Pan American Silver Corp $14.36

up +0.14


29/8/2014 04:00 PM  |  NASDAQ : PAAS  
Industries : Metals & Mining / Silver
Last Trade: 14.36
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.14 (0.99 %)
Prev Close: 14.22
Open: 14.14
Bid: 14.36
Ask: 14.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PAAS Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: PAAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PAAS1420I7 7.00 0.00 7.10 1147.0 7.50 399.0 0.0 0
8.00 PAAS1420I8 6.00 0.00 6.10 344.0 6.50 195.0 0.0 0
9.00 PAAS1420I9 5.10 0.00 5.10 838.0 5.50 652.0 0.0 0
10.00 PAAS1420I10 4.10 0.00 4.10 735.0 4.50 779.0 0.0 0
11.00 PAAS1420I11 3.10 0.00 3.10 1261.0 3.50 1153.0 0.0 0
12.00 PAAS1420I12 2.35 0.10 2.15 2093.0 2.50 1763.0 24.0 44
13.00 PAAS1420I13 1.40 0.15 1.30 1667.0 1.50 1517.0 24.0 85
14.00 PAAS1420I14 0.55 0.09 0.55 1835.0 0.65 1306.0 1.0 596
15.00 PAAS1420I15 0.15 0.02 0.10 2598.0 0.20 1774.0 23.0 1,102
16.00 PAAS1420I16 0.03 -0.07 0.05 77.0 0.05 1765.0 2.0 340
17.00 PAAS1420I17 0.10 0.05 0.05 101.0 0.05 1166.0 1.0 81
18.00 PAAS1420I18 0.05 0.00 0.05 133.0 0.05 692.0 0.0 0
19.00 PAAS1420I19 0.05 0.00 0.05 10.0 0.05 725.0 0.0 0
20.00 PAAS1420I20 0.05 0.00 0.00 0.0 0.05 741.0 0.0 0
21.00 PAAS1420I21 0.05 0.00 0.00 0.0 0.05 674.0 0.0 0
22.00 PAAS1420I22 0.05 0.00 0.00 0.0 0.05 746.0 0.0 0
23.00 PAAS1420I23 0.05 0.00 0.00 0.0 0.05 744.0 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 0.05 995.0 0.0 0
8.00 PAAS1420U8 0.05 0.00 0.00 0.0 0.05 1002.0 0.0 0
9.00 PAAS1420U9 0.05 0.00 0.00 0.0 0.05 979.0 0.0 0
10.00 PAAS1420U10 0.05 0.00 0.00 0.0 0.05 837.0 0.0 0
11.00 PAAS1420U11 0.05 0.00 0.00 0.0 0.05 1389.0 0.0 0
12.00 PAAS1420U12 0.10 0.05 0.05 1.0 0.05 1427.0 8.0 30
13.00 PAAS1420U13 0.06 0.00 0.05 141.0 0.10 2460.0 5.0 311
14.00 PAAS1420U14 0.46 0.19 0.20 373.0 0.25 944.0 1.0 1,530
15.00 PAAS1420U15 0.80 -0.07 0.75 606.0 0.80 53.0 100.0 414
16.00 PAAS1420U16 1.65 -0.05 1.55 1068.0 1.90 1014.0 310.0 266
17.00 PAAS1420U17 2.00 -0.55 2.50 1109.0 2.90 986.0 44.0 17
18.00 PAAS1420U18 3.60 0.00 3.50 1155.0 3.90 985.0 0.0 0
19.00 PAAS1420U19 4.60 0.00 4.50 612.0 4.90 456.0 0.0 0
20.00 PAAS1420U20 5.00 -0.50 5.50 142.0 5.90 147.0 24.0 24
21.00 PAAS1420U21 6.50 0.00 6.50 268.0 6.90 276.0 0.0 0
22.00 PAAS1420U22 7.50 0.00 7.50 162.0 7.80 179.0 0.0 0
23.00 PAAS1420U23 8.50 0.00 8.50 558.0 8.80 431.0 0.0 0
Trading Center