YAMANA GOLD Inc

(NYSE: AUY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
7.82 Up +0.06 +0.77%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.AUY4EHC001000 NA NA NA NA 6.550 7 NA NA
2.000 126.2.AUY4EHC002000 NA NA NA NA 5.550 5.95 NA NA
3.000 126.2.AUY4EHC003000 NA NA NA NA 4.600 4.95 NA NA
4.000 126.2.AUY4EHC004000 NA NA NA NA 3.600 3.95 NA NA
5.000 126.2.AUY4EHC005000 NA NA NA NA 2.640 2.91 NA NA
6.000 126.2.AUY4EHC006000 2.07 +2.07 NA 0.09 1.690 1.91 1 1
7.000 126.2.AUY4EHC007000 0.91 +0.11 +13.75% 0.10 0.860 0.92 151 468
8.000 126.2.AUY4EHC008000 0.25 +0.05 +25.00% 0.25 0.230 0.25 883 7,178
9.000 126.2.AUY4EHC009000 0.05 +0.01 +25.00% 0.05 0.040 0.05 165 7,081
10.000 126.2.AUY4EHC010000 0.01 -0.01 -50.00% 0.02 0.010 0.02 26 6,058
11.000 126.2.AUY4EHC011000 0.05 unch unch 0.01 NA 0.01 20 953
12.000 126.2.AUY4EHC012000 0.01 -0.01 -50.00% 0.01 NA 0.01 24 334
13.000 126.2.AUY4EHC013000 0.02 -0.01 -33.33% 0.01 NA 0.01 5 14
14.000 126.2.AUY4EHC014000 0.01 +0.01 NA 0.01 NA 0.01 14 14
15.000 126.2.AUY4EHC015000 NA NA NA NA NA 0.01 NA NA
16.000 126.2.AUY4EHC016000 NA NA NA NA NA 0.01 NA NA
17.000 126.2.AUY4EHC017000 0.01 +0.01 NA 0.01 NA 0.01 34 34
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.AUY4QHC001000 NA NA NA NA NA 0.01 NA NA
2.000 126.2.AUY4QHC002000 NA NA NA NA NA 0.01 NA NA
3.000 126.2.AUY4QHC003000 NA NA NA NA NA 0.01 NA NA
4.000 126.2.AUY4QHC004000 NA NA NA NA NA 0.01 NA NA
5.000 126.2.AUY4QHC005000 0.03 +0.02 +200.00% 0.01 NA 0.01 11 21
6.000 126.2.AUY4QHC006000 0.02 +0.01 +100.00% 0.01 NA 0.01 141 64
7.000 126.2.AUY4QHC007000 0.08 -0.02 -20.00% 0.07 0.050 0.07 16 698
8.000 126.2.AUY4QHC008000 0.42 -0.05 -10.64% 0.25 0.410 0.43 308 5,114
9.000 126.2.AUY4QHC009000 1.20 -0.16 -11.76% 0.07 1.160 1.25 9 3,089
10.000 126.2.AUY4QHC010000 2.20 -0.03 -1.35% 0.07 2.110 2.25 15 580
11.000 126.2.AUY4QHC011000 3.07 +0.13 +4.42% 0.12 3.100 3.3 5 58
12.000 126.2.AUY4QHC012000 4.04 +4.04 NA 0.12 4.100 4.3 2 1
13.000 126.2.AUY4QHC013000 NA NA NA NA 5.050 5.45 NA NA
14.000 126.2.AUY4QHC014000 NA NA NA NA 6.000 6.45 NA NA
15.000 126.2.AUY4QHC015000 NA NA NA NA 7.000 7.45 NA NA
16.000 126.2.AUY4QHC016000 NA NA NA NA 8.000 8.45 NA NA
17.000 126.2.AUY4QHC017000 NA NA NA NA 9.000 9.45 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:17 AM ET