YAMANA GOLD Inc

(NYSE: AUY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
8.02Down-0.36-4.30%Today's Close  |  8.07 +0.05 +0.62% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
2.000 126.2.AUY4DJC002000 NA NA NA NA 5.950 6.15 NA NA
3.000 126.2.AUY4DJC003000 NA NA NA NA 4.950 5.15 NA NA
4.000 126.2.AUY4DJC004000 4.75 +0.15 +3.26% 0.08 4.000 4.1 100 57
5.000 126.2.AUY4DJC005000 4.70 +0.10 +2.17% 0.08 3.000 3.1 5 3
6.000 126.2.AUY4DJC006000 2.52 -0.42 -14.29% 0.08 2.000 2.1 201 85
7.000 126.2.AUY4DJC007000 1.05 -0.26 -19.85% 0.08 1.010 1.1 30 161
8.000 126.2.AUY4DJC008000 0.07 -0.33 -82.50% 0.06 0.060 0.08 590 4,335
9.000 126.2.AUY4DJC009000 0.01 -0.01 -50.00% 0.01 NA 0.01 78 13,496
10.000 126.2.AUY4DJC010000 0.01 unch unch 0.01 NA 0.01 4 26,682
11.000 126.2.AUY4DJC011000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 22,930
12.000 126.2.AUY4DJC012000 0.01 unch unch 0.02 NA 0.02 5 4,270
13.000 126.2.AUY4DJC013000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 1,494
14.000 126.2.AUY4DJC014000 0.01 -0.01 -50.00% 0.02 NA 0.02 15 1,359
15.000 126.2.AUY4DJC015000 0.03 unch unch 0.02 NA 0.02 20 351
16.000 126.2.AUY4DJC016000 0.01 unch unch 0.02 NA 0.02 59 283
17.000 126.2.AUY4DJC017000 0.02 +0.01 +100.00% 0.02 NA 0.02 200 487
18.000 126.2.AUY4DJC018000 0.01 -0.33 -97.06% 0.02 NA 0.02 150 156
19.000 126.2.AUY4DJC019000 0.01 -0.01 -50.00% 0.02 NA 0.02 7 22
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
2.000 126.2.AUY4PJC002000 NA NA NA NA NA 0.01 NA NA
3.000 126.2.AUY4PJC003000 NA NA NA NA NA 0.01 NA NA
4.000 126.2.AUY4PJC004000 0.04 -0.01 -20.00% 0.01 NA 0.01 3 5
5.000 126.2.AUY4PJC005000 0.04 +0.04 NA 0.02 NA 0.02 3 3
6.000 126.2.AUY4PJC006000 0.04 -0.08 -66.67% 0.02 NA 0.02 50 152
7.000 126.2.AUY4PJC007000 0.01 unch unch 0.02 NA 0.02 20 2,436
8.000 126.2.AUY4PJC008000 0.06 +0.04 +200.00% 0.06 0.050 0.06 551 5,113
9.000 126.2.AUY4PJC009000 0.96 +0.29 +43.28% 0.01 0.920 0.99 1,004 8,141
10.000 126.2.AUY4PJC010000 1.92 +0.26 +15.66% 0.03 1.960 2.01 40 4,704
11.000 126.2.AUY4PJC011000 2.90 +0.24 +9.02% 0.07 2.900 3.05 1 1,150
12.000 126.2.AUY4PJC012000 4.00 +0.70 +21.21% 0.02 3.900 4 10 483
13.000 126.2.AUY4PJC013000 4.95 +0.60 +13.79% 0.02 4.900 5 1 200
14.000 126.2.AUY4PJC014000 5.32 +0.05 +0.95% 0.07 5.900 6.05 12 31
15.000 126.2.AUY4PJC015000 6.38 +0.45 +7.59% 0.02 6.900 7 12 51
16.000 126.2.AUY4PJC016000 7.60 +0.50 +7.04% 0.07 7.900 8.05 5 32
17.000 126.2.AUY4PJC017000 7.75 +0.31 +4.17% 0.07 8.650 9.05 15 5
18.000 126.2.AUY4PJC018000 7.55 -0.25 -3.21% 0.07 9.650 10.05 252 1
19.000 126.2.AUY4PJC019000 8.60 +0.10 +1.18% 0.02 10.900 11 82 14
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 6:38 PM ET