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: August 30, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 9.260 Net change: 0.190 Bid price: 9.230 Ask price: 9.270 30-day historical volatility: 23.52%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 38,783 Volume: 51
14 SEP 6.000 3.200 3.300 3.300 47.1% 15 0
14 SEP 7.000 2.220 2.280 2.280 41.0% 224 0
14 SEP 8.000 1.230 1.290 1.290 33.4% 11,311 0
14 SEP 9.000 0.340 0.410 0.410 26.1% 1,896 7
14 SEP 9.500 0.100 0.150 0.150 25.5% 563 0
14 SEP 10.000 0.020 0.070 0.070 29.2% 14,737 0
14 SEP 11.000 0 0.050 0.050 45.4% 459 0
14 SEP 12.000 0 0.030 0.030 50.3% 287 0
14 SEP 13.000 0 0.080 0.080 -- 368 0
14 SEP 14.000 0 0.080 0.080 -- 131 0
14 OCT 7.000 2.220 2.300 2.300 40.2% 0 0
14 OCT 8.000 1.250 1.330 1.330 30.2% 25 0
14 OCT 9.000 0.480 0.530 0.530 27.6% 0 0
14 OCT 10.000 0.100 0.150 0.150 27.8% 95 0
14 OCT 11.000 0.010 0.060 0.060 31.7% 15 0
14 OCT 12.000 0 0.040 0.040 46.5% 0 0
14 DEC 6.000 3.200 3.300 3.300 42.4% 20 0
14 DEC 7.000 2.280 2.320 2.320 37.5% 104 0
14 DEC 8.000 1.400 1.450 1.450 33.0% 217 0
14 DEC 9.000 0.740 0.790 0.790 31.9% 3,401 4
14 DEC 10.000 0.330 0.380 0.380 31.6% 264 10
14 DEC 11.000 0.120 0.180 0.180 31.8% 214 0
14 DEC 12.000 0.020 0.100 0.100 32.3% 0 0
15 JAN 6.000 3.200 3.350 3.350 45.3% 2 0
15 JAN 7.000 2.290 2.380 2.380 38.2% 216 0
15 JAN 8.000 1.470 1.540 1.540 34.8% 207 0
15 JAN 9.000 0.840 0.910 0.910 33.7% 304 0
15 JAN 10.000 0.420 0.500 0.500 33.2% 431 10
15 JAN 11.000 0.180 0.260 0.260 32.9% 217 0
15 JAN 12.000 0.070 0.150 0.150 33.8% 194 0
15 JAN 13.000 0.020 0.100 0.100 35.3% 230 0
15 JAN 14.000 0 0.070 0.070 42.6% 146 0
15 JAN 15.000 0 0.060 0.060 48.7% 141 0
15 JAN 16.000 0 0.050 0.050 53.6% 53 0
15 JAN 17.000 0 0.050 0.050 58.6% 88 0
15 JAN 18.000 0 0.050 0.050 46.0% 41 0
15 JAN 19.000 0 0.040 0.040 47.5% 194 0
15 JAN 20.000 0 0.040 0.040 50.3% 38 0
15 JAN 21.000 0 0.040 0.040 52.9% 228 0
15 JAN 22.000 0 0.040 0.040 76.9% 311 0
15 MAR 7.000 2.360 2.460 2.460 38.4% 40 0
15 MAR 8.000 1.590 1.700 1.700 36.1% 0 0
15 MAR 9.000 1.000 1.110 1.110 35.1% 23 0
15 MAR 10.000 0.580 0.690 0.690 34.5% 95 0
15 MAR 11.000 0.320 0.400 0.400 33.9% 60 0
15 MAR 12.000 0.180 0.250 0.250 34.7% 0 0
16 JAN 6.000 3.500 3.750 3.750 47.2% 60 20
16 JAN 7.000 2.730 3.000 3.000 42.9% 176 0
16 JAN 8.000 2.090 2.370 2.370 40.6% 125 0
16 JAN 9.000 1.630 1.850 1.850 39.9% 102 0
16 JAN 10.000 1.210 1.450 1.450 39.1% 174 0
16 JAN 11.000 0.880 1.100 1.100 38.0% 52 0
16 JAN 12.000 0.630 0.850 0.850 37.5% 64 0
16 JAN 13.000 0.460 0.620 0.620 36.8% 185 0
16 JAN 14.000 0.350 0.560 0.560 38.2% 25 0
16 JAN 15.000 0.250 0.430 0.430 37.9% 135 0
17 JAN 7.000 3.000 3.750 3.750 46.8% 0 0
17 JAN 8.000 2.460 3.200 3.200 44.8% 0 0
17 JAN 9.000 2.130 2.580 2.580 43.2% 0 0
17 JAN 10.000 1.730 2.160 2.160 41.8% 30 0
17 JAN 11.000 1.410 1.870 1.870 41.5% 30 0
17 JAN 12.000 1.260 1.590 1.590 42.0% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,466 Volume: 153
14 SEP 6.000 0 0.030 0.030 90.2% 22 0
14 SEP 7.000 0 0.030 0.030 62.6% 433 0
14 SEP 8.000 0 0.040 0.040 38.7% 494 0
14 SEP 9.000 0.090 0.140 0.140 24.9% 489 60
14 SEP 9.500 0.350 0.400 0.400 25.5% 550 10
14 SEP 10.000 0.760 0.820 0.820 28.3% 294 3
14 SEP 11.000 1.730 1.790 1.790 47.8% 168 0
14 SEP 12.000 2.720 2.790 2.790 64.8% 152 0
14 SEP 13.000 3.700 3.800 3.800 56.6% 583 0
14 SEP 14.000 4.700 4.800 4.800 56.5% 30 0
14 OCT 7.000 0 0.040 0.040 43.2% 0 0
14 OCT 8.000 0.020 0.100 0.100 33.3% 0 0
14 OCT 9.000 0.240 0.300 0.300 28.7% 52 80
14 OCT 10.000 0.870 0.940 0.940 30.7% 0 0
14 OCT 11.000 1.780 1.840 1.840 36.5% 0 0
14 OCT 12.000 2.760 2.820 2.820 45.2% 0 0
14 DEC 6.000 0 0.060 0.060 44.7% 20 0
14 DEC 7.000 0.030 0.080 0.080 35.3% 69 0
14 DEC 8.000 0.160 0.210 0.210 32.5% 140 0
14 DEC 9.000 0.490 0.550 0.550 31.4% 251 0
14 DEC 10.000 1.080 1.140 1.140 31.2% 30 0
14 DEC 11.000 1.870 1.940 1.940 31.6% 60 0
14 DEC 12.000 2.760 2.850 2.850 31.0% 0 0
15 JAN 6.000 0 0.040 0.040 37.1% 0 0
15 JAN 7.000 0.040 0.110 0.110 34.1% 184 0
15 JAN 8.000 0.210 0.280 0.280 32.7% 382 0
15 JAN 9.000 0.560 0.650 0.650 31.9% 599 0
15 JAN 10.000 1.150 1.230 1.230 31.5% 415 0
15 JAN 11.000 1.920 2.000 2.000 31.5% 255 0
15 JAN 12.000 2.780 2.900 2.900 31.2% 198 0
15 JAN 13.000 3.750 3.850 3.850 33.7% 153 0
15 JAN 14.000 4.700 4.850 4.850 42.1% 35 0
15 JAN 15.000 5.700 5.800 5.800 28.5% 36 0
15 JAN 16.000 6.700 6.800 6.800 51.0% 35 0
15 JAN 17.000 7.700 7.800 7.800 51.1% 30 0
15 JAN 18.000 8.700 8.800 8.800 59.7% 0 0
15 JAN 19.000 9.700 9.800 9.800 46.1% 0 0
15 JAN 20.000 10.700 10.800 10.800 50.2% 4 0
15 JAN 21.000 11.700 11.800 11.800 74.4% 0 0
15 JAN 22.000 12.650 12.800 12.800 47.9% 40 0
15 MAR 7.000 0.120 0.200 0.200 35.4% 0 0
15 MAR 8.000 0.340 0.440 0.440 34.2% 39 0
15 MAR 9.000 0.730 0.830 0.830 33.0% 15 0
15 MAR 10.000 1.300 1.420 1.420 32.5% 0 0
15 MAR 11.000 2.020 2.140 2.140 31.7% 30 0
15 MAR 12.000 2.880 2.980 2.980 31.8% 0 0
16 JAN 6.000 0.160 0.380 0.380 36.8% 150 0
16 JAN 7.000 0.380 0.620 0.620 35.2% 380 0
16 JAN 8.000 0.730 0.950 0.950 33.9% 220 0
16 JAN 9.000 1.190 1.420 1.420 33.1% 136 0
16 JAN 10.000 1.760 1.980 1.980 32.2% 71 0
16 JAN 11.000 2.410 2.680 2.680 31.6% 50 0
16 JAN 12.000 3.200 3.450 3.450 31.7% 30 0
16 JAN 13.000 4.000 4.250 4.250 30.6% 19 0
16 JAN 14.000 4.900 5.150 5.150 31.2% 42 0
16 JAN 15.000 5.800 6.050 6.050 30.6% 66 0
17 JAN 7.000 0.620 1.080 1.080 35.2% 0 0
17 JAN 8.000 1.060 1.490 1.490 34.5% 10 0
17 JAN 9.000 1.510 2.000 2.000 33.3% 5 0
17 JAN 10.000 2.150 2.580 2.580 33.1% 0 0
17 JAN 11.000 2.630 3.400 3.400 32.4% 0 0
17 JAN 12.000 3.350 4.100 4.100 31.7% 0 0

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