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 (2017-04-07)Premium Content

Pan American Silver Corporation (PAAS)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 170519C00009000 C 05/19/17 9.0 7.50 8.90
PAAS 170519C00010000 C 05/19/17 10.0 6.60 7.80
PAAS 170519C00011000 C 05/19/17 11.0 5.60 6.80
PAAS 170519C00012000 C 05/19/17 12.0 4.70 5.20
PAAS 170519C00013000 C 05/19/17 13.0 3.60 4.20
PAAS 170519C00014000 C 05/19/17 14.0 2.55 3.30
PAAS 170519C00015000 C 05/19/17 15.0 1.80 2.30
PAAS 170519C00016000 C 05/19/17 16.0 1.20 1.45
PAAS 170519C00017000 C 05/19/17 17.0 0.65 0.85
PAAS 170519C00018000 C 05/19/17 18.0 0.30 0.40
PAAS 170519C00019000 C 05/19/17 19.0 0.10 0.20
PAAS 170519C00020000 C 05/19/17 20.0 0.00 0.15
PAAS 170519C00021000 C 05/19/17 21.0 0.00 0.05
PAAS 170519C00022000 C 05/19/17 22.0 0.00 0.05
PAAS 170519C00023000 C 05/19/17 23.0 0.00 0.05
PAAS 170519C00024000 C 05/19/17 24.0 0.00 0.05
PAAS 170519C00025000 C 05/19/17 25.0 0.00 0.05
PAAS 170519P00009000 P 05/19/17 9.0 0.00 0.05
PAAS 170519P00010000 P 05/19/17 10.0 0.00 0.05
PAAS 170519P00011000 P 05/19/17 11.0 0.00 0.05
PAAS 170519P00012000 P 05/19/17 12.0 0.00 0.05
PAAS 170519P00013000 P 05/19/17 13.0 0.00 0.05
PAAS 170519P00014000 P 05/19/17 14.0 0.00 0.10
PAAS 170519P00015000 P 05/19/17 15.0 0.05 0.20
PAAS 170519P00016000 P 05/19/17 16.0 0.30 0.40
PAAS 170519P00017000 P 05/19/17 17.0 0.70 0.80
PAAS 170519P00018000 P 05/19/17 18.0 1.30 1.50
PAAS 170519P00019000 P 05/19/17 19.0 2.05 2.50
PAAS 170519P00020000 P 05/19/17 20.0 2.90 3.50
PAAS 170519P00021000 P 05/19/17 21.0 3.80 4.50
PAAS 170519P00022000 P 05/19/17 22.0 4.70 5.50
PAAS 170519P00023000 P 05/19/17 23.0 5.80 6.90
PAAS 170519P00024000 P 05/19/17 24.0 6.80 7.50
PAAS 170519P00025000 P 05/19/17 25.0 7.70 8.60
PAAS 170616C00010000 C 06/16/17 10.0 6.60 7.20
PAAS 170616C00011000 C 06/16/17 11.0 5.70 6.20
PAAS 170616C00012000 C 06/16/17 12.0 4.70 5.30
PAAS 170616C00013000 C 06/16/17 13.0 3.50 4.30
PAAS 170616C00014000 C 06/16/17 14.0 2.80 3.40
PAAS 170616C00015000 C 06/16/17 15.0 2.25 2.45
PAAS 170616C00016000 C 06/16/17 16.0 1.55 1.75
PAAS 170616C00017000 C 06/16/17 17.0 1.00 1.20
PAAS 170616C00018000 C 06/16/17 18.0 0.60 0.80
PAAS 170616C00019000 C 06/16/17 19.0 0.35 0.50
PAAS 170616C00020000 C 06/16/17 20.0 0.20 0.30
PAAS 170616C00021000 C 06/16/17 21.0 0.10 0.20
PAAS 170616C00022000 C 06/16/17 22.0 0.00 0.15
PAAS 170616C00023000 C 06/16/17 23.0 0.00 0.10
PAAS 170616C00024000 C 06/16/17 24.0 0.00 0.10
PAAS 170616C00025000 C 06/16/17 25.0 0.00 0.05
PAAS 170616C00026000 C 06/16/17 26.0 0.00 0.05
PAAS 170616P00010000 P 06/16/17 10.0 0.00 0.05
PAAS 170616P00011000 P 06/16/17 11.0 0.00 0.05
PAAS 170616P00012000 P 06/16/17 12.0 0.00 0.10
PAAS 170616P00013000 P 06/16/17 13.0 0.05 0.15
PAAS 170616P00014000 P 06/16/17 14.0 0.10 0.25
PAAS 170616P00015000 P 06/16/17 15.0 0.30 0.40
PAAS 170616P00016000 P 06/16/17 16.0 0.60 0.75
PAAS 170616P00017000 P 06/16/17 17.0 1.05 1.15
PAAS 170616P00018000 P 06/16/17 18.0 1.65 1.75
PAAS 170616P00019000 P 06/16/17 19.0 2.30 2.50
PAAS 170616P00020000 P 06/16/17 20.0 3.10 3.40
PAAS 170616P00021000 P 06/16/17 21.0 4.00 4.50
PAAS 170616P00022000 P 06/16/17 22.0 4.90 5.60
PAAS 170616P00023000 P 06/16/17 23.0 5.90 6.50
PAAS 170616P00024000 P 06/16/17 24.0 6.70 7.50
PAAS 170616P00025000 P 06/16/17 25.0 7.80 8.40
PAAS 170616P00026000 P 06/16/17 26.0 8.80 9.40
PAAS 170721C00007000 C 07/21/17 7.0 9.60 10.20
PAAS 170721C00008000 C 07/21/17 8.0 8.50 9.30
PAAS 170721C00009000 C 07/21/17 9.0 7.60 8.30
PAAS 170721C00010000 C 07/21/17 10.0 6.50 7.20
PAAS 170721C00011000 C 07/21/17 11.0 5.50 6.20
PAAS 170721C00012000 C 07/21/17 12.0 4.50 5.30
PAAS 170721C00013000 C 07/21/17 13.0 3.70 4.40
PAAS 170721C00014000 C 07/21/17 14.0 3.20 3.50
PAAS 170721C00015000 C 07/21/17 15.0 2.50 2.70
PAAS 170721C00016000 C 07/21/17 16.0 1.85 2.05
PAAS 170721C00017000 C 07/21/17 17.0 1.35 1.50
PAAS 170721C00018000 C 07/21/17 18.0 0.95 1.10
PAAS 170721C00019000 C 07/21/17 19.0 0.65 0.80
PAAS 170721C00020000 C 07/21/17 20.0 0.40 0.55
PAAS 170721C00021000 C 07/21/17 21.0 0.25 0.40
PAAS 170721C00022000 C 07/21/17 22.0 0.15 0.30
PAAS 170721C00023000 C 07/21/17 23.0 0.05 0.20
PAAS 170721C00024000 C 07/21/17 24.0 0.05 0.15
PAAS 170721C00025000 C 07/21/17 25.0 0.00 0.10
PAAS 170721C00026000 C 07/21/17 26.0 0.00 0.10
PAAS 170721C00027000 C 07/21/17 27.0 0.00 0.10
PAAS 170721C00028000 C 07/21/17 28.0 0.00 0.05
PAAS 170721C00029000 C 07/21/17 29.0 0.00 0.05
PAAS 170721C00030000 C 07/21/17 30.0 0.00 0.05
PAAS 170721C00031000 C 07/21/17 31.0 0.00 0.05
PAAS 170721C00032000 C 07/21/17 32.0 0.00 0.05
PAAS 170721C00033000 C 07/21/17 33.0 0.00 0.05
PAAS 170721C00034000 C 07/21/17 34.0 0.00 0.05
PAAS 170721C00035000 C 07/21/17 35.0 0.00 0.05
PAAS 170721C00036000 C 07/21/17 36.0 0.00 0.05
PAAS 170721C00037000 C 07/21/17 37.0 0.00 0.05
PAAS 170721P00007000 P 07/21/17 7.0 0.00 0.05
PAAS 170721P00008000 P 07/21/17 8.0 0.00 0.05
PAAS 170721P00009000 P 07/21/17 9.0 0.00 0.05
PAAS 170721P00010000 P 07/21/17 10.0 0.00 0.05
PAAS 170721P00011000 P 07/21/17 11.0 0.00 0.10
PAAS 170721P00012000 P 07/21/17 12.0 0.05 0.15
PAAS 170721P00013000 P 07/21/17 13.0 0.15 0.25
PAAS 170721P00014000 P 07/21/17 14.0 0.30 0.40
PAAS 170721P00015000 P 07/21/17 15.0 0.55 0.65
PAAS 170721P00016000 P 07/21/17 16.0 0.90 1.00
PAAS 170721P00017000 P 07/21/17 17.0 1.35 1.50
PAAS 170721P00018000 P 07/21/17 18.0 1.95 2.10
PAAS 170721P00019000 P 07/21/17 19.0 2.60 2.80
PAAS 170721P00020000 P 07/21/17 20.0 3.30 3.60
PAAS 170721P00021000 P 07/21/17 21.0 4.20 4.40
PAAS 170721P00022000 P 07/21/17 22.0 5.10 5.60
PAAS 170721P00023000 P 07/21/17 23.0 6.00 6.50
PAAS 170721P00024000 P 07/21/17 24.0 6.90 7.50
PAAS 170721P00025000 P 07/21/17 25.0 7.90 8.60
PAAS 170721P00026000 P 07/21/17 26.0 8.90 9.60
PAAS 170721P00027000 P 07/21/17 27.0 9.90 10.50
PAAS 170721P00028000 P 07/21/17 28.0 10.80 11.50
PAAS 170721P00029000 P 07/21/17 29.0 11.80 12.40
PAAS 170721P00030000 P 07/21/17 30.0 12.80 13.50
PAAS 170721P00031000 P 07/21/17 31.0 13.80 14.40
PAAS 170721P00032000 P 07/21/17 32.0 14.60 15.50
PAAS 170721P00033000 P 07/21/17 33.0 15.50 16.40
PAAS 170721P00034000 P 07/21/17 34.0 16.50 17.50
PAAS 170721P00035000 P 07/21/17 35.0 17.60 18.50
PAAS 170721P00036000 P 07/21/17 36.0 18.50 19.50
PAAS 170721P00037000 P 07/21/17 37.0 19.80 20.50
PAAS 171020C00008000 C 10/20/17 8.0 8.60 9.30
PAAS 171020C00009000 C 10/20/17 9.0 7.40 8.40
PAAS 171020C00010000 C 10/20/17 10.0 6.70 7.30
PAAS 171020C00011000 C 10/20/17 11.0 5.80 6.40
PAAS 171020C00012000 C 10/20/17 12.0 4.90 5.60
PAAS 171020C00013000 C 10/20/17 13.0 4.50 4.70
PAAS 171020C00014000 C 10/20/17 14.0 3.80 4.00
PAAS 171020C00015000 C 10/20/17 15.0 3.10 3.30
PAAS 171020C00016000 C 10/20/17 16.0 2.55 2.75
PAAS 171020C00017000 C 10/20/17 17.0 2.05 2.25
PAAS 171020C00018000 C 10/20/17 18.0 1.65 1.85
PAAS 171020C00019000 C 10/20/17 19.0 1.30 1.45
PAAS 171020C00020000 C 10/20/17 20.0 1.00 1.20
PAAS 171020C00021000 C 10/20/17 21.0 0.80 0.95
PAAS 171020C00022000 C 10/20/17 22.0 0.65 0.80
PAAS 171020C00023000 C 10/20/17 23.0 0.50 0.65
PAAS 171020C00024000 C 10/20/17 24.0 0.40 0.50
PAAS 171020C00025000 C 10/20/17 25.0 0.30 0.45
PAAS 171020C00026000 C 10/20/17 26.0 0.20 0.35
PAAS 171020C00027000 C 10/20/17 27.0 0.15 0.30
PAAS 171020C00028000 C 10/20/17 28.0 0.10 0.25
PAAS 171020C00029000 C 10/20/17 29.0 0.10 0.20
PAAS 171020C00030000 C 10/20/17 30.0 0.05 0.20
PAAS 171020C00031000 C 10/20/17 31.0 0.00 0.15
PAAS 171020C00032000 C 10/20/17 32.0 0.00 0.15
PAAS 171020C00033000 C 10/20/17 33.0 0.00 0.15
PAAS 171020C00034000 C 10/20/17 34.0 0.00 0.10
PAAS 171020C00035000 C 10/20/17 35.0 0.00 0.10
PAAS 171020P00008000 P 10/20/17 8.0 0.00 0.10
PAAS 171020P00009000 P 10/20/17 9.0 0.05 0.15
PAAS 171020P00010000 P 10/20/17 10.0 0.10 0.20
PAAS 171020P00011000 P 10/20/17 11.0 0.15 0.30
PAAS 171020P00012000 P 10/20/17 12.0 0.30 0.45
PAAS 171020P00013000 P 10/20/17 13.0 0.50 0.65
PAAS 171020P00014000 P 10/20/17 14.0 0.75 0.90
PAAS 171020P00015000 P 10/20/17 15.0 1.10 1.25
PAAS 171020P00016000 P 10/20/17 16.0 1.50 1.70
PAAS 171020P00017000 P 10/20/17 17.0 2.00 2.20
PAAS 171020P00018000 P 10/20/17 18.0 2.60 2.75
PAAS 171020P00019000 P 10/20/17 19.0 3.20 3.40
PAAS 171020P00020000 P 10/20/17 20.0 3.90 4.20
PAAS 171020P00021000 P 10/20/17 21.0 4.70 4.90
PAAS 171020P00022000 P 10/20/17 22.0 5.50 5.70
PAAS 171020P00023000 P 10/20/17 23.0 6.40 6.60
PAAS 171020P00024000 P 10/20/17 24.0 7.20 7.50
PAAS 171020P00025000 P 10/20/17 25.0 8.10 8.80
PAAS 171020P00026000 P 10/20/17 26.0 9.00 9.70
PAAS 171020P00027000 P 10/20/17 27.0 10.00 10.70
PAAS 171020P00028000 P 10/20/17 28.0 10.90 11.70
PAAS 171020P00029000 P 10/20/17 29.0 11.90 12.60
PAAS 171020P00030000 P 10/20/17 30.0 12.90 13.60
PAAS 171020P00031000 P 10/20/17 31.0 13.80 14.60
PAAS 171020P00032000 P 10/20/17 32.0 14.80 15.80
PAAS 171020P00033000 P 10/20/17 33.0 15.80 16.70
PAAS 171020P00034000 P 10/20/17 34.0 16.80 17.70
PAAS 171020P00035000 P 10/20/17 35.0 17.80 18.50
PAAS 180119C00003000 C 01/19/18 3.0 13.40 14.20
PAAS 180119C00005000 C 01/19/18 5.0 11.40 12.20
PAAS 180119C00007000 C 01/19/18 7.0 9.50 10.30
PAAS 180119C00008000 C 01/19/18 8.0 8.60 9.30
PAAS 180119C00009000 C 01/19/18 9.0 7.60 8.80
PAAS 180119C00010000 C 01/19/18 10.0 6.80 7.50
PAAS 180119C00011000 C 01/19/18 11.0 6.20 6.70
PAAS 180119C00012000 C 01/19/18 12.0 5.40 5.90
PAAS 180119C00013000 C 01/19/18 13.0 4.70 5.40
PAAS 180119C00014000 C 01/19/18 14.0 4.00 4.50
PAAS 180119C00015000 C 01/19/18 15.0 3.50 3.90
PAAS 180119C00016000 C 01/19/18 16.0 3.00 3.40
PAAS 180119C00017000 C 01/19/18 17.0 2.60 2.85
PAAS 180119C00018000 C 01/19/18 18.0 2.20 2.40
PAAS 180119C00019000 C 01/19/18 19.0 1.80 2.05
PAAS 180119C00020000 C 01/19/18 20.0 1.55 1.75
PAAS 180119C00021000 C 01/19/18 21.0 1.30 1.50
PAAS 180119C00022000 C 01/19/18 22.0 1.05 1.30
PAAS 180119C00023000 C 01/19/18 23.0 0.95 1.10
PAAS 180119C00024000 C 01/19/18 24.0 0.75 0.95
PAAS 180119C00025000 C 01/19/18 25.0 0.65 0.85
PAAS 180119C00026000 C 01/19/18 26.0 0.55 0.75
PAAS 180119C00027000 C 01/19/18 27.0 0.45 0.65
PAAS 180119C00028000 C 01/19/18 28.0 0.35 0.55
PAAS 180119C00029000 C 01/19/18 29.0 0.35 0.50
PAAS 180119C00030000 C 01/19/18 30.0 0.30 0.45
PAAS 180119C00031000 C 01/19/18 31.0 0.25 0.40
PAAS 180119C00032000 C 01/19/18 32.0 0.20 0.35
PAAS 180119C00033000 C 01/19/18 33.0 0.20 0.30
PAAS 180119C00034000 C 01/19/18 34.0 0.15 0.30
PAAS 180119C00035000 C 01/19/18 35.0 0.15 0.20
PAAS 180119C00036000 C 01/19/18 36.0 0.10 0.25
PAAS 180119P00003000 P 01/19/18 3.0 0.00 0.05
PAAS 180119P00005000 P 01/19/18 5.0 0.00 0.05
PAAS 180119P00007000 P 01/19/18 7.0 0.05 0.15
PAAS 180119P00008000 P 01/19/18 8.0 0.05 0.20
PAAS 180119P00009000 P 01/19/18 9.0 0.15 0.25
PAAS 180119P00010000 P 01/19/18 10.0 0.25 0.40
PAAS 180119P00011000 P 01/19/18 11.0 0.40 0.55
PAAS 180119P00012000 P 01/19/18 12.0 0.60 0.80
PAAS 180119P00013000 P 01/19/18 13.0 0.80 1.05
PAAS 180119P00014000 P 01/19/18 14.0 1.20 1.40
PAAS 180119P00015000 P 01/19/18 15.0 1.55 1.75
PAAS 180119P00016000 P 01/19/18 16.0 2.00 2.20
PAAS 180119P00017000 P 01/19/18 17.0 2.55 2.70
PAAS 180119P00018000 P 01/19/18 18.0 3.10 3.30
PAAS 180119P00019000 P 01/19/18 19.0 3.70 4.00
PAAS 180119P00020000 P 01/19/18 20.0 4.40 4.60
PAAS 180119P00021000 P 01/19/18 21.0 5.20 5.40
PAAS 180119P00022000 P 01/19/18 22.0 5.90 6.20
PAAS 180119P00023000 P 01/19/18 23.0 6.70 7.20
PAAS 180119P00024000 P 01/19/18 24.0 7.60 8.10
PAAS 180119P00025000 P 01/19/18 25.0 8.40 9.00
PAAS 180119P00026000 P 01/19/18 26.0 9.30 9.80
PAAS 180119P00027000 P 01/19/18 27.0 10.10 10.90
PAAS 180119P00028000 P 01/19/18 28.0 11.10 11.60
PAAS 180119P00029000 P 01/19/18 29.0 12.10 12.90
PAAS 180119P00030000 P 01/19/18 30.0 13.00 13.80
PAAS 180119P00031000 P 01/19/18 31.0 13.90 14.60
PAAS 180119P00032000 P 01/19/18 32.0 15.00 16.10
PAAS 180119P00033000 P 01/19/18 33.0 15.80 16.70
PAAS 180119P00034000 P 01/19/18 34.0 16.90 17.70
PAAS 180119P00035000 P 01/19/18 35.0 17.90 18.60
PAAS 180119P00036000 P 01/19/18 36.0 18.90 19.50
PAAS 190118C00003000 C 01/18/19 3.0 13.50 14.30
PAAS 190118C00005000 C 01/18/19 5.0 11.30 12.40
PAAS 190118C00008000 C 01/18/19 8.0 8.80 9.90
PAAS 190118C00010000 C 01/18/19 10.0 7.50 8.40
PAAS 190118C00013000 C 01/18/19 13.0 5.80 6.50
PAAS 190118C00015000 C 01/18/19 15.0 4.70 5.40
PAAS 190118C00017000 C 01/18/19 17.0 3.80 4.50
PAAS 190118C00020000 C 01/18/19 20.0 3.10 3.50
PAAS 190118C00022000 C 01/18/19 22.0 2.30 2.85
PAAS 190118C00025000 C 01/18/19 25.0 1.80 2.35
PAAS 190118C00027000 C 01/18/19 27.0 1.60 2.00
PAAS 190118C00030000 C 01/18/19 30.0 1.25 1.60
PAAS 190118C00035000 C 01/18/19 35.0 0.85 1.15
PAAS 190118P00003000 P 01/18/19 3.0 0.00 0.15
PAAS 190118P00005000 P 01/18/19 5.0 0.00 0.30
PAAS 190118P00008000 P 01/18/19 8.0 0.40 0.65
PAAS 190118P00010000 P 01/18/19 10.0 0.80 1.10
PAAS 190118P00013000 P 01/18/19 13.0 1.80 2.15
PAAS 190118P00015000 P 01/18/19 15.0 2.70 3.10
PAAS 190118P00017000 P 01/18/19 17.0 3.70 4.20
PAAS 190118P00020000 P 01/18/19 20.0 5.60 6.20
PAAS 190118P00022000 P 01/18/19 22.0 7.10 7.70
PAAS 190118P00025000 P 01/18/19 25.0 9.40 10.00
PAAS 190118P00027000 P 01/18/19 27.0 11.10 11.80
PAAS 190118P00030000 P 01/18/19 30.0 13.70 14.50
PAAS 190118P00035000 P 01/18/19 35.0 18.20 19.10

OPRA data is delayed 15 minutes.