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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 170120C00003000 C 01/20/17 3.0 14.80 16.10
PAAS 170120C00004000 C 01/20/17 4.0 13.80 15.70
PAAS 170120C00005000 C 01/20/17 5.0 13.10 14.00
PAAS 170120C00006000 C 01/20/17 6.0 11.30 13.80
PAAS 170120C00007000 C 01/20/17 7.0 10.80 12.10
PAAS 170120C00008000 C 01/20/17 8.0 10.10 11.10
PAAS 170120C00009000 C 01/20/17 9.0 8.80 10.10
PAAS 170120C00010000 C 01/20/17 10.0 8.00 8.80
PAAS 170120C00011000 C 01/20/17 11.0 6.90 8.10
PAAS 170120C00012000 C 01/20/17 12.0 6.10 7.10
PAAS 170120C00013000 C 01/20/17 13.0 5.10 6.10
PAAS 170120C00014000 C 01/20/17 14.0 4.10 4.60
PAAS 170120C00015000 C 01/20/17 15.0 3.10 4.00
PAAS 170120C00016000 C 01/20/17 16.0 2.10 2.60
PAAS 170120C00017000 C 01/20/17 17.0 1.15 1.50
PAAS 170120C00018000 C 01/20/17 18.0 0.45 0.55
PAAS 170120C00019000 C 01/20/17 19.0 0.05 0.15
PAAS 170120C00020000 C 01/20/17 20.0 0.00 0.05
PAAS 170120C00021000 C 01/20/17 21.0 0.00 0.05
PAAS 170120C00022000 C 01/20/17 22.0 0.00 0.05
PAAS 170120C00023000 C 01/20/17 23.0 0.00 0.05
PAAS 170120C00024000 C 01/20/17 24.0 0.00 0.05
PAAS 170120C00025000 C 01/20/17 25.0 0.00 0.05
PAAS 170120C00026000 C 01/20/17 26.0 0.00 0.10
PAAS 170120C00027000 C 01/20/17 27.0 0.00 0.15
PAAS 170120C00028000 C 01/20/17 28.0 0.00 0.05
PAAS 170120C00029000 C 01/20/17 29.0 0.00 0.15
PAAS 170120C00030000 C 01/20/17 30.0 0.00 0.15
PAAS 170120C00031000 C 01/20/17 31.0 0.00 0.15
PAAS 170120C00032000 C 01/20/17 32.0 0.00 0.15
PAAS 170120C00033000 C 01/20/17 33.0 0.00 0.15
PAAS 170120C00034000 C 01/20/17 34.0 0.00 0.15
PAAS 170120C00035000 C 01/20/17 35.0 0.00 0.05
PAAS 170120C00036000 C 01/20/17 36.0 0.00 0.05
PAAS 170120C00037000 C 01/20/17 37.0 0.00 0.15
PAAS 170120C00038000 C 01/20/17 38.0 0.00 0.15
PAAS 170120P00003000 P 01/20/17 3.0 0.00 0.15
PAAS 170120P00004000 P 01/20/17 4.0 0.00 0.15
PAAS 170120P00005000 P 01/20/17 5.0 0.00 0.15
PAAS 170120P00006000 P 01/20/17 6.0 0.00 0.15
PAAS 170120P00007000 P 01/20/17 7.0 0.00 0.15
PAAS 170120P00008000 P 01/20/17 8.0 0.00 0.15
PAAS 170120P00009000 P 01/20/17 9.0 0.00 0.10
PAAS 170120P00010000 P 01/20/17 10.0 0.00 0.15
PAAS 170120P00011000 P 01/20/17 11.0 0.00 0.15
PAAS 170120P00012000 P 01/20/17 12.0 0.00 0.15
PAAS 170120P00013000 P 01/20/17 13.0 0.00 0.15
PAAS 170120P00014000 P 01/20/17 14.0 0.00 0.15
PAAS 170120P00015000 P 01/20/17 15.0 0.00 0.15
PAAS 170120P00016000 P 01/20/17 16.0 0.00 0.10
PAAS 170120P00017000 P 01/20/17 17.0 0.00 0.10
PAAS 170120P00018000 P 01/20/17 18.0 0.10 0.20
PAAS 170120P00019000 P 01/20/17 19.0 0.55 1.00
PAAS 170120P00020000 P 01/20/17 20.0 1.30 2.00
PAAS 170120P00021000 P 01/20/17 21.0 1.90 2.95
PAAS 170120P00022000 P 01/20/17 22.0 2.70 4.00
PAAS 170120P00023000 P 01/20/17 23.0 3.70 4.90
PAAS 170120P00024000 P 01/20/17 24.0 4.40 6.10
PAAS 170120P00025000 P 01/20/17 25.0 5.70 7.30
PAAS 170120P00026000 P 01/20/17 26.0 6.90 8.30
PAAS 170120P00027000 P 01/20/17 27.0 7.70 9.30
PAAS 170120P00028000 P 01/20/17 28.0 8.80 10.00
PAAS 170120P00029000 P 01/20/17 29.0 9.50 11.30
PAAS 170120P00030000 P 01/20/17 30.0 10.80 12.30
PAAS 170120P00031000 P 01/20/17 31.0 11.40 13.00
PAAS 170120P00032000 P 01/20/17 32.0 12.70 14.20
PAAS 170120P00033000 P 01/20/17 33.0 13.70 15.30
PAAS 170120P00034000 P 01/20/17 34.0 13.30 16.30
PAAS 170120P00035000 P 01/20/17 35.0 15.70 17.30
PAAS 170120P00036000 P 01/20/17 36.0 15.30 18.30
PAAS 170120P00037000 P 01/20/17 37.0 17.30 19.70
PAAS 170120P00038000 P 01/20/17 38.0 18.50 20.20
PAAS 170217C00006000 C 02/17/17 6.0 11.90 13.40
PAAS 170217C00007000 C 02/17/17 7.0 10.70 12.30
PAAS 170217C00008000 C 02/17/17 8.0 9.70 11.30
PAAS 170217C00009000 C 02/17/17 9.0 8.70 10.30
PAAS 170217C00010000 C 02/17/17 10.0 7.70 9.10
PAAS 170217C00011000 C 02/17/17 11.0 7.00 8.40
PAAS 170217C00012000 C 02/17/17 12.0 6.10 7.10
PAAS 170217C00013000 C 02/17/17 13.0 5.00 6.10
PAAS 170217C00014000 C 02/17/17 14.0 4.00 5.30
PAAS 170217C00015000 C 02/17/17 15.0 3.20 4.20
PAAS 170217C00016000 C 02/17/17 16.0 2.40 2.85
PAAS 170217C00017000 C 02/17/17 17.0 1.80 1.95
PAAS 170217C00018000 C 02/17/17 18.0 1.20 1.40
PAAS 170217C00019000 C 02/17/17 19.0 0.75 0.85
PAAS 170217C00020000 C 02/17/17 20.0 0.45 0.55
PAAS 170217C00021000 C 02/17/17 21.0 0.25 0.35
PAAS 170217C00022000 C 02/17/17 22.0 0.10 0.30
PAAS 170217C00023000 C 02/17/17 23.0 0.05 0.30
PAAS 170217C00024000 C 02/17/17 24.0 0.00 0.15
PAAS 170217P00006000 P 02/17/17 6.0 0.00 0.05
PAAS 170217P00007000 P 02/17/17 7.0 0.00 0.05
PAAS 170217P00008000 P 02/17/17 8.0 0.00 0.05
PAAS 170217P00009000 P 02/17/17 9.0 0.00 0.05
PAAS 170217P00010000 P 02/17/17 10.0 0.00 0.05
PAAS 170217P00011000 P 02/17/17 11.0 0.00 0.05
PAAS 170217P00012000 P 02/17/17 12.0 0.00 0.05
PAAS 170217P00013000 P 02/17/17 13.0 0.00 0.10
PAAS 170217P00014000 P 02/17/17 14.0 0.00 0.10
PAAS 170217P00015000 P 02/17/17 15.0 0.05 0.25
PAAS 170217P00016000 P 02/17/17 16.0 0.25 0.35
PAAS 170217P00017000 P 02/17/17 17.0 0.50 0.65
PAAS 170217P00018000 P 02/17/17 18.0 0.85 1.05
PAAS 170217P00019000 P 02/17/17 19.0 1.40 1.50
PAAS 170217P00020000 P 02/17/17 20.0 2.10 2.20
PAAS 170217P00021000 P 02/17/17 21.0 2.45 3.10
PAAS 170217P00022000 P 02/17/17 22.0 3.20 4.10
PAAS 170217P00023000 P 02/17/17 23.0 4.10 5.10
PAAS 170217P00024000 P 02/17/17 24.0 4.90 6.10
PAAS 170421C00008000 C 04/21/17 8.0 10.00 11.20
PAAS 170421C00009000 C 04/21/17 9.0 8.80 10.20
PAAS 170421C00010000 C 04/21/17 10.0 8.00 9.20
PAAS 170421C00011000 C 04/21/17 11.0 6.90 8.40
PAAS 170421C00012000 C 04/21/17 12.0 6.20 7.50
PAAS 170421C00013000 C 04/21/17 13.0 5.30 6.00
PAAS 170421C00014000 C 04/21/17 14.0 4.50 4.80
PAAS 170421C00015000 C 04/21/17 15.0 3.70 4.10
PAAS 170421C00016000 C 04/21/17 16.0 3.00 3.30
PAAS 170421C00017000 C 04/21/17 17.0 2.50 2.60
PAAS 170421C00018000 C 04/21/17 18.0 1.95 2.05
PAAS 170421C00019000 C 04/21/17 19.0 1.50 1.60
PAAS 170421C00020000 C 04/21/17 20.0 1.15 1.25
PAAS 170421C00021000 C 04/21/17 21.0 0.85 1.00
PAAS 170421C00022000 C 04/21/17 22.0 0.65 0.80
PAAS 170421C00023000 C 04/21/17 23.0 0.45 0.60
PAAS 170421C00024000 C 04/21/17 24.0 0.35 0.55
PAAS 170421C00025000 C 04/21/17 25.0 0.25 0.45
PAAS 170421C00026000 C 04/21/17 26.0 0.20 0.45
PAAS 170421C00027000 C 04/21/17 27.0 0.15 0.35
PAAS 170421C00028000 C 04/21/17 28.0 0.10 0.20
PAAS 170421C00029000 C 04/21/17 29.0 0.05 0.25
PAAS 170421C00030000 C 04/21/17 30.0 0.05 0.20
PAAS 170421C00031000 C 04/21/17 31.0 0.00 0.20
PAAS 170421C00032000 C 04/21/17 32.0 0.00 0.20
PAAS 170421C00033000 C 04/21/17 33.0 0.00 0.15
PAAS 170421C00034000 C 04/21/17 34.0 0.00 0.15
PAAS 170421C00035000 C 04/21/17 35.0 0.00 0.15
PAAS 170421C00036000 C 04/21/17 36.0 0.00 0.10
PAAS 170421C00037000 C 04/21/17 37.0 0.00 0.10
PAAS 170421C00038000 C 04/21/17 38.0 0.00 0.10
PAAS 170421P00008000 P 04/21/17 8.0 0.00 0.05
PAAS 170421P00009000 P 04/21/17 9.0 0.00 0.10
PAAS 170421P00010000 P 04/21/17 10.0 0.00 0.10
PAAS 170421P00011000 P 04/21/17 11.0 0.00 0.20
PAAS 170421P00012000 P 04/21/17 12.0 0.05 0.25
PAAS 170421P00013000 P 04/21/17 13.0 0.10 0.40
PAAS 170421P00014000 P 04/21/17 14.0 0.30 0.45
PAAS 170421P00015000 P 04/21/17 15.0 0.50 0.65
PAAS 170421P00016000 P 04/21/17 16.0 0.75 0.95
PAAS 170421P00017000 P 04/21/17 17.0 1.15 1.30
PAAS 170421P00018000 P 04/21/17 18.0 1.60 1.75
PAAS 170421P00019000 P 04/21/17 19.0 2.15 2.30
PAAS 170421P00020000 P 04/21/17 20.0 2.75 2.95
PAAS 170421P00021000 P 04/21/17 21.0 3.40 3.70
PAAS 170421P00022000 P 04/21/17 22.0 4.20 4.50
PAAS 170421P00023000 P 04/21/17 23.0 5.00 5.40
PAAS 170421P00024000 P 04/21/17 24.0 5.90 6.30
PAAS 170421P00025000 P 04/21/17 25.0 6.80 7.20
PAAS 170421P00026000 P 04/21/17 26.0 7.00 8.10
PAAS 170421P00027000 P 04/21/17 27.0 7.70 9.40
PAAS 170421P00028000 P 04/21/17 28.0 8.90 10.40
PAAS 170421P00029000 P 04/21/17 29.0 9.90 11.10
PAAS 170421P00030000 P 04/21/17 30.0 10.50 12.40
PAAS 170421P00031000 P 04/21/17 31.0 11.50 13.40
PAAS 170421P00032000 P 04/21/17 32.0 12.40 14.40
PAAS 170421P00033000 P 04/21/17 33.0 13.90 15.20
PAAS 170421P00034000 P 04/21/17 34.0 14.70 16.40
PAAS 170421P00035000 P 04/21/17 35.0 15.70 16.90
PAAS 170421P00036000 P 04/21/17 36.0 16.70 18.40
PAAS 170421P00037000 P 04/21/17 37.0 17.70 18.90
PAAS 170421P00038000 P 04/21/17 38.0 18.90 20.30
PAAS 170721C00007000 C 07/21/17 7.0 10.90 12.30
PAAS 170721C00008000 C 07/21/17 8.0 9.90 11.30
PAAS 170721C00009000 C 07/21/17 9.0 8.90 10.40
PAAS 170721C00010000 C 07/21/17 10.0 8.20 9.30
PAAS 170721C00011000 C 07/21/17 11.0 7.20 8.40
PAAS 170721C00012000 C 07/21/17 12.0 6.50 7.50
PAAS 170721C00013000 C 07/21/17 13.0 5.70 6.70
PAAS 170721C00014000 C 07/21/17 14.0 4.90 5.40
PAAS 170721C00015000 C 07/21/17 15.0 4.30 4.70
PAAS 170721C00016000 C 07/21/17 16.0 3.70 4.00
PAAS 170721C00017000 C 07/21/17 17.0 3.20 3.40
PAAS 170721C00018000 C 07/21/17 18.0 2.70 2.90
PAAS 170721C00019000 C 07/21/17 19.0 2.30 2.45
PAAS 170721C00020000 C 07/21/17 20.0 1.90 2.15
PAAS 170721C00021000 C 07/21/17 21.0 1.60 1.85
PAAS 170721C00022000 C 07/21/17 22.0 1.30 1.50
PAAS 170721C00023000 C 07/21/17 23.0 1.10 1.25
PAAS 170721C00024000 C 07/21/17 24.0 0.90 1.05
PAAS 170721C00025000 C 07/21/17 25.0 0.75 0.90
PAAS 170721C00026000 C 07/21/17 26.0 0.60 0.75
PAAS 170721C00027000 C 07/21/17 27.0 0.50 0.65
PAAS 170721C00028000 C 07/21/17 28.0 0.40 0.65
PAAS 170721C00029000 C 07/21/17 29.0 0.35 0.60
PAAS 170721C00030000 C 07/21/17 30.0 0.30 0.50
PAAS 170721C00031000 C 07/21/17 31.0 0.25 0.45
PAAS 170721C00032000 C 07/21/17 32.0 0.15 0.55
PAAS 170721C00033000 C 07/21/17 33.0 0.20 0.45
PAAS 170721C00034000 C 07/21/17 34.0 0.10 0.45
PAAS 170721C00035000 C 07/21/17 35.0 0.15 0.35
PAAS 170721P00007000 P 07/21/17 7.0 0.00 0.10
PAAS 170721P00008000 P 07/21/17 8.0 0.00 0.15
PAAS 170721P00009000 P 07/21/17 9.0 0.00 0.15
PAAS 170721P00010000 P 07/21/17 10.0 0.10 0.25
PAAS 170721P00011000 P 07/21/17 11.0 0.15 0.40
PAAS 170721P00012000 P 07/21/17 12.0 0.30 0.45
PAAS 170721P00013000 P 07/21/17 13.0 0.45 0.65
PAAS 170721P00014000 P 07/21/17 14.0 0.75 0.95
PAAS 170721P00015000 P 07/21/17 15.0 1.10 1.30
PAAS 170721P00016000 P 07/21/17 16.0 1.45 1.60
PAAS 170721P00017000 P 07/21/17 17.0 1.85 2.05
PAAS 170721P00018000 P 07/21/17 18.0 2.35 2.55
PAAS 170721P00019000 P 07/21/17 19.0 2.90 3.10
PAAS 170721P00020000 P 07/21/17 20.0 3.50 3.80
PAAS 170721P00021000 P 07/21/17 21.0 4.20 4.50
PAAS 170721P00022000 P 07/21/17 22.0 4.90 5.20
PAAS 170721P00023000 P 07/21/17 23.0 5.60 6.00
PAAS 170721P00024000 P 07/21/17 24.0 6.40 6.80
PAAS 170721P00025000 P 07/21/17 25.0 7.20 7.60
PAAS 170721P00026000 P 07/21/17 26.0 8.10 8.50
PAAS 170721P00027000 P 07/21/17 27.0 9.00 9.40
PAAS 170721P00028000 P 07/21/17 28.0 9.90 10.30
PAAS 170721P00029000 P 07/21/17 29.0 10.30 11.20
PAAS 170721P00030000 P 07/21/17 30.0 11.00 12.30
PAAS 170721P00031000 P 07/21/17 31.0 12.00 13.30
PAAS 170721P00032000 P 07/21/17 32.0 12.30 14.10
PAAS 170721P00033000 P 07/21/17 33.0 14.10 15.10
PAAS 170721P00034000 P 07/21/17 34.0 14.90 16.40
PAAS 170721P00035000 P 07/21/17 35.0 15.90 17.10
PAAS 180119C00003000 C 01/19/18 3.0 14.70 16.30
PAAS 180119C00005000 C 01/19/18 5.0 13.10 14.20
PAAS 180119C00007000 C 01/19/18 7.0 11.20 12.40
PAAS 180119C00010000 C 01/19/18 10.0 8.60 9.60
PAAS 180119C00012000 C 01/19/18 12.0 7.10 8.10
PAAS 180119C00015000 C 01/19/18 15.0 5.20 5.80
PAAS 180119C00017000 C 01/19/18 17.0 4.20 4.80
PAAS 180119C00020000 C 01/19/18 20.0 3.10 3.30
PAAS 180119C00022000 C 01/19/18 22.0 2.40 3.00
PAAS 180119C00025000 C 01/19/18 25.0 1.70 2.35
PAAS 180119C00030000 C 01/19/18 30.0 0.95 1.40
PAAS 180119C00035000 C 01/19/18 35.0 0.50 0.90
PAAS 180119P00003000 P 01/19/18 3.0 0.00 0.10
PAAS 180119P00005000 P 01/19/18 5.0 0.00 0.20
PAAS 180119P00007000 P 01/19/18 7.0 0.05 0.45
PAAS 180119P00010000 P 01/19/18 10.0 0.40 0.75
PAAS 180119P00012000 P 01/19/18 12.0 0.80 1.10
PAAS 180119P00015000 P 01/19/18 15.0 1.85 2.10
PAAS 180119P00017000 P 01/19/18 17.0 2.75 3.10
PAAS 180119P00020000 P 01/19/18 20.0 4.30 4.80
PAAS 180119P00022000 P 01/19/18 22.0 5.60 6.20
PAAS 180119P00025000 P 01/19/18 25.0 7.80 8.50
PAAS 180119P00030000 P 01/19/18 30.0 12.00 12.80
PAAS 180119P00035000 P 01/19/18 35.0 16.50 17.60
PAAS 190118C00003000 C 01/18/19 3.0 14.70 16.40
PAAS 190118C00005000 C 01/18/19 5.0 13.10 14.50
PAAS 190118C00008000 C 01/18/19 8.0 10.30 12.00
PAAS 190118C00010000 C 01/18/19 10.0 9.20 10.50
PAAS 190118C00013000 C 01/18/19 13.0 7.50 8.40
PAAS 190118C00015000 C 01/18/19 15.0 6.40 7.40
PAAS 190118C00017000 C 01/18/19 17.0 5.60 6.40
PAAS 190118C00020000 C 01/18/19 20.0 4.50 5.40
PAAS 190118C00022000 C 01/18/19 22.0 3.90 4.50
PAAS 190118C00025000 C 01/18/19 25.0 3.10 3.70
PAAS 190118C00027000 C 01/18/19 27.0 2.65 3.40
PAAS 190118C00030000 C 01/18/19 30.0 2.15 2.85
PAAS 190118C00035000 C 01/18/19 35.0 1.55 2.05
PAAS 190118P00003000 P 01/18/19 3.0 0.00 0.30
PAAS 190118P00005000 P 01/18/19 5.0 0.00 0.50
PAAS 190118P00008000 P 01/18/19 8.0 0.50 0.75
PAAS 190118P00010000 P 01/18/19 10.0 0.95 1.25
PAAS 190118P00013000 P 01/18/19 13.0 2.00 2.30
PAAS 190118P00015000 P 01/18/19 15.0 2.80 3.30
PAAS 190118P00017000 P 01/18/19 17.0 3.80 4.30
PAAS 190118P00020000 P 01/18/19 20.0 5.50 6.20
PAAS 190118P00022000 P 01/18/19 22.0 6.70 7.60
PAAS 190118P00025000 P 01/18/19 25.0 8.90 9.80
PAAS 190118P00027000 P 01/18/19 27.0 10.50 11.50
PAAS 190118P00030000 P 01/18/19 30.0 12.70 13.90
PAAS 190118P00035000 P 01/18/19 35.0 17.10 18.30

OPRA data is delayed 15 minutes.