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 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 8.760 Net change: -0.070 Bid price: 8.750 Ask price: 8.770 30-day historical volatility: 27.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,305 Volume: 438
14 MAY 7.000 1.750 1.810 1.810 52.3% 0 0
14 MAY 8.000 0.860 0.920 0.920 44.0% 45 0
14 MAY 9.000 0.270 0.330 0.330 41.5% 433 251
14 MAY 10.000 0.060 0.100 0.100 43.5% 3,937 0
14 MAY 11.000 0 0.060 0.060 49.9% 522 0
14 MAY 12.000 0.020 0.050 0.050 70.9% 2,615 0
14 MAY 13.000 0 0.040 0.040 64.1% 0 0
14 JUN 7.000 1.820 1.860 1.860 46.8% 38 0
14 JUN 8.000 1.010 1.070 1.070 42.7% 70 0
14 JUN 9.000 0.470 0.500 0.500 40.9% 206 37
14 JUN 10.000 0.200 0.230 0.230 42.4% 432 105
14 JUN 11.000 0.070 0.110 0.110 43.7% 1,050 20
14 JUN 12.000 0.050 0.080 0.080 50.8% 1,226 0
14 JUN 13.000 0 0.060 0.060 46.9% 497 0
14 JUN 14.000 0 0.060 0.060 53.4% 83 0
14 SEP 7.000 1.960 2.070 2.070 45.0% 0 10
14 SEP 8.000 1.250 1.300 1.300 40.2% 128 0
14 SEP 9.000 0.750 0.800 0.800 39.6% 100 0
14 SEP 10.000 0.420 0.470 0.470 39.3% 98 0
14 SEP 11.000 0.240 0.280 0.280 40.0% 259 0
14 SEP 12.000 0.160 0.170 0.170 41.8% 296 0
14 SEP 13.000 0.070 0.110 0.110 41.7% 368 0
14 SEP 14.000 0.020 0.090 0.090 43.4% 69 0
14 DEC 7.000 2.110 2.240 2.240 44.7% 0 0
14 DEC 8.000 1.480 1.580 1.580 42.4% 0 0
14 DEC 9.000 1.010 1.090 1.090 41.5% 0 0
14 DEC 10.000 0.650 0.740 0.740 40.8% 0 0
14 DEC 11.000 0.420 0.500 0.500 40.7% 0 0
15 JAN 7.000 2.160 2.270 2.270 44.5% 18 0
15 JAN 8.000 1.530 1.640 1.640 42.4% 31 0
15 JAN 9.000 1.040 1.140 1.140 40.8% 202 0
15 JAN 10.000 0.700 0.780 0.780 40.3% 297 3
15 JAN 11.000 0.460 0.540 0.540 40.2% 132 0
15 JAN 12.000 0.300 0.390 0.390 40.6% 163 0
15 JAN 13.000 0.190 0.280 0.280 40.8% 211 0
15 JAN 14.000 0.120 0.210 0.210 41.3% 109 0
15 JAN 15.000 0.070 0.170 0.170 42.0% 141 0
15 JAN 16.000 0.040 0.130 0.130 42.3% 53 0
15 JAN 17.000 0.020 0.110 0.110 45.9% 98 0
15 JAN 18.000 0.020 0.090 0.090 50.1% 53 0
15 JAN 19.000 0.020 0.090 0.090 53.4% 194 0
15 JAN 20.000 0 0.070 0.070 55.5% 44 0
15 JAN 21.000 0 0.070 0.070 58.1% 228 0
15 JAN 22.000 0 0.070 0.070 45.7% 311 0
16 JAN 7.000 2.800 3.050 3.050 51.3% 92 12
16 JAN 8.000 2.160 2.490 2.490 47.4% 55 0
16 JAN 9.000 1.800 1.960 1.960 45.9% 65 0
16 JAN 10.000 1.420 1.640 1.640 45.1% 62 0
16 JAN 11.000 1.110 1.340 1.340 44.1% 10 0
16 JAN 12.000 1.000 1.120 1.120 45.2% 32 0
16 JAN 13.000 0.760 0.950 0.950 44.5% 180 0
16 JAN 14.000 0.590 0.790 0.790 43.9% 25 0
16 JAN 15.000 0.510 0.690 0.690 44.7% 27 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 6,631 Volume: 108
14 MAY 7.000 0 0.040 0.040 47.1% 0 0
14 MAY 8.000 0.100 0.150 0.150 41.5% 1,400 50
14 MAY 9.000 0.510 0.550 0.550 39.2% 35 0
14 MAY 10.000 1.280 1.330 1.330 38.3% 55 0
14 MAY 11.000 2.220 2.280 2.280 -- 0 0
14 MAY 12.000 3.200 3.300 3.300 -- 19 3
14 MAY 13.000 4.200 4.300 4.300 -- 30 0
14 JUN 7.000 0.040 0.080 0.080 40.8% 46 0
14 JUN 8.000 0.230 0.280 0.280 39.4% 33 0
14 JUN 9.000 0.680 0.730 0.730 38.5% 181 0
14 JUN 10.000 1.400 1.450 1.450 38.6% 338 0
14 JUN 11.000 2.280 2.330 2.330 38.3% 286 0
14 JUN 12.000 3.200 3.300 3.300 26.2% 127 0
14 JUN 13.000 4.200 4.300 4.300 41.5% 311 0
14 JUN 14.000 5.200 5.300 5.300 52.7% 10 0
14 SEP 7.000 0.170 0.240 0.240 38.6% 0 0
14 SEP 8.000 0.480 0.520 0.520 37.5% 127 5
14 SEP 9.000 0.960 1.000 1.000 36.5% 186 30
14 SEP 10.000 1.630 1.680 1.680 36.3% 248 0
14 SEP 11.000 2.430 2.510 2.510 36.6% 175 0
14 SEP 12.000 3.300 3.400 3.400 35.2% 115 0
14 SEP 13.000 4.250 4.350 4.350 38.3% 578 0
14 SEP 14.000 5.200 5.350 5.350 44.4% 30 0
14 DEC 7.000 0.310 0.420 0.420 39.1% 0 0
14 DEC 8.000 0.610 0.800 0.800 37.6% 0 0
14 DEC 9.000 1.170 1.300 1.300 37.7% 0 20
14 DEC 10.000 1.820 1.940 1.940 37.0% 0 0
14 DEC 11.000 2.590 2.700 2.700 36.7% 0 0
15 JAN 7.000 0.350 0.450 0.450 38.6% 144 0
15 JAN 8.000 0.710 0.750 0.750 36.5% 243 0
15 JAN 9.000 1.210 1.250 1.250 35.5% 335 0
15 JAN 10.000 1.840 1.950 1.950 35.5% 105 0
15 JAN 11.000 2.600 2.730 2.730 35.5% 260 0
15 JAN 12.000 3.350 3.600 3.600 33.5% 198 0
15 JAN 13.000 4.250 4.450 4.450 30.6% 121 0
15 JAN 14.000 5.150 5.400 5.400 22.1% 35 0
15 JAN 15.000 6.150 6.350 6.350 -- 29 0
15 JAN 16.000 7.100 7.350 7.350 -- 35 0
15 JAN 17.000 8.050 8.300 8.300 -- 0 0
15 JAN 18.000 9.050 9.300 9.300 -- 17 0
15 JAN 19.000 10.050 10.300 10.300 -- 16 0
15 JAN 20.000 11.000 11.300 11.300 -- 4 0
15 JAN 21.000 12.000 12.300 12.300 -- 25 0
15 JAN 22.000 13.000 13.300 13.300 -- 30 0
16 JAN 7.000 0.700 0.840 0.840 35.7% 270 0
16 JAN 8.000 1.120 1.360 1.360 35.7% 140 0
16 JAN 9.000 1.680 1.910 1.910 35.4% 116 0
16 JAN 10.000 2.300 2.620 2.620 35.5% 21 0
16 JAN 11.000 2.950 3.300 3.300 33.9% 20 0
16 JAN 12.000 3.800 4.050 4.050 34.1% 10 0
16 JAN 13.000 4.550 4.900 4.900 33.0% 19 0
16 JAN 14.000 5.450 5.750 5.750 32.8% 42 0
16 JAN 15.000 6.300 6.650 6.650 31.6% 66 0

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