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 (2014-07-11)Premium Content

Pan American Silver Corp (PAAS)
As of Sep 23 2014 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 141018C00006000 C 10/18/14 6.0 5.70 6.20
PAAS 141018C00007000 C 10/18/14 7.0 4.80 5.30
PAAS 141018C00008000 C 10/18/14 8.0 3.80 4.30
PAAS 141018C00009000 C 10/18/14 9.0 2.85 3.30
PAAS 141018C00010000 C 10/18/14 10.0 1.85 2.25
PAAS 141018C00011000 C 10/18/14 11.0 1.05 1.20
PAAS 141018C00012000 C 10/18/14 12.0 0.40 0.45
PAAS 141018C00013000 C 10/18/14 13.0 0.10 0.15
PAAS 141018C00014000 C 10/18/14 14.0 0.00 0.05
PAAS 141018C00015000 C 10/18/14 15.0 0.00 0.05
PAAS 141018C00016000 C 10/18/14 16.0 0.00 0.05
PAAS 141018C00017000 C 10/18/14 17.0 0.00 0.05
PAAS 141018C00018000 C 10/18/14 18.0 0.00 0.05
PAAS 141018C00019000 C 10/18/14 19.0 0.00 0.05
PAAS 141018C00020000 C 10/18/14 20.0 0.00 0.05
PAAS 141018C00021000 C 10/18/14 21.0 0.00 0.05
PAAS 141018C00022000 C 10/18/14 22.0 0.00 0.05
PAAS 141018P00006000 P 10/18/14 6.0 0.00 0.05
PAAS 141018P00007000 P 10/18/14 7.0 0.00 0.05
PAAS 141018P00008000 P 10/18/14 8.0 0.00 0.05
PAAS 141018P00009000 P 10/18/14 9.0 0.00 0.05
PAAS 141018P00010000 P 10/18/14 10.0 0.00 0.05
PAAS 141018P00011000 P 10/18/14 11.0 0.05 0.15
PAAS 141018P00012000 P 10/18/14 12.0 0.35 0.45
PAAS 141018P00013000 P 10/18/14 13.0 1.05 1.10
PAAS 141018P00014000 P 10/18/14 14.0 1.90 2.05
PAAS 141018P00015000 P 10/18/14 15.0 2.85 3.10
PAAS 141018P00016000 P 10/18/14 16.0 3.80 4.10
PAAS 141018P00017000 P 10/18/14 17.0 4.80 5.10
PAAS 141018P00018000 P 10/18/14 18.0 5.70 6.20
PAAS 141018P00019000 P 10/18/14 19.0 6.70 7.20
PAAS 141018P00020000 P 10/18/14 20.0 7.70 8.20
PAAS 141018P00021000 P 10/18/14 21.0 8.70 9.20
PAAS 141018P00022000 P 10/18/14 22.0 9.70 10.20
PAAS 141122C00004000 C 11/22/14 4.0 7.60 8.50
PAAS 141122C00005000 C 11/22/14 5.0 6.70 7.30
PAAS 141122C00006000 C 11/22/14 6.0 5.70 6.30
PAAS 141122C00007000 C 11/22/14 7.0 4.80 5.30
PAAS 141122C00008000 C 11/22/14 8.0 3.80 4.30
PAAS 141122C00009000 C 11/22/14 9.0 2.85 3.30
PAAS 141122C00010000 C 11/22/14 10.0 1.95 2.30
PAAS 141122C00011000 C 11/22/14 11.0 1.30 1.35
PAAS 141122C00012000 C 11/22/14 12.0 0.70 0.75
PAAS 141122C00013000 C 11/22/14 13.0 0.30 0.35
PAAS 141122C00014000 C 11/22/14 14.0 0.10 0.20
PAAS 141122C00015000 C 11/22/14 15.0 0.05 0.10
PAAS 141122C00016000 C 11/22/14 16.0 0.00 0.10
PAAS 141122C00017000 C 11/22/14 17.0 0.00 0.05
PAAS 141122C00018000 C 11/22/14 18.0 0.00 0.05
PAAS 141122C00019000 C 11/22/14 19.0 0.00 0.05
PAAS 141122C00020000 C 11/22/14 20.0 0.00 0.05
PAAS 141122P00004000 P 11/22/14 4.0 0.00 0.05
PAAS 141122P00005000 P 11/22/14 5.0 0.00 0.05
PAAS 141122P00006000 P 11/22/14 6.0 0.00 0.05
PAAS 141122P00007000 P 11/22/14 7.0 0.00 0.05
PAAS 141122P00008000 P 11/22/14 8.0 0.00 0.05
PAAS 141122P00009000 P 11/22/14 9.0 0.00 0.10
PAAS 141122P00010000 P 11/22/14 10.0 0.10 0.15
PAAS 141122P00011000 P 11/22/14 11.0 0.30 0.35
PAAS 141122P00012000 P 11/22/14 12.0 0.70 0.80
PAAS 141122P00013000 P 11/22/14 13.0 1.35 1.45
PAAS 141122P00014000 P 11/22/14 14.0 2.15 2.30
PAAS 141122P00015000 P 11/22/14 15.0 2.95 3.40
PAAS 141122P00016000 P 11/22/14 16.0 3.90 4.40
PAAS 141122P00017000 P 11/22/14 17.0 4.90 5.40
PAAS 141122P00018000 P 11/22/14 18.0 5.80 6.40
PAAS 141122P00019000 P 11/22/14 19.0 6.80 7.40
PAAS 141122P00020000 P 11/22/14 20.0 7.60 8.60
PAAS 150117C00003000 C 01/17/15 3.0 8.20 9.80
PAAS 150117C00005000 C 01/17/15 5.0 6.70 7.30
PAAS 150117C00006000 C 01/17/15 6.0 5.80 6.30
PAAS 150117C00007000 C 01/17/15 7.0 4.80 5.30
PAAS 150117C00008000 C 01/17/15 8.0 3.80 4.30
PAAS 150117C00009000 C 01/17/15 9.0 2.90 3.30
PAAS 150117C00010000 C 01/17/15 10.0 2.20 2.30
PAAS 150117C00011000 C 01/17/15 11.0 1.45 1.55
PAAS 150117C00012000 C 01/17/15 12.0 0.90 0.95
PAAS 150117C00013000 C 01/17/15 13.0 0.50 0.60
PAAS 150117C00014000 C 01/17/15 14.0 0.30 0.35
PAAS 150117C00015000 C 01/17/15 15.0 0.15 0.25
PAAS 150117C00016000 C 01/17/15 16.0 0.05 0.15
PAAS 150117C00017000 C 01/17/15 17.0 0.05 0.10
PAAS 150117C00018000 C 01/17/15 18.0 0.00 0.10
PAAS 150117C00019000 C 01/17/15 19.0 0.00 0.10
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 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 0.00 0.10
PAAS 150117P00009000 P 01/17/15 9.0 0.10 0.15
PAAS 150117P00010000 P 01/17/15 10.0 0.20 0.30
PAAS 150117P00011000 P 01/17/15 11.0 0.50 0.60
PAAS 150117P00012000 P 01/17/15 12.0 0.95 1.05
PAAS 150117P00013000 P 01/17/15 13.0 1.55 1.65
PAAS 150117P00014000 P 01/17/15 14.0 2.30 2.40
PAAS 150117P00015000 P 01/17/15 15.0 3.10 3.50
PAAS 150117P00016000 P 01/17/15 16.0 4.00 4.50
PAAS 150117P00017000 P 01/17/15 17.0 4.90 5.40
PAAS 150117P00018000 P 01/17/15 18.0 5.90 6.40
PAAS 150117P00019000 P 01/17/15 19.0 6.90 7.40
PAAS 150117P00020000 P 01/17/15 20.0 7.90 8.30
PAAS 150117P00021000 P 01/17/15 21.0 8.90 9.30
PAAS 150117P00022000 P 01/17/15 22.0 9.80 10.40
PAAS 150117P00024000 P 01/17/15 24.0 11.70 12.70
PAAS 150117P00025000 P 01/17/15 25.0 12.70 13.70
PAAS 150117P00026000 P 01/17/15 26.0 13.20 14.80
PAAS 150117P00027000 P 01/17/15 27.0 14.00 16.10
PAAS 150117P00028000 P 01/17/15 28.0 15.10 16.90
PAAS 150117P00029000 P 01/17/15 29.0 16.20 17.80
PAAS 150117P00030000 P 01/17/15 30.0 17.60 18.70
PAAS 150117P00035000 P 01/17/15 35.0 21.90 24.00
PAAS 150417C00006000 C 04/17/15 6.0 5.70 6.40
PAAS 150417C00007000 C 04/17/15 7.0 4.80 5.30
PAAS 150417C00008000 C 04/17/15 8.0 3.50 4.80
PAAS 150417C00009000 C 04/17/15 9.0 2.95 3.40
PAAS 150417C00010000 C 04/17/15 10.0 2.35 2.45
PAAS 150417C00011000 C 04/17/15 11.0 1.70 1.80
PAAS 150417C00012000 C 04/17/15 12.0 1.20 1.30
PAAS 150417C00013000 C 04/17/15 13.0 0.80 0.90
PAAS 150417C00014000 C 04/17/15 14.0 0.55 0.65
PAAS 150417C00015000 C 04/17/15 15.0 0.35 0.45
PAAS 150417C00016000 C 04/17/15 16.0 0.25 0.30
PAAS 150417C00017000 C 04/17/15 17.0 0.15 0.25
PAAS 150417C00018000 C 04/17/15 18.0 0.10 0.20
PAAS 150417C00019000 C 04/17/15 19.0 0.05 0.15
PAAS 150417C00020000 C 04/17/15 20.0 0.05 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 150417P00006000 P 04/17/15 6.0 0.00 0.10
PAAS 150417P00007000 P 04/17/15 7.0 0.05 0.10
PAAS 150417P00008000 P 04/17/15 8.0 0.10 0.20
PAAS 150417P00009000 P 04/17/15 9.0 0.25 0.35
PAAS 150417P00010000 P 04/17/15 10.0 0.45 0.55
PAAS 150417P00011000 P 04/17/15 11.0 0.85 0.90
PAAS 150417P00012000 P 04/17/15 12.0 1.30 1.40
PAAS 150417P00013000 P 04/17/15 13.0 1.95 2.05
PAAS 150417P00014000 P 04/17/15 14.0 2.65 2.75
PAAS 150417P00015000 P 04/17/15 15.0 3.40 3.60
PAAS 150417P00016000 P 04/17/15 16.0 4.20 4.70
PAAS 150417P00017000 P 04/17/15 17.0 5.10 5.60
PAAS 150417P00018000 P 04/17/15 18.0 6.00 6.60
PAAS 150417P00019000 P 04/17/15 19.0 7.00 7.60
PAAS 150417P00020000 P 04/17/15 20.0 7.90 8.50
PAAS 150417P00021000 P 04/17/15 21.0 8.70 9.70
PAAS 150417P00022000 P 04/17/15 22.0 9.60 10.60
PAAS 150417P00023000 P 04/17/15 23.0 10.60 11.90
PAAS 160115C00003000 C 01/15/16 3.0 8.10 9.90
PAAS 160115C00005000 C 01/15/16 5.0 6.10 8.00
PAAS 160115C00008000 C 01/15/16 8.0 3.60 4.80
PAAS 160115C00010000 C 01/15/16 10.0 2.85 2.95
PAAS 160115C00012000 C 01/15/16 12.0 1.85 1.95
PAAS 160115C00015000 C 01/15/16 15.0 0.95 1.05
PAAS 160115C00017000 C 01/15/16 17.0 0.60 0.75
PAAS 160115C00020000 C 01/15/16 20.0 0.35 0.40
PAAS 160115C00022000 C 01/15/16 22.0 0.20 0.30
PAAS 160115C00025000 C 01/15/16 25.0 0.10 0.20
PAAS 160115P00003000 P 01/15/16 3.0 0.00 0.10
PAAS 160115P00005000 P 01/15/16 5.0 0.05 0.15
PAAS 160115P00008000 P 01/15/16 8.0 0.50 0.60
PAAS 160115P00010000 P 01/15/16 10.0 1.20 1.30
PAAS 160115P00012000 P 01/15/16 12.0 2.20 2.30
PAAS 160115P00015000 P 01/15/16 15.0 4.30 4.40
PAAS 160115P00017000 P 01/15/16 17.0 5.90 6.10
PAAS 160115P00020000 P 01/15/16 20.0 8.30 9.30
PAAS 160115P00022000 P 01/15/16 22.0 10.10 11.40
PAAS 160115P00025000 P 01/15/16 25.0 12.60 14.30
PAAS 170120C00003000 C 01/20/17 3.0 8.10 10.10
PAAS 170120C00005000 C 01/20/17 5.0 4.70 8.40
PAAS 170120C00008000 C 01/20/17 8.0 4.20 4.80
PAAS 170120C00010000 C 01/20/17 10.0 3.10 3.70
PAAS 170120C00012000 C 01/20/17 12.0 2.20 2.65
PAAS 170120C00015000 C 01/20/17 15.0 1.35 1.75
PAAS 170120C00017000 C 01/20/17 17.0 1.15 1.35
PAAS 170120C00020000 C 01/20/17 20.0 0.60 0.95
PAAS 170120C00022000 C 01/20/17 22.0 0.50 0.75
PAAS 170120C00025000 C 01/20/17 25.0 0.40 0.75
PAAS 170120P00003000 P 01/20/17 3.0 0.00 0.25
PAAS 170120P00005000 P 01/20/17 5.0 0.15 0.55
PAAS 170120P00008000 P 01/20/17 8.0 1.00 1.30
PAAS 170120P00010000 P 01/20/17 10.0 1.85 2.20
PAAS 170120P00012000 P 01/20/17 12.0 2.85 3.30
PAAS 170120P00015000 P 01/20/17 15.0 4.90 5.40
PAAS 170120P00017000 P 01/20/17 17.0 6.40 7.20
PAAS 170120P00020000 P 01/20/17 20.0 8.90 9.80
PAAS 170120P00022000 P 01/20/17 22.0 10.60 11.60
PAAS 170120P00025000 P 01/20/17 25.0 13.10 14.70

OPRA data is delayed 15 minutes.