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 (2015-07-10)Premium Content

Pan American Silver Corp (PAAS)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 150918C00001000 C 09/18/15 1.0 5.60 6.20
PAAS 150918C00002000 C 09/18/15 2.0 4.60 5.20
PAAS 150918C00003000 C 09/18/15 3.0 3.60 4.20
PAAS 150918C00004000 C 09/18/15 4.0 2.65 3.10
PAAS 150918C00005000 C 09/18/15 5.0 1.70 2.15
PAAS 150918C00006000 C 09/18/15 6.0 0.85 1.10
PAAS 150918C00007000 C 09/18/15 7.0 0.25 0.35
PAAS 150918C00008000 C 09/18/15 8.0 0.05 0.15
PAAS 150918C00009000 C 09/18/15 9.0 0.00 0.15
PAAS 150918C00010000 C 09/18/15 10.0 0.00 0.10
PAAS 150918C00011000 C 09/18/15 11.0 0.00 0.10
PAAS 150918C00012000 C 09/18/15 12.0 0.00 0.10
PAAS 150918C00013000 C 09/18/15 13.0 0.00 0.05
PAAS 150918C00014000 C 09/18/15 14.0 0.00 0.10
PAAS 150918C00015000 C 09/18/15 15.0 0.00 0.10
PAAS 150918P00001000 P 09/18/15 1.0 0.00 0.10
PAAS 150918P00002000 P 09/18/15 2.0 0.00 0.10
PAAS 150918P00003000 P 09/18/15 3.0 0.00 0.10
PAAS 150918P00004000 P 09/18/15 4.0 0.00 0.10
PAAS 150918P00005000 P 09/18/15 5.0 0.00 0.30
PAAS 150918P00006000 P 09/18/15 6.0 0.05 0.20
PAAS 150918P00007000 P 09/18/15 7.0 0.45 0.60
PAAS 150918P00008000 P 09/18/15 8.0 1.00 1.40
PAAS 150918P00009000 P 09/18/15 9.0 1.90 2.35
PAAS 150918P00010000 P 09/18/15 10.0 2.85 3.40
PAAS 150918P00011000 P 09/18/15 11.0 3.80 4.40
PAAS 150918P00012000 P 09/18/15 12.0 4.80 5.40
PAAS 150918P00013000 P 09/18/15 13.0 5.80 6.40
PAAS 150918P00014000 P 09/18/15 14.0 6.80 7.40
PAAS 150918P00015000 P 09/18/15 15.0 7.80 8.40
PAAS 151016C00001000 C 10/16/15 1.0 5.60 6.10
PAAS 151016C00002000 C 10/16/15 2.0 4.60 5.30
PAAS 151016C00003000 C 10/16/15 3.0 3.60 4.30
PAAS 151016C00004000 C 10/16/15 4.0 2.70 3.20
PAAS 151016C00005000 C 10/16/15 5.0 1.80 2.20
PAAS 151016C00006000 C 10/16/15 6.0 1.00 1.20
PAAS 151016C00007000 C 10/16/15 7.0 0.45 0.60
PAAS 151016C00008000 C 10/16/15 8.0 0.20 0.30
PAAS 151016C00009000 C 10/16/15 9.0 0.05 0.15
PAAS 151016C00010000 C 10/16/15 10.0 0.00 0.10
PAAS 151016C00011000 C 10/16/15 11.0 0.00 0.05
PAAS 151016C00012000 C 10/16/15 12.0 0.00 0.05
PAAS 151016C00013000 C 10/16/15 13.0 0.00 0.05
PAAS 151016C00014000 C 10/16/15 14.0 0.00 0.05
PAAS 151016C00015000 C 10/16/15 15.0 0.00 0.05
PAAS 151016C00016000 C 10/16/15 16.0 0.00 0.05
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 151016P00001000 P 10/16/15 1.0 0.00 0.05
PAAS 151016P00002000 P 10/16/15 2.0 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 0.25 0.40
PAAS 151016P00007000 P 10/16/15 7.0 0.70 0.85
PAAS 151016P00008000 P 10/16/15 8.0 1.35 1.55
PAAS 151016P00009000 P 10/16/15 9.0 2.00 2.40
PAAS 151016P00010000 P 10/16/15 10.0 2.90 3.40
PAAS 151016P00011000 P 10/16/15 11.0 3.90 4.40
PAAS 151016P00012000 P 10/16/15 12.0 4.80 5.40
PAAS 151016P00013000 P 10/16/15 13.0 5.80 6.30
PAAS 151016P00014000 P 10/16/15 14.0 6.80 7.40
PAAS 151016P00015000 P 10/16/15 15.0 7.80 8.40
PAAS 151016P00016000 P 10/16/15 16.0 8.60 9.60
PAAS 151016P00017000 P 10/16/15 17.0 9.60 11.30
PAAS 151016P00018000 P 10/16/15 18.0 10.00 12.10
PAAS 151016P00019000 P 10/16/15 19.0 11.10 13.10
PAAS 160115C00001000 C 01/15/16 1.0 5.40 6.40
PAAS 160115C00002000 C 01/15/16 2.0 4.70 5.20
PAAS 160115C00003000 C 01/15/16 3.0 3.70 4.20
PAAS 160115C00004000 C 01/15/16 4.0 2.80 3.30
PAAS 160115C00005000 C 01/15/16 5.0 2.00 2.20
PAAS 160115C00006000 C 01/15/16 6.0 1.35 1.50
PAAS 160115C00007000 C 01/15/16 7.0 0.90 1.00
PAAS 160115C00008000 C 01/15/16 8.0 0.55 0.65
PAAS 160115C00009000 C 01/15/16 9.0 0.35 0.45
PAAS 160115C00010000 C 01/15/16 10.0 0.20 0.30
PAAS 160115C00011000 C 01/15/16 11.0 0.10 0.20
PAAS 160115C00012000 C 01/15/16 12.0 0.05 0.15
PAAS 160115C00013000 C 01/15/16 13.0 0.00 0.10
PAAS 160115C00014000 C 01/15/16 14.0 0.00 0.10
PAAS 160115C00015000 C 01/15/16 15.0 0.00 0.10
PAAS 160115C00016000 C 01/15/16 16.0 0.00 0.10
PAAS 160115C00017000 C 01/15/16 17.0 0.00 0.05
PAAS 160115C00018000 C 01/15/16 18.0 0.00 0.05
PAAS 160115C00019000 C 01/15/16 19.0 0.00 0.05
PAAS 160115C00020000 C 01/15/16 20.0 0.00 0.05
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 0.10
PAAS 160115P00004000 P 01/15/16 4.0 0.10 0.20
PAAS 160115P00005000 P 01/15/16 5.0 0.30 0.35
PAAS 160115P00006000 P 01/15/16 6.0 0.60 0.70
PAAS 160115P00007000 P 01/15/16 7.0 1.10 1.25
PAAS 160115P00008000 P 01/15/16 8.0 1.70 1.95
PAAS 160115P00009000 P 01/15/16 9.0 2.45 2.70
PAAS 160115P00010000 P 01/15/16 10.0 3.30 3.60
PAAS 160115P00011000 P 01/15/16 11.0 4.00 4.50
PAAS 160115P00012000 P 01/15/16 12.0 5.00 5.50
PAAS 160115P00013000 P 01/15/16 13.0 6.00 6.50
PAAS 160115P00014000 P 01/15/16 14.0 6.90 7.40
PAAS 160115P00015000 P 01/15/16 15.0 7.90 8.40
PAAS 160115P00016000 P 01/15/16 16.0 8.90 9.40
PAAS 160115P00017000 P 01/15/16 17.0 9.80 10.40
PAAS 160115P00018000 P 01/15/16 18.0 10.80 11.40
PAAS 160115P00019000 P 01/15/16 19.0 11.50 12.40
PAAS 160115P00020000 P 01/15/16 20.0 12.80 13.40
PAAS 160115P00022000 P 01/15/16 22.0 14.80 15.80
PAAS 160115P00025000 P 01/15/16 25.0 17.80 18.50
PAAS 160415C00001000 C 04/15/16 1.0 5.60 6.20
PAAS 160415C00002000 C 04/15/16 2.0 4.60 5.20
PAAS 160415C00003000 C 04/15/16 3.0 3.70 4.30
PAAS 160415C00004000 C 04/15/16 4.0 2.90 3.40
PAAS 160415C00005000 C 04/15/16 5.0 2.15 2.40
PAAS 160415C00006000 C 04/15/16 6.0 1.55 1.80
PAAS 160415C00007000 C 04/15/16 7.0 1.10 1.30
PAAS 160415C00008000 C 04/15/16 8.0 0.80 0.85
PAAS 160415C00009000 C 04/15/16 9.0 0.55 0.70
PAAS 160415C00010000 C 04/15/16 10.0 0.35 0.50
PAAS 160415C00011000 C 04/15/16 11.0 0.25 0.40
PAAS 160415C00012000 C 04/15/16 12.0 0.15 0.30
PAAS 160415C00013000 C 04/15/16 13.0 0.10 0.25
PAAS 160415C00014000 C 04/15/16 14.0 0.10 0.20
PAAS 160415C00015000 C 04/15/16 15.0 0.05 0.15
PAAS 160415P00001000 P 04/15/16 1.0 0.00 0.05
PAAS 160415P00002000 P 04/15/16 2.0 0.00 0.10
PAAS 160415P00003000 P 04/15/16 3.0 0.05 0.15
PAAS 160415P00004000 P 04/15/16 4.0 0.20 0.30
PAAS 160415P00005000 P 04/15/16 5.0 0.50 0.60
PAAS 160415P00006000 P 04/15/16 6.0 0.85 1.00
PAAS 160415P00007000 P 04/15/16 7.0 1.40 1.55
PAAS 160415P00008000 P 04/15/16 8.0 2.00 2.20
PAAS 160415P00009000 P 04/15/16 9.0 2.75 3.00
PAAS 160415P00010000 P 04/15/16 10.0 3.60 3.80
PAAS 160415P00011000 P 04/15/16 11.0 4.40 4.70
PAAS 160415P00012000 P 04/15/16 12.0 5.10 5.60
PAAS 160415P00013000 P 04/15/16 13.0 6.00 6.60
PAAS 160415P00014000 P 04/15/16 14.0 7.00 7.50
PAAS 160415P00015000 P 04/15/16 15.0 8.00 8.50
PAAS 170120C00003000 C 01/20/17 3.0 3.80 4.50
PAAS 170120C00005000 C 01/20/17 5.0 2.60 2.85
PAAS 170120C00008000 C 01/20/17 8.0 1.45 1.60
PAAS 170120C00010000 C 01/20/17 10.0 1.00 1.15
PAAS 170120C00012000 C 01/20/17 12.0 0.70 0.85
PAAS 170120C00015000 C 01/20/17 15.0 0.45 0.60
PAAS 170120C00017000 C 01/20/17 17.0 0.25 0.45
PAAS 170120C00020000 C 01/20/17 20.0 0.20 0.35
PAAS 170120C00022000 C 01/20/17 22.0 0.15 0.30
PAAS 170120C00025000 C 01/20/17 25.0 0.10 0.25
PAAS 170120P00003000 P 01/20/17 3.0 0.30 0.40
PAAS 170120P00005000 P 01/20/17 5.0 0.95 1.10
PAAS 170120P00008000 P 01/20/17 8.0 2.65 2.95
PAAS 170120P00010000 P 01/20/17 10.0 4.20 4.50
PAAS 170120P00012000 P 01/20/17 12.0 5.80 6.20
PAAS 170120P00015000 P 01/20/17 15.0 8.50 8.90
PAAS 170120P00017000 P 01/20/17 17.0 10.10 10.80
PAAS 170120P00020000 P 01/20/17 20.0 12.90 13.70
PAAS 170120P00022000 P 01/20/17 22.0 14.90 15.80
PAAS 170120P00025000 P 01/20/17 25.0 17.90 18.60

OPRA data is delayed 15 minutes.