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 (2017-01-06)Premium Content

Pan American Silver Corporation (PAAS)
As of Mar 23 2017 3:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 170421C00008000 C 04/21/17 8.0 9.20 10.20
PAAS 170421C00009000 C 04/21/17 9.0 8.30 9.40
PAAS 170421C00010000 C 04/21/17 10.0 7.40 8.30
PAAS 170421C00011000 C 04/21/17 11.0 6.40 7.30
PAAS 170421C00012000 C 04/21/17 12.0 5.50 6.20
PAAS 170421C00013000 C 04/21/17 13.0 4.40 5.30
PAAS 170421C00014000 C 04/21/17 14.0 3.50 4.20
PAAS 170421C00015000 C 04/21/17 15.0 2.55 3.40
PAAS 170421C00016000 C 04/21/17 16.0 2.00 2.25
PAAS 170421C00017000 C 04/21/17 17.0 1.35 1.50
PAAS 170421C00018000 C 04/21/17 18.0 0.80 0.90
PAAS 170421C00019000 C 04/21/17 19.0 0.40 0.50
PAAS 170421C00020000 C 04/21/17 20.0 0.20 0.30
PAAS 170421C00021000 C 04/21/17 21.0 0.05 0.20
PAAS 170421C00022000 C 04/21/17 22.0 0.00 0.10
PAAS 170421C00023000 C 04/21/17 23.0 0.00 0.05
PAAS 170421C00024000 C 04/21/17 24.0 0.00 0.20
PAAS 170421C00025000 C 04/21/17 25.0 0.00 0.10
PAAS 170421C00026000 C 04/21/17 26.0 0.00 0.15
PAAS 170421C00027000 C 04/21/17 27.0 0.00 0.25
PAAS 170421C00028000 C 04/21/17 28.0 0.00 0.05
PAAS 170421C00029000 C 04/21/17 29.0 0.00 0.05
PAAS 170421C00030000 C 04/21/17 30.0 0.00 0.20
PAAS 170421C00031000 C 04/21/17 31.0 0.00 0.15
PAAS 170421C00032000 C 04/21/17 32.0 0.00 0.05
PAAS 170421C00033000 C 04/21/17 33.0 0.00 0.05
PAAS 170421C00034000 C 04/21/17 34.0 0.00 0.05
PAAS 170421C00035000 C 04/21/17 35.0 0.00 0.05
PAAS 170421C00036000 C 04/21/17 36.0 0.00 0.20
PAAS 170421C00037000 C 04/21/17 37.0 0.00 0.15
PAAS 170421C00038000 C 04/21/17 38.0 0.00 0.15
PAAS 170421P00008000 P 04/21/17 8.0 0.00 0.20
PAAS 170421P00009000 P 04/21/17 9.0 0.00 0.20
PAAS 170421P00010000 P 04/21/17 10.0 0.00 0.20
PAAS 170421P00011000 P 04/21/17 11.0 0.00 0.15
PAAS 170421P00012000 P 04/21/17 12.0 0.00 0.20
PAAS 170421P00013000 P 04/21/17 13.0 0.00 0.15
PAAS 170421P00014000 P 04/21/17 14.0 0.00 0.20
PAAS 170421P00015000 P 04/21/17 15.0 0.05 0.10
PAAS 170421P00016000 P 04/21/17 16.0 0.15 0.25
PAAS 170421P00017000 P 04/21/17 17.0 0.40 0.55
PAAS 170421P00018000 P 04/21/17 18.0 0.85 1.00
PAAS 170421P00019000 P 04/21/17 19.0 1.45 1.60
PAAS 170421P00020000 P 04/21/17 20.0 2.20 2.40
PAAS 170421P00021000 P 04/21/17 21.0 2.90 3.70
PAAS 170421P00022000 P 04/21/17 22.0 3.90 4.70
PAAS 170421P00023000 P 04/21/17 23.0 4.80 5.60
PAAS 170421P00024000 P 04/21/17 24.0 5.80 6.60
PAAS 170421P00025000 P 04/21/17 25.0 6.70 7.60
PAAS 170421P00026000 P 04/21/17 26.0 7.70 8.50
PAAS 170421P00027000 P 04/21/17 27.0 8.80 10.00
PAAS 170421P00028000 P 04/21/17 28.0 9.70 10.70
PAAS 170421P00029000 P 04/21/17 29.0 10.70 11.90
PAAS 170421P00030000 P 04/21/17 30.0 11.70 12.50
PAAS 170421P00031000 P 04/21/17 31.0 12.60 13.90
PAAS 170421P00032000 P 04/21/17 32.0 13.70 15.00
PAAS 170421P00033000 P 04/21/17 33.0 14.90 15.80
PAAS 170421P00034000 P 04/21/17 34.0 15.80 16.80
PAAS 170421P00035000 P 04/21/17 35.0 16.60 17.50
PAAS 170421P00036000 P 04/21/17 36.0 17.70 18.60
PAAS 170421P00037000 P 04/21/17 37.0 18.70 19.80
PAAS 170421P00038000 P 04/21/17 38.0 19.70 20.50
PAAS 170519C00009000 C 05/19/17 9.0 8.40 9.30
PAAS 170519C00010000 C 05/19/17 10.0 7.40 8.30
PAAS 170519C00011000 C 05/19/17 11.0 6.50 7.30
PAAS 170519C00012000 C 05/19/17 12.0 5.50 6.30
PAAS 170519C00013000 C 05/19/17 13.0 4.50 5.50
PAAS 170519C00014000 C 05/19/17 14.0 3.60 4.50
PAAS 170519C00015000 C 05/19/17 15.0 3.20 3.40
PAAS 170519C00016000 C 05/19/17 16.0 2.40 2.60
PAAS 170519C00017000 C 05/19/17 17.0 1.75 1.90
PAAS 170519C00018000 C 05/19/17 18.0 1.25 1.35
PAAS 170519C00019000 C 05/19/17 19.0 0.85 0.95
PAAS 170519C00020000 C 05/19/17 20.0 0.50 0.65
PAAS 170519C00021000 C 05/19/17 21.0 0.30 0.45
PAAS 170519C00022000 C 05/19/17 22.0 0.15 0.30
PAAS 170519C00023000 C 05/19/17 23.0 0.10 0.25
PAAS 170519C00024000 C 05/19/17 24.0 0.05 0.20
PAAS 170519C00025000 C 05/19/17 25.0 0.00 0.15
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 0.10
PAAS 170519P00012000 P 05/19/17 12.0 0.00 0.10
PAAS 170519P00013000 P 05/19/17 13.0 0.05 0.15
PAAS 170519P00014000 P 05/19/17 14.0 0.10 0.25
PAAS 170519P00015000 P 05/19/17 15.0 0.25 0.40
PAAS 170519P00016000 P 05/19/17 16.0 0.45 0.60
PAAS 170519P00017000 P 05/19/17 17.0 0.80 0.90
PAAS 170519P00018000 P 05/19/17 18.0 1.25 1.40
PAAS 170519P00019000 P 05/19/17 19.0 1.85 2.05
PAAS 170519P00020000 P 05/19/17 20.0 2.55 2.70
PAAS 170519P00021000 P 05/19/17 21.0 3.30 3.60
PAAS 170519P00022000 P 05/19/17 22.0 4.20 4.40
PAAS 170519P00023000 P 05/19/17 23.0 4.80 5.90
PAAS 170519P00024000 P 05/19/17 24.0 5.90 6.90
PAAS 170519P00025000 P 05/19/17 25.0 6.80 7.60
PAAS 170721C00007000 C 07/21/17 7.0 10.40 11.40
PAAS 170721C00008000 C 07/21/17 8.0 9.30 10.30
PAAS 170721C00009000 C 07/21/17 9.0 8.40 9.40
PAAS 170721C00010000 C 07/21/17 10.0 7.40 8.40
PAAS 170721C00011000 C 07/21/17 11.0 6.00 7.40
PAAS 170721C00012000 C 07/21/17 12.0 5.50 6.60
PAAS 170721C00013000 C 07/21/17 13.0 4.80 5.60
PAAS 170721C00014000 C 07/21/17 14.0 4.30 4.60
PAAS 170721C00015000 C 07/21/17 15.0 3.60 3.80
PAAS 170721C00016000 C 07/21/17 16.0 2.90 3.10
PAAS 170721C00017000 C 07/21/17 17.0 2.40 2.50
PAAS 170721C00018000 C 07/21/17 18.0 1.90 2.00
PAAS 170721C00019000 C 07/21/17 19.0 1.45 1.60
PAAS 170721C00020000 C 07/21/17 20.0 1.15 1.25
PAAS 170721C00021000 C 07/21/17 21.0 0.80 1.00
PAAS 170721C00022000 C 07/21/17 22.0 0.60 0.75
PAAS 170721C00023000 C 07/21/17 23.0 0.45 0.60
PAAS 170721C00024000 C 07/21/17 24.0 0.30 0.45
PAAS 170721C00025000 C 07/21/17 25.0 0.20 0.35
PAAS 170721C00026000 C 07/21/17 26.0 0.20 0.35
PAAS 170721C00027000 C 07/21/17 27.0 0.10 0.30
PAAS 170721C00028000 C 07/21/17 28.0 0.10 0.25
PAAS 170721C00029000 C 07/21/17 29.0 0.05 0.20
PAAS 170721C00030000 C 07/21/17 30.0 0.00 0.15
PAAS 170721C00031000 C 07/21/17 31.0 0.00 0.15
PAAS 170721C00032000 C 07/21/17 32.0 0.00 0.15
PAAS 170721C00033000 C 07/21/17 33.0 0.00 0.10
PAAS 170721C00034000 C 07/21/17 34.0 0.00 0.10
PAAS 170721C00035000 C 07/21/17 35.0 0.00 0.05
PAAS 170721C00036000 C 07/21/17 36.0 0.00 0.10
PAAS 170721C00037000 C 07/21/17 37.0 0.00 0.10
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 0.10
PAAS 170721P00010000 P 07/21/17 10.0 0.00 0.10
PAAS 170721P00011000 P 07/21/17 11.0 0.05 0.15
PAAS 170721P00012000 P 07/21/17 12.0 0.10 0.25
PAAS 170721P00013000 P 07/21/17 13.0 0.25 0.35
PAAS 170721P00014000 P 07/21/17 14.0 0.40 0.55
PAAS 170721P00015000 P 07/21/17 15.0 0.65 0.80
PAAS 170721P00016000 P 07/21/17 16.0 0.95 1.15
PAAS 170721P00017000 P 07/21/17 17.0 1.40 1.55
PAAS 170721P00018000 P 07/21/17 18.0 1.85 2.05
PAAS 170721P00019000 P 07/21/17 19.0 2.45 2.65
PAAS 170721P00020000 P 07/21/17 20.0 3.10 3.30
PAAS 170721P00021000 P 07/21/17 21.0 3.80 4.00
PAAS 170721P00022000 P 07/21/17 22.0 4.60 4.80
PAAS 170721P00023000 P 07/21/17 23.0 5.40 5.70
PAAS 170721P00024000 P 07/21/17 24.0 6.30 6.50
PAAS 170721P00025000 P 07/21/17 25.0 6.90 8.00
PAAS 170721P00026000 P 07/21/17 26.0 8.00 8.80
PAAS 170721P00027000 P 07/21/17 27.0 8.80 9.80
PAAS 170721P00028000 P 07/21/17 28.0 9.70 10.70
PAAS 170721P00029000 P 07/21/17 29.0 10.70 11.80
PAAS 170721P00030000 P 07/21/17 30.0 11.70 12.70
PAAS 170721P00031000 P 07/21/17 31.0 12.60 13.80
PAAS 170721P00032000 P 07/21/17 32.0 13.60 14.70
PAAS 170721P00033000 P 07/21/17 33.0 14.60 15.60
PAAS 170721P00034000 P 07/21/17 34.0 15.60 16.60
PAAS 170721P00035000 P 07/21/17 35.0 16.60 17.60
PAAS 170721P00036000 P 07/21/17 36.0 17.60 18.70
PAAS 170721P00037000 P 07/21/17 37.0 18.80 19.70
PAAS 171020C00008000 C 10/20/17 8.0 9.40 10.50
PAAS 171020C00009000 C 10/20/17 9.0 8.00 9.60
PAAS 171020C00010000 C 10/20/17 10.0 7.50 8.70
PAAS 171020C00011000 C 10/20/17 11.0 6.80 7.80
PAAS 171020C00012000 C 10/20/17 12.0 5.80 6.90
PAAS 171020C00013000 C 10/20/17 13.0 5.10 6.00
PAAS 171020C00014000 C 10/20/17 14.0 4.80 5.10
PAAS 171020C00015000 C 10/20/17 15.0 4.10 4.40
PAAS 171020C00016000 C 10/20/17 16.0 3.50 3.80
PAAS 171020C00017000 C 10/20/17 17.0 3.00 3.20
PAAS 171020C00018000 C 10/20/17 18.0 2.50 2.75
PAAS 171020C00019000 C 10/20/17 19.0 2.10 2.30
PAAS 171020C00020000 C 10/20/17 20.0 1.75 1.95
PAAS 171020C00021000 C 10/20/17 21.0 1.45 1.65
PAAS 171020C00022000 C 10/20/17 22.0 1.20 1.40
PAAS 171020C00023000 C 10/20/17 23.0 1.05 1.20
PAAS 171020C00024000 C 10/20/17 24.0 0.80 1.00
PAAS 171020C00025000 C 10/20/17 25.0 0.70 0.85
PAAS 171020C00026000 C 10/20/17 26.0 0.55 0.80
PAAS 171020C00027000 C 10/20/17 27.0 0.50 0.70
PAAS 171020C00028000 C 10/20/17 28.0 0.35 0.60
PAAS 171020C00029000 C 10/20/17 29.0 0.30 0.50
PAAS 171020C00030000 C 10/20/17 30.0 0.20 0.45
PAAS 171020C00031000 C 10/20/17 31.0 0.25 0.40
PAAS 171020C00032000 C 10/20/17 32.0 0.20 0.35
PAAS 171020C00033000 C 10/20/17 33.0 0.15 0.35
PAAS 171020C00034000 C 10/20/17 34.0 0.15 0.30
PAAS 171020C00035000 C 10/20/17 35.0 0.10 0.25
PAAS 171020P00008000 P 10/20/17 8.0 0.00 0.15
PAAS 171020P00009000 P 10/20/17 9.0 0.05 0.20
PAAS 171020P00010000 P 10/20/17 10.0 0.15 0.30
PAAS 171020P00011000 P 10/20/17 11.0 0.25 0.40
PAAS 171020P00012000 P 10/20/17 12.0 0.40 0.55
PAAS 171020P00013000 P 10/20/17 13.0 0.60 0.75
PAAS 171020P00014000 P 10/20/17 14.0 0.85 1.00
PAAS 171020P00015000 P 10/20/17 15.0 1.20 1.40
PAAS 171020P00016000 P 10/20/17 16.0 1.55 1.75
PAAS 171020P00017000 P 10/20/17 17.0 2.00 2.20
PAAS 171020P00018000 P 10/20/17 18.0 2.55 2.75
PAAS 171020P00019000 P 10/20/17 19.0 3.10 3.30
PAAS 171020P00020000 P 10/20/17 20.0 3.70 4.00
PAAS 171020P00021000 P 10/20/17 21.0 4.40 4.70
PAAS 171020P00022000 P 10/20/17 22.0 5.20 5.40
PAAS 171020P00023000 P 10/20/17 23.0 5.90 6.20
PAAS 171020P00024000 P 10/20/17 24.0 6.80 7.10
PAAS 171020P00025000 P 10/20/17 25.0 7.60 7.90
PAAS 171020P00026000 P 10/20/17 26.0 8.50 8.80
PAAS 171020P00027000 P 10/20/17 27.0 9.40 9.70
PAAS 171020P00028000 P 10/20/17 28.0 10.00 11.90
PAAS 171020P00029000 P 10/20/17 29.0 10.90 12.10
PAAS 171020P00030000 P 10/20/17 30.0 11.80 13.10
PAAS 171020P00031000 P 10/20/17 31.0 12.90 13.90
PAAS 171020P00032000 P 10/20/17 32.0 13.70 14.80
PAAS 171020P00033000 P 10/20/17 33.0 14.80 15.80
PAAS 171020P00034000 P 10/20/17 34.0 15.60 16.70
PAAS 171020P00035000 P 10/20/17 35.0 16.80 17.70
PAAS 180119C00003000 C 01/19/18 3.0 14.30 15.40
PAAS 180119C00005000 C 01/19/18 5.0 12.30 13.50
PAAS 180119C00007000 C 01/19/18 7.0 10.40 11.60
PAAS 180119C00010000 C 01/19/18 10.0 7.60 9.10
PAAS 180119C00012000 C 01/19/18 12.0 6.30 7.30
PAAS 180119C00015000 C 01/19/18 15.0 4.40 5.30
PAAS 180119C00017000 C 01/19/18 17.0 3.50 3.90
PAAS 180119C00020000 C 01/19/18 20.0 2.30 2.65
PAAS 180119C00022000 C 01/19/18 22.0 1.75 2.00
PAAS 180119C00025000 C 01/19/18 25.0 1.15 1.55
PAAS 180119C00030000 C 01/19/18 30.0 0.55 0.95
PAAS 180119C00035000 C 01/19/18 35.0 0.30 0.55
PAAS 180119P00003000 P 01/19/18 3.0 0.00 0.10
PAAS 180119P00005000 P 01/19/18 5.0 0.00 0.05
PAAS 180119P00007000 P 01/19/18 7.0 0.05 0.40
PAAS 180119P00010000 P 01/19/18 10.0 0.25 0.55
PAAS 180119P00012000 P 01/19/18 12.0 0.60 0.90
PAAS 180119P00015000 P 01/19/18 15.0 1.60 1.90
PAAS 180119P00017000 P 01/19/18 17.0 2.55 2.90
PAAS 180119P00020000 P 01/19/18 20.0 4.30 4.70
PAAS 180119P00022000 P 01/19/18 22.0 5.70 6.20
PAAS 180119P00025000 P 01/19/18 25.0 7.80 8.60
PAAS 180119P00030000 P 01/19/18 30.0 12.10 13.10
PAAS 180119P00035000 P 01/19/18 35.0 16.90 18.00
PAAS 190118C00003000 C 01/18/19 3.0 14.30 15.80
PAAS 190118C00005000 C 01/18/19 5.0 12.30 14.00
PAAS 190118C00008000 C 01/18/19 8.0 9.90 11.50
PAAS 190118C00010000 C 01/18/19 10.0 8.40 9.90
PAAS 190118C00013000 C 01/18/19 13.0 6.70 8.00
PAAS 190118C00015000 C 01/18/19 15.0 5.70 6.80
PAAS 190118C00017000 C 01/18/19 17.0 4.70 5.80
PAAS 190118C00020000 C 01/18/19 20.0 3.70 4.50
PAAS 190118C00022000 C 01/18/19 22.0 3.10 4.10
PAAS 190118C00025000 C 01/18/19 25.0 2.55 2.95
PAAS 190118C00027000 C 01/18/19 27.0 2.15 2.95
PAAS 190118C00030000 C 01/18/19 30.0 1.70 2.45
PAAS 190118C00035000 C 01/18/19 35.0 1.15 1.60
PAAS 190118P00003000 P 01/18/19 3.0 0.00 0.25
PAAS 190118P00005000 P 01/18/19 5.0 0.00 0.40
PAAS 190118P00008000 P 01/18/19 8.0 0.35 0.70
PAAS 190118P00010000 P 01/18/19 10.0 0.70 1.15
PAAS 190118P00013000 P 01/18/19 13.0 1.55 2.20
PAAS 190118P00015000 P 01/18/19 15.0 2.40 3.10
PAAS 190118P00017000 P 01/18/19 17.0 3.50 4.30
PAAS 190118P00020000 P 01/18/19 20.0 5.30 6.20
PAAS 190118P00022000 P 01/18/19 22.0 6.70 7.60
PAAS 190118P00025000 P 01/18/19 25.0 9.00 9.80
PAAS 190118P00027000 P 01/18/19 27.0 10.20 11.50
PAAS 190118P00030000 P 01/18/19 30.0 12.80 14.00
PAAS 190118P00035000 P 01/18/19 35.0 17.10 18.50

OPRA data is delayed 15 minutes.