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: April 24, 2014 at 2:26 p.m.   (Data 15 minutes delayed)
  Last price: 8.330 Net change: -0.280 Bid price: 8.320 Ask price: 8.330 30-day historical volatility: 27.87%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,697 Volume: 296
14 MAY 6.000 2.310 2.370 2.670 80.6% 0 0
14 MAY 7.000 1.330 1.380 1.680 52.9% 30 0
14 MAY 8.000 0.520 0.570 0.620 46.0% 112 100
14 MAY 9.000 0.110 0.150 0.190 44.8% 981 20
14 MAY 10.000 0.040 0.050 0.070 54.6% 3,957 0
14 MAY 11.000 0 0.030 0.040 57.0% 522 0
14 MAY 12.000 0 0.040 0.050 -- 2,615 0
14 MAY 13.000 0 0.030 0.030 -- 0 0
14 JUN 6.000 2.330 2.470 2.770 68.3% 0 0
14 JUN 7.000 1.420 1.480 1.760 49.0% 48 0
14 JUN 8.000 0.700 0.750 0.750 43.8% 70 25
14 JUN 9.000 0.270 0.330 0.330 43.4% 359 45
14 JUN 10.000 0.120 0.150 0.190 45.6% 592 0
14 JUN 11.000 0.030 0.080 0.190 48.3% 1,050 0
14 JUN 12.000 0 0.070 0.080 50.1% 1,276 0
14 JUN 13.000 0 0.050 0.060 53.3% 497 0
14 JUN 14.000 0 0.050 0.050 81.2% 83 0
14 SEP 6.000 2.400 2.560 2.830 52.9% 0 0
14 SEP 7.000 1.590 1.680 1.920 43.7% 10 0
14 SEP 8.000 0.980 1.050 1.090 41.8% 135 10
14 SEP 9.000 0.570 0.630 0.590 41.3% 115 21
14 SEP 10.000 0.310 0.350 0.440 41.3% 128 0
14 SEP 11.000 0.160 0.220 0.270 42.4% 259 0
14 SEP 12.000 0.080 0.130 0.130 42.7% 306 24
14 SEP 13.000 0.030 0.090 0.120 43.4% 368 0
14 SEP 14.000 0.020 0.070 0.080 51.0% 69 0
14 DEC 6.000 2.510 2.620 2.880 47.5% 0 0
14 DEC 7.000 1.770 1.870 2.090 44.3% 0 0
14 DEC 8.000 1.180 1.280 1.470 42.2% 0 0
14 DEC 9.000 0.750 0.850 0.990 40.9% 0 0
14 DEC 10.000 0.480 0.570 0.670 41.0% 0 0
14 DEC 11.000 0.310 0.380 0.430 41.2% 50 0
15 JAN 6.000 2.530 2.680 2.900 48.9% 0 0
15 JAN 7.000 1.810 1.910 2.130 43.5% 120 0
15 JAN 8.000 1.220 1.340 1.520 42.0% 40 0
15 JAN 9.000 0.810 0.920 1.040 41.2% 202 0
15 JAN 10.000 0.510 0.610 0.700 40.6% 322 0
15 JAN 11.000 0.380 0.410 0.480 40.4% 132 0
15 JAN 12.000 0.220 0.270 0.350 40.8% 159 0
15 JAN 13.000 0.120 0.220 0.250 41.5% 251 0
15 JAN 14.000 0.070 0.160 0.200 41.8% 109 0
15 JAN 15.000 0.090 0.130 0.160 44.8% 141 0
15 JAN 16.000 0.020 0.100 0.120 46.2% 53 0
15 JAN 17.000 0.020 0.090 0.100 50.6% 98 0
15 JAN 18.000 0.020 0.070 0.090 54.0% 53 0
15 JAN 19.000 0 0.070 0.080 56.5% 194 0
15 JAN 20.000 0 0.060 0.070 58.8% 44 0
15 JAN 21.000 0 0.060 0.070 45.9% 228 0
15 JAN 22.000 0 0.070 0.070 48.9% 311 0
16 JAN 6.000 2.950 3.300 3.500 53.0% 0 0
16 JAN 7.000 2.340 2.640 2.830 48.8% 104 0
16 JAN 8.000 1.870 2.100 2.340 46.6% 55 0
16 JAN 9.000 1.480 1.700 1.600 45.5% 85 11
16 JAN 10.000 1.170 1.410 1.250 44.8% 68 20
16 JAN 11.000 0.930 1.160 1.280 44.0% 10 0
16 JAN 12.000 0.800 0.970 1.070 45.2% 33 0
16 JAN 13.000 0.580 0.820 0.890 44.5% 185 0
16 JAN 14.000 0.480 0.680 0.740 44.5% 25 0
16 JAN 15.000 0.390 0.590 0.450 45.0% 43 20
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 6,989 Volume: 75
14 MAY 6.000 0 0.030 0.030 70.7% 0 0
14 MAY 7.000 0.010 0.050 0.050 47.9% 0 0
14 MAY 8.000 0.190 0.200 0.200 42.7% 1,546 15
14 MAY 9.000 0.770 0.830 0.620 41.6% 37 0
14 MAY 10.000 1.660 1.720 1.450 37.7% 55 0
14 MAY 11.000 2.650 2.710 2.420 -- 0 0
14 MAY 12.000 3.650 3.700 3.450 -- 22 0
14 MAY 13.000 4.650 4.700 4.450 -- 30 0
14 JUN 6.000 0 0.040 0.050 46.3% 0 0
14 JUN 7.000 0.080 0.120 0.110 41.8% 46 10
14 JUN 8.000 0.350 0.390 0.300 39.8% 56 0
14 JUN 9.000 0.930 0.980 0.800 39.8% 190 0
14 JUN 10.000 1.750 1.790 1.560 38.7% 338 0
14 JUN 11.000 2.690 2.730 2.460 46.2% 286 0
14 JUN 12.000 3.650 3.750 3.450 -- 127 0
14 JUN 13.000 4.650 4.700 4.450 -- 311 0
14 JUN 14.000 5.650 5.700 5.450 -- 10 0
14 SEP 6.000 0.060 0.140 0.150 41.4% 0 0
14 SEP 7.000 0.250 0.270 0.270 37.9% 12 0
14 SEP 8.000 0.620 0.650 0.580 37.2% 137 0
14 SEP 9.000 1.200 1.250 1.090 37.5% 216 0
14 SEP 10.000 1.950 2.000 1.920 37.9% 229 10
14 SEP 11.000 2.810 2.870 2.630 38.2% 175 0
14 SEP 12.000 3.700 3.800 3.550 36.7% 115 0
14 SEP 13.000 4.650 4.800 4.500 44.7% 578 0
14 SEP 14.000 5.650 5.750 5.500 47.9% 30 0
14 DEC 6.000 0.160 0.240 0.260 40.5% 0 0
14 DEC 7.000 0.400 0.470 0.440 38.5% 0 0
14 DEC 8.000 0.820 0.880 0.790 37.8% 50 0
14 DEC 9.000 1.360 1.460 1.320 36.1% 70 0
14 DEC 10.000 2.060 2.180 1.990 35.4% 0 0
14 DEC 11.000 2.900 3.000 2.770 36.7% 0 0
15 JAN 6.000 0.170 0.260 0.260 39.2% 0 0
15 JAN 7.000 0.420 0.520 0.510 37.5% 144 0
15 JAN 8.000 0.840 0.930 0.850 36.8% 253 20
15 JAN 9.000 1.390 1.500 1.400 35.5% 340 0
15 JAN 10.000 2.080 2.200 2.040 33.8% 110 0
15 JAN 11.000 2.870 3.050 2.840 33.3% 260 0
15 JAN 12.000 3.700 3.950 3.800 30.7% 198 0
15 JAN 13.000 4.650 4.850 4.700 24.0% 123 0
15 JAN 14.000 5.600 5.800 5.600 -- 35 0
15 JAN 15.000 6.600 6.750 6.600 -- 29 0
15 JAN 16.000 7.550 7.750 7.550 -- 35 0
15 JAN 17.000 8.550 8.750 8.550 -- 0 0
15 JAN 18.000 9.550 9.700 9.450 -- 17 0
15 JAN 19.000 10.500 10.700 10.500 -- 16 0
15 JAN 20.000 11.500 11.700 11.500 -- 4 0
15 JAN 21.000 12.500 12.700 12.500 -- 25 0
15 JAN 22.000 13.500 13.700 13.450 -- 30 0
16 JAN 6.000 0.470 0.660 0.570 38.3% 0 10
16 JAN 7.000 0.840 1.010 0.930 36.8% 270 0
16 JAN 8.000 1.300 1.490 1.400 36.1% 140 0
16 JAN 9.000 1.870 2.040 1.950 34.3% 116 10
16 JAN 10.000 2.540 2.810 2.670 34.7% 21 0
16 JAN 11.000 3.300 3.550 3.400 34.2% 20 0
16 JAN 12.000 4.100 4.350 4.200 34.2% 10 0
16 JAN 13.000 4.950 5.200 5.000 33.7% 19 0
16 JAN 14.000 5.800 6.150 5.900 32.8% 42 0
16 JAN 15.000 6.700 7.000 6.800 31.5% 66 0

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