Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

YRI – Yamana Gold Inc.

 Last update: November 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.570 Net change: -0.010 Bid price: 4.570 Ask price: 4.590 30-day historical volatility: 88.63%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,187 Volume: 452
14 DEC 2.500 2.070 2.110 2.110 131.7% 0 0
14 DEC 3.000 1.580 1.620 1.620 104.7% 0 0
14 DEC 4.000 0.680 0.730 0.730 74.8% 162 17
14 DEC 4.500 0.350 0.400 0.400 68.3% 0 10
14 DEC 5.000 0.160 0.200 0.200 67.5% 831 192
14 DEC 6.000 0.040 0.060 0.060 75.9% 199 0
14 DEC 7.000 0.010 0.070 0.070 -- 608 0
14 DEC 8.000 0.010 0.150 0.150 -- 428 0
14 DEC 9.000 0 0.150 0.150 -- 3,436 0
14 DEC 10.000 0 0.030 0.030 -- 364 0
14 DEC 11.000 0 0.150 0.150 -- 124 0
14 DEC 12.000 0 0.150 0.150 -- 20 0
15 JAN 2.500 2.070 2.120 2.120 98.0% 0 0
15 JAN 3.000 1.590 1.640 1.640 81.4% 35 0
15 JAN 4.000 0.760 0.800 0.800 66.3% 242 0
15 JAN 5.000 0.260 0.290 0.290 61.8% 398 0
15 JAN 6.000 0.090 0.140 0.140 69.1% 390 0
15 JAN 7.000 0.040 0.080 0.080 77.1% 1,410 0
15 JAN 8.000 0.020 0.080 0.080 -- 516 0
15 JAN 9.000 0.010 0.040 0.040 -- 354 0
15 JAN 10.000 0 0.050 0.050 -- 552 0
15 JAN 11.000 0 0.030 0.030 -- 254 0
15 JAN 12.000 0 0.040 0.040 -- 194 0
15 JAN 13.000 0 0.020 0.020 -- 231 0
15 JAN 14.000 0 0.060 0.060 -- 146 0
15 JAN 15.000 0 0.060 0.060 -- 129 0
15 JAN 16.000 0 0.060 0.060 -- 53 0
15 JAN 17.000 0 0.060 0.060 -- 88 0
15 JAN 18.000 0 0.050 0.050 -- 41 0
15 JAN 19.000 0 0.060 0.060 -- 194 0
15 JAN 20.000 0 0.060 0.060 -- 38 0
15 JAN 21.000 0 0.060 0.060 -- 228 0
15 JAN 22.000 0 0.060 0.060 -- 311 0
15 MAR 2.500 2.080 2.140 2.140 76.4% 80 0
15 MAR 3.000 1.630 1.690 1.690 68.7% 620 0
15 MAR 4.000 0.890 0.930 0.930 61.2% 409 2
15 MAR 5.000 0.420 0.460 0.460 59.0% 356 22
15 MAR 6.000 0.190 0.220 0.220 59.3% 659 0
15 MAR 7.000 0.080 0.140 0.140 62.5% 389 190
15 MAR 8.000 0.050 0.120 0.120 70.1% 262 0
15 MAR 9.000 0.030 0.090 0.090 74.2% 217 0
15 MAR 10.000 0.010 0.080 0.080 78.4% 124 0
15 MAR 11.000 0.010 0.070 0.070 -- 60 0
15 MAR 12.000 0 0.070 0.070 -- 30 0
15 JUN 2.500 2.130 2.210 2.210 72.6% 0 0
15 JUN 3.000 1.670 1.780 1.780 62.6% 25 0
15 JUN 4.000 0.960 1.080 1.080 55.7% 30 0
15 JUN 5.000 0.520 0.620 0.620 54.2% 50 0
15 JUN 6.000 0.280 0.360 0.360 54.5% 95 0
15 JUN 7.000 0.160 0.230 0.230 56.5% 0 0
15 JUN 8.000 0.100 0.160 0.160 59.0% 20 0
15 JUN 9.000 0.060 0.120 0.120 61.1% 0 0
16 JAN 2.500 2.240 2.460 2.460 74.1% 0 0
16 JAN 3.000 1.920 2.090 2.090 70.0% 0 0
16 JAN 4.000 1.300 1.350 1.350 58.4% 226 0
16 JAN 5.000 0.870 0.940 0.940 56.3% 419 7
16 JAN 6.000 0.560 0.750 0.750 57.1% 147 0
16 JAN 7.000 0.380 0.460 0.460 54.3% 246 0
16 JAN 8.000 0.260 0.370 0.370 55.5% 125 0
16 JAN 9.000 0.160 0.300 0.300 55.8% 63 0
16 JAN 10.000 0.160 0.200 0.200 56.8% 227 0
16 JAN 11.000 0.080 0.220 0.220 58.4% 76 0
16 JAN 12.000 0.150 0.190 0.190 64.0% 56 0
16 JAN 13.000 0.040 0.130 0.130 58.0% 185 0
16 JAN 14.000 0.020 0.160 0.160 61.6% 25 0
16 JAN 15.000 0.030 0.150 0.150 64.3% 133 0
17 JAN 2.500 2.440 3.150 3.150 88.4% 0 0
17 JAN 3.000 2.100 2.800 2.800 79.3% 30 0
17 JAN 4.000 1.710 1.850 1.850 64.2% 272 1
17 JAN 5.000 1.260 1.420 1.420 59.1% 284 1
17 JAN 6.000 1.010 1.370 1.370 63.0% 27 0
17 JAN 7.000 0.680 1.130 1.130 59.4% 30 10
17 JAN 8.000 0.520 0.980 0.980 59.3% 22 0
17 JAN 9.000 0.420 0.850 0.850 59.5% 6 0
17 JAN 10.000 0.320 0.760 0.760 59.6% 40 0
17 JAN 11.000 0.250 0.690 0.690 60.0% 35 0
17 JAN 12.000 0.190 0.640 0.640 60.5% 111 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,032 Volume: 28
14 DEC 2.500 0 0.050 0.050 131.5% 0 0
14 DEC 3.000 0 0.150 0.150 127.8% 0 0
14 DEC 4.000 0.090 0.140 0.140 68.1% 104 12
14 DEC 4.500 0.270 0.310 0.310 64.2% 0 0
14 DEC 5.000 0.570 0.610 0.610 62.1% 623 0
14 DEC 6.000 1.440 1.470 1.470 61.0% 115 15
14 DEC 7.000 2.400 2.440 2.440 -- 192 0
14 DEC 8.000 3.400 3.450 3.450 -- 205 0
14 DEC 9.000 4.400 4.450 4.450 -- 174 0
14 DEC 10.000 5.400 5.450 5.450 -- 40 0
14 DEC 11.000 6.400 6.450 6.450 -- 35 0
14 DEC 12.000 7.400 7.450 7.450 -- 21 0
15 JAN 2.500 0 0.040 0.040 89.0% 0 0
15 JAN 3.000 0.010 0.060 0.060 74.0% 0 0
15 JAN 4.000 0.180 0.200 0.200 61.9% 185 0
15 JAN 5.000 0.680 0.710 0.710 59.8% 175 0
15 JAN 6.000 1.500 1.540 1.540 63.2% 319 0
15 JAN 7.000 2.440 2.500 2.500 69.9% 261 0
15 JAN 8.000 3.400 3.500 3.500 88.1% 352 0
15 JAN 9.000 4.400 4.500 4.500 -- 494 1
15 JAN 10.000 5.400 5.450 5.450 -- 248 0
15 JAN 11.000 6.400 6.450 6.450 -- 130 0
15 JAN 12.000 7.400 7.450 7.450 -- 198 0
15 JAN 13.000 8.350 8.450 8.450 -- 133 0
15 JAN 14.000 9.400 9.450 9.450 -- 15 0
15 JAN 15.000 10.400 10.450 10.450 -- 36 0
15 JAN 16.000 11.400 11.450 11.450 -- 31 0
15 JAN 17.000 12.400 12.450 12.450 -- 30 0
15 JAN 18.000 13.400 13.450 13.450 -- 0 0
15 JAN 19.000 14.400 14.450 14.450 -- 0 0
15 JAN 20.000 15.350 15.450 15.450 -- 4 0
15 JAN 21.000 16.350 16.450 16.450 -- 0 0
15 JAN 22.000 17.400 17.450 17.450 -- 40 0
15 MAR 2.500 0.010 0.070 0.070 70.9% 0 0
15 MAR 3.000 0.060 0.120 0.120 65.8% 0 0
15 MAR 4.000 0.310 0.340 0.340 58.3% 134 0
15 MAR 5.000 0.830 0.860 0.860 55.9% 170 0
15 MAR 6.000 1.590 1.630 1.630 55.7% 185 0
15 MAR 7.000 2.490 2.540 2.540 57.9% 155 0
15 MAR 8.000 3.400 3.500 3.500 48.2% 170 0
15 MAR 9.000 4.400 4.500 4.500 72.0% 93 0
15 MAR 10.000 5.400 5.450 5.450 50.2% 24 0
15 MAR 11.000 6.400 6.450 6.450 85.1% 60 0
15 MAR 12.000 7.400 7.450 7.450 -- 0 0
15 JUN 2.500 0.040 0.110 0.110 62.3% 0 0
15 JUN 3.000 0.100 0.170 0.170 56.5% 5 0
15 JUN 4.000 0.400 0.460 0.460 52.6% 155 0
15 JUN 5.000 0.920 1.000 1.000 50.3% 0 0
15 JUN 6.000 1.650 1.750 1.750 49.8% 0 0
15 JUN 7.000 2.520 2.620 2.620 50.5% 0 0
15 JUN 8.000 3.450 3.550 3.550 51.0% 0 0
15 JUN 9.000 4.400 4.550 4.550 54.6% 0 0
16 JAN 2.500 0.020 0.190 0.190 48.4% 0 0
16 JAN 3.000 0.120 0.300 0.300 47.2% 0 0
16 JAN 4.000 0.500 0.660 0.660 45.9% 0 0
16 JAN 5.000 1.140 1.230 1.230 47.1% 500 0
16 JAN 6.000 1.730 1.940 1.940 42.9% 155 0
16 JAN 7.000 2.540 2.730 2.730 40.7% 440 0
16 JAN 8.000 3.450 3.650 3.650 41.7% 155 0
16 JAN 9.000 4.350 4.550 4.550 36.9% 86 0
16 JAN 10.000 5.300 5.550 5.550 43.4% 51 0
16 JAN 11.000 6.250 6.500 6.500 -- 45 0
16 JAN 12.000 7.250 7.500 7.500 -- 30 0
16 JAN 13.000 8.250 8.450 8.450 -- 19 0
16 JAN 14.000 9.250 9.450 9.450 -- 42 0
16 JAN 15.000 10.250 10.450 10.450 38.5% 66 0
17 JAN 2.500 0 0.490 0.490 47.4% 0 0
17 JAN 3.000 0.210 0.620 0.620 47.1% 30 0
17 JAN 4.000 0.590 1.050 1.050 43.8% 0 0
17 JAN 5.000 1.160 1.590 1.590 41.7% 0 0
17 JAN 6.000 1.840 2.290 2.290 40.5% 0 0
17 JAN 7.000 2.470 3.150 3.150 38.1% 70 0
17 JAN 8.000 3.350 4.050 4.050 39.4% 27 0
17 JAN 9.000 4.200 4.950 4.950 38.1% 5 0
17 JAN 10.000 5.100 5.900 5.900 38.0% 0 0
17 JAN 11.000 6.050 6.950 6.950 42.4% 0 0
17 JAN 12.000 7.050 7.950 7.950 46.6% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.