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: July 25, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 8.660 Ask price: 8.790 30-day historical volatility: 37.88%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 35,299 Volume: 0
14 AUG 7.000 0 0 1.750 52.9% 0 0
14 AUG 8.000 0 1.350 0.820 39.2% 165 0
14 AUG 8.500 0 0 0.450 36.2% 100 0
14 AUG 9.000 0 0.260 0.220 37.9% 2,761 0
14 AUG 9.500 0 0 0.100 36.4% 397 0
14 AUG 10.000 0 0 0.070 42.2% 169 0
14 AUG 11.000 0 0 0.050 52.4% 0 0
14 SEP 6.000 0 0 2.750 54.3% 15 0
14 SEP 7.000 0 2.800 1.790 43.4% 224 0
14 SEP 8.000 0 0 0.950 37.8% 11,356 0
14 SEP 9.000 0.250 0.600 0.400 36.8% 1,407 0
14 SEP 10.000 0.050 0.250 0.150 37.2% 11,951 0
14 SEP 11.000 0.050 0 0.070 42.5% 312 0
14 SEP 12.000 0 0.350 0.050 52.6% 286 0
14 SEP 13.000 0 0 0.050 48.3% 368 0
14 SEP 14.000 0 0 0.050 74.5% 131 0
14 DEC 6.000 0 0 2.830 41.8% 20 0
14 DEC 7.000 0 0 1.930 40.7% 94 0
14 DEC 8.000 0 2.100 1.220 37.6% 189 0
14 DEC 9.000 0 1.000 0.700 36.8% 342 0
14 DEC 10.000 0 0.400 0.380 35.6% 80 0
14 DEC 11.000 0 0.500 0.200 35.4% 178 0
15 JAN 6.000 0 0 2.840 40.6% 2 0
15 JAN 7.000 0 0 1.990 39.7% 213 0
15 JAN 8.000 0 0 1.270 37.0% 205 0
15 JAN 9.000 0.510 0 0.780 36.6% 1,053 0
15 JAN 10.000 0.250 0 0.450 36.3% 394 0
15 JAN 11.000 0 0 0.270 37.1% 154 0
15 JAN 12.000 0 0.950 0.170 37.2% 194 0
15 JAN 13.000 0 0 0.120 37.4% 246 0
15 JAN 14.000 0.030 0.350 0.090 41.8% 146 0
15 JAN 15.000 0 0.200 0.070 48.6% 141 0
15 JAN 16.000 0 0 0.060 53.1% 53 0
15 JAN 17.000 0 0 0.050 56.9% 98 0
15 JAN 18.000 0 0 0.050 60.8% 53 0
15 JAN 19.000 0 0 0.050 47.2% 194 0
15 JAN 20.000 0 0 0.050 49.8% 44 0
15 JAN 21.000 0 0 0.050 52.2% 228 0
15 JAN 22.000 0 0 0.050 74.1% 311 0
15 MAR 7.000 0 0 2.120 40.5% 0 0
15 MAR 8.000 0 0 1.470 38.6% 0 0
15 MAR 9.000 0 0 0.980 37.7% 0 0
15 MAR 10.000 0 0 0.650 37.4% 14 0
15 MAR 11.000 0 0 0.430 37.2% 30 0
16 JAN 6.000 0 0 3.300 46.2% 20 0
16 JAN 7.000 2.350 0 2.650 43.4% 176 0
16 JAN 8.000 0 0 2.080 42.2% 105 0
16 JAN 9.000 0 0 1.620 40.6% 103 0
16 JAN 10.000 0 0 1.280 40.3% 168 0
16 JAN 11.000 0 0 1.010 39.9% 16 0
16 JAN 12.000 0 0 0.810 40.0% 48 0
16 JAN 13.000 0 0.880 0.680 40.7% 185 0
16 JAN 14.000 0 0 0.550 40.4% 25 0
16 JAN 15.000 0 0 0.480 41.1% 135 0
17 JAN 7.000 0 0 3.300 45.6% 0 0
17 JAN 8.000 0 0 2.840 44.9% 0 0
17 JAN 9.000 0 0 2.290 43.3% 0 0
17 JAN 10.000 0 0 1.920 42.2% 0 0
17 JAN 11.000 0 0 1.660 42.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,696 Volume: 0
14 AUG 7.000 0 0 0.030 50.2% 0 0
14 AUG 8.000 0 0 0.100 37.4% 20 0
14 AUG 8.500 0 0 0.240 35.0% 63 0
14 AUG 9.000 0 0 0.510 34.8% 50 0
14 AUG 9.500 0 0 0.890 33.7% 0 0
14 AUG 10.000 0 0 1.340 38.2% 0 0
14 AUG 11.000 0 0 2.330 -- 0 0
14 SEP 6.000 0 0 0.030 49.2% 22 0
14 SEP 7.000 0 0 0.050 35.9% 443 0
14 SEP 8.000 0 0 0.210 34.3% 509 0
14 SEP 9.000 0 0 0.670 34.0% 458 0
14 SEP 10.000 0 0 1.420 33.8% 289 0
14 SEP 11.000 0 0 2.350 39.1% 177 0
14 SEP 12.000 0 0 3.350 48.9% 152 0
14 SEP 13.000 0 0 4.350 49.0% 578 0
14 SEP 14.000 0 0 5.350 70.6% 30 0
14 DEC 6.000 0 0 0.080 38.4% 20 0
14 DEC 7.000 0 0.800 0.200 35.9% 69 0
14 DEC 8.000 0 0.550 0.450 34.1% 190 0
14 DEC 9.000 0 0 0.940 33.3% 156 0
14 DEC 10.000 0 0 1.650 33.2% 20 0
14 DEC 11.000 0 0 2.480 31.4% 40 0
15 JAN 6.000 0 0 0.090 35.9% 0 0
15 JAN 7.000 0 0 0.240 35.4% 184 0
15 JAN 8.000 0 0 0.540 34.5% 1,327 0
15 JAN 9.000 0 0 1.040 34.0% 562 0
15 JAN 10.000 0 1.850 1.720 33.4% 395 0
15 JAN 11.000 0 0 2.540 32.4% 250 0
15 JAN 12.000 0 0 3.450 31.0% 198 0
15 JAN 13.000 1.500 0 4.400 25.8% 143 0
15 JAN 14.000 0 0 5.350 -- 35 0
15 JAN 15.000 0 0 6.350 27.4% 29 0
15 JAN 16.000 0 0 7.350 -- 35 0
15 JAN 17.000 0 0 8.350 -- 0 0
15 JAN 18.000 0 0 9.350 -- 0 0
15 JAN 19.000 0 0 10.350 -- 0 0
15 JAN 20.000 0 0 11.350 -- 4 0
15 JAN 21.000 0 0 12.350 -- 0 0
15 JAN 22.000 0 0 13.350 -- 40 0
15 MAR 7.000 0 0 0.410 37.5% 0 0
15 MAR 8.000 0 0 0.710 35.5% 4 0
15 MAR 9.000 0 0 1.260 35.2% 0 0
15 MAR 10.000 0 0 1.910 34.7% 0 0
15 MAR 11.000 0 0 2.690 34.0% 0 0
16 JAN 6.000 0 0 0.470 36.1% 150 0
16 JAN 7.000 0 0 0.770 35.2% 380 0
16 JAN 8.000 0.750 0 1.210 35.1% 260 0
16 JAN 9.000 0 0 1.740 34.1% 136 0
16 JAN 10.000 0 0 2.390 33.4% 71 0
16 JAN 11.000 0 0 3.150 32.9% 50 0
16 JAN 12.000 0 0 3.950 33.6% 30 0
16 JAN 13.000 0 0 4.800 32.6% 19 0
16 JAN 14.000 0 0 5.700 32.8% 42 0
16 JAN 15.000 0 0 6.600 31.7% 66 0
17 JAN 7.000 0 0 1.260 35.4% 0 0
17 JAN 8.000 0 0 1.740 35.1% 0 0
17 JAN 9.000 0 0 2.300 34.6% 0 0
17 JAN 10.000 0 0 3.050 33.8% 0 0
17 JAN 11.000 0 0 3.800 33.7% 0 0

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