Pan American Silver Corp $14.93

down -0.20


22/7/2014 04:00 PM  |  NASDAQ : PAAS  
Industries : Metals & Mining / Silver
Last Trade: 14.93
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.20 (-1.32 %)
Prev Close: 15.13
Open: 15.10
Bid: 14.92
Ask: 14.93
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 1%
Options:

Call Options: PAAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PAAS1416H7 7.80 0.00 7.70 1194.0 8.40 1139.0 0.0 0
8.00 PAAS1416H8 6.80 0.00 6.80 332.0 7.30 418.0 0.0 0
9.00 PAAS1416H9 5.80 0.00 5.80 671.0 6.30 1090.0 0.0 0
10.00 PAAS1416H10 4.80 0.00 4.80 1198.0 5.30 1679.0 0.0 0
11.00 PAAS1416H11 4.50 0.70 3.80 1385.0 4.20 1624.0 6.0 6
12.00 PAAS1416H12 2.87 0.02 2.85 701.0 3.20 1158.0 10.0 12
13.00 PAAS1416H13 2.70 0.80 1.90 580.0 2.25 1207.0 2.0 15
14.00 PAAS1416H14 1.22 0.00 1.10 525.0 1.20 704.0 2.0 92
15.00 PAAS1416H15 0.58 -0.02 0.50 272.0 0.60 2185.0 46.0 557
16.00 PAAS1416H16 0.24 0.04 0.15 2265.0 0.25 1627.0 55.0 800
17.00 PAAS1416H17 0.05 0.00 0.05 243.0 0.10 294.0 105.0 243
18.00 PAAS1416H18 0.10 0.00 0.05 99.0 0.10 2349.0 1.0 1
19.00 PAAS1416H19 0.05 0.00 0.05 30.0 0.05 969.0 0.0 0
20.00 PAAS1416H20 0.05 0.00 0.00 0.0 0.05 540.0 0.0 0
21.00 PAAS1416H21 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
22.00 PAAS1416H22 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
23.00 PAAS1416H23 0.05 0.00 0.00 0.0 0.05 537.0 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 0.05 577.0 0.0 0
8.00 PAAS1416T8 0.05 0.00 0.00 0.0 0.05 570.0 0.0 0
9.00 PAAS1416T9 0.05 0.00 0.00 0.0 0.05 535.0 0.0 0
10.00 PAAS1416T10 0.05 0.00 0.00 0.0 0.05 559.0 0.0 0
11.00 PAAS1416T11 0.05 0.00 0.00 0.0 0.05 956.0 0.0 0
12.00 PAAS1416T12 0.05 0.00 0.05 28.0 0.05 908.0 0.0 0
13.00 PAAS1416T13 0.23 0.18 0.05 136.0 0.10 1324.0 10.0 144
14.00 PAAS1416T14 0.18 0.00 0.15 2112.0 0.25 1510.0 15.0 150
15.00 PAAS1416T15 0.55 0.07 0.55 788.0 0.60 35.0 78.0 737
16.00 PAAS1416T16 1.06 0.05 1.20 460.0 1.30 847.0 2.0 234
17.00 PAAS1416T17 1.75 -0.10 1.90 1704.0 2.20 779.0 40.0 64
18.00 PAAS1416T18 2.75 0.00 2.85 1614.0 3.20 829.0 5.0 5
19.00 PAAS1416T19 3.70 0.00 3.80 1702.0 4.20 787.0 0.0 0
20.00 PAAS1416T20 4.70 0.00 4.80 1315.0 5.20 693.0 0.0 0
21.00 PAAS1416T21 5.70 0.00 5.80 616.0 6.20 580.0 0.0 0
22.00 PAAS1416T22 6.70 0.00 6.70 644.0 7.20 557.0 0.0 0
23.00 PAAS1416T23 7.30 0.00 7.70 505.0 8.30 429.0 0.0 0
Trading Center