.60
PAAS 160115P00019000 P 01/15/16 19.0 8.70 9.60
PAAS 160115P00020000 P 01/15/16 20.0 9.70 10.60
PAAS 160115P00022000 P 01/15/16 22.0 11.40 12.80
PAAS 160115P00025000 P 01/15/16 25.0 14.40 15.80
PAAS 170120C00003000 C 01/20/17 3.0 6.00 7.90
PAAS 170120C00005000 C 01/20/17 5.0 4.90 5.90
PAAS 170120C00008000 C 01/20/17 8.0 2.85 3.10
PAAS 170120C00010000 C 01/20/17 10.0 1.95 2.10
PAAS 170120C00012000 C 01/20/17 12.0 1.30 1.50
PAAS 170120C00015000 C 01/20/17 15.0 0.70 0.90
PAAS 170120C00017000 C 01/20/17 17.0 0.50 0.65
PAAS 170120C00020000 C 01/20/17 20.0 0.30 0.45
PAAS 170120C00022000 C 01/20/17 22.0 0.20 0.35
PAAS 170120C00025000 C 01/20/17 25.0 0.15 0.25
PAAS 170120P00003000 P 01/20/17 3.0 0.05 0.15
PAAS 170120P00005000 P 01/20/17 5.0 0.30 0.40
PAAS 170120P00008000 P 01/20/17 8.0 1.25 1.40
PAAS 170120P00010000 P 01/20/17 10.0 2.30 2.45
PAAS 170120P00012000 P 01/20/17 12.0 3.60 3.80
PAAS 170120P00015000 P 01/20/17 15.0 6.00 6.20
PAAS 170120P00017000 P 01/20/17 17.0 7.70 7.90
PAAS 170120P00020000 P 01/20/17 20.0 9.50 11.40
PAAS 170120P00022000 P 01/20/17 22.0 10.80 13.80
PAAS 170120P00025000 P 01/20/17 25.0 13.60 16.80

OPRA data is delayed 15 minutes.