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 (2016-07-08)Premium Content

Pan American Silver Corporation (PAAS)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 161021C00001000 C 10/21/16 1.0 15.90 16.90
PAAS 161021C00002000 C 10/21/16 2.0 14.70 16.50
PAAS 161021C00003000 C 10/21/16 3.0 13.90 14.90
PAAS 161021C00004000 C 10/21/16 4.0 12.90 14.00
PAAS 161021C00005000 C 10/21/16 5.0 12.00 13.90
PAAS 161021C00006000 C 10/21/16 6.0 10.70 13.00
PAAS 161021C00007000 C 10/21/16 7.0 10.00 11.10
PAAS 161021C00008000 C 10/21/16 8.0 8.90 10.00
PAAS 161021C00009000 C 10/21/16 9.0 8.10 9.20
PAAS 161021C00010000 C 10/21/16 10.0 7.10 7.90
PAAS 161021C00011000 C 10/21/16 11.0 6.10 6.90
PAAS 161021C00012000 C 10/21/16 12.0 5.10 5.90
PAAS 161021C00013000 C 10/21/16 13.0 4.40 4.90
PAAS 161021C00014000 C 10/21/16 14.0 3.20 3.90
PAAS 161021C00015000 C 10/21/16 15.0 2.45 2.90
PAAS 161021C00016000 C 10/21/16 16.0 1.75 1.95
PAAS 161021C00017000 C 10/21/16 17.0 1.10 1.30
PAAS 161021C00018000 C 10/21/16 18.0 0.65 0.70
PAAS 161021C00019000 C 10/21/16 19.0 0.35 0.50
PAAS 161021C00020000 C 10/21/16 20.0 0.20 0.25
PAAS 161021C00021000 C 10/21/16 21.0 0.10 0.20
PAAS 161021C00022000 C 10/21/16 22.0 0.05 0.15
PAAS 161021C00023000 C 10/21/16 23.0 0.00 0.10
PAAS 161021C00024000 C 10/21/16 24.0 0.00 0.10
PAAS 161021C00025000 C 10/21/16 25.0 0.00 0.05
PAAS 161021C00026000 C 10/21/16 26.0 0.00 0.05
PAAS 161021C00027000 C 10/21/16 27.0 0.00 0.05
PAAS 161021C00028000 C 10/21/16 28.0 0.00 0.05
PAAS 161021C00029000 C 10/21/16 29.0 0.00 0.05
PAAS 161021C00030000 C 10/21/16 30.0 0.00 0.05
PAAS 161021C00031000 C 10/21/16 31.0 0.00 0.05
PAAS 161021P00001000 P 10/21/16 1.0 0.00 0.05
PAAS 161021P00002000 P 10/21/16 2.0 0.00 0.05
PAAS 161021P00003000 P 10/21/16 3.0 0.00 0.05
PAAS 161021P00004000 P 10/21/16 4.0 0.00 0.05
PAAS 161021P00005000 P 10/21/16 5.0 0.00 0.05
PAAS 161021P00006000 P 10/21/16 6.0 0.00 0.05
PAAS 161021P00007000 P 10/21/16 7.0 0.00 0.05
PAAS 161021P00008000 P 10/21/16 8.0 0.00 0.05
PAAS 161021P00009000 P 10/21/16 9.0 0.00 0.05
PAAS 161021P00010000 P 10/21/16 10.0 0.00 0.05
PAAS 161021P00011000 P 10/21/16 11.0 0.00 0.05
PAAS 161021P00012000 P 10/21/16 12.0 0.00 0.05
PAAS 161021P00013000 P 10/21/16 13.0 0.00 0.10
PAAS 161021P00014000 P 10/21/16 14.0 0.05 0.15
PAAS 161021P00015000 P 10/21/16 15.0 0.10 0.15
PAAS 161021P00016000 P 10/21/16 16.0 0.25 0.35
PAAS 161021P00017000 P 10/21/16 17.0 0.60 0.70
PAAS 161021P00018000 P 10/21/16 18.0 1.10 1.25
PAAS 161021P00019000 P 10/21/16 19.0 1.75 1.95
PAAS 161021P00020000 P 10/21/16 20.0 2.55 2.80
PAAS 161021P00021000 P 10/21/16 21.0 3.30 4.00
PAAS 161021P00022000 P 10/21/16 22.0 4.20 4.90
PAAS 161021P00023000 P 10/21/16 23.0 5.20 6.00
PAAS 161021P00024000 P 10/21/16 24.0 6.00 6.90
PAAS 161021P00025000 P 10/21/16 25.0 7.10 7.80
PAAS 161021P00026000 P 10/21/16 26.0 7.70 8.90
PAAS 161021P00027000 P 10/21/16 27.0 8.90 9.90
PAAS 161021P00028000 P 10/21/16 28.0 9.70 11.10
PAAS 161021P00029000 P 10/21/16 29.0 10.70 12.30
PAAS 161021P00030000 P 10/21/16 30.0 12.20 13.10
PAAS 161021P00031000 P 10/21/16 31.0 12.80 14.00
PAAS 161118C00009000 C 11/18/16 9.0 8.10 8.90
PAAS 161118C00010000 C 11/18/16 10.0 7.10 7.90
PAAS 161118C00011000 C 11/18/16 11.0 6.20 6.90
PAAS 161118C00012000 C 11/18/16 12.0 5.20 5.90
PAAS 161118C00013000 C 11/18/16 13.0 4.30 5.20
PAAS 161118C00014000 C 11/18/16 14.0 3.40 4.30
PAAS 161118C00015000 C 11/18/16 15.0 2.85 3.10
PAAS 161118C00016000 C 11/18/16 16.0 2.15 2.40
PAAS 161118C00017000 C 11/18/16 17.0 1.60 1.80
PAAS 161118C00018000 C 11/18/16 18.0 1.15 1.30
PAAS 161118C00019000 C 11/18/16 19.0 0.80 0.95
PAAS 161118C00020000 C 11/18/16 20.0 0.55 0.70
PAAS 161118C00021000 C 11/18/16 21.0 0.35 0.50
PAAS 161118C00022000 C 11/18/16 22.0 0.15 0.45
PAAS 161118C00023000 C 11/18/16 23.0 0.20 0.25
PAAS 161118C00024000 C 11/18/16 24.0 0.10 0.25
PAAS 161118C00025000 C 11/18/16 25.0 0.00 0.25
PAAS 161118C00026000 C 11/18/16 26.0 0.00 0.20
PAAS 161118C00027000 C 11/18/16 27.0 0.00 0.15
PAAS 161118P00009000 P 11/18/16 9.0 0.00 0.05
PAAS 161118P00010000 P 11/18/16 10.0 0.00 0.05
PAAS 161118P00011000 P 11/18/16 11.0 0.00 0.10
PAAS 161118P00012000 P 11/18/16 12.0 0.00 0.15
PAAS 161118P00013000 P 11/18/16 13.0 0.05 0.20
PAAS 161118P00014000 P 11/18/16 14.0 0.15 0.40
PAAS 161118P00015000 P 11/18/16 15.0 0.35 0.50
PAAS 161118P00016000 P 11/18/16 16.0 0.65 0.80
PAAS 161118P00017000 P 11/18/16 17.0 1.05 1.20
PAAS 161118P00018000 P 11/18/16 18.0 1.60 1.75
PAAS 161118P00019000 P 11/18/16 19.0 2.20 2.40
PAAS 161118P00020000 P 11/18/16 20.0 2.90 3.20
PAAS 161118P00021000 P 11/18/16 21.0 3.70 4.00
PAAS 161118P00022000 P 11/18/16 22.0 4.60 4.90
PAAS 161118P00023000 P 11/18/16 23.0 5.30 6.10
PAAS 161118P00024000 P 11/18/16 24.0 6.30 7.10
PAAS 161118P00025000 P 11/18/16 25.0 7.10 8.00
PAAS 161118P00026000 P 11/18/16 26.0 8.20 8.90
PAAS 161118P00027000 P 11/18/16 27.0 9.20 10.00
PAAS 170120C00003000 C 01/20/17 3.0 14.10 15.00
PAAS 170120C00004000 C 01/20/17 4.0 13.10 14.20
PAAS 170120C00005000 C 01/20/17 5.0 12.10 13.00
PAAS 170120C00006000 C 01/20/17 6.0 11.10 12.20
PAAS 170120C00007000 C 01/20/17 7.0 10.00 10.90
PAAS 170120C00008000 C 01/20/17 8.0 9.10 10.00
PAAS 170120C00009000 C 01/20/17 9.0 8.20 8.90
PAAS 170120C00010000 C 01/20/17 10.0 7.20 8.00
PAAS 170120C00011000 C 01/20/17 11.0 6.30 7.10
PAAS 170120C00012000 C 01/20/17 12.0 5.40 6.10
PAAS 170120C00013000 C 01/20/17 13.0 4.60 5.40
PAAS 170120C00014000 C 01/20/17 14.0 4.00 4.40
PAAS 170120C00015000 C 01/20/17 15.0 3.30 3.60
PAAS 170120C00016000 C 01/20/17 16.0 2.75 3.00
PAAS 170120C00017000 C 01/20/17 17.0 2.20 2.40
PAAS 170120C00018000 C 01/20/17 18.0 1.75 2.00
PAAS 170120C00019000 C 01/20/17 19.0 1.40 1.65
PAAS 170120C00020000 C 01/20/17 20.0 1.10 1.30
PAAS 170120C00021000 C 01/20/17 21.0 0.85 1.05
PAAS 170120C00022000 C 01/20/17 22.0 0.60 0.80
PAAS 170120C00023000 C 01/20/17 23.0 0.45 0.65
PAAS 170120C00024000 C 01/20/17 24.0 0.35 0.50
PAAS 170120C00025000 C 01/20/17 25.0 0.30 0.55
PAAS 170120C00026000 C 01/20/17 26.0 0.15 0.50
PAAS 170120C00027000 C 01/20/17 27.0 0.15 0.35
PAAS 170120C00028000 C 01/20/17 28.0 0.10 0.30
PAAS 170120C00029000 C 01/20/17 29.0 0.00 0.30
PAAS 170120C00030000 C 01/20/17 30.0 0.05 0.25
PAAS 170120C00031000 C 01/20/17 31.0 0.00 0.25
PAAS 170120C00032000 C 01/20/17 32.0 0.00 0.20
PAAS 170120C00033000 C 01/20/17 33.0 0.00 0.20
PAAS 170120C00034000 C 01/20/17 34.0 0.00 0.20
PAAS 170120C00035000 C 01/20/17 35.0 0.00 0.15
PAAS 170120C00036000 C 01/20/17 36.0 0.00 0.15
PAAS 170120C00037000 C 01/20/17 37.0 0.00 0.15
PAAS 170120C00038000 C 01/20/17 38.0 0.00 0.10
PAAS 170120P00003000 P 01/20/17 3.0 0.00 0.05
PAAS 170120P00004000 P 01/20/17 4.0 0.00 0.05
PAAS 170120P00005000 P 01/20/17 5.0 0.00 0.05
PAAS 170120P00006000 P 01/20/17 6.0 0.00 0.05
PAAS 170120P00007000 P 01/20/17 7.0 0.00 0.05
PAAS 170120P00008000 P 01/20/17 8.0 0.00 0.10
PAAS 170120P00009000 P 01/20/17 9.0 0.00 0.10
PAAS 170120P00010000 P 01/20/17 10.0 0.05 0.20
PAAS 170120P00011000 P 01/20/17 11.0 0.05 0.25
PAAS 170120P00012000 P 01/20/17 12.0 0.15 0.35
PAAS 170120P00013000 P 01/20/17 13.0 0.35 0.55
PAAS 170120P00014000 P 01/20/17 14.0 0.50 0.70
PAAS 170120P00015000 P 01/20/17 15.0 0.80 1.05
PAAS 170120P00016000 P 01/20/17 16.0 1.20 1.40
PAAS 170120P00017000 P 01/20/17 17.0 1.65 1.85
PAAS 170120P00018000 P 01/20/17 18.0 2.20 2.40
PAAS 170120P00019000 P 01/20/17 19.0 2.80 3.00
PAAS 170120P00020000 P 01/20/17 20.0 3.50 3.70
PAAS 170120P00021000 P 01/20/17 21.0 4.20 4.50
PAAS 170120P00022000 P 01/20/17 22.0 5.00 5.30
PAAS 170120P00023000 P 01/20/17 23.0 5.80 6.20
PAAS 170120P00024000 P 01/20/17 24.0 6.70 7.00
PAAS 170120P00025000 P 01/20/17 25.0 7.50 8.30
PAAS 170120P00026000 P 01/20/17 26.0 8.40 9.10
PAAS 170120P00027000 P 01/20/17 27.0 9.30 10.10
PAAS 170120P00028000 P 01/20/17 28.0 10.10 11.60
PAAS 170120P00029000 P 01/20/17 29.0 11.30 12.00
PAAS 170120P00030000 P 01/20/17 30.0 12.00 13.30
PAAS 170120P00031000 P 01/20/17 31.0 12.90 14.00
PAAS 170120P00032000 P 01/20/17 32.0 14.20 14.90
PAAS 170120P00033000 P 01/20/17 33.0 15.10 15.90
PAAS 170120P00034000 P 01/20/17 34.0 16.10 16.90
PAAS 170120P00035000 P 01/20/17 35.0 17.10 17.90
PAAS 170120P00036000 P 01/20/17 36.0 18.10 18.90
PAAS 170120P00037000 P 01/20/17 37.0 19.00 19.90
PAAS 170120P00038000 P 01/20/17 38.0 19.90 20.90
PAAS 170421C00009000 C 04/21/17 9.0 8.30 9.40
PAAS 170421C00010000 C 04/21/17 10.0 7.30 8.20
PAAS 170421C00011000 C 04/21/17 11.0 6.50 7.30
PAAS 170421C00012000 C 04/21/17 12.0 5.80 6.50
PAAS 170421C00013000 C 04/21/17 13.0 5.20 5.60
PAAS 170421C00014000 C 04/21/17 14.0 4.60 4.90
PAAS 170421C00015000 C 04/21/17 15.0 3.90 4.30
PAAS 170421C00016000 C 04/21/17 16.0 3.40 3.70
PAAS 170421C00017000 C 04/21/17 17.0 2.90 3.20
PAAS 170421C00018000 C 04/21/17 18.0 2.50 2.75
PAAS 170421C00019000 C 04/21/17 19.0 2.10 2.40
PAAS 170421C00020000 C 04/21/17 20.0 1.80 2.00
PAAS 170421C00021000 C 04/21/17 21.0 1.50 1.75
PAAS 170421C00022000 C 04/21/17 22.0 1.20 1.50
PAAS 170421C00023000 C 04/21/17 23.0 1.00 1.30
PAAS 170421C00024000 C 04/21/17 24.0 0.85 1.00
PAAS 170421C00025000 C 04/21/17 25.0 0.75 0.95
PAAS 170421C00026000 C 04/21/17 26.0 0.60 0.85
PAAS 170421C00027000 C 04/21/17 27.0 0.45 0.75
PAAS 170421C00028000 C 04/21/17 28.0 0.35 0.65
PAAS 170421C00029000 C 04/21/17 29.0 0.30 0.65
PAAS 170421C00030000 C 04/21/17 30.0 0.20 0.65
PAAS 170421C00031000 C 04/21/17 31.0 0.15 0.60
PAAS 170421C00032000 C 04/21/17 32.0 0.15 0.55
PAAS 170421C00033000 C 04/21/17 33.0 0.15 0.45
PAAS 170421C00034000 C 04/21/17 34.0 0.10 0.40
PAAS 170421C00035000 C 04/21/17 35.0 0.05 0.40
PAAS 170421C00036000 C 04/21/17 36.0 0.05 0.35
PAAS 170421C00037000 C 04/21/17 37.0 0.00 0.35
PAAS 170421C00038000 C 04/21/17 38.0 0.00 0.30
PAAS 170421P00009000 P 04/21/17 9.0 0.05 0.30
PAAS 170421P00010000 P 04/21/17 10.0 0.15 0.35
PAAS 170421P00011000 P 04/21/17 11.0 0.25 0.55
PAAS 170421P00012000 P 04/21/17 12.0 0.50 0.75
PAAS 170421P00013000 P 04/21/17 13.0 0.75 1.00
PAAS 170421P00014000 P 04/21/17 14.0 1.05 1.25
PAAS 170421P00015000 P 04/21/17 15.0 1.40 1.65
PAAS 170421P00016000 P 04/21/17 16.0 1.80 2.05
PAAS 170421P00017000 P 04/21/17 17.0 2.30 2.55
PAAS 170421P00018000 P 04/21/17 18.0 2.90 3.10
PAAS 170421P00019000 P 04/21/17 19.0 3.50 3.70
PAAS 170421P00020000 P 04/21/17 20.0 4.10 4.40
PAAS 170421P00021000 P 04/21/17 21.0 4.90 5.10
PAAS 170421P00022000 P 04/21/17 22.0 5.60 5.90
PAAS 170421P00023000 P 04/21/17 23.0 6.40 6.70
PAAS 170421P00024000 P 04/21/17 24.0 7.20 7.50
PAAS 170421P00025000 P 04/21/17 25.0 8.00 8.40
PAAS 170421P00026000 P 04/21/17 26.0 8.90 9.30
PAAS 170421P00027000 P 04/21/17 27.0 9.80 10.20
PAAS 170421P00028000 P 04/21/17 28.0 10.70 11.10
PAAS 170421P00029000 P 04/21/17 29.0 11.50 12.30
PAAS 170421P00030000 P 04/21/17 30.0 12.50 13.10
PAAS 170421P00031000 P 04/21/17 31.0 13.20 14.50
PAAS 170421P00032000 P 04/21/17 32.0 14.40 15.20
PAAS 170421P00033000 P 04/21/17 33.0 15.10 16.40
PAAS 170421P00034000 P 04/21/17 34.0 16.00 17.40
PAAS 170421P00035000 P 04/21/17 35.0 17.00 18.40
PAAS 170421P00036000 P 04/21/17 36.0 18.00 19.40
PAAS 170421P00037000 P 04/21/17 37.0 19.00 20.30
PAAS 170421P00038000 P 04/21/17 38.0 20.00 21.20
PAAS 180119C00003000 C 01/19/18 3.0 13.90 15.00
PAAS 180119C00005000 C 01/19/18 5.0 12.00 13.10
PAAS 180119C00007000 C 01/19/18 7.0 10.20 11.60
PAAS 180119C00010000 C 01/19/18 10.0 7.50 9.40
PAAS 180119C00012000 C 01/19/18 12.0 6.50 7.40
PAAS 180119C00015000 C 01/19/18 15.0 4.80 5.70
PAAS 180119C00017000 C 01/19/18 17.0 4.20 4.70
PAAS 180119C00020000 C 01/19/18 20.0 3.00 3.60
PAAS 180119C00022000 C 01/19/18 22.0 2.55 3.10
PAAS 180119C00025000 C 01/19/18 25.0 1.90 2.30
PAAS 180119C00030000 C 01/19/18 30.0 1.15 1.70
PAAS 180119C00035000 C 01/19/18 35.0 0.70 1.25
PAAS 180119P00003000 P 01/19/18 3.0 0.00 0.20
PAAS 180119P00005000 P 01/19/18 5.0 0.00 0.50
PAAS 180119P00007000 P 01/19/18 7.0 0.10 0.50
PAAS 180119P00010000 P 01/19/18 10.0 0.75 1.00
PAAS 180119P00012000 P 01/19/18 12.0 1.30 1.75
PAAS 180119P00015000 P 01/19/18 15.0 2.45 3.00
PAAS 180119P00017000 P 01/19/18 17.0 3.60 4.10
PAAS 180119P00020000 P 01/19/18 20.0 5.30 6.30
PAAS 180119P00022000 P 01/19/18 22.0 6.90 7.60
PAAS 180119P00025000 P 01/19/18 25.0 9.00 10.00
PAAS 180119P00030000 P 01/19/18 30.0 12.90 14.20
PAAS 180119P00035000 P 01/19/18 35.0 18.00 18.90
PAAS 190118C00003000 C 01/18/19 3.0 13.50 15.50
PAAS 190118C00005000 C 01/18/19 5.0 11.50 13.90
PAAS 190118C00008000 C 01/18/19 8.0 9.50 12.70
PAAS 190118C00010000 C 01/18/19 10.0 8.40 10.10
PAAS 190118C00013000 C 01/18/19 13.0 6.70 8.50
PAAS 190118C00015000 C 01/18/19 15.0 5.90 7.40
PAAS 190118C00017000 C 01/18/19 17.0 5.20 6.50
PAAS 190118C00020000 C 01/18/19 20.0 4.20 5.50
PAAS 190118C00022000 C 01/18/19 22.0 3.70 4.50
PAAS 190118C00025000 C 01/18/19 25.0 3.30 3.90
PAAS 190118C00027000 C 01/18/19 27.0 2.55 3.80
PAAS 190118C00030000 C 01/18/19 30.0 2.10 3.10
PAAS 190118C00035000 C 01/18/19 35.0 1.70 2.55
PAAS 190118P00003000 P 01/18/19 3.0 0.00 0.35
PAAS 190118P00005000 P 01/18/19 5.0 0.15 0.45
PAAS 190118P00008000 P 01/18/19 8.0 0.55 1.45
PAAS 190118P00010000 P 01/18/19 10.0 1.15 2.10
PAAS 190118P00013000 P 01/18/19 13.0 2.15 3.50
PAAS 190118P00015000 P 01/18/19 15.0 3.30 4.20
PAAS 190118P00017000 P 01/18/19 17.0 4.60 5.60
PAAS 190118P00020000 P 01/18/19 20.0 6.40 7.80
PAAS 190118P00022000 P 01/18/19 22.0 7.60 9.00
PAAS 190118P00025000 P 01/18/19 25.0 9.80 11.60
PAAS 190118P00027000 P 01/18/19 27.0 11.30 13.40
PAAS 190118P00030000 P 01/18/19 30.0 13.80 15.90
PAAS 190118P00035000 P 01/18/19 35.0 18.40 20.20

OPRA data is delayed 15 minutes.