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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 140920C00007000 C 09/20/14 7.0 6.90 7.30
PAAS 140920C00008000 C 09/20/14 8.0 5.90 6.30
PAAS 140920C00009000 C 09/20/14 9.0 4.90 5.30
PAAS 140920C00010000 C 09/20/14 10.0 3.90 4.30
PAAS 140920C00011000 C 09/20/14 11.0 2.90 3.30
PAAS 140920C00012000 C 09/20/14 12.0 1.95 2.25
PAAS 140920C00013000 C 09/20/14 13.0 1.05 1.25
PAAS 140920C00014000 C 09/20/14 14.0 0.40 0.50
PAAS 140920C00015000 C 09/20/14 15.0 0.05 0.15
PAAS 140920C00016000 C 09/20/14 16.0 0.00 0.05
PAAS 140920C00017000 C 09/20/14 17.0 0.00 0.05
PAAS 140920C00018000 C 09/20/14 18.0 0.00 0.05
PAAS 140920C00019000 C 09/20/14 19.0 0.00 0.05
PAAS 140920C00020000 C 09/20/14 20.0 0.00 0.05
PAAS 140920C00021000 C 09/20/14 21.0 0.00 0.05
PAAS 140920C00022000 C 09/20/14 22.0 0.00 0.05
PAAS 140920C00023000 C 09/20/14 23.0 0.00 0.05
PAAS 140920P00007000 P 09/20/14 7.0 0.00 0.05
PAAS 140920P00008000 P 09/20/14 8.0 0.00 0.05
PAAS 140920P00009000 P 09/20/14 9.0 0.00 0.05
PAAS 140920P00010000 P 09/20/14 10.0 0.00 0.05
PAAS 140920P00011000 P 09/20/14 11.0 0.00 0.05
PAAS 140920P00012000 P 09/20/14 12.0 0.00 0.05
PAAS 140920P00013000 P 09/20/14 13.0 0.05 0.15
PAAS 140920P00014000 P 09/20/14 14.0 0.35 0.40
PAAS 140920P00015000 P 09/20/14 15.0 1.00 1.05
PAAS 140920P00016000 P 09/20/14 16.0 1.80 2.05
PAAS 140920P00017000 P 09/20/14 17.0 2.70 3.10
PAAS 140920P00018000 P 09/20/14 18.0 3.70 4.10
PAAS 140920P00019000 P 09/20/14 19.0 4.70 5.10
PAAS 140920P00020000 P 09/20/14 20.0 5.70 6.10
PAAS 140920P00021000 P 09/20/14 21.0 6.70 7.10
PAAS 140920P00022000 P 09/20/14 22.0 7.60 8.10
PAAS 140920P00023000 P 09/20/14 23.0 8.70 9.10
PAAS 141018C00006000 C 10/18/14 6.0 7.90 8.40
PAAS 141018C00007000 C 10/18/14 7.0 6.90 7.40
PAAS 141018C00008000 C 10/18/14 8.0 5.90 6.30
PAAS 141018C00009000 C 10/18/14 9.0 4.90 5.30
PAAS 141018C00010000 C 10/18/14 10.0 4.00 4.20
PAAS 141018C00011000 C 10/18/14 11.0 2.95 3.30
PAAS 141018C00012000 C 10/18/14 12.0 2.05 2.40
PAAS 141018C00013000 C 10/18/14 13.0 1.30 1.40
PAAS 141018C00014000 C 10/18/14 14.0 0.65 0.75
PAAS 141018C00015000 C 10/18/14 15.0 0.30 0.35
PAAS 141018C00016000 C 10/18/14 16.0 0.10 0.15
PAAS 141018C00017000 C 10/18/14 17.0 0.00 0.10
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 0.00 0.10
PAAS 141018P00012000 P 10/18/14 12.0 0.10 0.15
PAAS 141018P00013000 P 10/18/14 13.0 0.25 0.30
PAAS 141018P00014000 P 10/18/14 14.0 0.60 0.65
PAAS 141018P00015000 P 10/18/14 15.0 1.20 1.30
PAAS 141018P00016000 P 10/18/14 16.0 1.90 2.20
PAAS 141018P00017000 P 10/18/14 17.0 2.70 3.20
PAAS 141018P00018000 P 10/18/14 18.0 3.70 4.10
PAAS 141018P00019000 P 10/18/14 19.0 4.70 5.10
PAAS 141018P00020000 P 10/18/14 20.0 5.70 6.10
PAAS 141018P00021000 P 10/18/14 21.0 6.70 7.10
PAAS 141018P00022000 P 10/18/14 22.0 7.60 8.10
PAAS 150117C00003000 C 01/17/15 3.0 10.70 11.50
PAAS 150117C00005000 C 01/17/15 5.0 8.90 9.40
PAAS 150117C00006000 C 01/17/15 6.0 7.90 8.40
PAAS 150117C00007000 C 01/17/15 7.0 6.90 7.40
PAAS 150117C00008000 C 01/17/15 8.0 5.90 6.40
PAAS 150117C00009000 C 01/17/15 9.0 4.90 5.30
PAAS 150117C00010000 C 01/17/15 10.0 4.00 4.40
PAAS 150117C00011000 C 01/17/15 11.0 3.10 3.50
PAAS 150117C00012000 C 01/17/15 12.0 2.40 2.50
PAAS 150117C00013000 C 01/17/15 13.0 1.70 1.80
PAAS 150117C00014000 C 01/17/15 14.0 1.15 1.25
PAAS 150117C00015000 C 01/17/15 15.0 0.75 0.80
PAAS 150117C00016000 C 01/17/15 16.0 0.45 0.55
PAAS 150117C00017000 C 01/17/15 17.0 0.30 0.35
PAAS 150117C00018000 C 01/17/15 18.0 0.15 0.25
PAAS 150117C00019000 C 01/17/15 19.0 0.10 0.20
PAAS 150117C00020000 C 01/17/15 20.0 0.05 0.15
PAAS 150117C00021000 C 01/17/15 21.0 0.00 0.10
PAAS 150117C00022000 C 01/17/15 22.0 0.00 0.10
PAAS 150117C00024000 C 01/17/15 24.0 0.00 0.10
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 0.05
PAAS 150117P00008000 P 01/17/15 8.0 0.00 0.10
PAAS 150117P00009000 P 01/17/15 9.0 0.00 0.10
PAAS 150117P00010000 P 01/17/15 10.0 0.10 0.20
PAAS 150117P00011000 P 01/17/15 11.0 0.20 0.30
PAAS 150117P00012000 P 01/17/15 12.0 0.40 0.45
PAAS 150117P00013000 P 01/17/15 13.0 0.70 0.80
PAAS 150117P00014000 P 01/17/15 14.0 1.20 1.25
PAAS 150117P00015000 P 01/17/15 15.0 1.75 1.90
PAAS 150117P00016000 P 01/17/15 16.0 2.50 2.60
PAAS 150117P00017000 P 01/17/15 17.0 3.30 3.40
PAAS 150117P00018000 P 01/17/15 18.0 4.00 4.40
PAAS 150117P00019000 P 01/17/15 19.0 4.90 5.30
PAAS 150117P00020000 P 01/17/15 20.0 5.90 6.30
PAAS 150117P00021000 P 01/17/15 21.0 6.80 7.30
PAAS 150117P00022000 P 01/17/15 22.0 7.80 8.30
PAAS 150117P00024000 P 01/17/15 24.0 9.80 10.20
PAAS 150117P00025000 P 01/17/15 25.0 10.60 11.40
PAAS 150117P00026000 P 01/17/15 26.0 11.60 12.40
PAAS 150117P00027000 P 01/17/15 27.0 12.60 13.40
PAAS 150117P00028000 P 01/17/15 28.0 13.60 14.40
PAAS 150117P00029000 P 01/17/15 29.0 14.60 15.40
PAAS 150117P00030000 P 01/17/15 30.0 15.60 16.30
PAAS 150117P00035000 P 01/17/15 35.0 20.50 21.40
PAAS 150417C00007000 C 04/17/15 7.0 6.90 7.40
PAAS 150417C00008000 C 04/17/15 8.0 5.90 6.40
PAAS 150417C00009000 C 04/17/15 9.0 5.00 5.40
PAAS 150417C00010000 C 04/17/15 10.0 4.10 4.50
PAAS 150417C00011000 C 04/17/15 11.0 3.40 3.50
PAAS 150417C00012000 C 04/17/15 12.0 2.65 2.75
PAAS 150417C00013000 C 04/17/15 13.0 2.05 2.15
PAAS 150417C00014000 C 04/17/15 14.0 1.50 1.60
PAAS 150417C00015000 C 04/17/15 15.0 1.10 1.20
PAAS 150417C00016000 C 04/17/15 16.0 0.80 0.90
PAAS 150417C00017000 C 04/17/15 17.0 0.55 0.70
PAAS 150417C00018000 C 04/17/15 18.0 0.40 0.50
PAAS 150417C00019000 C 04/17/15 19.0 0.30 0.40
PAAS 150417C00020000 C 04/17/15 20.0 0.20 0.30
PAAS 150417C00021000 C 04/17/15 21.0 0.15 0.20
PAAS 150417C00022000 C 04/17/15 22.0 0.10 0.20
PAAS 150417C00023000 C 04/17/15 23.0 0.05 0.15
PAAS 150417P00007000 P 04/17/15 7.0 0.00 0.10
PAAS 150417P00008000 P 04/17/15 8.0 0.05 0.15
PAAS 150417P00009000 P 04/17/15 9.0 0.15 0.20
PAAS 150417P00010000 P 04/17/15 10.0 0.25 0.35
PAAS 150417P00011000 P 04/17/15 11.0 0.45 0.55
PAAS 150417P00012000 P 04/17/15 12.0 0.75 0.85
PAAS 150417P00013000 P 04/17/15 13.0 1.10 1.20
PAAS 150417P00014000 P 04/17/15 14.0 1.60 1.70
PAAS 150417P00015000 P 04/17/15 15.0 2.20 2.30
PAAS 150417P00016000 P 04/17/15 16.0 2.90 3.00
PAAS 150417P00017000 P 04/17/15 17.0 3.60 3.80
PAAS 150417P00018000 P 04/17/15 18.0 4.50 4.60
PAAS 150417P00019000 P 04/17/15 19.0 5.20 5.60
PAAS 150417P00020000 P 04/17/15 20.0 6.10 6.50
PAAS 150417P00021000 P 04/17/15 21.0 7.00 7.50
PAAS 150417P00022000 P 04/17/15 22.0 8.00 8.40
PAAS 150417P00023000 P 04/17/15 23.0 8.90 9.40
PAAS 160115C00003000 C 01/15/16 3.0 10.30 12.10
PAAS 160115C00005000 C 01/15/16 5.0 8.60 9.60
PAAS 160115C00008000 C 01/15/16 8.0 5.80 6.70
PAAS 160115C00010000 C 01/15/16 10.0 4.50 4.70
PAAS 160115C00012000 C 01/15/16 12.0 3.30 3.40
PAAS 160115C00015000 C 01/15/16 15.0 1.95 2.05
PAAS 160115C00017000 C 01/15/16 17.0 1.35 1.45
PAAS 160115C00020000 C 01/15/16 20.0 0.75 0.90
PAAS 160115C00022000 C 01/15/16 22.0 0.55 0.65
PAAS 160115C00025000 C 01/15/16 25.0 0.30 0.45
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 0.35 0.45
PAAS 160115P00010000 P 01/15/16 10.0 0.80 0.95
PAAS 160115P00012000 P 01/15/16 12.0 1.55 1.70
PAAS 160115P00015000 P 01/15/16 15.0 3.20 3.40
PAAS 160115P00017000 P 01/15/16 17.0 4.60 4.80
PAAS 160115P00020000 P 01/15/16 20.0 7.00 7.20
PAAS 160115P00022000 P 01/15/16 22.0 8.70 9.00
PAAS 160115P00025000 P 01/15/16 25.0 10.90 12.40

OPRA data is delayed 15 minutes.