PAAS Options | Pan American Silver Corp. Stock

STI

0.49%

Pan American Silver Corp. (PAAS)

-NasdaqGS

11.48 0.37(3.12%) 04:00 SGT|After Hours : 11.50 0.02 (0.17%) 07:33 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
7.00	PAAS140118C00007000	5.40	0.00	4.60	4.70	3	5
8.00	PAAS140118C00008000	4.20	0.00	3.70	3.90	10	189
9.00	PAAS140118C00009000	3.30	0.50	3.00	3.10	14	13
10.00	PAAS140118C00010000	2.50	0.15	2.30	2.40	4	527
11.00	PAAS140118C00011000	1.83	0.27	1.80	1.85	6	76
12.00	PAAS140118C00012000	1.40	0.20	1.35	1.45	10	799
13.00	PAAS140118C00013000	1.10	0.10	1.00	1.10	34	3,321
14.00	PAAS140118C00014000	0.85	0.05	0.75	0.80	3	104
15.00	PAAS140118C00015000	0.60	0.10	0.55	0.60	43	2,259
16.00	PAAS140118C00016000	0.45	0.00	0.40	0.45	2	87
17.00	PAAS140118C00017000	0.40	0.00	0.30	0.35	10	215
18.00	PAAS140118C00018000	0.30	0.00	0.20	0.25	9	1,285
19.00	PAAS140118C00019000	0.35	0.00	0.15	0.20	40	38
20.00	PAAS140118C00020000	0.15	0.00	0.10	0.15	13	4,187
21.00	PAAS140118C00021000	0.15	0.00	0.05	0.15	349	363
22.00	PAAS140118C00022000	0.15	0.00	0.05	0.15	6	2,777
23.00	PAAS140118C00023000	0.11	0.00	N/A	0.10	7	34
25.00	PAAS140118C00025000	0.05	0.00	N/A	0.05	55	8,433
27.00	PAAS140118C00027000	0.10	0.00	N/A	0.05	100	691
30.00	PAAS140118C00030000	0.03	0.00	N/A	0.05	60	3,433
35.00	PAAS140118C00035000	0.05	0.00	N/A	0.05	4	1,508
40.00	PAAS140118C00040000	0.05	0.00	N/A	0.05	0	1,695
45.00	PAAS140118C00045000	0.03	0.00	N/A	0.05	1	1,193
50.00	PAAS140118C00050000	0.05	0.00	N/A	0.05	150	70,854

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
5.00	PAAS140118P00005000	0.08	0.00	0.05	0.10	25	26
7.00	PAAS140118P00007000	0.20	0.00	0.20	0.30	5	11
8.00	PAAS140118P00008000	0.37	0.00	0.35	0.45	2	82
9.00	PAAS140118P00009000	0.59	0.00	0.65	0.70	100	318
10.00	PAAS140118P00010000	0.95	0.05	1.00	1.05	61	1,663
11.00	PAAS140118P00011000	1.48	0.15	1.45	1.50	18	310
12.00	PAAS140118P00012000	1.95	0.20	2.00	2.10	18	258
13.00	PAAS140118P00013000	2.32	0.00	2.65	2.75	5	443
14.00	PAAS140118P00014000	2.80	0.00	3.40	3.50	10	166
15.00	PAAS140118P00015000	4.02	0.32	4.20	4.30	12	1,068
16.00	PAAS140118P00016000	4.25	0.00	5.00	5.20	20	86
17.00	PAAS140118P00017000	5.30	0.00	5.90	6.10	14	16
18.00	PAAS140118P00018000	6.53	0.33	6.80	7.00	13	1,171
20.00	PAAS140118P00020000	8.29	0.00	8.70	8.90	3	630
21.00	PAAS140118P00021000	9.44	0.00	9.70	9.80	4	41
22.00	PAAS140118P00022000	10.30	0.00	10.70	10.80	1	334
25.00	PAAS140118P00025000	13.10	0.00	13.50	13.80	300	595
27.00	PAAS140118P00027000	11.20	0.00	15.50	15.80	0	133
30.00	PAAS140118P00030000	17.70	0.00	18.40	18.70	76	91
35.00	PAAS140118P00035000	16.79	0.00	23.40	23.70	0	29
40.00	PAAS140118P00040000	21.70	0.00	28.40	28.70	0	16
45.00	PAAS140118P00045000	27.40	0.00	33.40	33.70	0	11
50.00	PAAS140118P00050000	37.60	0.00	38.40	38.70	2	11

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PAAS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pan American Silver Corp. (PAAS)