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: September 30, 2014 at 11:33 a.m.   (Data 15 minutes delayed)
  Last price: 6.760 Net change: -0.030 Bid price: 6.760 Ask price: 6.770 30-day historical volatility: 27.49%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,713 Volume: 954
14 OCT 5.000 1.700 1.800 1.830 75.3% 0 0
14 OCT 6.000 0.760 0.850 0.900 48.8% 0 0
14 OCT 7.000 0.130 0.190 0.150 45.1% 1,919 900
14 OCT 8.000 0 0.050 0.030 53.8% 722 0
14 OCT 9.000 0 0.030 0.040 65.3% 222 0
14 OCT 10.000 0 0.020 0.020 -- 95 0
14 OCT 11.000 0 0.020 0.020 -- 15 0
14 OCT 12.000 0 0.020 0.020 -- 0 0
14 NOV 5.000 1.730 1.840 1.800 59.5% 5 5
14 NOV 6.000 0.870 0.930 0.970 46.0% 0 0
14 NOV 7.000 0.290 0.340 0.360 41.5% 100 0
14 NOV 8.000 0.060 0.110 0.120 43.0% 25 0
14 NOV 9.000 0 0.050 0.050 49.3% 25 0
14 NOV 10.000 0 0.040 0.040 50.6% 0 0
14 DEC 5.000 1.810 1.890 1.910 58.1% 0 0
14 DEC 6.000 0.950 1.020 1.000 45.8% 20 10
14 DEC 7.000 0.390 0.450 0.400 42.7% 300 7
14 DEC 8.000 0.150 0.160 0.160 43.1% 311 4
14 DEC 9.000 0.040 0.070 0.070 44.0% 3,401 0
14 DEC 10.000 0 0.040 0.040 54.1% 269 0
14 DEC 11.000 0 0.030 0.030 46.1% 214 0
14 DEC 12.000 0 0.020 0.020 49.8% 0 0
15 JAN 5.000 1.800 1.900 1.930 53.3% 0 0
15 JAN 6.000 0.980 1.070 1.100 43.3% 33 0
15 JAN 7.000 0.440 0.510 0.530 40.1% 290 0
15 JAN 8.000 0.180 0.230 0.240 41.3% 323 0
15 JAN 9.000 0.050 0.110 0.120 41.8% 344 0
15 JAN 10.000 0.020 0.070 0.070 45.6% 431 0
15 JAN 11.000 0 0.050 0.050 56.7% 217 0
15 JAN 12.000 0 0.040 0.040 47.6% 194 0
15 JAN 13.000 0 0.040 0.040 52.8% 230 0
15 JAN 14.000 0 0.040 0.040 78.4% 146 0
15 JAN 15.000 0 0.040 0.040 62.0% 129 0
15 JAN 16.000 0 0.040 0.040 -- 53 0
15 JAN 17.000 0 0.040 0.040 -- 88 0
15 JAN 18.000 0 0.040 0.040 -- 41 0
15 JAN 19.000 0 0.040 0.040 -- 194 0
15 JAN 20.000 0 0.040 0.040 -- 38 0
15 JAN 21.000 0 0.040 0.040 -- 228 0
15 JAN 22.000 0 0.040 0.040 -- 311 0
15 MAR 5.000 1.860 1.970 2.000 50.6% 0 0
15 MAR 6.000 1.110 1.220 1.160 44.6% 25 20
15 MAR 7.000 0.590 0.680 0.700 41.9% 235 0
15 MAR 8.000 0.290 0.370 0.350 41.4% 30 3
15 MAR 9.000 0.130 0.210 0.210 41.6% 42 0
15 MAR 10.000 0.060 0.130 0.130 42.8% 124 0
15 MAR 11.000 0.020 0.090 0.090 44.7% 60 0
15 MAR 12.000 0.020 0.070 0.070 51.6% 0 0
16 JAN 5.000 2.070 2.320 2.370 48.7% 0 0
16 JAN 6.000 1.510 1.710 1.740 46.1% 100 0
16 JAN 7.000 1.040 1.230 1.270 45.0% 176 0
16 JAN 8.000 0.700 0.890 0.930 42.7% 125 0
16 JAN 9.000 0.460 0.670 0.650 42.4% 103 5
16 JAN 10.000 0.360 0.530 0.540 43.9% 179 0
16 JAN 11.000 0.340 0.420 0.440 46.3% 71 0
16 JAN 12.000 0.200 0.350 0.370 45.7% 60 0
16 JAN 13.000 0.080 0.290 0.240 44.3% 185 0
16 JAN 14.000 0.040 0.250 0.270 44.8% 25 0
16 JAN 15.000 0.010 0.220 0.230 45.2% 135 0
17 JAN 5.000 2.250 2.940 3.050 53.7% 0 0
17 JAN 6.000 1.790 2.260 2.330 49.0% 0 0
17 JAN 7.000 1.360 1.840 1.900 46.9% 0 0
17 JAN 8.000 1.030 1.510 1.570 45.7% 0 0
17 JAN 9.000 0.820 1.260 1.310 45.6% 4 0
17 JAN 10.000 0.620 1.070 1.110 45.2% 30 0
17 JAN 11.000 0.470 0.940 0.960 45.4% 30 0
17 JAN 12.000 0.370 0.840 0.860 45.9% 41 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 5,689 Volume: 1,001
14 OCT 5.000 0 0.020 0.020 72.1% 0 0
14 OCT 6.000 0.010 0.050 0.050 42.5% 0 0
14 OCT 7.000 0.360 0.410 0.380 40.8% 50 0
14 OCT 8.000 1.220 1.290 1.240 53.1% 113 0
14 OCT 9.000 2.210 2.280 2.260 51.4% 653 500
14 OCT 10.000 3.200 3.300 3.250 -- 0 0
14 OCT 11.000 4.200 4.300 4.250 -- 0 0
14 OCT 12.000 5.200 5.300 5.250 -- 0 0
14 NOV 5.000 0 0.050 0.050 49.0% 0 0
14 NOV 6.000 0.100 0.150 0.150 39.8% 0 0
14 NOV 7.000 0.500 0.560 0.520 37.5% 0 500
14 NOV 8.000 1.270 1.330 1.310 37.1% 50 0
14 NOV 9.000 2.210 2.280 2.250 -- 0 0
14 NOV 10.000 3.200 3.300 3.250 -- 0 0
14 DEC 5.000 0.010 0.070 0.070 43.7% 0 0
14 DEC 6.000 0.170 0.220 0.210 39.4% 20 0
14 DEC 7.000 0.600 0.640 0.620 37.6% 157 0
14 DEC 8.000 1.330 1.370 1.350 36.1% 256 0
14 DEC 9.000 2.230 2.290 2.250 21.7% 270 1
14 DEC 10.000 3.200 3.300 3.250 -- 30 0
14 DEC 11.000 4.200 4.250 4.250 -- 40 0
14 DEC 12.000 5.150 5.250 5.250 -- 0 0
15 JAN 5.000 0.020 0.080 0.090 39.7% 0 0
15 JAN 6.000 0.180 0.270 0.270 36.3% 0 0
15 JAN 7.000 0.660 0.720 0.710 35.9% 216 0
15 JAN 8.000 1.330 1.440 1.420 32.1% 512 0
15 JAN 9.000 2.220 2.330 2.300 -- 609 0
15 JAN 10.000 3.200 3.300 3.250 -- 405 0
15 JAN 11.000 4.150 4.300 4.250 -- 250 0
15 JAN 12.000 5.150 5.250 5.250 -- 198 0
15 JAN 13.000 6.150 6.250 6.250 -- 153 0
15 JAN 14.000 7.150 7.250 7.250 -- 40 0
15 JAN 15.000 8.150 8.250 8.250 -- 36 0
15 JAN 16.000 9.150 9.250 9.250 -- 35 0
15 JAN 17.000 10.150 10.250 10.250 -- 30 0
15 JAN 18.000 11.150 11.250 11.250 -- 0 0
15 JAN 19.000 12.150 12.250 12.250 -- 0 0
15 JAN 20.000 13.150 13.250 13.250 -- 4 0
15 JAN 21.000 14.150 14.250 14.250 -- 0 0
15 JAN 22.000 15.150 15.250 15.250 -- 40 0
15 MAR 5.000 0.070 0.150 0.150 39.4% 0 0
15 MAR 6.000 0.310 0.390 0.400 36.9% 5 0
15 MAR 7.000 0.750 0.860 0.850 34.8% 50 0
15 MAR 8.000 1.470 1.550 1.530 34.0% 145 0
15 MAR 9.000 2.260 2.390 2.370 27.6% 33 0
15 MAR 10.000 3.200 3.350 3.300 -- 24 0
15 MAR 11.000 4.150 4.350 4.300 -- 30 0
15 MAR 12.000 5.150 5.300 5.300 -- 0 0
16 JAN 5.000 0.250 0.460 0.470 36.7% 0 0
16 JAN 6.000 0.610 0.800 0.810 34.7% 150 0
16 JAN 7.000 1.090 1.330 1.320 33.0% 440 0
16 JAN 8.000 1.780 1.980 1.960 32.2% 215 0
16 JAN 9.000 2.540 2.760 2.750 31.0% 136 0
16 JAN 10.000 3.350 3.600 3.600 28.0% 71 0
16 JAN 11.000 4.250 4.500 4.500 21.5% 50 0
16 JAN 12.000 5.150 5.450 5.400 -- 30 0
16 JAN 13.000 6.100 6.400 6.350 -- 19 0
16 JAN 14.000 7.100 7.350 7.300 -- 42 0
16 JAN 15.000 8.050 8.300 8.300 -- 66 0
17 JAN 5.000 0.340 0.820 0.830 34.9% 0 0
17 JAN 6.000 0.780 1.250 1.260 33.9% 0 0
17 JAN 7.000 1.340 1.800 1.810 33.0% 0 0
17 JAN 8.000 2.000 2.440 2.460 32.0% 11 0
17 JAN 9.000 2.590 3.350 3.350 31.5% 5 0
17 JAN 10.000 3.400 4.150 4.150 30.6% 0 0
17 JAN 11.000 4.250 5.000 5.000 29.5% 0 0
17 JAN 12.000 5.100 5.900 5.900 27.5% 0 0

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