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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 150821C00001000 C 08/21/15 1.0 4.90 6.00
PAAS 150821C00002000 C 08/21/15 2.0 3.90 5.00
PAAS 150821C00003000 C 08/21/15 3.0 2.95 4.20
PAAS 150821C00004000 C 08/21/15 4.0 2.20 2.60
PAAS 150821C00005000 C 08/21/15 5.0 1.25 1.65
PAAS 150821C00006000 C 08/21/15 6.0 0.65 0.70
PAAS 150821C00007000 C 08/21/15 7.0 0.15 0.20
PAAS 150821C00008000 C 08/21/15 8.0 0.00 0.10
PAAS 150821C00009000 C 08/21/15 9.0 0.00 0.05
PAAS 150821C00010000 C 08/21/15 10.0 0.00 0.05
PAAS 150821C00011000 C 08/21/15 11.0 0.00 0.05
PAAS 150821C00012000 C 08/21/15 12.0 0.00 0.05
PAAS 150821C00013000 C 08/21/15 13.0 0.00 0.05
PAAS 150821C00014000 C 08/21/15 14.0 0.00 0.05
PAAS 150821C00015000 C 08/21/15 15.0 0.00 0.05
PAAS 150821C00016000 C 08/21/15 16.0 0.00 0.05
PAAS 150821C00017000 C 08/21/15 17.0 0.00 0.05
PAAS 150821C00018000 C 08/21/15 18.0 0.00 0.05
PAAS 150821C00019000 C 08/21/15 19.0 0.00 0.05
PAAS 150821P00001000 P 08/21/15 1.0 0.00 0.05
PAAS 150821P00002000 P 08/21/15 2.0 0.00 0.05
PAAS 150821P00003000 P 08/21/15 3.0 0.00 0.05
PAAS 150821P00004000 P 08/21/15 4.0 0.00 0.05
PAAS 150821P00005000 P 08/21/15 5.0 0.00 0.10
PAAS 150821P00006000 P 08/21/15 6.0 0.20 0.25
PAAS 150821P00007000 P 08/21/15 7.0 0.70 0.80
PAAS 150821P00008000 P 08/21/15 8.0 1.45 1.75
PAAS 150821P00009000 P 08/21/15 9.0 2.40 2.80
PAAS 150821P00010000 P 08/21/15 10.0 3.40 3.80
PAAS 150821P00011000 P 08/21/15 11.0 4.20 4.90
PAAS 150821P00012000 P 08/21/15 12.0 5.40 5.90
PAAS 150821P00013000 P 08/21/15 13.0 5.90 7.30
PAAS 150821P00014000 P 08/21/15 14.0 6.80 8.50
PAAS 150821P00015000 P 08/21/15 15.0 7.80 9.30
PAAS 150821P00016000 P 08/21/15 16.0 8.00 10.70
PAAS 150821P00017000 P 08/21/15 17.0 8.90 10.80
PAAS 150821P00018000 P 08/21/15 18.0 10.30 11.80
PAAS 150821P00019000 P 08/21/15 19.0 11.80 13.50
PAAS 150918C00001000 C 09/18/15 1.0 5.00 5.80
PAAS 150918C00002000 C 09/18/15 2.0 4.10 4.70
PAAS 150918C00003000 C 09/18/15 3.0 3.20 3.60
PAAS 150918C00004000 C 09/18/15 4.0 2.25 2.60
PAAS 150918C00005000 C 09/18/15 5.0 1.30 1.70
PAAS 150918C00006000 C 09/18/15 6.0 0.75 0.85
PAAS 150918C00007000 C 09/18/15 7.0 0.30 0.35
PAAS 150918C00008000 C 09/18/15 8.0 0.10 0.15
PAAS 150918C00009000 C 09/18/15 9.0 0.00 0.10
PAAS 150918C00010000 C 09/18/15 10.0 0.00 0.05
PAAS 150918C00011000 C 09/18/15 11.0 0.00 0.05
PAAS 150918C00012000 C 09/18/15 12.0 0.00 0.05
PAAS 150918C00013000 C 09/18/15 13.0 0.00 0.05
PAAS 150918C00014000 C 09/18/15 14.0 0.00 0.05
PAAS 150918C00015000 C 09/18/15 15.0 0.00 0.05
PAAS 150918P00001000 P 09/18/15 1.0 0.00 0.05
PAAS 150918P00002000 P 09/18/15 2.0 0.00 0.05
PAAS 150918P00003000 P 09/18/15 3.0 0.00 0.05
PAAS 150918P00004000 P 09/18/15 4.0 0.00 0.10
PAAS 150918P00005000 P 09/18/15 5.0 0.05 0.15
PAAS 150918P00006000 P 09/18/15 6.0 0.30 0.40
PAAS 150918P00007000 P 09/18/15 7.0 0.85 0.95
PAAS 150918P00008000 P 09/18/15 8.0 1.60 1.75
PAAS 150918P00009000 P 09/18/15 9.0 2.45 2.90
PAAS 150918P00010000 P 09/18/15 10.0 3.40 3.90
PAAS 150918P00011000 P 09/18/15 11.0 4.40 4.90
PAAS 150918P00012000 P 09/18/15 12.0 5.40 5.90
PAAS 150918P00013000 P 09/18/15 13.0 6.40 7.00
PAAS 150918P00014000 P 09/18/15 14.0 7.20 8.10
PAAS 150918P00015000 P 09/18/15 15.0 8.20 9.20
PAAS 151016C00001000 C 10/16/15 1.0 5.00 5.80
PAAS 151016C00002000 C 10/16/15 2.0 4.10 4.90
PAAS 151016C00003000 C 10/16/15 3.0 3.20 3.60
PAAS 151016C00004000 C 10/16/15 4.0 2.25 2.65
PAAS 151016C00005000 C 10/16/15 5.0 1.55 1.70
PAAS 151016C00006000 C 10/16/15 6.0 0.85 0.95
PAAS 151016C00007000 C 10/16/15 7.0 0.40 0.50
PAAS 151016C00008000 C 10/16/15 8.0 0.20 0.25
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 0.10
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 0.15 0.20
PAAS 151016P00006000 P 10/16/15 6.0 0.45 0.50
PAAS 151016P00007000 P 10/16/15 7.0 1.00 1.05
PAAS 151016P00008000 P 10/16/15 8.0 1.75 1.80
PAAS 151016P00009000 P 10/16/15 9.0 2.50 2.90
PAAS 151016P00010000 P 10/16/15 10.0 3.40 3.90
PAAS 151016P00011000 P 10/16/15 11.0 4.40 4.90
PAAS 151016P00012000 P 10/16/15 12.0 5.40 5.90
PAAS 151016P00013000 P 10/16/15 13.0 6.40 6.90
PAAS 151016P00014000 P 10/16/15 14.0 7.20 8.00
PAAS 151016P00015000 P 10/16/15 15.0 8.30 9.00
PAAS 151016P00016000 P 10/16/15 16.0 9.20 10.30
PAAS 151016P00017000 P 10/16/15 17.0 10.10 11.10
PAAS 151016P00018000 P 10/16/15 18.0 10.70 12.20
PAAS 151016P00019000 P 10/16/15 19.0 11.90 13.10
PAAS 160115C00001000 C 01/15/16 1.0 4.60 6.20
PAAS 160115C00002000 C 01/15/16 2.0 3.60 6.10
PAAS 160115C00003000 C 01/15/16 3.0 2.70 4.30
PAAS 160115C00004000 C 01/15/16 4.0 2.25 2.90
PAAS 160115C00005000 C 01/15/16 5.0 1.75 1.85
PAAS 160115C00006000 C 01/15/16 6.0 1.15 1.25
PAAS 160115C00007000 C 01/15/16 7.0 0.70 0.80
PAAS 160115C00008000 C 01/15/16 8.0 0.40 0.50
PAAS 160115C00009000 C 01/15/16 9.0 0.25 0.35
PAAS 160115C00010000 C 01/15/16 10.0 0.15 0.20
PAAS 160115C00011000 C 01/15/16 11.0 0.05 0.15
PAAS 160115C00012000 C 01/15/16 12.0 0.05 0.10
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 0.35 0.40
PAAS 160115P00006000 P 01/15/16 6.0 0.70 0.80
PAAS 160115P00007000 P 01/15/16 7.0 1.30 1.35
PAAS 160115P00008000 P 01/15/16 8.0 2.00 2.10
PAAS 160115P00009000 P 01/15/16 9.0 2.80 2.90
PAAS 160115P00010000 P 01/15/16 10.0 3.60 3.90
PAAS 160115P00011000 P 01/15/16 11.0 4.30 5.00
PAAS 160115P00012000 P 01/15/16 12.0 5.30 6.00
PAAS 160115P00013000 P 01/15/16 13.0 6.20 7.10
PAAS 160115P00014000 P 01/15/16 14.0 7.20 8.10
PAAS 160115P00015000 P 01/15/16 15.0 8.10 9.10
PAAS 160115P00016000 P 01/15/16 16.0 9.10 10.10
PAAS 160115P00017000 P 01/15/16 17.0 10.10 11.10
PAAS 160115P00018000 P 01/15/16 18.0 11.10 12.10
PAAS 160115P00019000 P 01/15/16 19.0 10.90 14.10
PAAS 160115P00020000 P 01/15/16 20.0 12.70 14.50
PAAS 160115P00022000 P 01/15/16 22.0 15.00 16.50
PAAS 160115P00025000 P 01/15/16 25.0 17.90 19.50
PAAS 170120C00003000 C 01/20/17 3.0 3.30 4.10
PAAS 170120C00005000 C 01/20/17 5.0 2.30 2.40
PAAS 170120C00008000 C 01/20/17 8.0 1.15 1.30
PAAS 170120C00010000 C 01/20/17 10.0 0.75 0.85
PAAS 170120C00012000 C 01/20/17 12.0 0.50 0.60
PAAS 170120C00015000 C 01/20/17 15.0 0.30 0.40
PAAS 170120C00017000 C 01/20/17 17.0 0.20 0.35
PAAS 170120C00020000 C 01/20/17 20.0 0.15 0.25
PAAS 170120C00022000 C 01/20/17 22.0 0.10 0.20
PAAS 170120C00025000 C 01/20/17 25.0 0.05 0.20
PAAS 170120P00003000 P 01/20/17 3.0 0.25 0.35
PAAS 170120P00005000 P 01/20/17 5.0 0.95 1.05
PAAS 170120P00008000 P 01/20/17 8.0 2.80 2.90
PAAS 170120P00010000 P 01/20/17 10.0 4.30 4.50
PAAS 170120P00012000 P 01/20/17 12.0 6.10 6.20
PAAS 170120P00015000 P 01/20/17 15.0 8.80 9.00
PAAS 170120P00017000 P 01/20/17 17.0 10.20 11.40
PAAS 170120P00020000 P 01/20/17 20.0 13.10 14.40
PAAS 170120P00022000 P 01/20/17 22.0 14.30 16.70
PAAS 170120P00025000 P 01/20/17 25.0 18.00 19.90

OPRA data is delayed 15 minutes.