$5.58 0.00 (0.00%) Yamana Gold Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 5.58
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 5.58
Open: 5.49
Bid: 5.57
Ask: 5.58
Options:

Call Options: AUY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AUY1424J0.5 4.85 0.00 4.85 810.0 5.20 471.0 0.0 0
0.50 AUY1431J0.5 0.00 0.00 4.85 646.0 5.20 174.0 0.0 0
1.00 AUY1424J1 4.35 0.00 4.35 415.0 4.70 412.0 0.0 0
1.00 AUY1431J1 4.35 0.00 4.35 332.0 4.70 332.0 0.0 0
1.50 AUY1424J1.5 3.85 0.00 3.85 415.0 4.20 412.0 0.0 0
1.50 AUY1431J1.5 3.85 0.00 3.85 1174.0 4.25 1107.0 0.0 0
2.00 AUY1424J2 3.35 0.00 3.35 469.0 3.70 412.0 0.0 0
2.00 AUY1431J2 3.35 0.00 3.35 1295.0 3.70 1392.0 0.0 0
2.50 AUY1424J2.5 2.89 0.00 2.89 325.0 3.50 131.0 0.0 0
2.50 AUY1431J2.5 2.90 0.00 2.90 1329.0 3.20 1316.0 0.0 0
3.00 AUY1424J3 2.39 0.00 2.39 325.0 2.68 351.0 0.0 0
3.00 AUY1431J3 2.39 0.00 2.39 1427.0 2.66 1110.0 0.0 0
3.50 AUY1424J3.5 1.89 0.00 1.89 414.0 2.16 376.0 0.0 0
3.50 AUY1431J3.5 2.19 0.29 1.90 1528.0 2.16 959.0 43.0 43
4.00 AUY1424J4 1.90 0.51 1.39 1843.0 1.66 897.0 3.0 3
4.00 AUY1431J4 1.39 0.00 1.39 1212.0 1.66 1067.0 0.0 0
4.50 AUY1424J4.5 1.43 0.54 0.89 1915.0 1.15 812.0 32.0 32
4.50 AUY1431J4.5 1.20 0.31 0.89 2073.0 1.16 1182.0 1.0 1
5.00 AUY1424J5 0.69 0.29 0.40 1643.0 0.65 1224.0 30.0 40
5.00 AUY1431J5 0.54 0.00 0.46 3739.0 0.68 1458.0 15.0 1,823
5.50 AUY1424J5.5 0.14 0.00 0.12 264.0 0.19 2761.0 462.0 2,095
5.50 AUY1431J5.5 0.16 0.00 0.21 503.0 0.25 452.0 2.0 790
6.00 AUY1424J6 0.02 0.00 0.01 48.0 0.02 188.0 157.0 1,733
6.00 AUY1431J6 0.07 0.03 0.04 789.0 0.07 21.0 154.0 847
6.50 AUY1424J6.5 0.02 -0.03 0.01 40.0 0.05 1942.0 5.0 208
6.50 AUY1431J6.5 0.03 -0.02 0.01 43.0 0.05 1846.0 12.0 389
7.00 AUY1424J7 0.04 -0.01 0.01 709.0 0.05 1947.0 17.0 278
7.00 AUY1431J7 0.02 -0.01 0.02 210.0 0.03 1613.0 220.0 488
7.50 AUY1424J7.5 0.01 -0.04 0.01 115.0 0.05 1910.0 10.0 114
7.50 AUY1431J7.5 0.02 -0.08 0.01 300.0 0.10 2177.0 16.0 44
8.00 AUY1424J8 0.10 0.05 0.01 115.0 0.05 1238.0 7.0 76
8.00 AUY1431J8 0.14 0.05 0.01 957.0 0.09 2375.0 1.0 132
8.50 AUY1424J8.5 0.01 -0.04 0.01 73.0 0.05 828.0 3.0 3
8.50 AUY1431J8.5 0.01 -0.08 0.01 123.0 0.09 1566.0 30.0 50
9.00 AUY1424J9 0.01 -0.04 0.01 1848.0 0.05 640.0 2.0 2
9.00 AUY1431J9 0.03 -0.06 0.01 486.0 0.09 1539.0 36.0 36
9.50 AUY1424J9.5 0.05 0.00 0.01 156.0 0.05 355.0 0.0 0
9.50 AUY1431J9.5 0.09 0.00 0.01 2036.0 0.09 1025.0 0.0 0
10.00 AUY1424J10 0.05 0.00 0.01 10.0 0.05 497.0 0.0 0
10.00 AUY1431J10 0.09 0.00 0.00 0.0 0.09 737.0 0.0 0
10.50 AUY1424J10.5 0.05 0.00 0.00 0.0 0.05 485.0 0.0 0
10.50 AUY1431J10.5 0.09 0.00 0.00 0.0 0.09 1072.0 0.0 0
11.00 AUY1424J11 0.05 0.00 0.00 0.0 0.05 485.0 0.0 0
11.00 AUY1431J11 0.09 0.00 0.00 0.0 0.09 1076.0 0.0 0
11.50 AUY1424J11.5 0.05 0.00 0.00 0.0 0.05 490.0 0.0 0
11.50 AUY1431J11.5 0.09 0.00 0.00 0.0 0.09 716.0 0.0 0
12.00 AUY1424J12 0.05 0.00 0.00 0.0 0.05 488.0 0.0 0
12.00 AUY1431J12 0.09 0.00 0.00 0.0 0.09 726.0 0.0 0
12.50 AUY1424J12.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
12.50 AUY1431J12.5 0.09 0.00 0.00 0.0 0.09 705.0 0.0 0
13.00 AUY1424J13 0.05 0.00 0.00 0.0 0.05 382.0 0.0 0
13.00 AUY1431J13 0.09 0.00 0.00 0.0 0.09 1024.0 0.0 0
13.50 AUY1424J13.5 0.05 0.00 0.00 0.0 0.05 382.0 0.0 0
13.50 AUY1431J13.5 0.09 0.00 0.00 0.0 0.09 1028.0 0.0 0
14.00 AUY1424J14 0.05 0.00 0.00 0.0 0.05 397.0 0.0 0
14.00 AUY1431J14 0.09 0.00 0.00 0.0 0.09 1577.0 0.0 0
14.50 AUY1424J14.5 0.05 0.00 0.00 0.0 0.05 490.0 0.0 0
15.00 AUY1424J15 0.05 0.00 0.00 0.0 0.05 482.0 0.0 0
15.50 AUY1424J15.5 0.05 0.00 0.00 0.0 0.05 736.0 0.0 0

Put Options: AUY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AUY1424V0.5 0.05 0.00 0.00 0.0 0.05 1040.0 0.0 0
0.50 AUY1431V0.5 0.00 0.00 0.00 0.0 0.09 1367.0 0.0 0
1.00 AUY1424V1 0.05 0.00 0.00 0.0 0.05 479.0 0.0 0
1.00 AUY1431V1 0.09 0.00 0.00 0.0 0.09 336.0 0.0 0
1.50 AUY1424V1.5 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
1.50 AUY1431V1.5 0.10 0.00 0.00 0.0 0.10 853.0 0.0 0
2.00 AUY1424V2 0.05 0.00 0.00 0.0 0.05 444.0 0.0 0
2.00 AUY1431V2 0.10 0.00 0.00 0.0 0.10 850.0 0.0 0
2.50 AUY1424V2.5 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
2.50 AUY1431V2.5 0.10 0.00 0.00 0.0 0.10 794.0 0.0 0
3.00 AUY1424V3 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
3.00 AUY1431V3 0.11 0.00 0.00 0.0 0.11 836.0 0.0 0
3.50 AUY1424V3.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
3.50 AUY1431V3.5 0.11 0.00 0.00 0.0 0.11 852.0 0.0 0
4.00 AUY1424V4 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
4.00 AUY1431V4 0.10 0.00 0.00 0.0 0.10 817.0 0.0 0
4.50 AUY1424V4.5 0.05 0.00 0.00 0.0 0.05 301.0 0.0 0
4.50 AUY1431V4.5 0.11 0.00 0.00 0.0 0.11 2218.0 0.0 0
5.00 AUY1424V5 0.04 -0.01 0.01 968.0 0.05 1560.0 9.0 9
5.00 AUY1431V5 0.07 0.00 0.02 682.0 0.06 1386.0 1.0 1
5.50 AUY1424V5.5 0.11 0.00 0.05 50.0 0.14 79.0 125.0 617
5.50 AUY1431V5.5 0.13 0.00 0.12 1705.0 0.16 360.0 1.0 208
6.00 AUY1424V6 0.54 0.00 0.36 2529.0 0.55 2520.0 95.0 146
6.00 AUY1431V6 0.39 -0.05 0.44 430.0 0.61 2010.0 51.0 396
6.50 AUY1424V6.5 0.63 -0.22 0.85 2447.0 1.10 2869.0 45.0 155
6.50 AUY1431V6.5 0.70 -0.16 0.86 1620.0 1.12 2322.0 3.0 370
7.00 AUY1424V7 0.81 -0.50 1.31 1354.0 1.62 1896.0 1.0 25
7.00 AUY1431V7 1.03 -0.31 1.34 1802.0 1.62 2622.0 10.0 468
7.50 AUY1424V7.5 1.15 -0.67 1.82 551.0 2.11 724.0 7.0 1
7.50 AUY1431V7.5 1.49 -0.35 1.84 1083.0 2.11 1625.0 2.0 14
8.00 AUY1424V8 2.43 0.09 2.34 384.0 2.61 404.0 3.0 201
8.00 AUY1431V8 2.49 0.16 2.33 978.0 2.62 2559.0 6.0 6
8.50 AUY1424V8.5 2.13 -0.71 2.84 207.0 3.30 220.0 128.0 139
8.50 AUY1431V8.5 2.84 0.00 2.84 340.0 3.15 300.0 0.0 0
9.00 AUY1424V9 2.28 -0.97 3.25 308.0 3.65 396.0 156.0 159
9.00 AUY1431V9 3.45 0.15 3.30 378.0 3.65 563.0 10.0 10
9.50 AUY1424V9.5 2.38 -1.42 3.80 412.0 4.15 415.0 10.0 10
9.50 AUY1431V9.5 3.80 0.00 3.80 412.0 4.15 415.0 0.0 0
10.00 AUY1424V10 4.30 0.00 4.30 412.0 4.65 415.0 0.0 0
10.00 AUY1431V10 4.30 0.00 4.30 412.0 4.65 412.0 0.0 0
10.50 AUY1424V10.5 4.40 -0.05 4.45 412.0 5.15 370.0 100.0 100
10.50 AUY1431V10.5 4.80 0.00 4.80 412.0 5.15 415.0 0.0 0
11.00 AUY1424V11 5.30 0.00 5.30 415.0 5.65 415.0 0.0 0
11.00 AUY1431V11 5.30 0.00 5.30 280.0 5.65 291.0 0.0 0
11.50 AUY1424V11.5 5.80 0.00 5.80 412.0 6.15 412.0 0.0 0
11.50 AUY1431V11.5 5.80 0.00 5.80 280.0 6.15 291.0 0.0 0
12.00 AUY1424V12 6.25 0.00 6.25 412.0 6.65 415.0 0.0 0
12.00 AUY1431V12 6.30 0.00 6.30 280.0 6.65 291.0 0.0 0
12.50 AUY1424V12.5 6.75 0.00 6.75 412.0 7.15 415.0 0.0 0
12.50 AUY1431V12.5 6.80 0.00 6.80 412.0 7.15 415.0 0.0 0
13.00 AUY1424V13 7.25 0.00 7.25 300.0 7.65 300.0 0.0 0
13.00 AUY1431V13 7.30 0.00 7.30 412.0 7.65 415.0 0.0 0
13.50 AUY1424V13.5 7.75 0.00 7.75 300.0 8.20 300.0 0.0 0
13.50 AUY1431V13.5 7.75 0.00 7.75 364.0 8.15 300.0 0.0 0
14.00 AUY1424V14 8.30 0.00 8.30 280.0 8.65 280.0 0.0 0
14.00 AUY1431V14 8.30 0.00 8.30 378.0 8.65 525.0 0.0 0
14.50 AUY1424V14.5 8.80 0.00 8.80 280.0 9.15 280.0 0.0 0
15.00 AUY1424V15 9.30 0.00 9.30 280.0 9.65 280.0 0.0 0
15.50 AUY1424V15.5 9.50 0.00 9.50 750.0 10.50 650.0 0.0 0