Yamana Gold Inc $7.96

down -0.06


17/4/2014 06:40 PM  |  NYSE : AUY  
Industries : Metals & Mining / Gold
Last Trade: 7.96
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.06 (-0.75 %)
Prev Close: 8.02
Open: 8.05
Bid: 7.95
Ask: 7.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AUY Trend Analysis - it has underperformed the S&P 500 by 48%
Options:

Call Options: AUY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 AUY1419D2 5.95 0.00 5.80 1537.0 6.25 1537.0 0.0 0
3.00 AUY1419D3 4.95 0.00 4.85 1487.0 5.05 1452.0 0.0 0
4.00 AUY1419D4 4.75 0.75 3.90 1319.0 4.05 1438.0 100.0 57
5.00 AUY1419D5 4.70 1.70 2.92 381.0 3.05 915.0 5.0 3
6.00 AUY1419D6 2.52 0.51 1.92 660.0 2.01 1895.0 200.0 128
7.00 AUY1419D7 1.01 -0.04 0.92 1104.0 0.98 906.0 18.0 153
8.00 AUY1419D8 0.01 -0.06 0.01 1038.0 0.01 185.0 924.0 4,367
9.00 AUY1419D9 0.01 0.00 0.01 5.0 0.01 247.0 78.0 13,491
10.00 AUY1419D10 0.01 0.00 0.01 137.0 0.01 984.0 34.0 26,682
11.00 AUY1419D11 0.01 0.00 0.01 1.0 0.01 890.0 1.0 22,930
12.00 AUY1419D12 0.01 -0.01 0.01 32.0 0.01 960.0 5.0 4,270
13.00 AUY1419D13 0.01 -0.01 0.01 94.0 0.01 244.0 10.0 1,494
14.00 AUY1419D14 0.01 -0.01 0.01 2.0 0.02 881.0 15.0 1,359
15.00 AUY1419D15 0.03 0.01 0.01 56.0 0.01 172.0 20.0 351
16.00 AUY1419D16 0.01 -0.01 0.01 7.0 0.02 844.0 59.0 283
17.00 AUY1419D17 0.02 0.00 0.01 11.0 0.02 842.0 200.0 487
18.00 AUY1419D18 0.01 -0.01 0.01 150.0 0.02 844.0 150.0 156
19.00 AUY1419D19 0.01 -0.01 0.01 1.0 0.02 880.0 7.0 22

Put Options: AUY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 AUY1419P2 0.01 0.00 0.00 0.0 0.02 881.0 0.0 0
3.00 AUY1419P3 0.01 0.00 0.01 30.0 0.02 892.0 0.0 0
4.00 AUY1419P4 0.04 0.03 0.01 400.0 0.02 858.0 3.0 5
5.00 AUY1419P5 0.04 0.02 0.01 41.0 0.02 858.0 3.0 3
6.00 AUY1419P6 0.04 0.02 0.01 20.0 0.02 880.0 50.0 152
7.00 AUY1419P7 0.01 -0.01 0.01 73.0 0.01 254.0 10.0 2,436
8.00 AUY1419P8 0.04 -0.02 0.02 529.0 0.06 48.0 1048.0 5,179
9.00 AUY1419P9 1.03 0.08 1.04 48.0 1.07 1309.0 1028.0 6,974
10.00 AUY1419P10 2.06 0.14 2.03 155.0 2.09 1616.0 539.0 4,439
11.00 AUY1419P11 3.05 0.15 3.00 1132.0 3.10 1684.0 92.0 1,149
12.00 AUY1419P12 4.05 0.05 4.00 1167.0 4.10 1716.0 2.0 483
13.00 AUY1419P13 4.95 0.00 4.90 1860.0 5.10 1651.0 1.0 200
14.00 AUY1419P14 5.32 -0.58 5.90 894.0 6.10 845.0 12.0 31
15.00 AUY1419P15 6.38 -0.52 6.90 894.0 7.10 845.0 12.0 51
16.00 AUY1419P16 7.60 -0.30 7.90 910.0 8.10 846.0 5.0 32
17.00 AUY1419P17 7.75 -0.90 8.75 950.0 9.10 845.0 15.0 5
18.00 AUY1419P18 7.55 -2.10 9.75 950.0 10.10 845.0 252.0 1
19.00 AUY1419P19 8.60 -2.30 10.90 910.0 11.10 822.0 82.0 14
Trading Center