Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Pan American Silver Corp (PAAS)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 140517C00006000 C 05/17/14 6.0 6.60 7.30
PAAS 140517C00007000 C 05/17/14 7.0 5.70 6.30
PAAS 140517C00008000 C 05/17/14 8.0 4.70 5.30
PAAS 140517C00009000 C 05/17/14 9.0 3.70 4.30
PAAS 140517C00010000 C 05/17/14 10.0 2.75 3.10
PAAS 140517C00011000 C 05/17/14 11.0 1.75 2.05
PAAS 140517C00012000 C 05/17/14 12.0 0.95 1.05
PAAS 140517C00013000 C 05/17/14 13.0 0.35 0.40
PAAS 140517C00014000 C 05/17/14 14.0 0.05 0.15
PAAS 140517C00015000 C 05/17/14 15.0 0.00 0.05
PAAS 140517C00016000 C 05/17/14 16.0 0.00 0.05
PAAS 140517C00017000 C 05/17/14 17.0 0.00 0.05
PAAS 140517C00018000 C 05/17/14 18.0 0.00 0.05
PAAS 140517C00019000 C 05/17/14 19.0 0.00 0.05
PAAS 140517C00020000 C 05/17/14 20.0 0.00 0.05
PAAS 140517C00021000 C 05/17/14 21.0 0.00 0.05
PAAS 140517C00022000 C 05/17/14 22.0 0.00 0.05
PAAS 140517P00006000 P 05/17/14 6.0 0.00 0.05
PAAS 140517P00007000 P 05/17/14 7.0 0.00 0.05
PAAS 140517P00008000 P 05/17/14 8.0 0.00 0.05
PAAS 140517P00009000 P 05/17/14 9.0 0.00 0.05
PAAS 140517P00010000 P 05/17/14 10.0 0.00 0.05
PAAS 140517P00011000 P 05/17/14 11.0 0.00 0.10
PAAS 140517P00012000 P 05/17/14 12.0 0.15 0.20
PAAS 140517P00013000 P 05/17/14 13.0 0.50 0.60
PAAS 140517P00014000 P 05/17/14 14.0 1.20 1.30
PAAS 140517P00015000 P 05/17/14 15.0 1.80 2.30
PAAS 140517P00016000 P 05/17/14 16.0 2.75 3.30
PAAS 140517P00017000 P 05/17/14 17.0 3.70 4.30
PAAS 140517P00018000 P 05/17/14 18.0 4.70 5.30
PAAS 140517P00019000 P 05/17/14 19.0 5.70 6.40
PAAS 140517P00020000 P 05/17/14 20.0 6.70 7.40
PAAS 140517P00021000 P 05/17/14 21.0 7.70 8.30
PAAS 140517P00022000 P 05/17/14 22.0 8.70 9.40
PAAS 140621C00005000 C 06/21/14 5.0 7.70 8.30
PAAS 140621C00006000 C 06/21/14 6.0 6.70 7.30
PAAS 140621C00007000 C 06/21/14 7.0 5.70 6.30
PAAS 140621C00008000 C 06/21/14 8.0 4.70 5.30
PAAS 140621C00009000 C 06/21/14 9.0 3.70 4.30
PAAS 140621C00010000 C 06/21/14 10.0 2.75 3.10
PAAS 140621C00011000 C 06/21/14 11.0 1.85 2.05
PAAS 140621C00012000 C 06/21/14 12.0 1.15 1.20
PAAS 140621C00013000 C 06/21/14 13.0 0.55 0.60
PAAS 140621C00014000 C 06/21/14 14.0 0.25 0.30
PAAS 140621C00015000 C 06/21/14 15.0 0.10 0.15
PAAS 140621C00016000 C 06/21/14 16.0 0.00 0.10
PAAS 140621C00017000 C 06/21/14 17.0 0.00 0.05
PAAS 140621C00018000 C 06/21/14 18.0 0.00 0.05
PAAS 140621C00019000 C 06/21/14 19.0 0.00 0.05
PAAS 140621C00020000 C 06/21/14 20.0 0.00 0.05
PAAS 140621C00021000 C 06/21/14 21.0 0.00 0.05
PAAS 140621P00005000 P 06/21/14 5.0 0.00 0.05
PAAS 140621P00006000 P 06/21/14 6.0 0.00 0.05
PAAS 140621P00007000 P 06/21/14 7.0 0.00 0.05
PAAS 140621P00008000 P 06/21/14 8.0 0.00 0.05
PAAS 140621P00009000 P 06/21/14 9.0 0.00 0.05
PAAS 140621P00010000 P 06/21/14 10.0 0.05 0.10
PAAS 140621P00011000 P 06/21/14 11.0 0.15 0.20
PAAS 140621P00012000 P 06/21/14 12.0 0.40 0.45
PAAS 140621P00013000 P 06/21/14 13.0 0.80 0.90
PAAS 140621P00014000 P 06/21/14 14.0 1.50 1.60
PAAS 140621P00015000 P 06/21/14 15.0 2.35 2.45
PAAS 140621P00016000 P 06/21/14 16.0 2.90 3.40
PAAS 140621P00017000 P 06/21/14 17.0 3.90 4.40
PAAS 140621P00018000 P 06/21/14 18.0 4.80 5.40
PAAS 140621P00019000 P 06/21/14 19.0 5.80 6.40
PAAS 140621P00020000 P 06/21/14 20.0 6.80 7.40
PAAS 140621P00021000 P 06/21/14 21.0 7.80 8.40
PAAS 140719C00003000 C 07/19/14 3.0 9.60 10.30
PAAS 140719C00004000 C 07/19/14 4.0 8.70 9.30
PAAS 140719C00005000 C 07/19/14 5.0 7.70 8.30
PAAS 140719C00006000 C 07/19/14 6.0 6.70 7.30
PAAS 140719C00007000 C 07/19/14 7.0 5.70 6.30
PAAS 140719C00008000 C 07/19/14 8.0 4.70 5.10
PAAS 140719C00009000 C 07/19/14 9.0 3.70 4.10
PAAS 140719C00010000 C 07/19/14 10.0 2.80 3.10
PAAS 140719C00011000 C 07/19/14 11.0 2.00 2.10
PAAS 140719C00012000 C 07/19/14 12.0 1.25 1.35
PAAS 140719C00013000 C 07/19/14 13.0 0.75 0.80
PAAS 140719C00014000 C 07/19/14 14.0 0.35 0.45
PAAS 140719C00015000 C 07/19/14 15.0 0.15 0.25
PAAS 140719C00016000 C 07/19/14 16.0 0.05 0.15
PAAS 140719C00017000 C 07/19/14 17.0 0.00 0.10
PAAS 140719C00018000 C 07/19/14 18.0 0.00 0.10
PAAS 140719C00019000 C 07/19/14 19.0 0.00 0.05
PAAS 140719C00020000 C 07/19/14 20.0 0.00 0.05
PAAS 140719C00021000 C 07/19/14 21.0 0.00 0.05
PAAS 140719P00003000 P 07/19/14 3.0 0.00 0.05
PAAS 140719P00004000 P 07/19/14 4.0 0.00 0.05
PAAS 140719P00005000 P 07/19/14 5.0 0.00 0.05
PAAS 140719P00006000 P 07/19/14 6.0 0.00 0.05
PAAS 140719P00007000 P 07/19/14 7.0 0.00 0.05
PAAS 140719P00008000 P 07/19/14 8.0 0.00 0.10
PAAS 140719P00009000 P 07/19/14 9.0 0.00 0.10
PAAS 140719P00010000 P 07/19/14 10.0 0.10 0.15
PAAS 140719P00011000 P 07/19/14 11.0 0.25 0.30
PAAS 140719P00012000 P 07/19/14 12.0 0.50 0.60
PAAS 140719P00013000 P 07/19/14 13.0 1.00 1.05
PAAS 140719P00014000 P 07/19/14 14.0 1.60 1.70
PAAS 140719P00015000 P 07/19/14 15.0 2.40 2.50
PAAS 140719P00016000 P 07/19/14 16.0 3.00 3.50
PAAS 140719P00017000 P 07/19/14 17.0 3.90 4.40
PAAS 140719P00018000 P 07/19/14 18.0 4.90 5.40
PAAS 140719P00019000 P 07/19/14 19.0 5.80 6.40
PAAS 140719P00020000 P 07/19/14 20.0 6.80 7.40
PAAS 140719P00021000 P 07/19/14 21.0 7.80 8.40
PAAS 141018C00006000 C 10/18/14 6.0 6.70 7.60
PAAS 141018C00007000 C 10/18/14 7.0 5.70 6.30
PAAS 141018C00008000 C 10/18/14 8.0 4.70 5.30
PAAS 141018C00009000 C 10/18/14 9.0 3.80 4.30
PAAS 141018C00010000 C 10/18/14 10.0 2.95 3.50
PAAS 141018C00011000 C 10/18/14 11.0 2.25 2.35
PAAS 141018C00012000 C 10/18/14 12.0 1.60 1.70
PAAS 141018C00013000 C 10/18/14 13.0 1.10 1.20
PAAS 141018C00014000 C 10/18/14 14.0 0.75 0.85
PAAS 141018C00015000 C 10/18/14 15.0 0.45 0.55
PAAS 141018C00016000 C 10/18/14 16.0 0.30 0.40
PAAS 141018C00017000 C 10/18/14 17.0 0.20 0.25
PAAS 141018C00018000 C 10/18/14 18.0 0.10 0.20
PAAS 141018C00019000 C 10/18/14 19.0 0.05 0.15
PAAS 141018C00020000 C 10/18/14 20.0 0.05 0.10
PAAS 141018C00021000 C 10/18/14 21.0 0.00 0.10
PAAS 141018C00022000 C 10/18/14 22.0 0.00 0.10
PAAS 141018P00006000 P 10/18/14 6.0 0.00 0.10
PAAS 141018P00007000 P 10/18/14 7.0 0.00 0.10
PAAS 141018P00008000 P 10/18/14 8.0 0.05 0.15
PAAS 141018P00009000 P 10/18/14 9.0 0.15 0.25
PAAS 141018P00010000 P 10/18/14 10.0 0.30 0.40
PAAS 141018P00011000 P 10/18/14 11.0 0.55 0.65
PAAS 141018P00012000 P 10/18/14 12.0 0.95 1.00
PAAS 141018P00013000 P 10/18/14 13.0 1.45 1.55
PAAS 141018P00014000 P 10/18/14 14.0 2.05 2.15
PAAS 141018P00015000 P 10/18/14 15.0 2.80 2.90
PAAS 141018P00016000 P 10/18/14 16.0 3.60 3.70
PAAS 141018P00017000 P 10/18/14 17.0 4.50 4.70
PAAS 141018P00018000 P 10/18/14 18.0 5.10 5.60
PAAS 141018P00019000 P 10/18/14 19.0 6.00 6.60
PAAS 141018P00020000 P 10/18/14 20.0 7.00 7.50
PAAS 141018P00021000 P 10/18/14 21.0 7.90 8.50
PAAS 141018P00022000 P 10/18/14 22.0 8.90 9.50
PAAS 150117C00003000 C 01/17/15 3.0 9.10 10.30
PAAS 150117C00005000 C 01/17/15 5.0 7.70 8.30
PAAS 150117C00006000 C 01/17/15 6.0 6.70 7.30
PAAS 150117C00007000 C 01/17/15 7.0 5.70 6.30
PAAS 150117C00008000 C 01/17/15 8.0 4.80 5.30
PAAS 150117C00009000 C 01/17/15 9.0 3.90 4.40
PAAS 150117C00010000 C 01/17/15 10.0 3.20 3.30
PAAS 150117C00011000 C 01/17/15 11.0 2.50 2.60
PAAS 150117C00012000 C 01/17/15 12.0 1.90 2.00
PAAS 150117C00013000 C 01/17/15 13.0 1.45 1.50
PAAS 150117C00014000 C 01/17/15 14.0 1.05 1.15
PAAS 150117C00015000 C 01/17/15 15.0 0.75 0.85
PAAS 150117C00016000 C 01/17/15 16.0 0.55 0.65
PAAS 150117C00017000 C 01/17/15 17.0 0.40 0.50
PAAS 150117C00018000 C 01/17/15 18.0 0.25 0.35
PAAS 150117C00019000 C 01/17/15 19.0 0.20 0.30
PAAS 150117C00020000 C 01/17/15 20.0 0.15 0.25
PAAS 150117C00022000 C 01/17/15 22.0 0.05 0.15
PAAS 150117C00025000 C 01/17/15 25.0 0.00 0.10
PAAS 150117C00027000 C 01/17/15 27.0 0.00 0.10
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 150117P00005000 P 01/17/15 5.0 0.00 0.10
PAAS 150117P00006000 P 01/17/15 6.0 0.00 0.10
PAAS 150117P00007000 P 01/17/15 7.0 0.10 0.15
PAAS 150117P00008000 P 01/17/15 8.0 0.20 0.25
PAAS 150117P00009000 P 01/17/15 9.0 0.35 0.40
PAAS 150117P00010000 P 01/17/15 10.0 0.55 0.65
PAAS 150117P00011000 P 01/17/15 11.0 0.90 1.00
PAAS 150117P00012000 P 01/17/15 12.0 1.30 1.40
PAAS 150117P00013000 P 01/17/15 13.0 1.85 1.95
PAAS 150117P00014000 P 01/17/15 14.0 2.45 2.55
PAAS 150117P00015000 P 01/17/15 15.0 3.10 3.30
PAAS 150117P00016000 P 01/17/15 16.0 3.90 4.10
PAAS 150117P00017000 P 01/17/15 17.0 4.80 4.90
PAAS 150117P00018000 P 01/17/15 18.0 5.60 5.80
PAAS 150117P00019000 P 01/17/15 19.0 6.60 6.80
PAAS 150117P00020000 P 01/17/15 20.0 7.50 7.70
PAAS 150117P00022000 P 01/17/15 22.0 9.40 9.70
PAAS 150117P00025000 P 01/17/15 25.0 12.00 12.60
PAAS 150117P00027000 P 01/17/15 27.0 14.00 14.60
PAAS 150117P00030000 P 01/17/15 30.0 17.00 17.60
PAAS 150117P00035000 P 01/17/15 35.0 21.90 22.60
PAAS 160115C00003000 C 01/15/16 3.0 9.50 10.40
PAAS 160115C00005000 C 01/15/16 5.0 7.70 8.30
PAAS 160115C00008000 C 01/15/16 8.0 5.00 5.60
PAAS 160115C00010000 C 01/15/16 10.0 3.80 4.00
PAAS 160115C00012000 C 01/15/16 12.0 2.75 2.90
PAAS 160115C00015000 C 01/15/16 15.0 1.70 1.85
PAAS 160115C00017000 C 01/15/16 17.0 1.20 1.35
PAAS 160115C00020000 C 01/15/16 20.0 0.75 0.85
PAAS 160115C00022000 C 01/15/16 22.0 0.55 0.65
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 0.75 0.85
PAAS 160115P00010000 P 01/15/16 10.0 1.45 1.55
PAAS 160115P00012000 P 01/15/16 12.0 2.40 2.55
PAAS 160115P00015000 P 01/15/16 15.0 4.30 4.50
PAAS 160115P00017000 P 01/15/16 17.0 5.80 6.00
PAAS 160115P00020000 P 01/15/16 20.0 8.30 8.50
PAAS 160115P00022000 P 01/15/16 22.0 10.10 10.30

OPRA data is delayed 15 minutes.