Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pan American Silver Corporation (PAAS)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 180615C00009000 C Jun 15, 2018 9.0 9.00 9.20
PAAS 180615C00010000 C Jun 15, 2018 10.0 8.00 8.20
PAAS 180615C00011000 C Jun 15, 2018 11.0 7.00 7.30
PAAS 180615C00012000 C Jun 15, 2018 12.0 6.00 6.20
PAAS 180615C00013000 C Jun 15, 2018 13.0 5.00 5.20
PAAS 180615C00014000 C Jun 15, 2018 14.0 4.00 4.20
PAAS 180615C00015000 C Jun 15, 2018 15.0 3.00 3.20
PAAS 180615C00016000 C Jun 15, 2018 16.0 2.10 2.20
PAAS 180615C00017000 C Jun 15, 2018 17.0 1.15 1.30
PAAS 180615C00018000 C Jun 15, 2018 18.0 0.50 0.55
PAAS 180615C00019000 C Jun 15, 2018 19.0 0.15 0.20
PAAS 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
PAAS 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
PAAS 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
PAAS 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
PAAS 180615C00024000 C Jun 15, 2018 24.0 0.00 0.05
PAAS 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
PAAS 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
PAAS 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
PAAS 180615P00011000 P Jun 15, 2018 11.0 0.00 0.05
PAAS 180615P00012000 P Jun 15, 2018 12.0 0.00 0.05
PAAS 180615P00013000 P Jun 15, 2018 13.0 0.00 0.05
PAAS 180615P00014000 P Jun 15, 2018 14.0 0.00 0.05
PAAS 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
PAAS 180615P00016000 P Jun 15, 2018 16.0 0.00 0.05
PAAS 180615P00017000 P Jun 15, 2018 17.0 0.10 0.15
PAAS 180615P00018000 P Jun 15, 2018 18.0 0.35 0.45
PAAS 180615P00019000 P Jun 15, 2018 19.0 1.00 1.10
PAAS 180615P00020000 P Jun 15, 2018 20.0 1.70 2.00
PAAS 180615P00021000 P Jun 15, 2018 21.0 2.70 3.00
PAAS 180615P00022000 P Jun 15, 2018 22.0 3.80 4.00
PAAS 180615P00023000 P Jun 15, 2018 23.0 4.80 5.00
PAAS 180615P00024000 P Jun 15, 2018 24.0 5.80 6.00
PAAS 180615P00025000 P Jun 15, 2018 25.0 6.80 7.00
PAAS 180720C00007000 C Jul 20, 2018 7.0 10.80 11.30
PAAS 180720C00008000 C Jul 20, 2018 8.0 9.90 10.30
PAAS 180720C00009000 C Jul 20, 2018 9.0 9.00 9.50
PAAS 180720C00010000 C Jul 20, 2018 10.0 8.00 8.30
PAAS 180720C00011000 C Jul 20, 2018 11.0 7.00 7.40
PAAS 180720C00012000 C Jul 20, 2018 12.0 5.90 6.50
PAAS 180720C00013000 C Jul 20, 2018 13.0 5.00 5.30
PAAS 180720C00014000 C Jul 20, 2018 14.0 3.90 4.30
PAAS 180720C00015000 C Jul 20, 2018 15.0 3.10 3.30
PAAS 180720C00016000 C Jul 20, 2018 16.0 2.20 2.35
PAAS 180720C00017000 C Jul 20, 2018 17.0 1.45 1.55
PAAS 180720C00018000 C Jul 20, 2018 18.0 0.80 0.90
PAAS 180720C00019000 C Jul 20, 2018 19.0 0.40 0.45
PAAS 180720C00020000 C Jul 20, 2018 20.0 0.15 0.25
PAAS 180720C00021000 C Jul 20, 2018 21.0 0.00 0.15
PAAS 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
PAAS 180720C00023000 C Jul 20, 2018 23.0 0.00 0.05
PAAS 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
PAAS 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
PAAS 180720C00026000 C Jul 20, 2018 26.0 0.00 0.05
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 0.05
PAAS 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
PAAS 180720P00011000 P Jul 20, 2018 11.0 0.00 0.05
PAAS 180720P00012000 P Jul 20, 2018 12.0 0.00 0.05
PAAS 180720P00013000 P Jul 20, 2018 13.0 0.00 0.05
PAAS 180720P00014000 P Jul 20, 2018 14.0 0.00 0.05
PAAS 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
PAAS 180720P00016000 P Jul 20, 2018 16.0 0.10 0.15
PAAS 180720P00017000 P Jul 20, 2018 17.0 0.25 0.35
PAAS 180720P00018000 P Jul 20, 2018 18.0 0.60 0.70
PAAS 180720P00019000 P Jul 20, 2018 19.0 1.20 1.30
PAAS 180720P00020000 P Jul 20, 2018 20.0 1.95 2.10
PAAS 180720P00021000 P Jul 20, 2018 21.0 2.80 3.00
PAAS 180720P00022000 P Jul 20, 2018 22.0 3.80 4.00
PAAS 180720P00023000 P Jul 20, 2018 23.0 4.80 5.00
PAAS 180720P00024000 P Jul 20, 2018 24.0 5.80 6.00
PAAS 180720P00025000 P Jul 20, 2018 25.0 6.80 7.00
PAAS 180720P00026000 P Jul 20, 2018 26.0 7.80 8.00
PAAS 181019C00008000 C Oct 19, 2018 8.0 9.80 10.30
PAAS 181019C00009000 C Oct 19, 2018 9.0 8.80 9.80
PAAS 181019C00010000 C Oct 19, 2018 10.0 7.90 8.80
PAAS 181019C00011000 C Oct 19, 2018 11.0 6.90 7.40
PAAS 181019C00012000 C Oct 19, 2018 12.0 6.10 6.40
PAAS 181019C00013000 C Oct 19, 2018 13.0 5.00 5.40
PAAS 181019C00014000 C Oct 19, 2018 14.0 4.20 4.50
PAAS 181019C00015000 C Oct 19, 2018 15.0 3.40 3.60
PAAS 181019C00016000 C Oct 19, 2018 16.0 2.65 2.95
PAAS 181019C00017000 C Oct 19, 2018 17.0 2.00 2.15
PAAS 181019C00018000 C Oct 19, 2018 18.0 1.45 1.60
PAAS 181019C00019000 C Oct 19, 2018 19.0 1.00 1.15
PAAS 181019C00020000 C Oct 19, 2018 20.0 0.70 0.85
PAAS 181019C00021000 C Oct 19, 2018 21.0 0.45 0.60
PAAS 181019C00022000 C Oct 19, 2018 22.0 0.30 0.45
PAAS 181019C00023000 C Oct 19, 2018 23.0 0.20 0.30
PAAS 181019C00024000 C Oct 19, 2018 24.0 0.10 0.25
PAAS 181019C00025000 C Oct 19, 2018 25.0 0.00 0.20
PAAS 181019C00026000 C Oct 19, 2018 26.0 0.00 0.15
PAAS 181019C00027000 C Oct 19, 2018 27.0 0.00 0.10
PAAS 181019P00008000 P Oct 19, 2018 8.0 0.00 0.05
PAAS 181019P00009000 P Oct 19, 2018 9.0 0.00 0.05
PAAS 181019P00010000 P Oct 19, 2018 10.0 0.00 0.05
PAAS 181019P00011000 P Oct 19, 2018 11.0 0.00 0.05
PAAS 181019P00012000 P Oct 19, 2018 12.0 0.00 0.05
PAAS 181019P00013000 P Oct 19, 2018 13.0 0.00 0.10
PAAS 181019P00014000 P Oct 19, 2018 14.0 0.10 0.20
PAAS 181019P00015000 P Oct 19, 2018 15.0 0.20 0.30
PAAS 181019P00016000 P Oct 19, 2018 16.0 0.45 0.55
PAAS 181019P00017000 P Oct 19, 2018 17.0 0.75 0.85
PAAS 181019P00018000 P Oct 19, 2018 18.0 1.20 1.30
PAAS 181019P00019000 P Oct 19, 2018 19.0 1.75 1.90
PAAS 181019P00020000 P Oct 19, 2018 20.0 2.40 2.55
PAAS 181019P00021000 P Oct 19, 2018 21.0 3.10 3.40
PAAS 181019P00022000 P Oct 19, 2018 22.0 4.00 4.20
PAAS 181019P00023000 P Oct 19, 2018 23.0 4.90 5.10
PAAS 181019P00024000 P Oct 19, 2018 24.0 5.80 6.00
PAAS 181019P00025000 P Oct 19, 2018 25.0 6.80 7.00
PAAS 181019P00026000 P Oct 19, 2018 26.0 7.70 8.00
PAAS 181019P00027000 P Oct 19, 2018 27.0 8.60 9.00
PAAS 190118C00003000 C Jan 18, 2019 3.0 15.00 15.30
PAAS 190118C00005000 C Jan 18, 2019 5.0 13.00 13.50
PAAS 190118C00008000 C Jan 18, 2019 8.0 10.00 10.80
PAAS 190118C00009000 C Jan 18, 2019 9.0 8.50 9.90
PAAS 190118C00010000 C Jan 18, 2019 10.0 8.00 8.70
PAAS 190118C00011000 C Jan 18, 2019 11.0 6.70 7.70
PAAS 190118C00012000 C Jan 18, 2019 12.0 5.70 6.70
PAAS 190118C00013000 C Jan 18, 2019 13.0 5.30 5.70
PAAS 190118C00014000 C Jan 18, 2019 14.0 4.60 5.30
PAAS 190118C00015000 C Jan 18, 2019 15.0 3.80 4.00
PAAS 190118C00016000 C Jan 18, 2019 16.0 2.95 3.60
PAAS 190118C00017000 C Jan 18, 2019 17.0 2.50 2.70
PAAS 190118C00018000 C Jan 18, 2019 18.0 1.80 2.15
PAAS 190118C00019000 C Jan 18, 2019 19.0 1.45 1.70
PAAS 190118C00020000 C Jan 18, 2019 20.0 1.05 1.35
PAAS 190118C00021000 C Jan 18, 2019 21.0 0.85 1.05
PAAS 190118C00022000 C Jan 18, 2019 22.0 0.65 0.85
PAAS 190118C00023000 C Jan 18, 2019 23.0 0.50 0.65
PAAS 190118C00024000 C Jan 18, 2019 24.0 0.40 0.50
PAAS 190118C00025000 C Jan 18, 2019 25.0 0.30 0.40
PAAS 190118C00026000 C Jan 18, 2019 26.0 0.20 0.30
PAAS 190118C00027000 C Jan 18, 2019 27.0 0.15 0.30
PAAS 190118C00028000 C Jan 18, 2019 28.0 0.10 0.25
PAAS 190118C00029000 C Jan 18, 2019 29.0 0.00 0.30
PAAS 190118C00030000 C Jan 18, 2019 30.0 0.00 0.20
PAAS 190118C00031000 C Jan 18, 2019 31.0 0.00 0.15
PAAS 190118C00032000 C Jan 18, 2019 32.0 0.00 0.15
PAAS 190118C00033000 C Jan 18, 2019 33.0 0.00 0.15
PAAS 190118C00035000 C Jan 18, 2019 35.0 0.05 0.10
PAAS 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
PAAS 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
PAAS 190118P00008000 P Jan 18, 2019 8.0 0.00 0.05
PAAS 190118P00009000 P Jan 18, 2019 9.0 0.00 0.10
PAAS 190118P00010000 P Jan 18, 2019 10.0 0.00 0.05
PAAS 190118P00011000 P Jan 18, 2019 11.0 0.00 0.20
PAAS 190118P00012000 P Jan 18, 2019 12.0 0.00 0.15
PAAS 190118P00013000 P Jan 18, 2019 13.0 0.20 0.25
PAAS 190118P00014000 P Jan 18, 2019 14.0 0.30 0.40
PAAS 190118P00015000 P Jan 18, 2019 15.0 0.50 0.65
PAAS 190118P00016000 P Jan 18, 2019 16.0 0.80 0.95
PAAS 190118P00017000 P Jan 18, 2019 17.0 1.15 1.30
PAAS 190118P00018000 P Jan 18, 2019 18.0 1.60 1.75
PAAS 190118P00019000 P Jan 18, 2019 19.0 2.15 2.50
PAAS 190118P00020000 P Jan 18, 2019 20.0 2.80 3.00
PAAS 190118P00021000 P Jan 18, 2019 21.0 3.50 3.70
PAAS 190118P00022000 P Jan 18, 2019 22.0 4.30 4.50
PAAS 190118P00023000 P Jan 18, 2019 23.0 5.10 5.30
PAAS 190118P00024000 P Jan 18, 2019 24.0 6.00 6.20
PAAS 190118P00025000 P Jan 18, 2019 25.0 6.50 7.20
PAAS 190118P00026000 P Jan 18, 2019 26.0 7.80 8.10
PAAS 190118P00027000 P Jan 18, 2019 27.0 8.80 9.10
PAAS 190118P00028000 P Jan 18, 2019 28.0 9.60 10.10
PAAS 190118P00029000 P Jan 18, 2019 29.0 10.60 11.10
PAAS 190118P00030000 P Jan 18, 2019 30.0 11.70 12.20
PAAS 190118P00031000 P Jan 18, 2019 31.0 12.60 13.40
PAAS 190118P00032000 P Jan 18, 2019 32.0 12.50 14.20
PAAS 190118P00033000 P Jan 18, 2019 33.0 14.50 16.70
PAAS 190118P00035000 P Jan 18, 2019 35.0 16.60 17.10
PAAS 200117C00003000 C Jan 17, 2020 3.0 14.40 15.40
PAAS 200117C00005000 C Jan 17, 2020 5.0 11.60 13.80
PAAS 200117C00008000 C Jan 17, 2020 8.0 9.40 10.90
PAAS 200117C00010000 C Jan 17, 2020 10.0 6.90 9.10
PAAS 200117C00013000 C Jan 17, 2020 13.0 6.20 7.00
PAAS 200117C00015000 C Jan 17, 2020 15.0 5.20 5.50
PAAS 200117C00017000 C Jan 17, 2020 17.0 4.10 4.40
PAAS 200117C00020000 C Jan 17, 2020 20.0 2.90 3.10
PAAS 200117C00022000 C Jan 17, 2020 22.0 2.25 2.55
PAAS 200117C00025000 C Jan 17, 2020 25.0 1.50 1.80
PAAS 200117C00027000 C Jan 17, 2020 27.0 1.20 1.45
PAAS 200117C00030000 C Jan 17, 2020 30.0 0.85 1.10
PAAS 200117C00035000 C Jan 17, 2020 35.0 0.45 0.70
PAAS 200117P00003000 P Jan 17, 2020 3.0 0.00 0.05
PAAS 200117P00005000 P Jan 17, 2020 5.0 0.00 0.10
PAAS 200117P00008000 P Jan 17, 2020 8.0 0.00 0.25
PAAS 200117P00010000 P Jan 17, 2020 10.0 0.35 0.50
PAAS 200117P00013000 P Jan 17, 2020 13.0 0.90 1.10
PAAS 200117P00015000 P Jan 17, 2020 15.0 1.50 1.75
PAAS 200117P00017000 P Jan 17, 2020 17.0 2.35 2.55
PAAS 200117P00020000 P Jan 17, 2020 20.0 4.00 4.30
PAAS 200117P00022000 P Jan 17, 2020 22.0 5.30 5.60
PAAS 200117P00025000 P Jan 17, 2020 25.0 7.60 7.90
PAAS 200117P00027000 P Jan 17, 2020 27.0 9.30 9.60
PAAS 200117P00030000 P Jan 17, 2020 30.0 12.00 12.20
PAAS 200117P00035000 P Jan 17, 2020 35.0 16.40 17.30
OPRA data is delayed 15 minutes.