Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pan American Silver Corporation (PAAS)
As of Dec 15 2017 2:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 180119C00003000 C Jan 19, 2018 3.0 12.00 12.30
PAAS 180119C00005000 C Jan 19, 2018 5.0 10.00 10.20
PAAS 180119C00007000 C Jan 19, 2018 7.0 8.10 8.20
PAAS 180119C00008000 C Jan 19, 2018 8.0 7.00 7.20
PAAS 180119C00009000 C Jan 19, 2018 9.0 6.00 6.20
PAAS 180119C00010000 C Jan 19, 2018 10.0 5.00 5.20
PAAS 180119C00011000 C Jan 19, 2018 11.0 4.00 4.20
PAAS 180119C00012000 C Jan 19, 2018 12.0 3.00 3.20
PAAS 180119C00013000 C Jan 19, 2018 13.0 2.10 2.25
PAAS 180119C00014000 C Jan 19, 2018 14.0 1.25 1.35
PAAS 180119C00015000 C Jan 19, 2018 15.0 0.55 0.70
PAAS 180119C00016000 C Jan 19, 2018 16.0 0.20 0.30
PAAS 180119C00017000 C Jan 19, 2018 17.0 0.05 0.10
PAAS 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
PAAS 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
PAAS 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
PAAS 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
PAAS 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
PAAS 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
PAAS 180119C00024000 C Jan 19, 2018 24.0 0.00 0.05
PAAS 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
PAAS 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
PAAS 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
PAAS 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
PAAS 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
PAAS 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
PAAS 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
PAAS 180119C00032000 C Jan 19, 2018 32.0 0.00 0.05
PAAS 180119C00033000 C Jan 19, 2018 33.0 0.00 0.05
PAAS 180119C00034000 C Jan 19, 2018 34.0 0.00 0.05
PAAS 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
PAAS 180119C00036000 C Jan 19, 2018 36.0 0.00 0.05
PAAS 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
PAAS 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
PAAS 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
PAAS 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
PAAS 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
PAAS 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
PAAS 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
PAAS 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
PAAS 180119P00013000 P Jan 19, 2018 13.0 0.00 0.10
PAAS 180119P00014000 P Jan 19, 2018 14.0 0.15 0.20
PAAS 180119P00015000 P Jan 19, 2018 15.0 0.45 0.50
PAAS 180119P00016000 P Jan 19, 2018 16.0 1.05 1.15
PAAS 180119P00017000 P Jan 19, 2018 17.0 1.90 2.00
PAAS 180119P00018000 P Jan 19, 2018 18.0 2.85 2.95
PAAS 180119P00019000 P Jan 19, 2018 19.0 3.80 4.00
PAAS 180119P00020000 P Jan 19, 2018 20.0 4.80 5.00
PAAS 180119P00021000 P Jan 19, 2018 21.0 5.80 6.00
PAAS 180119P00022000 P Jan 19, 2018 22.0 6.80 7.00
PAAS 180119P00023000 P Jan 19, 2018 23.0 7.80 8.00
PAAS 180119P00024000 P Jan 19, 2018 24.0 8.80 9.00
PAAS 180119P00025000 P Jan 19, 2018 25.0 9.80 10.00
PAAS 180119P00026000 P Jan 19, 2018 26.0 10.80 11.00
PAAS 180119P00027000 P Jan 19, 2018 27.0 11.80 12.00
PAAS 180119P00028000 P Jan 19, 2018 28.0 12.80 13.00
PAAS 180119P00029000 P Jan 19, 2018 29.0 13.80 14.00
PAAS 180119P00030000 P Jan 19, 2018 30.0 14.80 15.00
PAAS 180119P00031000 P Jan 19, 2018 31.0 15.80 16.00
PAAS 180119P00032000 P Jan 19, 2018 32.0 16.80 17.00
PAAS 180119P00033000 P Jan 19, 2018 33.0 17.80 18.00
PAAS 180119P00034000 P Jan 19, 2018 34.0 18.80 19.00
PAAS 180119P00035000 P Jan 19, 2018 35.0 19.80 20.00
PAAS 180119P00036000 P Jan 19, 2018 36.0 20.80 21.00
PAAS 180420C00010000 C Apr 20, 2018 10.0 5.10 5.30
PAAS 180420C00011000 C Apr 20, 2018 11.0 4.10 4.40
PAAS 180420C00012000 C Apr 20, 2018 12.0 3.20 3.50
PAAS 180420C00013000 C Apr 20, 2018 13.0 2.50 2.60
PAAS 180420C00014000 C Apr 20, 2018 14.0 1.80 1.90
PAAS 180420C00015000 C Apr 20, 2018 15.0 1.20 1.35
PAAS 180420C00016000 C Apr 20, 2018 16.0 0.80 0.85
PAAS 180420C00017000 C Apr 20, 2018 17.0 0.50 0.60
PAAS 180420C00018000 C Apr 20, 2018 18.0 0.30 0.35
PAAS 180420C00019000 C Apr 20, 2018 19.0 0.15 0.25
PAAS 180420C00020000 C Apr 20, 2018 20.0 0.10 0.20
PAAS 180420C00021000 C Apr 20, 2018 21.0 0.05 0.15
PAAS 180420C00022000 C Apr 20, 2018 22.0 0.00 0.10
PAAS 180420C00023000 C Apr 20, 2018 23.0 0.00 0.10
PAAS 180420C00024000 C Apr 20, 2018 24.0 0.00 0.05
PAAS 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
PAAS 180420C00026000 C Apr 20, 2018 26.0 0.00 0.05
PAAS 180420C00027000 C Apr 20, 2018 27.0 0.00 0.05
PAAS 180420C00028000 C Apr 20, 2018 28.0 0.00 0.05
PAAS 180420C00029000 C Apr 20, 2018 29.0 0.00 0.05
PAAS 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
PAAS 180420C00031000 C Apr 20, 2018 31.0 0.00 0.05
PAAS 180420C00032000 C Apr 20, 2018 32.0 0.00 0.05
PAAS 180420C00033000 C Apr 20, 2018 33.0 0.00 0.05
PAAS 180420C00034000 C Apr 20, 2018 34.0 0.00 0.05
PAAS 180420C00035000 C Apr 20, 2018 35.0 0.00 0.05
PAAS 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
PAAS 180420P00011000 P Apr 20, 2018 11.0 0.05 0.15
PAAS 180420P00012000 P Apr 20, 2018 12.0 0.15 0.25
PAAS 180420P00013000 P Apr 20, 2018 13.0 0.30 0.40
PAAS 180420P00014000 P Apr 20, 2018 14.0 0.60 0.70
PAAS 180420P00015000 P Apr 20, 2018 15.0 1.00 1.10
PAAS 180420P00016000 P Apr 20, 2018 16.0 1.60 1.70
PAAS 180420P00017000 P Apr 20, 2018 17.0 2.25 2.40
PAAS 180420P00018000 P Apr 20, 2018 18.0 3.10 3.30
PAAS 180420P00019000 P Apr 20, 2018 19.0 3.90 4.10
PAAS 180420P00020000 P Apr 20, 2018 20.0 4.80 5.10
PAAS 180420P00021000 P Apr 20, 2018 21.0 5.80 6.00
PAAS 180420P00022000 P Apr 20, 2018 22.0 6.70 7.00
PAAS 180420P00023000 P Apr 20, 2018 23.0 7.60 8.00
PAAS 180420P00024000 P Apr 20, 2018 24.0 8.70 9.00
PAAS 180420P00025000 P Apr 20, 2018 25.0 9.70 10.00
PAAS 180420P00026000 P Apr 20, 2018 26.0 10.70 11.00
PAAS 180420P00027000 P Apr 20, 2018 27.0 11.60 12.00
PAAS 180420P00028000 P Apr 20, 2018 28.0 12.60 13.00
PAAS 180420P00029000 P Apr 20, 2018 29.0 13.70 14.00
PAAS 180420P00030000 P Apr 20, 2018 30.0 14.60 15.00
PAAS 180420P00031000 P Apr 20, 2018 31.0 15.70 16.00
PAAS 180420P00032000 P Apr 20, 2018 32.0 16.60 17.00
PAAS 180420P00033000 P Apr 20, 2018 33.0 17.70 18.00
PAAS 180420P00034000 P Apr 20, 2018 34.0 18.70 19.00
PAAS 180420P00035000 P Apr 20, 2018 35.0 19.70 20.00
PAAS 180720C00007000 C Jul 20, 2018 7.0 7.60 8.60
PAAS 180720C00008000 C Jul 20, 2018 8.0 6.60 7.70
PAAS 180720C00009000 C Jul 20, 2018 9.0 5.60 6.80
PAAS 180720C00010000 C Jul 20, 2018 10.0 4.70 5.50
PAAS 180720C00011000 C Jul 20, 2018 11.0 3.80 4.60
PAAS 180720C00012000 C Jul 20, 2018 12.0 3.50 3.70
PAAS 180720C00013000 C Jul 20, 2018 13.0 2.80 2.90
PAAS 180720C00014000 C Jul 20, 2018 14.0 2.15 2.30
PAAS 180720C00015000 C Jul 20, 2018 15.0 1.60 1.75
PAAS 180720C00016000 C Jul 20, 2018 16.0 1.20 1.30
PAAS 180720C00017000 C Jul 20, 2018 17.0 0.85 0.95
PAAS 180720C00018000 C Jul 20, 2018 18.0 0.60 0.70
PAAS 180720C00019000 C Jul 20, 2018 19.0 0.45 0.55
PAAS 180720C00020000 C Jul 20, 2018 20.0 0.30 0.40
PAAS 180720C00021000 C Jul 20, 2018 21.0 0.20 0.30
PAAS 180720C00022000 C Jul 20, 2018 22.0 0.15 0.25
PAAS 180720C00023000 C Jul 20, 2018 23.0 0.10 0.20
PAAS 180720C00024000 C Jul 20, 2018 24.0 0.05 0.15
PAAS 180720C00025000 C Jul 20, 2018 25.0 0.00 0.15
PAAS 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
PAAS 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
PAAS 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
PAAS 180720P00010000 P Jul 20, 2018 10.0 0.05 0.15
PAAS 180720P00011000 P Jul 20, 2018 11.0 0.15 0.25
PAAS 180720P00012000 P Jul 20, 2018 12.0 0.30 0.45
PAAS 180720P00013000 P Jul 20, 2018 13.0 0.55 0.70
PAAS 180720P00014000 P Jul 20, 2018 14.0 0.90 1.00
PAAS 180720P00015000 P Jul 20, 2018 15.0 1.40 1.50
PAAS 180720P00016000 P Jul 20, 2018 16.0 1.95 2.05
PAAS 180720P00017000 P Jul 20, 2018 17.0 2.60 2.70
PAAS 180720P00018000 P Jul 20, 2018 18.0 3.30 3.50
PAAS 180720P00019000 P Jul 20, 2018 19.0 4.10 4.30
PAAS 180720P00020000 P Jul 20, 2018 20.0 5.00 5.20
PAAS 180720P00021000 P Jul 20, 2018 21.0 5.90 6.10
PAAS 180720P00022000 P Jul 20, 2018 22.0 6.40 7.20
PAAS 180720P00023000 P Jul 20, 2018 23.0 7.40 8.40
PAAS 180720P00024000 P Jul 20, 2018 24.0 8.40 9.30
PAAS 180720P00025000 P Jul 20, 2018 25.0 9.50 10.30
PAAS 190118C00003000 C Jan 18, 2019 3.0 11.60 12.60
PAAS 190118C00005000 C Jan 18, 2019 5.0 9.60 10.70
PAAS 190118C00008000 C Jan 18, 2019 8.0 6.40 7.80
PAAS 190118C00010000 C Jan 18, 2019 10.0 5.30 5.80
PAAS 190118C00013000 C Jan 18, 2019 13.0 3.30 3.60
PAAS 190118C00015000 C Jan 18, 2019 15.0 2.30 2.45
PAAS 190118C00017000 C Jan 18, 2019 17.0 1.55 1.70
PAAS 190118C00020000 C Jan 18, 2019 20.0 0.85 1.00
PAAS 190118C00022000 C Jan 18, 2019 22.0 0.55 0.70
PAAS 190118C00025000 C Jan 18, 2019 25.0 0.30 0.40
PAAS 190118C00027000 C Jan 18, 2019 27.0 0.20 0.35
PAAS 190118C00030000 C Jan 18, 2019 30.0 0.10 0.20
PAAS 190118C00035000 C Jan 18, 2019 35.0 0.05 0.15
PAAS 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
PAAS 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
PAAS 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
PAAS 190118P00010000 P Jan 18, 2019 10.0 0.30 0.40
PAAS 190118P00013000 P Jan 18, 2019 13.0 1.10 1.20
PAAS 190118P00015000 P Jan 18, 2019 15.0 1.95 2.10
PAAS 190118P00017000 P Jan 18, 2019 17.0 3.10 3.30
PAAS 190118P00020000 P Jan 18, 2019 20.0 5.40 5.60
PAAS 190118P00022000 P Jan 18, 2019 22.0 7.10 7.30
PAAS 190118P00025000 P Jan 18, 2019 25.0 9.50 10.50
PAAS 190118P00027000 P Jan 18, 2019 27.0 11.60 12.30
PAAS 190118P00030000 P Jan 18, 2019 30.0 14.50 15.30
PAAS 190118P00035000 P Jan 18, 2019 35.0 19.60 20.30
PAAS 200117C00003000 C Jan 17, 2020 3.0 11.50 12.70
PAAS 200117C00005000 C Jan 17, 2020 5.0 9.00 11.30
PAAS 200117C00008000 C Jan 17, 2020 8.0 5.80 9.00
PAAS 200117C00010000 C Jan 17, 2020 10.0 5.70 6.30
PAAS 200117C00013000 C Jan 17, 2020 13.0 4.20 4.50
PAAS 200117C00015000 C Jan 17, 2020 15.0 3.20 3.60
PAAS 200117C00017000 C Jan 17, 2020 17.0 2.50 2.85
PAAS 200117C00020000 C Jan 17, 2020 20.0 1.85 2.00
PAAS 200117C00022000 C Jan 17, 2020 22.0 1.30 1.60
PAAS 200117C00025000 C Jan 17, 2020 25.0 0.90 1.20
PAAS 200117C00027000 C Jan 17, 2020 27.0 0.75 1.00
PAAS 200117C00030000 C Jan 17, 2020 30.0 0.45 0.70
PAAS 200117C00035000 C Jan 17, 2020 35.0 0.25 0.50
PAAS 200117P00003000 P Jan 17, 2020 3.0 0.00 0.10
PAAS 200117P00005000 P Jan 17, 2020 5.0 0.00 0.15
PAAS 200117P00008000 P Jan 17, 2020 8.0 0.30 0.50
PAAS 200117P00010000 P Jan 17, 2020 10.0 0.70 0.90
PAAS 200117P00013000 P Jan 17, 2020 13.0 1.70 1.95
PAAS 200117P00015000 P Jan 17, 2020 15.0 2.60 2.95
PAAS 200117P00017000 P Jan 17, 2020 17.0 3.80 4.20
PAAS 200117P00020000 P Jan 17, 2020 20.0 6.00 6.30
PAAS 200117P00022000 P Jan 17, 2020 22.0 7.60 7.90
PAAS 200117P00025000 P Jan 17, 2020 25.0 10.00 10.70
PAAS 200117P00027000 P Jan 17, 2020 27.0 12.00 12.30
PAAS 200117P00030000 P Jan 17, 2020 30.0 14.30 15.70
PAAS 200117P00035000 P Jan 17, 2020 35.0 19.50 20.40
OPRA data is delayed 15 minutes.