Pan American Silver Corp $14.68

down -0.26


31/7/2014 02:57 PM  |  NASDAQ : PAAS  
Industries : Metals & Mining / Silver
Last Trade: 14.68
Trade Time: Jul 31 02:57 PM Eastern Daylight Time
Change: -0.26 (-1.74 %)
Prev Close: 14.94
Open: 14.74
Bid: 14.67
Ask: 14.68
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 0%
Options:

Call Options: PAAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PAAS1416H7 7.40 0.00 7.50 657.0 7.90 792.0 0.0 0
8.00 PAAS1416H8 6.50 0.00 6.50 128.0 6.90 306.0 0.0 0
9.00 PAAS1416H9 5.60 0.00 5.50 384.0 5.90 357.0 0.0 0
10.00 PAAS1416H10 4.60 0.00 4.50 321.0 4.80 171.0 0.0 0
11.00 PAAS1416H11 4.50 0.80 3.50 1492.0 3.90 1604.0 6.0 6
12.00 PAAS1416H12 2.87 0.17 2.60 901.0 2.85 1276.0 10.0 12
13.00 PAAS1416H13 2.05 0.00 1.60 1354.0 1.85 1098.0 3.0 40
14.00 PAAS1416H14 1.00 -0.05 0.80 1021.0 0.90 595.0 1.0 207
15.00 PAAS1416H15 0.32 -0.08 0.25 1128.0 0.35 1321.0 1.0 877
16.00 PAAS1416H16 0.09 -0.06 0.05 1410.0 0.10 60.0 13.0 1,110
17.00 PAAS1416H17 0.05 0.00 0.05 8.0 0.05 939.0 8.0 232
18.00 PAAS1416H18 0.10 0.05 0.05 99.0 0.05 833.0 1.0 1
19.00 PAAS1416H19 0.05 0.00 0.05 30.0 0.05 514.0 0.0 0
20.00 PAAS1416H20 0.05 0.00 0.00 0.0 0.05 471.0 0.0 0
21.00 PAAS1416H21 0.05 0.00 0.00 0.0 0.05 469.0 0.0 0
22.00 PAAS1416H22 0.05 0.00 0.00 0.0 0.05 468.0 0.0 0
23.00 PAAS1416H23 0.05 0.00 0.00 0.0 0.05 470.0 0.0 0

Put Options: PAAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PAAS1416T7 0.05 0.00 0.00 0.0 0.05 515.0 0.0 0
8.00 PAAS1416T8 0.05 0.00 0.00 0.0 0.05 487.0 0.0 0
9.00 PAAS1416T9 0.05 0.00 0.00 0.0 0.05 487.0 0.0 0
10.00 PAAS1416T10 0.05 0.00 0.00 0.0 0.05 492.0 0.0 0
11.00 PAAS1416T11 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0
12.00 PAAS1416T12 0.05 0.00 0.05 28.0 0.05 1144.0 0.0 0
13.00 PAAS1416T13 0.05 -0.05 0.05 10.0 0.10 1234.0 10.0 154
14.00 PAAS1416T14 0.20 0.10 0.15 2212.0 0.25 1225.0 25.0 346
15.00 PAAS1416T15 0.58 0.08 0.60 538.0 0.70 1413.0 31.0 952
16.00 PAAS1416T16 1.06 -0.04 1.25 1938.0 1.50 1175.0 55.0 234
17.00 PAAS1416T17 1.75 -0.15 2.10 1852.0 2.45 803.0 40.0 64
18.00 PAAS1416T18 2.85 0.00 3.10 1620.0 3.50 866.0 5.0 5
19.00 PAAS1416T19 3.80 0.00 4.20 550.0 4.50 587.0 0.0 0
20.00 PAAS1416T20 4.70 0.00 5.00 1671.0 5.50 871.0 0.0 0
21.00 PAAS1416T21 5.80 0.00 6.20 441.0 6.50 449.0 0.0 0
22.00 PAAS1416T22 6.70 0.00 7.00 560.0 7.50 423.0 0.0 0
23.00 PAAS1416T23 7.50 0.00 7.90 1640.0 8.50 788.0 0.0 0
Trading Center