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 16, 2014 at 11:11 a.m.   (Data 15 minutes delayed)
  Last price: 7.930 Net change: -0.140 Bid price: 7.920 Ask price: 7.930 30-day historical volatility: 26.73%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,913 Volume: 71
14 SEP 6.000 1.890 1.950 2.090 -- 15 0
14 SEP 7.000 0.890 0.950 1.090 -- 215 0
14 SEP 8.000 0.080 0.130 0.200 46.3% 11,387 0
14 SEP 9.000 0 0.020 0.020 71.4% 2,046 0
14 SEP 9.500 0 0.020 0.020 -- 553 0
14 SEP 10.000 0 0.020 0.070 -- 14,737 0
14 SEP 11.000 0 0.070 0.050 -- 459 0
14 SEP 12.000 0 0.070 0.030 -- 287 0
14 SEP 13.000 0 0.070 0.070 -- 368 0
14 SEP 14.000 0 0.070 0.070 -- 131 0
14 OCT 6.000 1.900 1.980 2.100 55.3% 0 0
14 OCT 7.000 0.920 1.000 1.130 36.9% 0 0
14 OCT 8.000 0.250 0.310 0.290 34.1% 120 10
14 OCT 9.000 0.030 0.080 0.100 37.3% 322 0
14 OCT 10.000 0 0.030 0.040 52.5% 95 0
14 OCT 11.000 0 0.030 0.030 51.4% 15 0
14 OCT 12.000 0 0.030 0.030 62.3% 0 0
14 DEC 6.000 1.940 1.990 2.140 40.6% 20 0
14 DEC 7.000 1.110 1.170 1.260 38.0% 169 0
14 DEC 8.000 0.480 0.540 0.620 34.6% 232 0
14 DEC 9.000 0.160 0.220 0.180 33.8% 3,495 31
14 DEC 10.000 0.060 0.110 0.130 37.0% 269 0
14 DEC 11.000 0 0.060 0.070 41.4% 214 0
14 DEC 12.000 0 0.040 0.040 51.3% 0 0
15 JAN 6.000 1.960 2.050 2.170 42.8% 12 0
15 JAN 7.000 1.150 1.230 1.210 37.6% 222 30
15 JAN 8.000 0.570 0.650 0.720 35.8% 298 0
15 JAN 9.000 0.250 0.320 0.360 36.0% 344 0
15 JAN 10.000 0.100 0.160 0.190 37.0% 431 0
15 JAN 11.000 0.030 0.100 0.110 38.8% 217 0
15 JAN 12.000 0.010 0.070 0.080 44.7% 194 0
15 JAN 13.000 0 0.060 0.060 53.5% 230 0
15 JAN 14.000 0 0.050 0.050 59.8% 146 0
15 JAN 15.000 0 0.050 0.050 48.7% 131 0
15 JAN 16.000 0 0.040 0.040 50.9% 53 0
15 JAN 17.000 0 0.040 0.040 75.2% 88 0
15 JAN 18.000 0 0.040 0.040 79.7% 41 0
15 JAN 19.000 0 0.040 0.040 61.1% 194 0
15 JAN 20.000 0 0.040 0.040 87.9% 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 6.000 2.010 2.150 2.250 41.9% 20 0
15 MAR 7.000 1.290 1.390 1.480 39.2% 53 0
15 MAR 8.000 0.740 0.830 0.910 37.5% 2 0
15 MAR 9.000 0.400 0.490 0.540 37.5% 26 0
15 MAR 10.000 0.200 0.290 0.310 37.8% 124 0
15 MAR 11.000 0.090 0.170 0.200 38.3% 60 0
15 MAR 12.000 0.040 0.120 0.130 40.0% 0 0
16 JAN 6.000 2.320 2.550 2.670 43.7% 100 0
16 JAN 7.000 1.690 1.930 2.030 41.1% 176 0
16 JAN 8.000 1.210 1.440 1.510 39.7% 125 0
16 JAN 9.000 0.840 1.070 1.130 38.7% 102 0
16 JAN 10.000 0.580 0.820 0.860 38.7% 174 0
16 JAN 11.000 0.450 0.580 0.620 38.7% 107 0
16 JAN 12.000 0.270 0.470 0.510 38.4% 67 0
16 JAN 13.000 0.180 0.380 0.340 38.8% 185 0
16 JAN 14.000 0.130 0.320 0.340 39.7% 25 0
16 JAN 15.000 0.070 0.270 0.290 39.9% 135 0
17 JAN 6.000 2.580 3.300 3.400 49.7% 0 0
17 JAN 7.000 2.080 2.570 2.820 45.2% 0 0
17 JAN 8.000 1.800 2.120 2.210 45.4% 0 0
17 JAN 9.000 1.280 1.760 1.840 42.5% 4 0
17 JAN 10.000 1.040 1.470 1.540 42.3% 30 0
17 JAN 11.000 0.810 1.250 1.310 41.9% 30 0
17 JAN 12.000 0.630 1.080 1.130 41.8% 41 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 8,402 Volume: 21
14 SEP 6.000 0 0.020 0.020 154.8% 22 0
14 SEP 7.000 0 0.020 0.020 81.4% 433 0
14 SEP 8.000 0.180 0.200 0.140 47.6% 429 0
14 SEP 9.000 1.050 1.100 0.960 88.5% 418 0
14 SEP 9.500 1.550 1.600 1.460 -- 550 0
14 SEP 10.000 2.050 2.100 1.960 -- 291 0
14 SEP 11.000 3.050 3.100 2.960 -- 168 0
14 SEP 12.000 4.050 4.100 4.000 -- 152 0
14 SEP 13.000 5.050 5.100 5.000 -- 583 0
14 SEP 14.000 6.050 6.100 6.000 -- 20 0
14 OCT 6.000 0 0.030 0.030 52.9% 0 0
14 OCT 7.000 0.020 0.080 0.070 37.1% 0 0
14 OCT 8.000 0.350 0.400 0.340 35.8% 21 10
14 OCT 9.000 1.120 1.190 1.070 40.4% 663 0
14 OCT 10.000 2.090 2.150 2.010 50.2% 0 0
14 OCT 11.000 3.050 3.150 3.000 57.8% 0 0
14 OCT 12.000 4.050 4.150 4.000 68.9% 0 0
14 DEC 6.000 0.010 0.080 0.070 38.1% 20 0
14 DEC 7.000 0.170 0.230 0.200 35.8% 120 0
14 DEC 8.000 0.570 0.610 0.480 33.8% 214 1
14 DEC 9.000 1.250 1.320 1.220 34.5% 351 0
14 DEC 10.000 2.140 2.200 2.200 36.5% 30 10
14 DEC 11.000 3.050 3.200 3.050 41.8% 40 0
14 DEC 12.000 3.900 4.150 4.000 -- 0 0
15 JAN 6.000 0.020 0.110 0.090 36.6% 0 0
15 JAN 7.000 0.220 0.300 0.270 35.6% 184 0
15 JAN 8.000 0.660 0.730 0.650 35.3% 450 0
15 JAN 9.000 1.340 1.410 1.310 35.9% 610 0
15 JAN 10.000 2.180 2.260 2.130 36.1% 415 0
15 JAN 11.000 3.100 3.200 3.050 39.3% 265 0
15 JAN 12.000 3.900 4.150 4.050 -- 198 0
15 JAN 13.000 4.900 5.150 5.000 -- 153 0
15 JAN 14.000 5.950 6.150 6.000 -- 40 0
15 JAN 15.000 6.900 7.150 7.000 -- 36 0
15 JAN 16.000 7.900 8.150 8.000 -- 35 0
15 JAN 17.000 8.900 9.150 9.000 -- 30 0
15 JAN 18.000 9.900 10.150 10.000 -- 0 0
15 JAN 19.000 10.950 11.150 11.000 -- 0 0
15 JAN 20.000 11.950 12.150 12.000 -- 4 0
15 JAN 21.000 12.950 13.150 13.000 1.1% 0 0
15 JAN 22.000 13.950 14.150 14.000 60.7% 40 0
15 MAR 6.000 0.100 0.230 0.190 39.4% 0 0
15 MAR 7.000 0.320 0.470 0.410 36.3% 0 0
15 MAR 8.000 0.780 0.910 0.840 35.4% 95 0
15 MAR 9.000 1.360 1.560 1.440 33.3% 53 0
15 MAR 10.000 2.270 2.370 2.220 36.5% 24 0
15 MAR 11.000 3.150 3.250 3.150 36.0% 50 0
15 MAR 12.000 3.950 4.200 4.100 -- 0 0
16 JAN 6.000 0.290 0.510 0.500 34.4% 150 0
16 JAN 7.000 0.650 0.880 0.840 33.6% 390 0
16 JAN 8.000 1.120 1.350 1.290 32.0% 225 0
16 JAN 9.000 1.780 2.000 1.910 32.2% 136 0
16 JAN 10.000 2.470 2.730 2.640 30.9% 71 0
16 JAN 11.000 3.300 3.550 3.450 30.6% 50 0
16 JAN 12.000 4.100 4.400 4.300 27.4% 30 0
16 JAN 13.000 5.050 5.350 5.200 28.4% 19 0
16 JAN 14.000 5.900 6.250 6.150 -- 42 0
16 JAN 15.000 6.950 7.250 7.100 -- 66 0
17 JAN 6.000 0.470 0.940 0.920 34.5% 0 0
17 JAN 7.000 0.900 1.360 1.330 33.5% 0 0
17 JAN 8.000 1.420 1.870 1.830 32.4% 11 0
17 JAN 9.000 2.050 2.480 2.440 31.7% 5 0
17 JAN 10.000 2.600 3.300 3.250 30.6% 0 0
17 JAN 11.000 3.350 4.050 4.000 29.5% 0 0
17 JAN 12.000 4.150 4.850 4.800 28.2% 0 0

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