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 (2017-10-06)Premium Content

Pan American Silver Corporation (PAAS)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 171020C00008000 C 10/20/17 8.0 8.70 9.10
PAAS 171020C00009000 C 10/20/17 9.0 7.70 8.10
PAAS 171020C00010000 C 10/20/17 10.0 6.80 7.10
PAAS 171020C00011000 C 10/20/17 11.0 5.80 6.10
PAAS 171020C00012000 C 10/20/17 12.0 4.80 5.10
PAAS 171020C00013000 C 10/20/17 13.0 3.80 4.10
PAAS 171020C00014000 C 10/20/17 14.0 2.80 3.10
PAAS 171020C00015000 C 10/20/17 15.0 1.80 2.05
PAAS 171020C00016000 C 10/20/17 16.0 0.85 1.05
PAAS 171020C00017000 C 10/20/17 17.0 0.15 0.20
PAAS 171020C00018000 C 10/20/17 18.0 0.00 0.05
PAAS 171020C00019000 C 10/20/17 19.0 0.00 0.05
PAAS 171020C00020000 C 10/20/17 20.0 0.00 0.05
PAAS 171020C00021000 C 10/20/17 21.0 0.00 0.05
PAAS 171020C00022000 C 10/20/17 22.0 0.00 0.05
PAAS 171020C00023000 C 10/20/17 23.0 0.00 0.05
PAAS 171020C00024000 C 10/20/17 24.0 0.00 0.05
PAAS 171020C00025000 C 10/20/17 25.0 0.00 0.05
PAAS 171020C00026000 C 10/20/17 26.0 0.00 0.05
PAAS 171020C00027000 C 10/20/17 27.0 0.00 0.05
PAAS 171020C00028000 C 10/20/17 28.0 0.00 0.05
PAAS 171020C00029000 C 10/20/17 29.0 0.00 0.05
PAAS 171020C00030000 C 10/20/17 30.0 0.00 0.05
PAAS 171020C00031000 C 10/20/17 31.0 0.00 0.05
PAAS 171020C00032000 C 10/20/17 32.0 0.00 0.05
PAAS 171020C00033000 C 10/20/17 33.0 0.00 0.05
PAAS 171020C00034000 C 10/20/17 34.0 0.00 0.05
PAAS 171020C00035000 C 10/20/17 35.0 0.00 0.05
PAAS 171020P00008000 P 10/20/17 8.0 0.00 0.05
PAAS 171020P00009000 P 10/20/17 9.0 0.00 0.05
PAAS 171020P00010000 P 10/20/17 10.0 0.00 0.05
PAAS 171020P00011000 P 10/20/17 11.0 0.00 0.05
PAAS 171020P00012000 P 10/20/17 12.0 0.00 0.05
PAAS 171020P00013000 P 10/20/17 13.0 0.00 0.05
PAAS 171020P00014000 P 10/20/17 14.0 0.00 0.05
PAAS 171020P00015000 P 10/20/17 15.0 0.00 0.05
PAAS 171020P00016000 P 10/20/17 16.0 0.00 0.05
PAAS 171020P00017000 P 10/20/17 17.0 0.20 0.30
PAAS 171020P00018000 P 10/20/17 18.0 1.00 2.10
PAAS 171020P00019000 P 10/20/17 19.0 2.00 2.20
PAAS 171020P00020000 P 10/20/17 20.0 1.85 3.20
PAAS 171020P00021000 P 10/20/17 21.0 3.90 4.20
PAAS 171020P00022000 P 10/20/17 22.0 5.00 5.20
PAAS 171020P00023000 P 10/20/17 23.0 5.90 6.30
PAAS 171020P00024000 P 10/20/17 24.0 6.90 7.20
PAAS 171020P00025000 P 10/20/17 25.0 7.90 8.30
PAAS 171020P00026000 P 10/20/17 26.0 8.90 9.30
PAAS 171020P00027000 P 10/20/17 27.0 9.90 10.30
PAAS 171020P00028000 P 10/20/17 28.0 10.90 11.50
PAAS 171020P00029000 P 10/20/17 29.0 11.80 12.30
PAAS 171020P00030000 P 10/20/17 30.0 12.90 13.90
PAAS 171020P00031000 P 10/20/17 31.0 13.90 14.80
PAAS 171020P00032000 P 10/20/17 32.0 14.90 15.90
PAAS 171020P00033000 P 10/20/17 33.0 15.90 17.20
PAAS 171020P00034000 P 10/20/17 34.0 16.90 17.30
PAAS 171020P00035000 P 10/20/17 35.0 17.90 18.30
PAAS 171117C00010000 C 11/17/17 10.0 6.80 7.10
PAAS 171117C00011000 C 11/17/17 11.0 5.80 6.10
PAAS 171117C00012000 C 11/17/17 12.0 4.80 5.10
PAAS 171117C00013000 C 11/17/17 13.0 3.80 4.10
PAAS 171117C00014000 C 11/17/17 14.0 2.85 3.10
PAAS 171117C00015000 C 11/17/17 15.0 1.95 2.10
PAAS 171117C00016000 C 11/17/17 16.0 1.20 1.30
PAAS 171117C00017000 C 11/17/17 17.0 0.60 0.70
PAAS 171117C00018000 C 11/17/17 18.0 0.25 0.35
PAAS 171117C00019000 C 11/17/17 19.0 0.05 0.15
PAAS 171117C00020000 C 11/17/17 20.0 0.00 0.10
PAAS 171117C00021000 C 11/17/17 21.0 0.00 0.05
PAAS 171117C00022000 C 11/17/17 22.0 0.00 0.05
PAAS 171117C00023000 C 11/17/17 23.0 0.00 0.05
PAAS 171117C00024000 C 11/17/17 24.0 0.00 0.05
PAAS 171117C00025000 C 11/17/17 25.0 0.00 0.05
PAAS 171117C00026000 C 11/17/17 26.0 0.00 0.05
PAAS 171117P00010000 P 11/17/17 10.0 0.00 0.05
PAAS 171117P00011000 P 11/17/17 11.0 0.00 0.05
PAAS 171117P00012000 P 11/17/17 12.0 0.00 0.05
PAAS 171117P00013000 P 11/17/17 13.0 0.00 0.05
PAAS 171117P00014000 P 11/17/17 14.0 0.00 0.10
PAAS 171117P00015000 P 11/17/17 15.0 0.05 0.15
PAAS 171117P00016000 P 11/17/17 16.0 0.25 0.35
PAAS 171117P00017000 P 11/17/17 17.0 0.65 0.80
PAAS 171117P00018000 P 11/17/17 18.0 1.30 1.45
PAAS 171117P00019000 P 11/17/17 19.0 2.10 2.35
PAAS 171117P00020000 P 11/17/17 20.0 3.00 3.30
PAAS 171117P00021000 P 11/17/17 21.0 4.00 4.20
PAAS 171117P00022000 P 11/17/17 22.0 4.90 5.20
PAAS 171117P00023000 P 11/17/17 23.0 5.90 6.20
PAAS 171117P00024000 P 11/17/17 24.0 7.00 7.20
PAAS 171117P00025000 P 11/17/17 25.0 8.00 8.20
PAAS 171117P00026000 P 11/17/17 26.0 9.00 9.20
PAAS 180119C00003000 C 01/19/18 3.0 13.80 14.10
PAAS 180119C00005000 C 01/19/18 5.0 11.80 12.10
PAAS 180119C00007000 C 01/19/18 7.0 9.80 10.10
PAAS 180119C00008000 C 01/19/18 8.0 8.80 9.10
PAAS 180119C00009000 C 01/19/18 9.0 7.80 8.10
PAAS 180119C00010000 C 01/19/18 10.0 6.80 7.10
PAAS 180119C00011000 C 01/19/18 11.0 5.70 6.10
PAAS 180119C00012000 C 01/19/18 12.0 4.90 5.10
PAAS 180119C00013000 C 01/19/18 13.0 3.90 4.20
PAAS 180119C00014000 C 01/19/18 14.0 3.10 3.30
PAAS 180119C00015000 C 01/19/18 15.0 2.35 2.45
PAAS 180119C00016000 C 01/19/18 16.0 1.65 1.75
PAAS 180119C00017000 C 01/19/18 17.0 1.10 1.25
PAAS 180119C00018000 C 01/19/18 18.0 0.70 0.85
PAAS 180119C00019000 C 01/19/18 19.0 0.45 0.50
PAAS 180119C00020000 C 01/19/18 20.0 0.25 0.35
PAAS 180119C00021000 C 01/19/18 21.0 0.15 0.25
PAAS 180119C00022000 C 01/19/18 22.0 0.05 0.15
PAAS 180119C00023000 C 01/19/18 23.0 0.05 0.15
PAAS 180119C00024000 C 01/19/18 24.0 0.00 0.10
PAAS 180119C00025000 C 01/19/18 25.0 0.00 0.10
PAAS 180119C00026000 C 01/19/18 26.0 0.00 0.05
PAAS 180119C00027000 C 01/19/18 27.0 0.00 0.05
PAAS 180119C00028000 C 01/19/18 28.0 0.00 0.05
PAAS 180119C00029000 C 01/19/18 29.0 0.00 0.05
PAAS 180119C00030000 C 01/19/18 30.0 0.00 0.05
PAAS 180119C00031000 C 01/19/18 31.0 0.00 0.05
PAAS 180119C00032000 C 01/19/18 32.0 0.00 0.05
PAAS 180119C00033000 C 01/19/18 33.0 0.00 0.05
PAAS 180119C00034000 C 01/19/18 34.0 0.00 0.05
PAAS 180119C00035000 C 01/19/18 35.0 0.00 0.05
PAAS 180119C00036000 C 01/19/18 36.0 0.00 0.05
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 0.00 0.05
PAAS 180119P00008000 P 01/19/18 8.0 0.00 0.05
PAAS 180119P00009000 P 01/19/18 9.0 0.00 0.05
PAAS 180119P00010000 P 01/19/18 10.0 0.00 0.05
PAAS 180119P00011000 P 01/19/18 11.0 0.00 0.10
PAAS 180119P00012000 P 01/19/18 12.0 0.05 0.10
PAAS 180119P00013000 P 01/19/18 13.0 0.05 0.15
PAAS 180119P00014000 P 01/19/18 14.0 0.20 0.30
PAAS 180119P00015000 P 01/19/18 15.0 0.40 0.50
PAAS 180119P00016000 P 01/19/18 16.0 0.70 0.80
PAAS 180119P00017000 P 01/19/18 17.0 1.15 1.25
PAAS 180119P00018000 P 01/19/18 18.0 1.75 1.85
PAAS 180119P00019000 P 01/19/18 19.0 2.45 2.60
PAAS 180119P00020000 P 01/19/18 20.0 3.20 3.40
PAAS 180119P00021000 P 01/19/18 21.0 4.10 4.30
PAAS 180119P00022000 P 01/19/18 22.0 5.00 5.30
PAAS 180119P00023000 P 01/19/18 23.0 6.00 6.30
PAAS 180119P00024000 P 01/19/18 24.0 7.00 7.20
PAAS 180119P00025000 P 01/19/18 25.0 8.00 8.20
PAAS 180119P00026000 P 01/19/18 26.0 8.90 9.20
PAAS 180119P00027000 P 01/19/18 27.0 9.90 10.20
PAAS 180119P00028000 P 01/19/18 28.0 10.90 11.20
PAAS 180119P00029000 P 01/19/18 29.0 11.90 12.20
PAAS 180119P00030000 P 01/19/18 30.0 13.00 13.20
PAAS 180119P00031000 P 01/19/18 31.0 13.90 14.20
PAAS 180119P00032000 P 01/19/18 32.0 14.90 15.20
PAAS 180119P00033000 P 01/19/18 33.0 16.00 16.20
PAAS 180119P00034000 P 01/19/18 34.0 16.90 17.20
PAAS 180119P00035000 P 01/19/18 35.0 18.00 18.20
PAAS 180119P00036000 P 01/19/18 36.0 18.90 19.20
PAAS 180420C00010000 C 04/20/18 10.0 6.70 7.40
PAAS 180420C00011000 C 04/20/18 11.0 5.80 6.40
PAAS 180420C00012000 C 04/20/18 12.0 4.90 5.40
PAAS 180420C00013000 C 04/20/18 13.0 4.20 4.50
PAAS 180420C00014000 C 04/20/18 14.0 3.50 3.70
PAAS 180420C00015000 C 04/20/18 15.0 2.80 2.95
PAAS 180420C00016000 C 04/20/18 16.0 2.20 2.35
PAAS 180420C00017000 C 04/20/18 17.0 1.65 1.85
PAAS 180420C00018000 C 04/20/18 18.0 1.25 1.40
PAAS 180420C00019000 C 04/20/18 19.0 0.95 1.10
PAAS 180420C00020000 C 04/20/18 20.0 0.70 0.80
PAAS 180420C00021000 C 04/20/18 21.0 0.50 0.65
PAAS 180420C00022000 C 04/20/18 22.0 0.35 0.50
PAAS 180420C00023000 C 04/20/18 23.0 0.25 0.40
PAAS 180420C00024000 C 04/20/18 24.0 0.15 0.30
PAAS 180420C00025000 C 04/20/18 25.0 0.10 0.25
PAAS 180420C00026000 C 04/20/18 26.0 0.05 0.20
PAAS 180420C00027000 C 04/20/18 27.0 0.05 0.15
PAAS 180420C00028000 C 04/20/18 28.0 0.05 0.15
PAAS 180420C00029000 C 04/20/18 29.0 0.00 0.10
PAAS 180420C00030000 C 04/20/18 30.0 0.00 0.10
PAAS 180420C00031000 C 04/20/18 31.0 0.00 0.10
PAAS 180420C00032000 C 04/20/18 32.0 0.00 0.10
PAAS 180420C00033000 C 04/20/18 33.0 0.00 0.10
PAAS 180420C00034000 C 04/20/18 34.0 0.00 0.10
PAAS 180420C00035000 C 04/20/18 35.0 0.00 0.05
PAAS 180420P00010000 P 04/20/18 10.0 0.05 0.10
PAAS 180420P00011000 P 04/20/18 11.0 0.05 0.20
PAAS 180420P00012000 P 04/20/18 12.0 0.15 0.30
PAAS 180420P00013000 P 04/20/18 13.0 0.30 0.45
PAAS 180420P00014000 P 04/20/18 14.0 0.50 0.65
PAAS 180420P00015000 P 04/20/18 15.0 0.80 0.95
PAAS 180420P00016000 P 04/20/18 16.0 1.15 1.35
PAAS 180420P00017000 P 04/20/18 17.0 1.65 1.80
PAAS 180420P00018000 P 04/20/18 18.0 2.20 2.40
PAAS 180420P00019000 P 04/20/18 19.0 2.90 3.10
PAAS 180420P00020000 P 04/20/18 20.0 3.60 3.80
PAAS 180420P00021000 P 04/20/18 21.0 4.40 4.60
PAAS 180420P00022000 P 04/20/18 22.0 5.30 5.50
PAAS 180420P00023000 P 04/20/18 23.0 6.20 6.40
PAAS 180420P00024000 P 04/20/18 24.0 7.10 7.40
PAAS 180420P00025000 P 04/20/18 25.0 7.90 8.30
PAAS 180420P00026000 P 04/20/18 26.0 9.00 9.20
PAAS 180420P00027000 P 04/20/18 27.0 9.80 10.50
PAAS 180420P00028000 P 04/20/18 28.0 10.80 11.50
PAAS 180420P00029000 P 04/20/18 29.0 11.50 12.40
PAAS 180420P00030000 P 04/20/18 30.0 12.80 13.40
PAAS 180420P00031000 P 04/20/18 31.0 13.80 14.40
PAAS 180420P00032000 P 04/20/18 32.0 13.90 16.70
PAAS 180420P00033000 P 04/20/18 33.0 15.80 17.40
PAAS 180420P00034000 P 04/20/18 34.0 16.80 18.50
PAAS 180420P00035000 P 04/20/18 35.0 17.80 18.90
PAAS 190118C00003000 C 01/18/19 3.0 11.50 16.20
PAAS 190118C00005000 C 01/18/19 5.0 10.80 12.70
PAAS 190118C00008000 C 01/18/19 8.0 6.60 11.40
PAAS 190118C00010000 C 01/18/19 10.0 7.10 7.80
PAAS 190118C00013000 C 01/18/19 13.0 5.00 5.40
PAAS 190118C00015000 C 01/18/19 15.0 3.80 4.10
PAAS 190118C00017000 C 01/18/19 17.0 2.85 3.10
PAAS 190118C00020000 C 01/18/19 20.0 1.80 2.05
PAAS 190118C00022000 C 01/18/19 22.0 1.30 1.55
PAAS 190118C00025000 C 01/18/19 25.0 0.85 1.05
PAAS 190118C00027000 C 01/18/19 27.0 0.65 0.80
PAAS 190118C00030000 C 01/18/19 30.0 0.35 0.55
PAAS 190118C00035000 C 01/18/19 35.0 0.15 0.35
PAAS 190118P00003000 P 01/18/19 3.0 0.00 0.05
PAAS 190118P00005000 P 01/18/19 5.0 0.00 0.15
PAAS 190118P00008000 P 01/18/19 8.0 0.10 0.20
PAAS 190118P00010000 P 01/18/19 10.0 0.30 0.45
PAAS 190118P00013000 P 01/18/19 13.0 0.95 1.15
PAAS 190118P00015000 P 01/18/19 15.0 1.65 2.00
PAAS 190118P00017000 P 01/18/19 17.0 2.65 3.00
PAAS 190118P00020000 P 01/18/19 20.0 4.50 4.80
PAAS 190118P00022000 P 01/18/19 22.0 6.00 6.30
PAAS 190118P00025000 P 01/18/19 25.0 8.50 8.80
PAAS 190118P00027000 P 01/18/19 27.0 10.30 10.60
PAAS 190118P00030000 P 01/18/19 30.0 13.10 13.40
PAAS 190118P00035000 P 01/18/19 35.0 17.90 18.60
PAAS 200117C00003000 C 01/17/20 3.0 12.20 15.30
PAAS 200117C00005000 C 01/17/20 5.0 10.30 13.60
PAAS 200117C00008000 C 01/17/20 8.0 7.70 11.40
PAAS 200117C00010000 C 01/17/20 10.0 6.70 9.20
PAAS 200117C00013000 C 01/17/20 13.0 4.10 7.10
PAAS 200117C00015000 C 01/17/20 15.0 3.00 6.40
PAAS 200117C00017000 C 01/17/20 17.0 1.85 5.00
PAAS 200117C00020000 C 01/17/20 20.0 2.25 4.90
PAAS 200117C00022000 C 01/17/20 22.0 0.25 4.30
PAAS 200117C00025000 C 01/17/20 25.0 0.25 2.35
PAAS 200117C00027000 C 01/17/20 27.0 0.25 4.30
PAAS 200117C00030000 C 01/17/20 30.0 1.10 3.90
PAAS 200117C00035000 C 01/17/20 35.0 0.45 3.90
PAAS 200117P00003000 P 01/17/20 3.0 0.00 1.50
PAAS 200117P00005000 P 01/17/20 5.0 0.00 0.40
PAAS 200117P00008000 P 01/17/20 8.0 0.05 0.55
PAAS 200117P00010000 P 01/17/20 10.0 0.20 1.15
PAAS 200117P00013000 P 01/17/20 13.0 1.20 2.50
PAAS 200117P00015000 P 01/17/20 15.0 0.30 3.10
PAAS 200117P00017000 P 01/17/20 17.0 1.40 5.20
PAAS 200117P00020000 P 01/17/20 20.0 3.90 7.20
PAAS 200117P00022000 P 01/17/20 22.0 5.00 8.90
PAAS 200117P00025000 P 01/17/20 25.0 7.30 11.50
PAAS 200117P00027000 P 01/17/20 27.0 9.10 12.20
PAAS 200117P00030000 P 01/17/20 30.0 11.90 14.80
PAAS 200117P00035000 P 01/17/20 35.0 16.90 20.00

OPRA data is delayed 15 minutes.