$3.93 -0.26 (-6.21%) Yamana Gold Inc - NYSE

Nov. 28, 2014 | 09:39 AM
Last Trade: 3.93
Trade Time: Nov 28 09:39 AM Eastern Daylight Time
Change: -0.26 (-6.21%)
Prev Close: 4.19
Open: 3.95
Bid: 3.92
Ask: 3.93
Options:

Call Options: AUY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AUY1428K0.5 3.45 0.00 3.35 11.0 3.80 10.0 0.0 0
1.00 AUY1428K1 2.99 0.00 2.70 11.0 3.20 11.0 0.0 0
1.50 AUY1428K1.5 2.65 0.00 2.19 11.0 2.66 11.0 0.0 0
2.00 AUY1428K2 1.69 -0.46 1.77 11.0 2.08 11.0 10.0 11
2.50 AUY1428K2.5 1.53 -0.12 1.27 11.0 1.59 11.0 30.0 315
3.00 AUY1428K3 1.05 -0.10 0.77 11.0 1.08 11.0 20.0 20
3.50 AUY1428K3.5 0.70 0.20 0.40 40.0 0.48 40.0 5.0 375
4.00 AUY1428K4 0.20 0.00 0.01 11.0 0.06 11.0 30.0 605
4.50 AUY1428K4.5 0.01 -0.02 0.01 994.0 0.02 11.0 4.0 521
5.00 AUY1428K5 0.01 0.00 0.01 55.0 0.01 1.0 10.0 95
5.50 AUY1428K5.5 0.58 0.52 0.01 203.0 0.02 11.0 20.0 20
6.00 AUY1428K6 0.04 -0.01 0.01 373.0 0.02 40.0 45.0 140
6.50 AUY1428K6.5 0.13 0.07 0.04 164.0 0.02 11.0 8.0 18
7.00 AUY1428K7 0.11 0.05 0.01 385.0 0.02 11.0 1.0 16
7.50 AUY1428K7.5 0.08 0.02 0.01 292.0 0.02 11.0 30.0 30
8.00 AUY1428K8 0.06 0.00 0.01 664.0 0.02 11.0 0.0 0
8.50 AUY1428K8.5 0.06 0.00 0.01 58.0 0.02 11.0 0.0 0
9.00 AUY1428K9 0.07 0.00 0.01 312.0 0.02 11.0 0.0 0
9.50 AUY1428K9.5 0.07 0.00 0.01 100.0 0.02 11.0 0.0 0
10.00 AUY1428K10 0.06 0.00 0.01 362.0 0.02 11.0 0.0 0
10.50 AUY1428K10.5 0.06 0.00 0.01 275.0 0.02 11.0 0.0 0
11.00 AUY1428K11 0.06 0.00 0.01 10.0 0.02 11.0 0.0 0

Put Options: AUY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AUY1428W0.5 0.06 0.00 0.00 0.0 0.02 11.0 0.0 0
1.00 AUY1428W1 0.07 0.00 0.00 0.0 0.02 11.0 0.0 0
1.50 AUY1428W1.5 0.02 -0.03 0.00 0.0 0.02 11.0 50.0 50
2.00 AUY1428W2 0.01 -0.04 0.00 0.0 0.02 11.0 100.0 100
2.50 AUY1428W2.5 0.07 0.00 0.00 0.0 0.02 11.0 0.0 0
3.00 AUY1428W3 0.04 -0.02 0.01 367.0 0.04 11.0 83.0 83
3.50 AUY1428W3.5 0.03 0.01 0.01 602.0 0.02 11.0 50.0 150
4.00 AUY1428W4 0.07 0.00 0.01 10.0 0.13 40.0 200.0 1,035
4.50 AUY1428W4.5 0.45 0.36 0.42 11.0 0.74 11.0 40.0 88
5.00 AUY1428W5 0.25 -0.47 0.92 11.0 1.24 11.0 20.0 35
5.50 AUY1428W5.5 1.60 0.39 1.42 11.0 1.74 11.0 2.0 1
6.00 AUY1428W6 1.90 0.19 1.92 11.0 2.24 11.0 15.0 30
6.50 AUY1428W6.5 1.10 -1.10 2.34 11.0 2.82 11.0 10.0 10
7.00 AUY1428W7 1.39 -1.32 2.85 11.0 3.35 11.0 3.0 3
7.50 AUY1428W7.5 1.78 -1.22 3.35 11.0 3.85 11.0 100.0 100
8.00 AUY1428W8 2.17 -1.38 3.70 10.0 4.15 11.0 2.0 2
8.50 AUY1428W8.5 4.05 0.00 4.20 10.0 4.65 11.0 0.0 0
9.00 AUY1428W9 4.55 0.00 4.80 11.0 5.35 11.0 0.0 0
9.50 AUY1428W9.5 5.05 0.00 5.30 11.0 5.90 11.0 0.0 0
10.00 AUY1428W10 5.55 0.00 5.80 11.0 6.40 11.0 0.0 0
10.50 AUY1428W10.5 6.05 0.00 6.30 11.0 6.90 11.0 0.0 0
11.00 AUY1428W11 6.55 0.00 6.80 11.0 7.40 11.0 0.0 0