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 (2016-04-08)Premium Content

Pan American Silver Corporation (PAAS)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAAS 160520C00002000 C 05/20/16 2.0 12.60 13.20
PAAS 160520C00003000 C 05/20/16 3.0 11.50 12.30
PAAS 160520C00004000 C 05/20/16 4.0 10.40 11.20
PAAS 160520C00005000 C 05/20/16 5.0 9.60 10.20
PAAS 160520C00006000 C 05/20/16 6.0 8.60 9.30
PAAS 160520C00007000 C 05/20/16 7.0 7.60 8.30
PAAS 160520C00008000 C 05/20/16 8.0 6.60 7.30
PAAS 160520C00009000 C 05/20/16 9.0 5.60 6.20
PAAS 160520C00010000 C 05/20/16 10.0 4.60 5.20
PAAS 160520C00011000 C 05/20/16 11.0 3.60 4.20
PAAS 160520C00012000 C 05/20/16 12.0 2.75 3.30
PAAS 160520C00013000 C 05/20/16 13.0 1.90 2.30
PAAS 160520C00014000 C 05/20/16 14.0 1.25 1.55
PAAS 160520C00015000 C 05/20/16 15.0 0.75 0.85
PAAS 160520C00016000 C 05/20/16 16.0 0.35 0.45
PAAS 160520C00017000 C 05/20/16 17.0 0.15 0.30
PAAS 160520C00018000 C 05/20/16 18.0 0.05 0.25
PAAS 160520C00019000 C 05/20/16 19.0 0.00 0.25
PAAS 160520C00020000 C 05/20/16 20.0 0.00 0.25
PAAS 160520C00021000 C 05/20/16 21.0 0.00 0.20
PAAS 160520C00022000 C 05/20/16 22.0 0.00 0.20
PAAS 160520P00002000 P 05/20/16 2.0 0.00 0.15
PAAS 160520P00003000 P 05/20/16 3.0 0.00 0.15
PAAS 160520P00004000 P 05/20/16 4.0 0.00 0.15
PAAS 160520P00005000 P 05/20/16 5.0 0.00 0.15
PAAS 160520P00006000 P 05/20/16 6.0 0.00 0.15
PAAS 160520P00007000 P 05/20/16 7.0 0.00 0.10
PAAS 160520P00008000 P 05/20/16 8.0 0.00 0.15
PAAS 160520P00009000 P 05/20/16 9.0 0.00 0.15
PAAS 160520P00010000 P 05/20/16 10.0 0.00 0.15
PAAS 160520P00011000 P 05/20/16 11.0 0.00 0.20
PAAS 160520P00012000 P 05/20/16 12.0 0.05 0.10
PAAS 160520P00013000 P 05/20/16 13.0 0.15 0.25
PAAS 160520P00014000 P 05/20/16 14.0 0.40 0.50
PAAS 160520P00015000 P 05/20/16 15.0 0.85 0.95
PAAS 160520P00016000 P 05/20/16 16.0 1.45 1.70
PAAS 160520P00017000 P 05/20/16 17.0 1.85 2.60
PAAS 160520P00018000 P 05/20/16 18.0 2.75 3.50
PAAS 160520P00019000 P 05/20/16 19.0 3.60 4.50
PAAS 160520P00020000 P 05/20/16 20.0 4.60 5.50
PAAS 160520P00021000 P 05/20/16 21.0 5.60 6.40
PAAS 160520P00022000 P 05/20/16 22.0 6.60 7.40
PAAS 160617C00003000 C 06/17/16 3.0 11.60 12.50
PAAS 160617C00004000 C 06/17/16 4.0 10.60 11.50
PAAS 160617C00005000 C 06/17/16 5.0 9.60 10.50
PAAS 160617C00006000 C 06/17/16 6.0 8.20 9.50
PAAS 160617C00007000 C 06/17/16 7.0 7.60 8.40
PAAS 160617C00008000 C 06/17/16 8.0 6.60 7.20
PAAS 160617C00009000 C 06/17/16 9.0 5.60 6.50
PAAS 160617C00010000 C 06/17/16 10.0 4.60 5.50
PAAS 160617C00011000 C 06/17/16 11.0 3.70 4.60
PAAS 160617C00012000 C 06/17/16 12.0 2.90 3.40
PAAS 160617C00013000 C 06/17/16 13.0 2.30 2.45
PAAS 160617C00014000 C 06/17/16 14.0 1.65 1.75
PAAS 160617C00015000 C 06/17/16 15.0 1.15 1.25
PAAS 160617C00016000 C 06/17/16 16.0 0.75 0.85
PAAS 160617C00017000 C 06/17/16 17.0 0.50 0.55
PAAS 160617C00018000 C 06/17/16 18.0 0.30 0.40
PAAS 160617C00019000 C 06/17/16 19.0 0.15 0.25
PAAS 160617C00020000 C 06/17/16 20.0 0.10 0.15
PAAS 160617C00021000 C 06/17/16 21.0 0.05 0.15
PAAS 160617C00022000 C 06/17/16 22.0 0.00 0.10
PAAS 160617P00003000 P 06/17/16 3.0 0.00 0.05
PAAS 160617P00004000 P 06/17/16 4.0 0.00 0.05
PAAS 160617P00005000 P 06/17/16 5.0 0.00 0.05
PAAS 160617P00006000 P 06/17/16 6.0 0.00 0.05
PAAS 160617P00007000 P 06/17/16 7.0 0.00 0.05
PAAS 160617P00008000 P 06/17/16 8.0 0.00 0.05
PAAS 160617P00009000 P 06/17/16 9.0 0.00 0.10
PAAS 160617P00010000 P 06/17/16 10.0 0.00 0.10
PAAS 160617P00011000 P 06/17/16 11.0 0.10 0.20
PAAS 160617P00012000 P 06/17/16 12.0 0.20 0.30
PAAS 160617P00013000 P 06/17/16 13.0 0.45 0.55
PAAS 160617P00014000 P 06/17/16 14.0 0.80 0.90
PAAS 160617P00015000 P 06/17/16 15.0 1.25 1.35
PAAS 160617P00016000 P 06/17/16 16.0 1.85 2.00
PAAS 160617P00017000 P 06/17/16 17.0 2.55 2.70
PAAS 160617P00018000 P 06/17/16 18.0 3.30 3.50
PAAS 160617P00019000 P 06/17/16 19.0 4.20 4.40
PAAS 160617P00020000 P 06/17/16 20.0 4.80 5.60
PAAS 160617P00021000 P 06/17/16 21.0 5.70 6.50
PAAS 160617P00022000 P 06/17/16 22.0 6.60 7.50
PAAS 160715C00001000 C 07/15/16 1.0 13.60 14.50
PAAS 160715C00002000 C 07/15/16 2.0 12.30 13.50
PAAS 160715C00003000 C 07/15/16 3.0 11.60 12.50
PAAS 160715C00004000 C 07/15/16 4.0 10.30 11.30
PAAS 160715C00005000 C 07/15/16 5.0 9.60 10.50
PAAS 160715C00006000 C 07/15/16 6.0 8.60 9.40
PAAS 160715C00007000 C 07/15/16 7.0 7.60 8.50
PAAS 160715C00008000 C 07/15/16 8.0 6.60 7.20
PAAS 160715C00009000 C 07/15/16 9.0 5.60 6.30
PAAS 160715C00010000 C 07/15/16 10.0 4.70 5.60
PAAS 160715C00011000 C 07/15/16 11.0 3.80 4.50
PAAS 160715C00012000 C 07/15/16 12.0 3.20 3.40
PAAS 160715C00013000 C 07/15/16 13.0 2.50 2.65
PAAS 160715C00014000 C 07/15/16 14.0 1.90 2.05
PAAS 160715C00015000 C 07/15/16 15.0 1.40 1.50
PAAS 160715C00016000 C 07/15/16 16.0 1.00 1.10
PAAS 160715C00017000 C 07/15/16 17.0 0.70 0.80
PAAS 160715C00018000 C 07/15/16 18.0 0.45 0.60
PAAS 160715C00019000 C 07/15/16 19.0 0.30 0.40
PAAS 160715C00020000 C 07/15/16 20.0 0.20 0.30
PAAS 160715C00021000 C 07/15/16 21.0 0.15 0.25
PAAS 160715C00022000 C 07/15/16 22.0 0.10 0.20
PAAS 160715C00023000 C 07/15/16 23.0 0.05 0.15
PAAS 160715P00001000 P 07/15/16 1.0 0.00 0.05
PAAS 160715P00002000 P 07/15/16 2.0 0.00 0.05
PAAS 160715P00003000 P 07/15/16 3.0 0.00 0.05
PAAS 160715P00004000 P 07/15/16 4.0 0.00 0.05
PAAS 160715P00005000 P 07/15/16 5.0 0.00 0.05
PAAS 160715P00006000 P 07/15/16 6.0 0.00 0.05
PAAS 160715P00007000 P 07/15/16 7.0 0.00 0.05
PAAS 160715P00008000 P 07/15/16 8.0 0.00 0.10
PAAS 160715P00009000 P 07/15/16 9.0 0.05 0.10
PAAS 160715P00010000 P 07/15/16 10.0 0.10 0.20
PAAS 160715P00011000 P 07/15/16 11.0 0.20 0.30
PAAS 160715P00012000 P 07/15/16 12.0 0.40 0.45
PAAS 160715P00013000 P 07/15/16 13.0 0.65 0.75
PAAS 160715P00014000 P 07/15/16 14.0 1.05 1.15
PAAS 160715P00015000 P 07/15/16 15.0 1.50 1.65
PAAS 160715P00016000 P 07/15/16 16.0 2.10 2.25
PAAS 160715P00017000 P 07/15/16 17.0 2.80 2.95
PAAS 160715P00018000 P 07/15/16 18.0 3.60 3.70
PAAS 160715P00019000 P 07/15/16 19.0 4.40 4.60
PAAS 160715P00020000 P 07/15/16 20.0 5.30 5.50
PAAS 160715P00021000 P 07/15/16 21.0 5.80 6.60
PAAS 160715P00022000 P 07/15/16 22.0 6.70 7.50
PAAS 160715P00023000 P 07/15/16 23.0 7.70 8.50
PAAS 161021C00001000 C 10/21/16 1.0 13.60 14.50
PAAS 161021C00002000 C 10/21/16 2.0 11.50 13.50
PAAS 161021C00003000 C 10/21/16 3.0 10.50 12.50
PAAS 161021C00004000 C 10/21/16 4.0 9.30 11.50
PAAS 161021C00005000 C 10/21/16 5.0 9.60 10.20
PAAS 161021C00006000 C 10/21/16 6.0 8.60 9.50
PAAS 161021C00007000 C 10/21/16 7.0 7.60 8.50
PAAS 161021C00008000 C 10/21/16 8.0 6.70 7.30
PAAS 161021C00009000 C 10/21/16 9.0 5.80 6.70
PAAS 161021C00010000 C 10/21/16 10.0 5.00 5.80
PAAS 161021C00011000 C 10/21/16 11.0 4.40 4.60
PAAS 161021C00012000 C 10/21/16 12.0 3.70 3.90
PAAS 161021C00013000 C 10/21/16 13.0 3.10 3.30
PAAS 161021C00014000 C 10/21/16 14.0 2.50 2.70
PAAS 161021C00015000 C 10/21/16 15.0 2.00 2.20
PAAS 161021C00016000 C 10/21/16 16.0 1.60 1.80
PAAS 161021C00017000 C 10/21/16 17.0 1.30 1.45
PAAS 161021C00018000 C 10/21/16 18.0 1.00 1.20
PAAS 161021C00019000 C 10/21/16 19.0 0.80 0.95
PAAS 161021C00020000 C 10/21/16 20.0 0.60 0.75
PAAS 161021C00021000 C 10/21/16 21.0 0.50 0.60
PAAS 161021C00022000 C 10/21/16 22.0 0.35 0.50
PAAS 161021C00023000 C 10/21/16 23.0 0.30 0.40
PAAS 161021C00024000 C 10/21/16 24.0 0.20 0.35
PAAS 161021C00025000 C 10/21/16 25.0 0.15 0.30
PAAS 161021C00026000 C 10/21/16 26.0 0.15 0.25
PAAS 161021C00027000 C 10/21/16 27.0 0.10 0.20
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 0.10
PAAS 161021P00007000 P 10/21/16 7.0 0.05 0.15
PAAS 161021P00008000 P 10/21/16 8.0 0.10 0.20
PAAS 161021P00009000 P 10/21/16 9.0 0.20 0.30
PAAS 161021P00010000 P 10/21/16 10.0 0.35 0.45
PAAS 161021P00011000 P 10/21/16 11.0 0.55 0.70
PAAS 161021P00012000 P 10/21/16 12.0 0.85 0.95
PAAS 161021P00013000 P 10/21/16 13.0 1.20 1.35
PAAS 161021P00014000 P 10/21/16 14.0 1.65 1.80
PAAS 161021P00015000 P 10/21/16 15.0 2.15 2.30
PAAS 161021P00016000 P 10/21/16 16.0 2.75 2.90
PAAS 161021P00017000 P 10/21/16 17.0 3.40 3.60
PAAS 161021P00018000 P 10/21/16 18.0 4.10 4.30
PAAS 161021P00019000 P 10/21/16 19.0 4.90 5.10
PAAS 161021P00020000 P 10/21/16 20.0 5.70 5.90
PAAS 161021P00021000 P 10/21/16 21.0 6.50 6.80
PAAS 161021P00022000 P 10/21/16 22.0 7.40 7.60
PAAS 161021P00023000 P 10/21/16 23.0 8.30 8.60
PAAS 161021P00024000 P 10/21/16 24.0 8.80 9.70
PAAS 161021P00025000 P 10/21/16 25.0 9.80 10.60
PAAS 161021P00026000 P 10/21/16 26.0 10.70 11.70
PAAS 161021P00027000 P 10/21/16 27.0 11.70 12.60
PAAS 170120C00003000 C 01/20/17 3.0 11.50 12.50
PAAS 170120C00004000 C 01/20/17 4.0 10.40 11.50
PAAS 170120C00005000 C 01/20/17 5.0 9.60 10.50
PAAS 170120C00006000 C 01/20/17 6.0 8.60 9.50
PAAS 170120C00007000 C 01/20/17 7.0 7.70 8.40
PAAS 170120C00008000 C 01/20/17 8.0 6.90 7.50
PAAS 170120C00009000 C 01/20/17 9.0 6.00 6.80
PAAS 170120C00010000 C 01/20/17 10.0 5.20 5.80
PAAS 170120C00011000 C 01/20/17 11.0 4.70 4.90
PAAS 170120C00012000 C 01/20/17 12.0 4.10 4.30
PAAS 170120C00013000 C 01/20/17 13.0 3.50 3.70
PAAS 170120C00014000 C 01/20/17 14.0 2.95 3.20
PAAS 170120C00015000 C 01/20/17 15.0 2.50 2.70
PAAS 170120C00016000 C 01/20/17 16.0 2.10 2.30
PAAS 170120C00017000 C 01/20/17 17.0 1.75 1.95
PAAS 170120C00018000 C 01/20/17 18.0 1.45 1.65
PAAS 170120C00019000 C 01/20/17 19.0 1.25 1.40
PAAS 170120C00020000 C 01/20/17 20.0 1.00 1.20
PAAS 170120C00021000 C 01/20/17 21.0 0.80 1.00
PAAS 170120C00022000 C 01/20/17 22.0 0.70 0.85
PAAS 170120C00023000 C 01/20/17 23.0 0.60 0.75
PAAS 170120C00024000 C 01/20/17 24.0 0.50 0.65
PAAS 170120C00025000 C 01/20/17 25.0 0.40 0.55
PAAS 170120C00026000 C 01/20/17 26.0 0.35 0.45
PAAS 170120C00027000 C 01/20/17 27.0 0.25 0.40
PAAS 170120C00028000 C 01/20/17 28.0 0.25 0.35
PAAS 170120C00029000 C 01/20/17 29.0 0.20 0.30
PAAS 170120P00003000 P 01/20/17 3.0 0.00 0.05
PAAS 170120P00004000 P 01/20/17 4.0 0.00 0.10
PAAS 170120P00005000 P 01/20/17 5.0 0.00 0.10
PAAS 170120P00006000 P 01/20/17 6.0 0.05 0.15
PAAS 170120P00007000 P 01/20/17 7.0 0.10 0.25
PAAS 170120P00008000 P 01/20/17 8.0 0.25 0.35
PAAS 170120P00009000 P 01/20/17 9.0 0.40 0.50
PAAS 170120P00010000 P 01/20/17 10.0 0.60 0.70
PAAS 170120P00011000 P 01/20/17 11.0 0.90 1.00
PAAS 170120P00012000 P 01/20/17 12.0 1.20 1.35
PAAS 170120P00013000 P 01/20/17 13.0 1.60 1.75
PAAS 170120P00014000 P 01/20/17 14.0 2.10 2.25
PAAS 170120P00015000 P 01/20/17 15.0 2.60 2.80
PAAS 170120P00016000 P 01/20/17 16.0 3.20 3.40
PAAS 170120P00017000 P 01/20/17 17.0 3.90 4.00
PAAS 170120P00018000 P 01/20/17 18.0 4.50 4.70
PAAS 170120P00019000 P 01/20/17 19.0 5.30 5.50
PAAS 170120P00020000 P 01/20/17 20.0 6.10 6.30
PAAS 170120P00021000 P 01/20/17 21.0 6.90 7.10
PAAS 170120P00022000 P 01/20/17 22.0 7.70 8.00
PAAS 170120P00023000 P 01/20/17 23.0 8.60 8.80
PAAS 170120P00024000 P 01/20/17 24.0 9.50 9.70
PAAS 170120P00025000 P 01/20/17 25.0 10.40 10.60
PAAS 170120P00026000 P 01/20/17 26.0 10.90 11.80
PAAS 170120P00027000 P 01/20/17 27.0 11.80 12.70
PAAS 170120P00028000 P 01/20/17 28.0 12.80 13.70
PAAS 170120P00029000 P 01/20/17 29.0 13.70 14.60
PAAS 180119C00003000 C 01/19/18 3.0 11.50 12.90
PAAS 180119C00005000 C 01/19/18 5.0 9.80 11.10
PAAS 180119C00007000 C 01/19/18 7.0 8.20 9.50
PAAS 180119C00010000 C 01/19/18 10.0 6.30 6.70
PAAS 180119C00012000 C 01/19/18 12.0 5.20 5.90
PAAS 180119C00015000 C 01/19/18 15.0 3.90 4.30
PAAS 180119C00017000 C 01/19/18 17.0 3.00 4.00
PAAS 180119C00020000 C 01/19/18 20.0 2.40 3.10
PAAS 180119C00022000 C 01/19/18 22.0 1.85 2.25
PAAS 180119C00025000 C 01/19/18 25.0 1.50 2.00
PAAS 180119C00030000 C 01/19/18 30.0 0.95 1.40
PAAS 180119P00003000 P 01/19/18 3.0 0.00 0.25
PAAS 180119P00005000 P 01/19/18 5.0 0.10 0.50
PAAS 180119P00007000 P 01/19/18 7.0 0.50 0.85
PAAS 180119P00010000 P 01/19/18 10.0 1.30 1.70
PAAS 180119P00012000 P 01/19/18 12.0 2.30 2.50
PAAS 180119P00015000 P 01/19/18 15.0 3.60 4.30
PAAS 180119P00017000 P 01/19/18 17.0 4.90 5.60
PAAS 180119P00020000 P 01/19/18 20.0 6.90 7.80
PAAS 180119P00022000 P 01/19/18 22.0 8.40 9.40
PAAS 180119P00025000 P 01/19/18 25.0 10.90 12.00
PAAS 180119P00030000 P 01/19/18 30.0 15.40 16.40

OPRA data is delayed 15 minutes.