$7.32 +0.02 (0.27%) Yamana Gold Inc - NYSE

Sep. 16, 2014 | 01:34 PM
Last Trade: 7.32
Trade Time: Sep 16 01:34 PM Eastern Daylight Time
Change: +0.02 (0.27%)
Prev Close: 7.30
Open: 7.29
Bid: 7.31
Ask: 7.32
Options:

Call Options: AUY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AUY1420I1 6.25 0.00 6.15 1688.0 6.40 865.0 0.0 0
1.00 AUY1426I1 6.25 0.00 6.15 825.0 6.40 428.0 0.0 0
1.50 AUY1420I1.5 5.75 0.00 5.65 783.0 5.90 295.0 0.0 0
1.50 AUY1426I1.5 5.75 0.00 5.65 468.0 5.90 384.0 0.0 0
2.00 AUY1420I2 5.25 0.00 5.15 1590.0 5.40 621.0 0.0 0
2.00 AUY1426I2 5.25 0.00 5.15 468.0 5.40 320.0 0.0 0
2.50 AUY1420I2.5 4.75 0.00 4.65 811.0 4.90 295.0 0.0 0
2.50 AUY1426I2.5 4.75 0.00 4.65 504.0 4.90 320.0 0.0 0
3.00 AUY1420I3 4.25 0.00 4.15 1278.0 4.40 613.0 0.0 0
3.00 AUY1426I3 4.25 0.00 4.15 504.0 4.40 320.0 0.0 0
3.50 AUY1420I3.5 3.75 0.00 3.65 763.0 3.90 292.0 0.0 0
3.50 AUY1426I3.5 3.75 0.00 3.65 803.0 3.90 256.0 0.0 0
4.00 AUY1420I4 3.25 0.00 3.15 1278.0 3.40 621.0 0.0 0
4.00 AUY1426I4 3.25 0.00 3.15 504.0 3.40 320.0 0.0 0
4.50 AUY1420I4.5 2.76 0.00 2.66 2651.0 2.89 894.0 0.0 0
4.50 AUY1426I4.5 2.77 0.00 2.66 2106.0 2.89 529.0 0.0 0
5.00 AUY1420I5 2.26 0.00 2.16 2810.0 2.39 1571.0 0.0 0
5.00 AUY1426I5 2.27 0.00 2.17 2319.0 2.39 1374.0 0.0 0
5.50 AUY1420I5.5 1.77 0.00 1.67 2803.0 1.89 1575.0 0.0 0
5.50 AUY1426I5.5 1.77 0.00 1.66 2731.0 1.89 1214.0 0.0 0
6.00 AUY1420I6 2.72 1.45 1.18 3310.0 1.39 3045.0 50.0 132
6.00 AUY1426I6 1.27 0.00 1.16 2340.0 1.39 1901.0 0.0 0
6.50 AUY1420I6.5 0.77 0.00 0.67 2795.0 0.89 1540.0 0.0 0
6.50 AUY1426I6.5 0.78 0.00 0.68 2097.0 0.90 1030.0 0.0 0
7.00 AUY1420I7 0.39 0.00 0.27 3478.0 0.37 2583.0 155.0 251
7.00 AUY1426I7 0.35 0.00 0.37 144.0 0.41 1056.0 10.0 10
7.50 AUY1420I7.5 0.04 -0.01 0.04 2022.0 0.06 3215.0 186.0 974
7.50 AUY1426I7.5 0.10 0.00 0.09 818.0 0.12 967.0 20.0 49
8.00 AUY1420I8 0.01 0.00 0.01 43.0 0.02 3086.0 2.0 10,833
8.00 AUY1426I8 0.02 0.00 0.01 1531.0 0.06 1490.0 0.0 0
8.50 AUY1420I8.5 0.02 0.00 0.01 36.0 0.01 220.0 0.0 0
8.50 AUY1426I8.5 0.03 0.00 0.01 181.0 0.05 1289.0 0.0 0
9.00 AUY1420I9 0.01 0.00 0.01 21.0 0.01 286.0 62.0 19,869
9.00 AUY1426I9 0.08 0.00 0.01 252.0 0.04 951.0 0.0 0
9.50 AUY1420I9.5 0.01 0.00 0.00 0.0 0.01 327.0 0.0 0
9.50 AUY1426I9.5 0.07 0.00 0.00 0.0 0.04 1191.0 0.0 0
10.00 AUY1420I10 0.02 0.01 0.01 4.0 0.01 273.0 16.0 1,158
10.00 AUY1426I10 0.07 0.00 0.00 0.0 0.04 656.0 0.0 0
10.50 AUY1420I10.5 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
10.50 AUY1426I10.5 0.07 0.00 0.00 0.0 0.04 377.0 0.0 0
11.00 AUY1420I11 0.03 0.02 0.01 48.0 0.01 191.0 40.0 82
11.00 AUY1426I11 0.07 0.00 0.00 0.0 0.04 393.0 0.0 0
11.50 AUY1420I11.5 0.01 0.00 0.00 0.0 0.01 193.0 0.0 0
11.50 AUY1426I11.5 0.07 0.00 0.00 0.0 0.04 405.0 0.0 0
12.00 AUY1420I12 0.02 0.01 0.01 1349.0 0.01 191.0 40.0 40
12.00 AUY1426I12 0.07 0.00 0.00 0.0 0.04 421.0 0.0 0
12.50 AUY1420I12.5 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
12.50 AUY1426I12.5 0.07 0.00 0.00 0.0 0.04 445.0 0.0 0
13.00 AUY1420I13 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
13.00 AUY1426I13 0.07 0.00 0.00 0.0 0.04 448.0 0.0 0
13.50 AUY1420I13.5 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
13.50 AUY1426I13.5 0.07 0.00 0.00 0.0 0.03 192.0 0.0 0
14.00 AUY1420I14 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
14.00 AUY1426I14 0.07 0.00 0.00 0.0 0.03 192.0 0.0 0
14.50 AUY1420I14.5 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
14.50 AUY1426I14.5 0.07 0.00 0.00 0.0 0.03 192.0 0.0 0
15.00 AUY1420I15 0.01 0.00 0.00 0.0 0.01 192.0 0.0 0
15.00 AUY1426I15 0.07 0.00 0.00 0.0 0.04 435.0 0.0 0
15.50 AUY1420I15.5 0.01 0.00 0.00 0.0 0.01 192.0 0.0 0
15.50 AUY1426I15.5 0.07 0.00 0.00 0.0 0.04 526.0 0.0 0
16.00 AUY1420I16 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0

Put Options: AUY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AUY1420U1 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
1.00 AUY1426U1 0.07 0.00 0.00 0.0 0.06 1665.0 0.0 0
1.50 AUY1420U1.5 0.01 0.00 0.00 0.0 0.01 166.0 0.0 0
1.50 AUY1426U1.5 0.07 0.00 0.00 0.0 0.07 800.0 0.0 0
2.00 AUY1420U2 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
2.00 AUY1426U2 0.07 0.00 0.00 0.0 0.05 486.0 0.0 0
2.50 AUY1420U2.5 0.01 0.00 0.00 0.0 0.01 151.0 0.0 0
2.50 AUY1426U2.5 0.07 0.00 0.00 0.0 0.04 382.0 0.0 0
3.00 AUY1420U3 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
3.00 AUY1426U3 0.07 0.00 0.00 0.0 0.04 407.0 0.0 0
3.50 AUY1420U3.5 0.01 0.00 0.00 0.0 0.01 170.0 0.0 0
3.50 AUY1426U3.5 0.07 0.00 0.00 0.0 0.03 153.0 0.0 0
4.00 AUY1420U4 0.01 0.00 0.00 0.0 0.01 191.0 0.0 0
4.00 AUY1426U4 0.07 0.00 0.00 0.0 0.04 409.0 0.0 0
4.50 AUY1420U4.5 0.01 0.00 0.00 0.0 0.01 245.0 0.0 0
4.50 AUY1426U4.5 0.07 0.00 0.00 0.0 0.04 616.0 0.0 0
5.00 AUY1420U5 0.01 0.00 0.00 0.0 0.01 282.0 27.0 27
5.00 AUY1426U5 0.07 0.00 0.00 0.0 0.04 575.0 0.0 0
5.50 AUY1420U5.5 0.01 0.00 0.00 0.0 0.01 201.0 0.0 0
5.50 AUY1426U5.5 0.07 0.00 0.00 0.0 0.04 563.0 0.0 0
6.00 AUY1420U6 0.02 0.01 0.00 0.0 0.01 222.0 3.0 6
6.00 AUY1426U6 0.07 0.00 0.00 0.0 0.04 648.0 0.0 0
6.50 AUY1420U6.5 0.01 0.00 0.01 54.0 0.01 249.0 0.0 0
6.50 AUY1426U6.5 0.08 0.00 0.01 224.0 0.05 1399.0 0.0 0
7.00 AUY1420U7 0.06 0.04 0.01 3670.0 0.03 3362.0 400.0 632
7.00 AUY1426U7 0.10 0.03 0.06 776.0 0.09 841.0 10.0 25
7.50 AUY1420U7.5 0.24 0.00 0.22 776.0 0.26 2102.0 60.0 329
7.50 AUY1426U7.5 0.28 0.00 0.26 3289.0 0.34 540.0 10.0 10
8.00 AUY1420U8 0.70 0.00 0.61 3292.0 0.74 2225.0 40.0 2,320
8.00 AUY1426U8 0.77 0.00 0.67 2857.0 0.90 2095.0 1.0 3
8.50 AUY1420U8.5 1.09 0.00 1.11 2148.0 1.24 1565.0 0.0 0
8.50 AUY1426U8.5 1.13 0.00 1.15 2080.0 1.38 972.0 0.0 0
9.00 AUY1420U9 1.75 0.05 1.62 1897.0 1.74 1705.0 25.0 1,511
9.00 AUY1426U9 1.63 0.00 1.65 1901.0 1.88 1956.0 0.0 0
9.50 AUY1420U9.5 2.09 0.00 2.10 1980.0 2.30 1840.0 0.0 0
9.50 AUY1426U9.5 2.13 0.00 2.14 1905.0 2.37 1360.0 0.0 0
10.00 AUY1420U10 1.59 -1.06 2.61 2790.0 2.80 2318.0 71.0 367
10.00 AUY1426U10 2.63 0.00 2.65 1855.0 2.87 1890.0 0.0 0
10.50 AUY1420U10.5 3.05 0.00 3.10 820.0 3.35 271.0 0.0 0
10.50 AUY1426U10.5 3.10 0.00 3.10 1538.0 3.40 947.0 0.0 0
11.00 AUY1420U11 2.21 -1.34 3.60 593.0 3.80 85.0 5.0 5
11.00 AUY1426U11 3.60 0.00 3.60 301.0 3.90 256.0 0.0 0
11.50 AUY1420U11.5 4.05 0.00 4.10 395.0 4.35 181.0 0.0 0
11.50 AUY1426U11.5 4.10 0.00 4.10 592.0 4.40 256.0 0.0 0
12.00 AUY1420U12 4.55 0.00 4.60 395.0 4.80 292.0 0.0 0
12.00 AUY1426U12 4.60 0.00 4.60 590.0 4.90 256.0 0.0 0
12.50 AUY1420U12.5 5.05 0.00 5.10 395.0 5.35 181.0 0.0 0
12.50 AUY1426U12.5 5.10 0.00 5.10 480.0 5.40 315.0 0.0 0
13.00 AUY1420U13 5.55 0.00 5.60 395.0 5.85 181.0 0.0 0
13.00 AUY1426U13 5.60 0.00 5.60 797.0 5.90 256.0 0.0 0
13.50 AUY1420U13.5 6.05 0.00 6.10 380.0 6.35 181.0 0.0 0
13.50 AUY1426U13.5 6.10 0.00 6.10 833.0 6.40 384.0 0.0 0
14.00 AUY1420U14 6.55 0.00 6.60 395.0 6.85 181.0 0.0 0
14.00 AUY1426U14 6.60 0.00 6.60 897.0 6.90 256.0 0.0 0
14.50 AUY1420U14.5 7.05 0.00 7.10 395.0 7.35 181.0 0.0 0
14.50 AUY1426U14.5 7.10 0.00 7.10 480.0 7.40 320.0 0.0 0
15.00 AUY1420U15 7.40 0.00 7.60 300.0 7.80 255.0 0.0 0
15.00 AUY1426U15 7.55 0.00 7.60 450.0 7.90 450.0 0.0 0
15.50 AUY1420U15.5 8.05 0.00 8.10 300.0 8.35 255.0 0.0 0
15.50 AUY1426U15.5 7.85 0.00 8.10 854.0 8.40 424.0 0.0 0
16.00 AUY1420U16 8.55 0.00 8.60 1189.0 8.80 174.0 0.0 0