$10.54 -0.18 (-1.68%) Pan American Silver Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 10.54
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.18 (-1.68%)
Prev Close: 10.72
Open: 10.75
Bid: 10.54
Ask: 10.55
Options:

Call Options: PAAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PAAS1422K4 6.10 0.00 6.30 643.0 7.00 709.0 0.0 0
5.00 PAAS1422K5 5.00 0.00 5.20 131.0 6.00 76.0 0.0 0
6.00 PAAS1422K6 4.10 0.00 4.40 143.0 5.00 167.0 0.0 0
7.00 PAAS1422K7 3.20 0.00 3.40 1026.0 4.00 1131.0 0.0 0
8.00 PAAS1422K8 2.40 0.20 2.45 1061.0 3.00 1367.0 1.0 3
9.00 PAAS1422K9 1.70 0.25 1.55 95.0 2.00 1206.0 17.0 87
10.00 PAAS1422K10 0.90 0.00 0.75 711.0 0.85 621.0 50.0 411
11.00 PAAS1422K11 0.32 -0.07 0.25 2047.0 0.35 944.0 47.0 585
12.00 PAAS1422K12 0.10 0.00 0.05 2049.0 0.15 1442.0 23.0 1,504
13.00 PAAS1422K13 0.05 0.00 0.05 100.0 0.10 1433.0 100.0 1,386
14.00 PAAS1422K14 0.06 0.01 0.05 100.0 0.05 1143.0 15.0 86
15.00 PAAS1422K15 0.05 0.00 0.05 2066.0 0.05 971.0 0.0 0
16.00 PAAS1422K16 0.05 0.00 0.00 0.0 0.05 996.0 47.0 47
17.00 PAAS1422K17 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
18.00 PAAS1422K18 0.05 0.00 0.00 0.0 0.05 1052.0 0.0 0
19.00 PAAS1422K19 0.05 0.00 0.00 0.0 0.05 1080.0 0.0 0
20.00 PAAS1422K20 0.05 0.00 0.00 0.0 0.05 1078.0 0.0 0

Put Options: PAAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PAAS1422W4 0.05 0.00 0.00 0.0 0.05 1041.0 0.0 0
5.00 PAAS1422W5 0.05 0.00 0.00 0.0 0.05 1075.0 0.0 0
6.00 PAAS1422W6 0.05 0.00 0.00 0.0 0.05 1039.0 0.0 0
7.00 PAAS1422W7 0.05 0.00 0.00 0.0 0.05 1059.0 0.0 0
8.00 PAAS1422W8 0.06 -0.04 0.05 10.0 0.10 2151.0 10.0 10
9.00 PAAS1422W9 0.13 0.00 0.05 1338.0 0.15 1579.0 13.0 270
10.00 PAAS1422W10 0.30 -0.01 0.30 92.0 0.35 892.0 2.0 562
11.00 PAAS1422W11 0.90 0.00 0.80 562.0 0.90 711.0 9.0 5,480
12.00 PAAS1422W12 1.52 0.07 1.55 1428.0 1.70 635.0 60.0 274
13.00 PAAS1422W13 2.52 0.22 2.35 1079.0 2.70 712.0 10.0 57
14.00 PAAS1422W14 3.40 0.10 3.10 1382.0 3.70 746.0 52.0 59
15.00 PAAS1422W15 3.05 -1.25 4.10 1409.0 4.70 868.0 18.0 18
16.00 PAAS1422W16 5.36 0.06 5.10 1264.0 5.70 774.0 9.0 9
17.00 PAAS1422W17 6.20 0.00 6.10 726.0 6.80 619.0 0.0 0
18.00 PAAS1422W18 7.10 0.00 7.10 43.0 7.80 43.0 0.0 0
19.00 PAAS1422W19 8.00 0.00 6.60 1034.0 10.10 775.0 0.0 0
20.00 PAAS1422W20 9.20 0.00 8.80 993.0 9.80 601.0 0.0 0