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 (2016-01-08)Premium Content

Pan American Silver Corp (PAAS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 160219C00001000 C 02/19/16 1.0 7.20 8.10
PAAS 160219C00002000 C 02/19/16 2.0 6.20 7.00
PAAS 160219C00003000 C 02/19/16 3.0 5.20 6.00
PAAS 160219C00004000 C 02/19/16 4.0 4.10 5.00
PAAS 160219C00005000 C 02/19/16 5.0 3.70 4.00
PAAS 160219C00006000 C 02/19/16 6.0 2.75 2.95
PAAS 160219C00007000 C 02/19/16 7.0 1.75 1.95
PAAS 160219C00008000 C 02/19/16 8.0 0.90 0.95
PAAS 160219C00009000 C 02/19/16 9.0 0.25 0.35
PAAS 160219C00010000 C 02/19/16 10.0 0.00 0.15
PAAS 160219C00011000 C 02/19/16 11.0 0.00 0.05
PAAS 160219C00012000 C 02/19/16 12.0 0.00 0.20
PAAS 160219C00013000 C 02/19/16 13.0 0.00 0.05
PAAS 160219C00014000 C 02/19/16 14.0 0.00 0.20
PAAS 160219C00015000 C 02/19/16 15.0 0.00 0.20
PAAS 160219P00001000 P 02/19/16 1.0 0.00 0.20
PAAS 160219P00002000 P 02/19/16 2.0 0.00 0.20
PAAS 160219P00003000 P 02/19/16 3.0 0.00 0.20
PAAS 160219P00004000 P 02/19/16 4.0 0.00 0.20
PAAS 160219P00005000 P 02/19/16 5.0 0.00 0.20
PAAS 160219P00006000 P 02/19/16 6.0 0.00 0.05
PAAS 160219P00007000 P 02/19/16 7.0 0.00 0.15
PAAS 160219P00008000 P 02/19/16 8.0 0.05 0.15
PAAS 160219P00009000 P 02/19/16 9.0 0.40 0.55
PAAS 160219P00010000 P 02/19/16 10.0 1.15 1.55
PAAS 160219P00011000 P 02/19/16 11.0 2.05 2.55
PAAS 160219P00012000 P 02/19/16 12.0 3.00 3.60
PAAS 160219P00013000 P 02/19/16 13.0 4.00 4.60
PAAS 160219P00014000 P 02/19/16 14.0 5.00 5.80
PAAS 160219P00015000 P 02/19/16 15.0 6.00 6.80
PAAS 160318C00001000 C 03/18/16 1.0 7.20 8.00
PAAS 160318C00002000 C 03/18/16 2.0 6.10 7.10
PAAS 160318C00003000 C 03/18/16 3.0 5.20 6.10
PAAS 160318C00004000 C 03/18/16 4.0 4.20 5.10
PAAS 160318C00005000 C 03/18/16 5.0 3.50 4.00
PAAS 160318C00006000 C 03/18/16 6.0 2.20 3.10
PAAS 160318C00007000 C 03/18/16 7.0 1.90 2.05
PAAS 160318C00008000 C 03/18/16 8.0 0.80 1.35
PAAS 160318C00009000 C 03/18/16 9.0 0.60 0.70
PAAS 160318C00010000 C 03/18/16 10.0 0.30 0.35
PAAS 160318C00011000 C 03/18/16 11.0 0.10 0.20
PAAS 160318C00012000 C 03/18/16 12.0 0.00 0.30
PAAS 160318C00013000 C 03/18/16 13.0 0.00 0.30
PAAS 160318C00014000 C 03/18/16 14.0 0.00 0.30
PAAS 160318C00015000 C 03/18/16 15.0 0.00 0.25
PAAS 160318P00001000 P 03/18/16 1.0 0.00 0.20
PAAS 160318P00002000 P 03/18/16 2.0 0.00 0.20
PAAS 160318P00003000 P 03/18/16 3.0 0.00 0.20
PAAS 160318P00004000 P 03/18/16 4.0 0.00 0.20
PAAS 160318P00005000 P 03/18/16 5.0 0.00 0.25
PAAS 160318P00006000 P 03/18/16 6.0 0.05 0.30
PAAS 160318P00007000 P 03/18/16 7.0 0.15 0.20
PAAS 160318P00008000 P 03/18/16 8.0 0.35 0.50
PAAS 160318P00009000 P 03/18/16 9.0 0.80 0.95
PAAS 160318P00010000 P 03/18/16 10.0 1.45 2.10
PAAS 160318P00011000 P 03/18/16 11.0 2.25 2.65
PAAS 160318P00012000 P 03/18/16 12.0 3.10 3.70
PAAS 160318P00013000 P 03/18/16 13.0 4.10 4.90
PAAS 160318P00014000 P 03/18/16 14.0 5.10 5.90
PAAS 160318P00015000 P 03/18/16 15.0 6.10 6.90
PAAS 160415C00001000 C 04/15/16 1.0 7.20 8.30
PAAS 160415C00002000 C 04/15/16 2.0 6.10 7.30
PAAS 160415C00003000 C 04/15/16 3.0 5.10 6.10
PAAS 160415C00004000 C 04/15/16 4.0 4.20 5.10
PAAS 160415C00005000 C 04/15/16 5.0 3.20 4.10
PAAS 160415C00006000 C 04/15/16 6.0 2.30 3.00
PAAS 160415C00007000 C 04/15/16 7.0 2.05 2.25
PAAS 160415C00008000 C 04/15/16 8.0 1.40 1.50
PAAS 160415C00009000 C 04/15/16 9.0 0.85 0.95
PAAS 160415C00010000 C 04/15/16 10.0 0.50 0.65
PAAS 160415C00011000 C 04/15/16 11.0 0.30 0.40
PAAS 160415C00012000 C 04/15/16 12.0 0.15 0.25
PAAS 160415C00013000 C 04/15/16 13.0 0.10 0.15
PAAS 160415C00014000 C 04/15/16 14.0 0.05 0.15
PAAS 160415C00015000 C 04/15/16 15.0 0.00 0.10
PAAS 160415P00001000 P 04/15/16 1.0 0.00 0.05
PAAS 160415P00002000 P 04/15/16 2.0 0.00 0.05
PAAS 160415P00003000 P 04/15/16 3.0 0.00 0.05
PAAS 160415P00004000 P 04/15/16 4.0 0.00 0.10
PAAS 160415P00005000 P 04/15/16 5.0 0.00 0.10
PAAS 160415P00006000 P 04/15/16 6.0 0.10 0.15
PAAS 160415P00007000 P 04/15/16 7.0 0.25 0.35
PAAS 160415P00008000 P 04/15/16 8.0 0.60 0.65
PAAS 160415P00009000 P 04/15/16 9.0 1.05 1.20
PAAS 160415P00010000 P 04/15/16 10.0 1.70 1.85
PAAS 160415P00011000 P 04/15/16 11.0 2.45 2.65
PAAS 160415P00012000 P 04/15/16 12.0 3.30 3.50
PAAS 160415P00013000 P 04/15/16 13.0 4.20 4.70
PAAS 160415P00014000 P 04/15/16 14.0 5.20 5.70
PAAS 160415P00015000 P 04/15/16 15.0 6.10 6.90
PAAS 160715C00001000 C 07/15/16 1.0 7.00 8.00
PAAS 160715C00002000 C 07/15/16 2.0 6.00 7.40
PAAS 160715C00003000 C 07/15/16 3.0 5.10 6.00
PAAS 160715C00004000 C 07/15/16 4.0 4.10 5.00
PAAS 160715C00005000 C 07/15/16 5.0 3.20 4.10
PAAS 160715C00006000 C 07/15/16 6.0 2.45 3.30
PAAS 160715C00007000 C 07/15/16 7.0 2.30 2.50
PAAS 160715C00008000 C 07/15/16 8.0 1.70 1.90
PAAS 160715C00009000 C 07/15/16 9.0 1.25 1.40
PAAS 160715C00010000 C 07/15/16 10.0 0.85 1.05
PAAS 160715C00011000 C 07/15/16 11.0 0.60 0.70
PAAS 160715C00012000 C 07/15/16 12.0 0.40 0.55
PAAS 160715C00013000 C 07/15/16 13.0 0.25 0.35
PAAS 160715C00014000 C 07/15/16 14.0 0.20 0.30
PAAS 160715C00015000 C 07/15/16 15.0 0.10 0.20
PAAS 160715C00016000 C 07/15/16 16.0 0.10 0.20
PAAS 160715P00001000 P 07/15/16 1.0 0.00 0.05
PAAS 160715P00002000 P 07/15/16 2.0 0.00 0.05
PAAS 160715P00003000 P 07/15/16 3.0 0.00 0.10
PAAS 160715P00004000 P 07/15/16 4.0 0.05 0.15
PAAS 160715P00005000 P 07/15/16 5.0 0.15 0.25
PAAS 160715P00006000 P 07/15/16 6.0 0.30 0.45
PAAS 160715P00007000 P 07/15/16 7.0 0.60 0.70
PAAS 160715P00008000 P 07/15/16 8.0 0.95 1.10
PAAS 160715P00009000 P 07/15/16 9.0 1.50 1.65
PAAS 160715P00010000 P 07/15/16 10.0 2.10 2.25
PAAS 160715P00011000 P 07/15/16 11.0 2.80 3.00
PAAS 160715P00012000 P 07/15/16 12.0 3.60 3.80
PAAS 160715P00013000 P 07/15/16 13.0 4.50 4.70
PAAS 160715P00014000 P 07/15/16 14.0 5.30 6.30
PAAS 160715P00015000 P 07/15/16 15.0 6.30 7.20
PAAS 160715P00016000 P 07/15/16 16.0 7.20 8.20
PAAS 170120C00003000 C 01/20/17 3.0 4.80 6.10
PAAS 170120C00005000 C 01/20/17 5.0 3.80 4.50
PAAS 170120C00008000 C 01/20/17 8.0 2.25 2.40
PAAS 170120C00010000 C 01/20/17 10.0 1.50 1.60
PAAS 170120C00012000 C 01/20/17 12.0 0.95 1.05
PAAS 170120C00015000 C 01/20/17 15.0 0.50 0.65
PAAS 170120C00017000 C 01/20/17 17.0 0.35 0.50
PAAS 170120C00020000 C 01/20/17 20.0 0.20 0.30
PAAS 170120C00022000 C 01/20/17 22.0 0.10 0.25
PAAS 170120C00025000 C 01/20/17 25.0 0.05 0.20
PAAS 170120P00003000 P 01/20/17 3.0 0.05 0.15
PAAS 170120P00005000 P 01/20/17 5.0 0.40 0.50
PAAS 170120P00008000 P 01/20/17 8.0 1.55 1.70
PAAS 170120P00010000 P 01/20/17 10.0 2.75 2.85
PAAS 170120P00012000 P 01/20/17 12.0 4.20 4.40
PAAS 170120P00015000 P 01/20/17 15.0 6.70 7.00
PAAS 170120P00017000 P 01/20/17 17.0 8.50 8.80
PAAS 170120P00020000 P 01/20/17 20.0 11.20 12.40
PAAS 170120P00022000 P 01/20/17 22.0 13.10 14.40
PAAS 170120P00025000 P 01/20/17 25.0 16.00 17.40
PAAS 180119C00003000 C 01/19/18 3.0 4.90 6.30
PAAS 180119C00005000 C 01/19/18 5.0 4.00 4.70
PAAS 180119C00007000 C 01/19/18 7.0 3.30 3.70
PAAS 180119C00010000 C 01/19/18 10.0 2.40 2.55
PAAS 180119C00012000 C 01/19/18 12.0 1.50 1.95
PAAS 180119C00015000 C 01/19/18 15.0 0.80 1.65
PAAS 180119P00003000 P 01/19/18 3.0 0.15 0.50
PAAS 180119P00005000 P 01/19/18 5.0 0.70 1.05
PAAS 180119P00007000 P 01/19/18 7.0 1.60 2.25
PAAS 180119P00010000 P 01/19/18 10.0 3.50 4.20
PAAS 180119P00012000 P 01/19/18 12.0 5.00 5.90
PAAS 180119P00015000 P 01/19/18 15.0 7.30 8.20

OPRA data is delayed 15 minutes.