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 (2015-01-09)Premium Content

Pan American Silver Corp (PAAS)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 150220C00001000 C 02/20/15 1.0 9.40 10.70
PAAS 150220C00002000 C 02/20/15 2.0 8.30 9.90
PAAS 150220C00003000 C 02/20/15 3.0 7.30 8.80
PAAS 150220C00004000 C 02/20/15 4.0 6.50 7.70
PAAS 150220C00005000 C 02/20/15 5.0 5.60 6.70
PAAS 150220C00006000 C 02/20/15 6.0 4.70 5.70
PAAS 150220C00007000 C 02/20/15 7.0 3.70 4.70
PAAS 150220C00008000 C 02/20/15 8.0 2.75 3.60
PAAS 150220C00009000 C 02/20/15 9.0 1.85 2.65
PAAS 150220C00010000 C 02/20/15 10.0 1.55 1.70
PAAS 150220C00011000 C 02/20/15 11.0 0.80 0.90
PAAS 150220C00012000 C 02/20/15 12.0 0.30 0.40
PAAS 150220C00013000 C 02/20/15 13.0 0.10 0.15
PAAS 150220C00014000 C 02/20/15 14.0 0.00 0.10
PAAS 150220C00015000 C 02/20/15 15.0 0.00 0.05
PAAS 150220C00016000 C 02/20/15 16.0 0.00 0.05
PAAS 150220C00017000 C 02/20/15 17.0 0.00 0.05
PAAS 150220C00018000 C 02/20/15 18.0 0.00 0.05
PAAS 150220P00001000 P 02/20/15 1.0 0.00 0.05
PAAS 150220P00002000 P 02/20/15 2.0 0.00 0.05
PAAS 150220P00003000 P 02/20/15 3.0 0.00 0.05
PAAS 150220P00004000 P 02/20/15 4.0 0.00 0.05
PAAS 150220P00005000 P 02/20/15 5.0 0.00 0.05
PAAS 150220P00006000 P 02/20/15 6.0 0.00 0.05
PAAS 150220P00007000 P 02/20/15 7.0 0.00 0.05
PAAS 150220P00008000 P 02/20/15 8.0 0.00 0.05
PAAS 150220P00009000 P 02/20/15 9.0 0.05 0.10
PAAS 150220P00010000 P 02/20/15 10.0 0.10 0.20
PAAS 150220P00011000 P 02/20/15 11.0 0.35 0.40
PAAS 150220P00012000 P 02/20/15 12.0 0.80 0.90
PAAS 150220P00013000 P 02/20/15 13.0 1.50 1.85
PAAS 150220P00014000 P 02/20/15 14.0 2.45 2.85
PAAS 150220P00015000 P 02/20/15 15.0 3.40 3.80
PAAS 150220P00016000 P 02/20/15 16.0 4.40 4.80
PAAS 150220P00017000 P 02/20/15 17.0 5.40 5.80
PAAS 150220P00018000 P 02/20/15 18.0 6.40 6.80
PAAS 150320C00002000 C 03/20/15 2.0 8.40 9.70
PAAS 150320C00003000 C 03/20/15 3.0 7.40 8.80
PAAS 150320C00004000 C 03/20/15 4.0 6.70 7.70
PAAS 150320C00005000 C 03/20/15 5.0 5.70 6.70
PAAS 150320C00006000 C 03/20/15 6.0 4.70 5.60
PAAS 150320C00007000 C 03/20/15 7.0 3.70 4.70
PAAS 150320C00008000 C 03/20/15 8.0 2.80 3.70
PAAS 150320C00009000 C 03/20/15 9.0 1.90 2.70
PAAS 150320C00010000 C 03/20/15 10.0 1.70 1.80
PAAS 150320C00011000 C 03/20/15 11.0 1.00 1.10
PAAS 150320C00012000 C 03/20/15 12.0 0.55 0.60
PAAS 150320C00013000 C 03/20/15 13.0 0.25 0.30
PAAS 150320C00014000 C 03/20/15 14.0 0.10 0.15
PAAS 150320C00015000 C 03/20/15 15.0 0.00 0.10
PAAS 150320C00016000 C 03/20/15 16.0 0.00 0.05
PAAS 150320C00017000 C 03/20/15 17.0 0.00 0.05
PAAS 150320C00018000 C 03/20/15 18.0 0.00 0.05
PAAS 150320P00002000 P 03/20/15 2.0 0.00 0.05
PAAS 150320P00003000 P 03/20/15 3.0 0.00 0.05
PAAS 150320P00004000 P 03/20/15 4.0 0.00 0.05
PAAS 150320P00005000 P 03/20/15 5.0 0.00 0.05
PAAS 150320P00006000 P 03/20/15 6.0 0.00 0.05
PAAS 150320P00007000 P 03/20/15 7.0 0.00 0.10
PAAS 150320P00008000 P 03/20/15 8.0 0.00 0.10
PAAS 150320P00009000 P 03/20/15 9.0 0.10 0.20
PAAS 150320P00010000 P 03/20/15 10.0 0.25 0.35
PAAS 150320P00011000 P 03/20/15 11.0 0.60 0.70
PAAS 150320P00012000 P 03/20/15 12.0 1.10 1.20
PAAS 150320P00013000 P 03/20/15 13.0 1.80 1.95
PAAS 150320P00014000 P 03/20/15 14.0 2.65 2.85
PAAS 150320P00015000 P 03/20/15 15.0 3.50 3.90
PAAS 150320P00016000 P 03/20/15 16.0 4.50 4.90
PAAS 150320P00017000 P 03/20/15 17.0 5.50 5.90
PAAS 150320P00018000 P 03/20/15 18.0 6.50 6.90
PAAS 150417C00003000 C 04/17/15 3.0 7.40 8.60
PAAS 150417C00004000 C 04/17/15 4.0 6.60 7.70
PAAS 150417C00005000 C 04/17/15 5.0 5.70 6.60
PAAS 150417C00006000 C 04/17/15 6.0 4.70 5.60
PAAS 150417C00007000 C 04/17/15 7.0 3.70 4.70
PAAS 150417C00008000 C 04/17/15 8.0 2.85 3.70
PAAS 150417C00009000 C 04/17/15 9.0 2.40 2.75
PAAS 150417C00010000 C 04/17/15 10.0 1.80 1.90
PAAS 150417C00011000 C 04/17/15 11.0 1.15 1.25
PAAS 150417C00012000 C 04/17/15 12.0 0.70 0.80
PAAS 150417C00013000 C 04/17/15 13.0 0.40 0.50
PAAS 150417C00014000 C 04/17/15 14.0 0.20 0.30
PAAS 150417C00015000 C 04/17/15 15.0 0.10 0.15
PAAS 150417C00016000 C 04/17/15 16.0 0.05 0.10
PAAS 150417C00017000 C 04/17/15 17.0 0.00 0.10
PAAS 150417C00018000 C 04/17/15 18.0 0.00 0.05
PAAS 150417C00019000 C 04/17/15 19.0 0.00 0.05
PAAS 150417C00020000 C 04/17/15 20.0 0.00 0.05
PAAS 150417C00021000 C 04/17/15 21.0 0.00 0.05
PAAS 150417C00022000 C 04/17/15 22.0 0.00 0.05
PAAS 150417C00023000 C 04/17/15 23.0 0.00 0.05
PAAS 150417P00003000 P 04/17/15 3.0 0.00 0.05
PAAS 150417P00004000 P 04/17/15 4.0 0.00 0.05
PAAS 150417P00005000 P 04/17/15 5.0 0.00 0.05
PAAS 150417P00006000 P 04/17/15 6.0 0.00 0.05
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 0.20 0.25
PAAS 150417P00010000 P 04/17/15 10.0 0.40 0.50
PAAS 150417P00011000 P 04/17/15 11.0 0.75 0.85
PAAS 150417P00012000 P 04/17/15 12.0 1.25 1.40
PAAS 150417P00013000 P 04/17/15 13.0 1.95 2.10
PAAS 150417P00014000 P 04/17/15 14.0 2.75 2.90
PAAS 150417P00015000 P 04/17/15 15.0 3.60 3.90
PAAS 150417P00016000 P 04/17/15 16.0 4.50 4.90
PAAS 150417P00017000 P 04/17/15 17.0 5.50 6.00
PAAS 150417P00018000 P 04/17/15 18.0 6.50 6.90
PAAS 150417P00019000 P 04/17/15 19.0 7.50 7.90
PAAS 150417P00020000 P 04/17/15 20.0 8.50 8.90
PAAS 150417P00021000 P 04/17/15 21.0 9.50 9.90
PAAS 150417P00022000 P 04/17/15 22.0 10.30 10.90
PAAS 150417P00023000 P 04/17/15 23.0 11.40 11.90
PAAS 150717C00002000 C 07/17/15 2.0 8.40 9.70
PAAS 150717C00003000 C 07/17/15 3.0 7.40 8.60
PAAS 150717C00004000 C 07/17/15 4.0 6.40 7.60
PAAS 150717C00005000 C 07/17/15 5.0 5.70 6.60
PAAS 150717C00006000 C 07/17/15 6.0 4.70 5.60
PAAS 150717C00007000 C 07/17/15 7.0 3.80 4.70
PAAS 150717C00008000 C 07/17/15 8.0 3.00 3.80
PAAS 150717C00009000 C 07/17/15 9.0 2.80 2.95
PAAS 150717C00010000 C 07/17/15 10.0 2.10 2.25
PAAS 150717C00011000 C 07/17/15 11.0 1.55 1.65
PAAS 150717C00012000 C 07/17/15 12.0 1.10 1.20
PAAS 150717C00013000 C 07/17/15 13.0 0.75 0.85
PAAS 150717C00014000 C 07/17/15 14.0 0.50 0.60
PAAS 150717C00015000 C 07/17/15 15.0 0.30 0.40
PAAS 150717C00016000 C 07/17/15 16.0 0.20 0.30
PAAS 150717C00017000 C 07/17/15 17.0 0.15 0.20
PAAS 150717C00018000 C 07/17/15 18.0 0.10 0.15
PAAS 150717C00019000 C 07/17/15 19.0 0.05 0.10
PAAS 150717C00020000 C 07/17/15 20.0 0.00 0.10
PAAS 150717P00002000 P 07/17/15 2.0 0.00 0.05
PAAS 150717P00003000 P 07/17/15 3.0 0.00 0.05
PAAS 150717P00004000 P 07/17/15 4.0 0.00 0.05
PAAS 150717P00005000 P 07/17/15 5.0 0.00 0.10
PAAS 150717P00006000 P 07/17/15 6.0 0.05 0.15
PAAS 150717P00007000 P 07/17/15 7.0 0.15 0.20
PAAS 150717P00008000 P 07/17/15 8.0 0.25 0.35
PAAS 150717P00009000 P 07/17/15 9.0 0.45 0.55
PAAS 150717P00010000 P 07/17/15 10.0 0.80 0.90
PAAS 150717P00011000 P 07/17/15 11.0 1.20 1.25
PAAS 150717P00012000 P 07/17/15 12.0 1.75 1.90
PAAS 150717P00013000 P 07/17/15 13.0 2.40 2.45
PAAS 150717P00014000 P 07/17/15 14.0 3.10 3.30
PAAS 150717P00015000 P 07/17/15 15.0 4.00 4.10
PAAS 150717P00016000 P 07/17/15 16.0 4.80 5.30
PAAS 150717P00017000 P 07/17/15 17.0 5.70 6.40
PAAS 150717P00018000 P 07/17/15 18.0 6.70 7.60
PAAS 150717P00019000 P 07/17/15 19.0 7.60 8.60
PAAS 150717P00020000 P 07/17/15 20.0 8.60 9.10
PAAS 160115C00003000 C 01/15/16 3.0 7.10 8.90
PAAS 160115C00005000 C 01/15/16 5.0 5.50 6.70
PAAS 160115C00008000 C 01/15/16 8.0 3.90 4.00
PAAS 160115C00010000 C 01/15/16 10.0 2.55 2.75
PAAS 160115C00012000 C 01/15/16 12.0 1.65 1.80
PAAS 160115C00015000 C 01/15/16 15.0 0.80 0.95
PAAS 160115C00017000 C 01/15/16 17.0 0.50 0.60
PAAS 160115C00020000 C 01/15/16 20.0 0.25 0.35
PAAS 160115C00022000 C 01/15/16 22.0 0.15 0.25
PAAS 160115C00025000 C 01/15/16 25.0 0.05 0.15
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 0.70 0.80
PAAS 160115P00010000 P 01/15/16 10.0 1.45 1.55
PAAS 160115P00012000 P 01/15/16 12.0 2.50 2.65
PAAS 160115P00015000 P 01/15/16 15.0 4.60 4.80
PAAS 160115P00017000 P 01/15/16 17.0 6.30 6.50
PAAS 160115P00020000 P 01/15/16 20.0 9.00 9.80
PAAS 160115P00022000 P 01/15/16 22.0 10.80 12.40
PAAS 160115P00025000 P 01/15/16 25.0 13.70 15.30
PAAS 170120C00003000 C 01/20/17 3.0 6.90 8.90
PAAS 170120C00005000 C 01/20/17 5.0 5.80 6.80
PAAS 170120C00008000 C 01/20/17 8.0 4.20 4.40
PAAS 170120C00010000 C 01/20/17 10.0 3.10 3.40
PAAS 170120C00012000 C 01/20/17 12.0 2.30 2.60
PAAS 170120C00015000 C 01/20/17 15.0 1.50 1.75
PAAS 170120C00017000 C 01/20/17 17.0 1.15 1.35
PAAS 170120C00020000 C 01/20/17 20.0 0.65 0.95
PAAS 170120C00022000 C 01/20/17 22.0 0.60 0.75
PAAS 170120C00025000 C 01/20/17 25.0 0.45 0.55
PAAS 170120P00003000 P 01/20/17 3.0 0.10 0.20
PAAS 170120P00005000 P 01/20/17 5.0 0.40 0.50
PAAS 170120P00008000 P 01/20/17 8.0 1.30 1.45
PAAS 170120P00010000 P 01/20/17 10.0 2.25 2.40
PAAS 170120P00012000 P 01/20/17 12.0 3.40 3.60
PAAS 170120P00015000 P 01/20/17 15.0 5.50 5.70
PAAS 170120P00017000 P 01/20/17 17.0 7.00 7.30
PAAS 170120P00020000 P 01/20/17 20.0 9.60 9.90
PAAS 170120P00022000 P 01/20/17 22.0 11.40 11.70
PAAS 170120P00025000 P 01/20/17 25.0 14.00 15.60

OPRA data is delayed 15 minutes.