$12.17 -0.26 (-2.09%) Pan American Silver Corp - NASDAQ

Sep. 19, 2014 | 11:31 AM
Last Trade: 12.17
Trade Time: Sep 19 11:31 AM Eastern Daylight Time
Change: -0.26 (-2.09%)
Prev Close: 12.43
Open: 12.41
Bid: 12.16
Ask: 12.17
Options:

Call Options: PAAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PAAS1420I7 5.30 0.00 5.00 1024.0 5.60 1383.0 0.0 0
8.00 PAAS1420I8 4.30 0.00 4.00 165.0 4.60 793.0 0.0 0
9.00 PAAS1420I9 3.30 0.00 2.60 1398.0 3.60 1398.0 0.0 0
10.00 PAAS1420I10 2.35 0.00 2.05 82.0 2.55 993.0 0.0 0
11.00 PAAS1420I11 1.35 0.00 1.05 1313.0 1.65 1842.0 0.0 0
12.00 PAAS1420I12 0.75 0.20 0.10 2230.0 0.25 60.0 15.0 110
13.00 PAAS1420I13 0.10 0.05 0.05 236.0 0.05 1430.0 172.0 481
14.00 PAAS1420I14 0.05 0.00 0.05 1013.0 0.05 1346.0 9.0 526
15.00 PAAS1420I15 0.03 -0.02 0.05 16.0 0.05 1309.0 5.0 1,082
16.00 PAAS1420I16 0.03 -0.02 0.05 77.0 0.05 1294.0 2.0 339
17.00 PAAS1420I17 0.10 0.05 0.05 101.0 0.05 1092.0 1.0 81
18.00 PAAS1420I18 0.05 0.00 0.05 133.0 0.05 1056.0 0.0 0
19.00 PAAS1420I19 0.05 0.00 0.05 10.0 0.05 1049.0 0.0 0
20.00 PAAS1420I20 0.05 0.00 0.00 0.0 0.05 1099.0 0.0 0
21.00 PAAS1420I21 0.05 0.00 0.00 0.0 0.05 1052.0 0.0 0
22.00 PAAS1420I22 0.05 0.00 0.00 0.0 0.05 1093.0 0.0 0
23.00 PAAS1420I23 0.05 0.00 0.00 0.0 0.05 1049.0 0.0 0

Put Options: PAAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PAAS1420U7 0.05 0.00 0.00 0.0 0.05 1296.0 0.0 0
8.00 PAAS1420U8 0.05 0.00 0.00 0.0 0.05 1272.0 0.0 0
9.00 PAAS1420U9 0.05 0.00 0.00 0.0 0.05 1280.0 0.0 0
10.00 PAAS1420U10 0.05 0.00 0.00 0.0 0.05 1201.0 0.0 0
11.00 PAAS1420U11 0.05 0.00 0.00 0.0 0.05 874.0 0.0 0
12.00 PAAS1420U12 0.04 -0.01 0.05 1.0 0.05 2002.0 2.0 30
13.00 PAAS1420U13 0.87 0.29 0.80 236.0 0.95 1719.0 139.0 394
14.00 PAAS1420U14 1.65 0.00 1.40 2010.0 1.95 1537.0 20.0 1,032
15.00 PAAS1420U15 2.45 -0.10 2.65 1933.0 2.95 1549.0 17.0 167
16.00 PAAS1420U16 3.41 0.00 3.40 1517.0 4.00 964.0 9.0 71
17.00 PAAS1420U17 2.00 -2.20 4.70 165.0 5.00 772.0 2.0 7
18.00 PAAS1420U18 5.20 0.00 5.20 510.0 6.00 205.0 0.0 0
19.00 PAAS1420U19 6.10 0.00 6.20 537.0 7.00 213.0 0.0 0
20.00 PAAS1420U20 5.00 -2.10 7.30 140.0 8.00 793.0 24.0 24
21.00 PAAS1420U21 7.80 0.00 7.80 429.0 9.00 183.0 0.0 0
22.00 PAAS1420U22 8.80 0.00 8.90 449.0 10.00 183.0 0.0 0
23.00 PAAS1420U23 9.90 0.00 10.20 1186.0 11.00 408.0 0.0 0