Pan American Silver Corp $12.86

down -0.20


17/4/2014 08:10 PM  |  NASDAQ : PAAS  
Industries : Metals & Mining / Silver
Last Trade: 12.86
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.20 (-1.53 %)
Prev Close: 13.06
Open: 13.03
Bid: 12.84
Ask: 12.85
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 12%
Options:

Call Options: PAAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PAAS1419D4 8.80 0.00 8.40 566.0 9.50 532.0 0.0 0
5.00 PAAS1419D5 7.80 0.00 7.60 505.0 8.50 532.0 0.0 0
6.00 PAAS1419D6 6.80 0.00 6.70 357.0 7.30 534.0 0.0 0
7.00 PAAS1419D7 5.40 -0.50 5.70 354.0 6.40 544.0 5.0 9
8.00 PAAS1419D8 5.00 0.20 4.70 559.0 5.30 663.0 20.0 36
9.00 PAAS1419D9 4.50 0.60 3.80 50.0 4.00 1100.0 13.0 27
10.00 PAAS1419D10 2.84 -0.11 2.80 62.0 2.90 224.0 47.0 302
11.00 PAAS1419D11 1.90 -0.05 1.80 62.0 1.95 935.0 7.0 204
12.00 PAAS1419D12 0.89 -0.31 0.80 64.0 0.95 1148.0 27.0 810
13.00 PAAS1419D13 0.03 -0.07 0.05 4.0 0.05 1918.0 253.0 1,510
14.00 PAAS1419D14 0.02 -0.03 0.05 1.0 0.05 1274.0 4.0 3,217
15.00 PAAS1419D15 0.05 0.00 0.05 7.0 0.05 1235.0 7.0 7,347
16.00 PAAS1419D16 0.05 0.00 0.05 16.0 0.05 1346.0 100.0 1,970
17.00 PAAS1419D17 0.02 -0.03 0.05 2.0 0.05 1230.0 10.0 682
18.00 PAAS1419D18 0.03 0.00 0.05 31.0 0.05 1204.0 20.0 494
19.00 PAAS1419D19 0.05 0.00 0.05 10.0 0.05 1205.0 150.0 150
20.00 PAAS1419D20 0.03 0.00 0.05 10.0 0.05 1248.0 10.0 120
21.00 PAAS1419D21 0.05 0.00 0.05 10.0 0.05 1183.0 0.0 0
22.00 PAAS1419D22 0.10 0.05 0.05 10.0 0.05 1157.0 1.0 121

Put Options: PAAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PAAS1419P4 0.05 0.00 0.00 0.0 0.05 1073.0 0.0 0
5.00 PAAS1419P5 0.05 0.00 0.05 62.0 0.05 1139.0 5.0 5
6.00 PAAS1419P6 0.15 0.10 0.05 15.0 0.05 1156.0 6.0 6
7.00 PAAS1419P7 0.05 0.00 0.05 10.0 0.05 1204.0 10.0 50
8.00 PAAS1419P8 0.05 0.00 0.05 10.0 0.05 1207.0 20.0 254
9.00 PAAS1419P9 0.02 -0.03 0.05 1.0 0.05 1193.0 3.0 309
10.00 PAAS1419P10 0.01 -0.04 0.05 3.0 0.05 1278.0 5.0 516
11.00 PAAS1419P11 0.02 -0.03 0.05 5.0 0.05 1254.0 30.0 579
12.00 PAAS1419P12 0.01 -0.04 0.05 76.0 0.05 1294.0 1.0 720
13.00 PAAS1419P13 0.15 0.05 0.10 414.0 0.20 45.0 543.0 1,242
14.00 PAAS1419P14 1.16 0.31 1.10 125.0 1.20 42.0 92.0 762
15.00 PAAS1419P15 2.14 0.19 2.05 944.0 2.25 227.0 33.0 664
16.00 PAAS1419P16 3.08 0.53 3.00 1174.0 3.20 144.0 10.0 422
17.00 PAAS1419P17 3.60 0.10 3.80 1465.0 4.30 523.0 5.0 26
18.00 PAAS1419P18 4.78 0.28 4.70 1286.0 5.20 10.0 9.0 14
19.00 PAAS1419P19 4.70 -0.80 5.70 1296.0 6.30 946.0 1.0 12
20.00 PAAS1419P20 6.70 0.20 6.70 1416.0 7.20 11.0 2.0 11
21.00 PAAS1419P21 6.74 -0.76 7.70 1386.0 8.30 469.0 10.0 33
22.00 PAAS1419P22 11.10 2.60 8.60 561.0 9.30 486.0 13.0 37
Trading Center