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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 160819C00006000 C 08/19/16 6.0 11.10 12.40
PAAS 160819C00007000 C 08/19/16 7.0 10.10 11.60
PAAS 160819C00008000 C 08/19/16 8.0 9.40 10.40
PAAS 160819C00009000 C 08/19/16 9.0 8.40 9.40
PAAS 160819C00010000 C 08/19/16 10.0 7.40 8.60
PAAS 160819C00011000 C 08/19/16 11.0 6.70 7.40
PAAS 160819C00012000 C 08/19/16 12.0 5.70 6.40
PAAS 160819C00013000 C 08/19/16 13.0 4.70 5.40
PAAS 160819C00014000 C 08/19/16 14.0 3.80 4.40
PAAS 160819C00015000 C 08/19/16 15.0 2.90 3.50
PAAS 160819C00016000 C 08/19/16 16.0 2.05 2.60
PAAS 160819C00017000 C 08/19/16 17.0 1.65 1.85
PAAS 160819C00018000 C 08/19/16 18.0 1.05 1.20
PAAS 160819C00019000 C 08/19/16 19.0 0.60 0.70
PAAS 160819C00020000 C 08/19/16 20.0 0.35 0.45
PAAS 160819C00021000 C 08/19/16 21.0 0.15 0.25
PAAS 160819C00022000 C 08/19/16 22.0 0.05 0.20
PAAS 160819C00023000 C 08/19/16 23.0 0.00 0.15
PAAS 160819C00024000 C 08/19/16 24.0 0.00 0.15
PAAS 160819C00025000 C 08/19/16 25.0 0.00 0.15
PAAS 160819P00006000 P 08/19/16 6.0 0.00 0.10
PAAS 160819P00007000 P 08/19/16 7.0 0.00 0.10
PAAS 160819P00008000 P 08/19/16 8.0 0.00 0.10
PAAS 160819P00009000 P 08/19/16 9.0 0.00 0.10
PAAS 160819P00010000 P 08/19/16 10.0 0.00 0.10
PAAS 160819P00011000 P 08/19/16 11.0 0.00 0.10
PAAS 160819P00012000 P 08/19/16 12.0 0.00 0.10
PAAS 160819P00013000 P 08/19/16 13.0 0.00 0.15
PAAS 160819P00014000 P 08/19/16 14.0 0.00 0.20
PAAS 160819P00015000 P 08/19/16 15.0 0.05 0.20
PAAS 160819P00016000 P 08/19/16 16.0 0.20 0.35
PAAS 160819P00017000 P 08/19/16 17.0 0.50 0.55
PAAS 160819P00018000 P 08/19/16 18.0 0.85 0.95
PAAS 160819P00019000 P 08/19/16 19.0 1.40 1.60
PAAS 160819P00020000 P 08/19/16 20.0 2.15 2.60
PAAS 160819P00021000 P 08/19/16 21.0 2.85 3.50
PAAS 160819P00022000 P 08/19/16 22.0 3.80 4.40
PAAS 160819P00023000 P 08/19/16 23.0 4.70 5.40
PAAS 160819P00024000 P 08/19/16 24.0 5.60 6.30
PAAS 160819P00025000 P 08/19/16 25.0 6.60 7.30
PAAS 160916C00010000 C 09/16/16 10.0 7.70 8.40
PAAS 160916C00011000 C 09/16/16 11.0 6.70 7.40
PAAS 160916C00012000 C 09/16/16 12.0 5.70 6.40
PAAS 160916C00013000 C 09/16/16 13.0 4.80 5.40
PAAS 160916C00014000 C 09/16/16 14.0 3.90 4.50
PAAS 160916C00015000 C 09/16/16 15.0 3.40 3.60
PAAS 160916C00016000 C 09/16/16 16.0 2.65 2.80
PAAS 160916C00017000 C 09/16/16 17.0 2.00 2.15
PAAS 160916C00018000 C 09/16/16 18.0 1.45 1.60
PAAS 160916C00019000 C 09/16/16 19.0 1.05 1.15
PAAS 160916C00020000 C 09/16/16 20.0 0.70 0.80
PAAS 160916C00021000 C 09/16/16 21.0 0.45 0.60
PAAS 160916C00022000 C 09/16/16 22.0 0.30 0.40
PAAS 160916C00023000 C 09/16/16 23.0 0.20 0.30
PAAS 160916C00024000 C 09/16/16 24.0 0.15 0.20
PAAS 160916C00025000 C 09/16/16 25.0 0.10 0.15
PAAS 160916C00026000 C 09/16/16 26.0 0.05 0.15
PAAS 160916C00027000 C 09/16/16 27.0 0.00 0.10
PAAS 160916C00028000 C 09/16/16 28.0 0.00 0.10
PAAS 160916P00010000 P 09/16/16 10.0 0.00 0.05
PAAS 160916P00011000 P 09/16/16 11.0 0.00 0.10
PAAS 160916P00012000 P 09/16/16 12.0 0.00 0.10
PAAS 160916P00013000 P 09/16/16 13.0 0.05 0.15
PAAS 160916P00014000 P 09/16/16 14.0 0.15 0.20
PAAS 160916P00015000 P 09/16/16 15.0 0.25 0.35
PAAS 160916P00016000 P 09/16/16 16.0 0.50 0.60
PAAS 160916P00017000 P 09/16/16 17.0 0.85 0.95
PAAS 160916P00018000 P 09/16/16 18.0 1.30 1.40
PAAS 160916P00019000 P 09/16/16 19.0 1.80 2.00
PAAS 160916P00020000 P 09/16/16 20.0 2.50 2.65
PAAS 160916P00021000 P 09/16/16 21.0 3.20 3.40
PAAS 160916P00022000 P 09/16/16 22.0 4.10 4.30
PAAS 160916P00023000 P 09/16/16 23.0 4.90 5.50
PAAS 160916P00024000 P 09/16/16 24.0 5.80 6.50
PAAS 160916P00025000 P 09/16/16 25.0 6.70 7.40
PAAS 160916P00026000 P 09/16/16 26.0 7.70 8.40
PAAS 160916P00027000 P 09/16/16 27.0 8.70 9.40
PAAS 160916P00028000 P 09/16/16 28.0 9.70 10.40
PAAS 161021C00001000 C 10/21/16 1.0 16.10 17.40
PAAS 161021C00002000 C 10/21/16 2.0 15.10 16.40
PAAS 161021C00003000 C 10/21/16 3.0 14.10 15.40
PAAS 161021C00004000 C 10/21/16 4.0 13.10 14.40
PAAS 161021C00005000 C 10/21/16 5.0 12.10 13.40
PAAS 161021C00006000 C 10/21/16 6.0 11.10 12.40
PAAS 161021C00007000 C 10/21/16 7.0 10.10 11.40
PAAS 161021C00008000 C 10/21/16 8.0 9.70 10.40
PAAS 161021C00009000 C 10/21/16 9.0 8.70 9.40
PAAS 161021C00010000 C 10/21/16 10.0 7.70 8.40
PAAS 161021C00011000 C 10/21/16 11.0 6.80 7.40
PAAS 161021C00012000 C 10/21/16 12.0 5.90 6.50
PAAS 161021C00013000 C 10/21/16 13.0 5.00 5.60
PAAS 161021C00014000 C 10/21/16 14.0 4.20 4.70
PAAS 161021C00015000 C 10/21/16 15.0 3.70 3.90
PAAS 161021C00016000 C 10/21/16 16.0 3.00 3.20
PAAS 161021C00017000 C 10/21/16 17.0 2.40 2.55
PAAS 161021C00018000 C 10/21/16 18.0 1.85 2.05
PAAS 161021C00019000 C 10/21/16 19.0 1.45 1.60
PAAS 161021C00020000 C 10/21/16 20.0 1.10 1.25
PAAS 161021C00021000 C 10/21/16 21.0 0.80 1.00
PAAS 161021C00022000 C 10/21/16 22.0 0.60 0.75
PAAS 161021C00023000 C 10/21/16 23.0 0.50 0.60
PAAS 161021C00024000 C 10/21/16 24.0 0.30 0.45
PAAS 161021C00025000 C 10/21/16 25.0 0.25 0.35
PAAS 161021C00026000 C 10/21/16 26.0 0.20 0.30
PAAS 161021C00027000 C 10/21/16 27.0 0.15 0.25
PAAS 161021C00028000 C 10/21/16 28.0 0.10 0.20
PAAS 161021C00029000 C 10/21/16 29.0 0.10 0.15
PAAS 161021C00030000 C 10/21/16 30.0 0.10 0.15
PAAS 161021C00031000 C 10/21/16 31.0 0.10 0.15
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 0.10
PAAS 161021P00010000 P 10/21/16 10.0 0.00 0.10
PAAS 161021P00011000 P 10/21/16 11.0 0.05 0.15
PAAS 161021P00012000 P 10/21/16 12.0 0.10 0.20
PAAS 161021P00013000 P 10/21/16 13.0 0.20 0.30
PAAS 161021P00014000 P 10/21/16 14.0 0.30 0.45
PAAS 161021P00015000 P 10/21/16 15.0 0.55 0.65
PAAS 161021P00016000 P 10/21/16 16.0 0.85 0.95
PAAS 161021P00017000 P 10/21/16 17.0 1.20 1.35
PAAS 161021P00018000 P 10/21/16 18.0 1.70 1.85
PAAS 161021P00019000 P 10/21/16 19.0 2.25 2.40
PAAS 161021P00020000 P 10/21/16 20.0 2.85 3.10
PAAS 161021P00021000 P 10/21/16 21.0 3.60 3.80
PAAS 161021P00022000 P 10/21/16 22.0 4.40 4.60
PAAS 161021P00023000 P 10/21/16 23.0 5.20 5.40
PAAS 161021P00024000 P 10/21/16 24.0 6.10 6.30
PAAS 161021P00025000 P 10/21/16 25.0 6.90 7.60
PAAS 161021P00026000 P 10/21/16 26.0 7.90 8.50
PAAS 161021P00027000 P 10/21/16 27.0 8.80 9.50
PAAS 161021P00028000 P 10/21/16 28.0 9.80 10.50
PAAS 161021P00029000 P 10/21/16 29.0 10.70 11.60
PAAS 161021P00030000 P 10/21/16 30.0 11.70 12.40
PAAS 161021P00031000 P 10/21/16 31.0 12.70 13.40
PAAS 170120C00003000 C 01/20/17 3.0 14.60 15.60
PAAS 170120C00004000 C 01/20/17 4.0 13.60 14.60
PAAS 170120C00005000 C 01/20/17 5.0 12.70 13.60
PAAS 170120C00006000 C 01/20/17 6.0 11.60 12.70
PAAS 170120C00007000 C 01/20/17 7.0 10.60 11.40
PAAS 170120C00008000 C 01/20/17 8.0 9.90 10.50
PAAS 170120C00009000 C 01/20/17 9.0 8.80 9.50
PAAS 170120C00010000 C 01/20/17 10.0 7.90 8.60
PAAS 170120C00011000 C 01/20/17 11.0 7.00 7.70
PAAS 170120C00012000 C 01/20/17 12.0 6.20 6.80
PAAS 170120C00013000 C 01/20/17 13.0 5.40 6.00
PAAS 170120C00014000 C 01/20/17 14.0 5.00 5.20
PAAS 170120C00015000 C 01/20/17 15.0 4.30 4.50
PAAS 170120C00016000 C 01/20/17 16.0 3.70 3.90
PAAS 170120C00017000 C 01/20/17 17.0 3.10 3.30
PAAS 170120C00018000 C 01/20/17 18.0 2.65 2.85
PAAS 170120C00019000 C 01/20/17 19.0 2.25 2.35
PAAS 170120C00020000 C 01/20/17 20.0 1.90 2.00
PAAS 170120C00021000 C 01/20/17 21.0 1.60 1.75
PAAS 170120C00022000 C 01/20/17 22.0 1.25 1.45
PAAS 170120C00023000 C 01/20/17 23.0 1.05 1.25
PAAS 170120C00024000 C 01/20/17 24.0 0.85 1.05
PAAS 170120C00025000 C 01/20/17 25.0 0.75 0.90
PAAS 170120C00026000 C 01/20/17 26.0 0.60 0.75
PAAS 170120C00027000 C 01/20/17 27.0 0.50 0.65
PAAS 170120C00028000 C 01/20/17 28.0 0.40 0.55
PAAS 170120C00029000 C 01/20/17 29.0 0.35 0.50
PAAS 170120C00030000 C 01/20/17 30.0 0.30 0.45
PAAS 170120C00031000 C 01/20/17 31.0 0.25 0.35
PAAS 170120C00032000 C 01/20/17 32.0 0.20 0.35
PAAS 170120C00033000 C 01/20/17 33.0 0.15 0.30
PAAS 170120C00034000 C 01/20/17 34.0 0.15 0.25
PAAS 170120C00035000 C 01/20/17 35.0 0.15 0.20
PAAS 170120C00036000 C 01/20/17 36.0 0.10 0.20
PAAS 170120C00037000 C 01/20/17 37.0 0.10 0.20
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 0.10
PAAS 170120P00007000 P 01/20/17 7.0 0.00 0.10
PAAS 170120P00008000 P 01/20/17 8.0 0.05 0.15
PAAS 170120P00009000 P 01/20/17 9.0 0.05 0.15
PAAS 170120P00010000 P 01/20/17 10.0 0.15 0.25
PAAS 170120P00011000 P 01/20/17 11.0 0.25 0.35
PAAS 170120P00012000 P 01/20/17 12.0 0.35 0.50
PAAS 170120P00013000 P 01/20/17 13.0 0.55 0.70
PAAS 170120P00014000 P 01/20/17 14.0 0.80 0.95
PAAS 170120P00015000 P 01/20/17 15.0 1.10 1.30
PAAS 170120P00016000 P 01/20/17 16.0 1.50 1.65
PAAS 170120P00017000 P 01/20/17 17.0 1.95 2.10
PAAS 170120P00018000 P 01/20/17 18.0 2.45 2.65
PAAS 170120P00019000 P 01/20/17 19.0 3.00 3.20
PAAS 170120P00020000 P 01/20/17 20.0 3.60 3.80
PAAS 170120P00021000 P 01/20/17 21.0 4.30 4.50
PAAS 170120P00022000 P 01/20/17 22.0 5.00 5.30
PAAS 170120P00023000 P 01/20/17 23.0 5.80 6.00
PAAS 170120P00024000 P 01/20/17 24.0 6.60 6.90
PAAS 170120P00025000 P 01/20/17 25.0 7.50 7.70
PAAS 170120P00026000 P 01/20/17 26.0 8.30 8.60
PAAS 170120P00027000 P 01/20/17 27.0 9.20 9.50
PAAS 170120P00028000 P 01/20/17 28.0 10.00 10.80
PAAS 170120P00029000 P 01/20/17 29.0 11.00 11.70
PAAS 170120P00030000 P 01/20/17 30.0 11.90 12.70
PAAS 170120P00031000 P 01/20/17 31.0 12.90 13.60
PAAS 170120P00032000 P 01/20/17 32.0 13.80 14.60
PAAS 170120P00033000 P 01/20/17 33.0 14.80 15.60
PAAS 170120P00034000 P 01/20/17 34.0 15.80 16.50
PAAS 170120P00035000 P 01/20/17 35.0 16.70 17.50
PAAS 170120P00036000 P 01/20/17 36.0 17.70 18.50
PAAS 170120P00037000 P 01/20/17 37.0 18.70 19.50
PAAS 180119C00003000 C 01/19/18 3.0 14.50 15.50
PAAS 180119C00005000 C 01/19/18 5.0 12.40 13.90
PAAS 180119C00007000 C 01/19/18 7.0 10.80 11.90
PAAS 180119C00010000 C 01/19/18 10.0 8.50 9.50
PAAS 180119C00012000 C 01/19/18 12.0 7.20 8.10
PAAS 180119C00015000 C 01/19/18 15.0 5.60 6.40
PAAS 180119C00017000 C 01/19/18 17.0 4.60 5.30
PAAS 180119C00020000 C 01/19/18 20.0 3.50 4.20
PAAS 180119C00022000 C 01/19/18 22.0 2.95 3.60
PAAS 180119C00025000 C 01/19/18 25.0 2.30 2.85
PAAS 180119C00030000 C 01/19/18 30.0 1.50 2.00
PAAS 180119C00035000 C 01/19/18 35.0 1.00 1.35
PAAS 180119P00003000 P 01/19/18 3.0 0.00 0.15
PAAS 180119P00005000 P 01/19/18 5.0 0.00 0.30
PAAS 180119P00007000 P 01/19/18 7.0 0.15 0.60
PAAS 180119P00010000 P 01/19/18 10.0 0.85 1.05
PAAS 180119P00012000 P 01/19/18 12.0 1.35 1.65
PAAS 180119P00015000 P 01/19/18 15.0 2.50 2.90
PAAS 180119P00017000 P 01/19/18 17.0 3.50 4.00
PAAS 180119P00020000 P 01/19/18 20.0 5.20 6.10
PAAS 180119P00022000 P 01/19/18 22.0 6.60 7.50
PAAS 180119P00025000 P 01/19/18 25.0 8.90 9.80
PAAS 180119P00030000 P 01/19/18 30.0 12.90 13.90
PAAS 180119P00035000 P 01/19/18 35.0 17.40 18.40

OPRA data is delayed 15 minutes.