$4.04 +0.08 (2.02%) Yamana Gold Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 4.04
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.08 (2.02%)
Prev Close: 3.96
Open: 4.06
Bid: 4.01
Ask: 4.05
Options:

Call Options: AUY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AUY1422K0.5 3.40 0.00 3.40 270.0 3.60 83.0 0.0 0
0.50 AUY1428K0.5 3.40 0.00 3.45 1078.0 3.65 229.0 0.0 0
1.00 AUY1422K1 2.91 0.00 2.92 64.0 3.15 500.0 0.0 0
1.00 AUY1428K1 2.92 0.00 2.95 633.0 3.15 1431.0 0.0 0
1.50 AUY1422K1.5 2.42 0.00 2.44 60.0 2.60 72.0 0.0 0
1.50 AUY1428K1.5 2.41 0.00 2.45 1347.0 2.63 805.0 0.0 0
2.00 AUY1422K2 1.90 0.00 1.93 558.0 2.09 202.0 0.0 0
2.00 AUY1428K2 1.69 -0.23 1.95 578.0 2.13 618.0 10.0 11
2.50 AUY1422K2.5 1.41 0.00 1.44 870.0 1.63 668.0 0.0 0
2.50 AUY1428K2.5 1.53 0.10 1.45 3263.0 1.63 2895.0 30.0 315
3.00 AUY1422K3 1.05 0.13 0.96 3370.0 1.10 1068.0 1.0 13
3.00 AUY1428K3 0.70 -0.22 0.96 2779.0 1.13 2261.0 40.0 40
3.50 AUY1422K3.5 0.49 -0.06 0.49 6234.0 0.59 2624.0 600.0 2,760
3.50 AUY1428K3.5 0.27 -0.19 0.48 3488.0 0.61 697.0 600.0 380
4.00 AUY1422K4 0.09 0.00 0.09 60.0 0.11 560.0 837.0 5,483
4.00 AUY1428K4 0.18 0.05 0.15 251.0 0.21 1968.0 51.0 592
4.50 AUY1422K4.5 0.04 0.03 0.01 208.0 0.02 1677.0 468.0 1,157
4.50 AUY1428K4.5 0.04 -0.01 0.04 1.0 0.05 928.0 200.0 159
5.00 AUY1422K5 0.02 0.01 0.01 174.0 0.01 622.0 1.0 2,321
5.00 AUY1428K5 0.05 0.04 0.01 55.0 0.04 1254.0 1.0 85
5.50 AUY1422K5.5 0.02 0.01 0.01 152.0 0.01 689.0 2.0 1,030
5.50 AUY1428K5.5 0.58 0.49 0.01 203.0 0.03 273.0 20.0 20
6.00 AUY1422K6 0.01 0.00 0.01 220.0 0.01 783.0 50.0 3,784
6.00 AUY1428K6 0.04 0.01 0.01 373.0 0.04 1050.0 45.0 140
6.50 AUY1422K6.5 0.01 0.00 0.01 31.0 0.01 783.0 133.0 482
6.50 AUY1428K6.5 0.13 0.09 0.04 164.0 0.08 1467.0 8.0 18
7.00 AUY1422K7 0.01 0.00 0.01 1.0 0.02 1957.0 50.0 1,815
7.00 AUY1428K7 0.11 0.02 0.01 385.0 0.08 1472.0 1.0 16
7.50 AUY1422K7.5 0.01 0.00 0.01 90.0 0.04 2723.0 0.0 0
7.50 AUY1428K7.5 0.08 0.04 0.01 292.0 0.04 543.0 30.0 30
8.00 AUY1422K8 0.04 0.03 0.01 99.0 0.02 1696.0 25.0 3,300
8.00 AUY1428K8 0.04 0.00 0.01 664.0 0.04 432.0 0.0 0
8.50 AUY1422K8.5 0.01 0.00 0.01 4.0 0.04 3522.0 0.0 2,950
8.50 AUY1428K8.5 0.04 0.00 0.01 58.0 0.03 197.0 0.0 0
9.00 AUY1422K9 0.02 0.01 0.01 180.0 0.04 2797.0 40.0 40
9.00 AUY1428K9 0.04 0.00 0.01 312.0 0.03 205.0 0.0 0
9.50 AUY1422K9.5 0.01 0.00 0.00 0.0 0.04 2763.0 1.0 1
9.50 AUY1428K9.5 0.04 0.00 0.01 100.0 0.03 211.0 0.0 0
10.00 AUY1422K10 0.01 0.00 0.01 306.0 0.04 3523.0 0.0 6,000
10.00 AUY1428K10 0.03 0.00 0.01 362.0 0.03 325.0 0.0 0
10.50 AUY1422K10.5 0.01 0.00 0.00 0.0 0.04 2723.0 0.0 0
10.50 AUY1428K10.5 0.03 0.00 0.01 275.0 0.03 333.0 0.0 0
11.00 AUY1422K11 0.01 0.00 0.01 57.0 0.04 2723.0 0.0 0
11.00 AUY1428K11 0.05 0.00 0.01 10.0 0.03 352.0 0.0 0
11.50 AUY1422K11.5 0.01 0.00 0.00 0.0 0.03 2533.0 0.0 0
12.00 AUY1422K12 0.01 0.00 0.00 0.0 0.04 2724.0 0.0 0
12.50 AUY1422K12.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
13.00 AUY1422K13 0.01 0.00 0.00 0.0 0.04 2723.0 0.0 0
13.50 AUY1422K13.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
14.00 AUY1422K14 0.01 0.00 0.00 0.0 0.04 2783.0 0.0 0
15.00 AUY1422K15 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: AUY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AUY1422W0.5 0.01 0.00 0.00 0.0 0.04 2906.0 0.0 0
0.50 AUY1428W0.5 0.04 0.00 0.00 0.0 0.03 249.0 0.0 0
1.00 AUY1422W1 0.01 0.00 0.00 0.0 0.04 2490.0 0.0 0
1.00 AUY1428W1 0.04 0.00 0.00 0.0 0.03 338.0 0.0 0
1.50 AUY1422W1.5 0.01 0.00 0.00 0.0 0.04 2490.0 0.0 0
1.50 AUY1428W1.5 0.03 0.00 0.00 0.0 0.03 339.0 0.0 0
2.00 AUY1422W2 0.01 0.00 0.00 0.0 0.04 2490.0 0.0 0
2.00 AUY1428W2 0.05 0.00 0.00 0.0 0.04 332.0 0.0 0
2.50 AUY1422W2.5 0.01 0.00 0.00 0.0 0.04 2485.0 0.0 0
2.50 AUY1428W2.5 0.04 0.00 0.00 0.0 0.04 330.0 0.0 0
3.00 AUY1422W3 0.03 0.02 0.01 70.0 0.04 2818.0 10.0 60
3.00 AUY1428W3 0.04 0.00 0.01 367.0 0.04 1046.0 83.0 83
3.50 AUY1422W3.5 0.01 0.00 0.01 5.0 0.01 209.0 50.0 814
3.50 AUY1428W3.5 0.05 0.04 0.01 602.0 0.05 113.0 25.0 100
4.00 AUY1422W4 0.05 -0.07 0.03 251.0 0.06 634.0 490.0 1,684
4.00 AUY1428W4 0.15 0.03 0.11 617.0 0.13 11.0 27.0 650
4.50 AUY1422W4.5 0.43 0.00 0.40 3709.0 0.55 5223.0 19.0 1,567
4.50 AUY1428W4.5 0.77 0.44 0.45 907.0 0.57 3551.0 1.0 71
5.00 AUY1422W5 1.35 0.47 0.89 5337.0 1.05 5596.0 4.0 744
5.00 AUY1428W5 0.25 -0.54 0.87 2618.0 1.06 1704.0 20.0 35
5.50 AUY1422W5.5 1.40 0.02 1.39 3967.0 1.54 3894.0 3.0 135
5.50 AUY1428W5.5 1.60 0.32 1.40 3061.0 1.55 2315.0 2.0 116
6.00 AUY1422W6 2.05 0.17 1.90 4375.0 2.05 5927.0 5.0 2,151
6.00 AUY1428W6 1.24 -0.53 1.86 3051.0 2.05 1879.0 1.0 45
6.50 AUY1422W6.5 2.38 0.00 2.37 876.0 2.57 858.0 0.0 0
6.50 AUY1428W6.5 1.10 -1.17 2.39 921.0 2.56 497.0 10.0 10
7.00 AUY1422W7 3.25 0.37 2.88 3381.0 3.05 3256.0 2.0 152
7.00 AUY1428W7 1.39 -1.33 2.87 1128.0 3.10 814.0 3.0 3
7.50 AUY1422W7.5 3.35 0.00 3.35 706.0 3.60 706.0 0.0 0
7.50 AUY1428W7.5 1.78 -1.37 3.35 665.0 3.60 533.0 100.0 100
8.00 AUY1422W8 3.85 0.00 3.85 1322.0 4.05 872.0 8.0 29
8.00 AUY1428W8 2.17 -1.53 3.80 450.0 4.20 310.0 2.0 2
8.50 AUY1422W8.5 4.35 0.00 4.35 212.0 4.60 212.0 0.0 0
8.50 AUY1428W8.5 4.20 0.00 4.35 665.0 4.60 533.0 0.0 0
9.00 AUY1422W9 4.50 -0.35 4.75 215.0 5.10 140.0 4.0 5
9.00 AUY1428W9 4.70 0.00 4.85 665.0 5.10 533.0 0.0 0
9.50 AUY1422W9.5 5.35 0.00 5.25 90.0 5.60 60.0 0.0 0
9.50 AUY1428W9.5 5.20 0.00 5.35 665.0 5.60 573.0 0.0 0
10.00 AUY1422W10 4.57 -1.28 5.75 210.0 6.10 213.0 4.0 4
10.00 AUY1428W10 5.75 0.00 5.80 665.0 6.10 590.0 0.0 0
10.50 AUY1422W10.5 6.35 0.00 6.25 90.0 6.60 67.0 0.0 0
10.50 AUY1428W10.5 6.20 0.00 6.35 665.0 6.60 540.0 0.0 0
11.00 AUY1422W11 5.39 -1.46 6.70 480.0 7.15 475.0 2.0 2
11.00 AUY1428W11 6.75 0.00 6.85 665.0 7.10 573.0 0.0 0
11.50 AUY1422W11.5 7.35 0.00 7.25 60.0 7.65 87.0 0.0 0
12.00 AUY1422W12 7.20 0.00 7.45 720.0 8.55 720.0 0.0 0
12.50 AUY1422W12.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
13.00 AUY1422W13 8.60 0.00 8.55 75.0 9.05 75.0 0.0 0
13.50 AUY1422W13.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
14.00 AUY1422W14 9.60 0.00 9.35 770.0 10.05 70.0 0.0 0
15.00 AUY1422W15 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0