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: October 31, 2014 at 1:26 p.m.   (Data 15 minutes delayed)
  Last price: 4.650 Net change: -0.340 Bid price: 4.650 Ask price: 4.660 30-day historical volatility: 64.74%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,256 Volume: 720
14 NOV 3.000 1.610 1.700 0 107.2% 0 0
14 NOV 4.000 0.700 0.730 0.540 69.4% 0 10
14 NOV 5.000 0.150 0.160 0.150 65.8% 156 54
14 NOV 6.000 0.020 0.150 0.050 -- 51 0
14 NOV 6.500 0.010 0.160 0.050 -- 2,473 11
14 NOV 7.000 0 0.150 0.050 -- 815 0
14 NOV 8.000 0 0.150 0.050 -- 144 0
14 NOV 9.000 0 0.150 0.050 -- 25 0
14 NOV 10.000 0 0.150 0.050 -- 0 0
14 DEC 3.000 1.620 1.720 0 83.2% 0 0
14 DEC 4.000 0.780 0.800 0.770 62.2% 0 60
14 DEC 5.000 0.260 0.280 0.250 60.5% 146 80
14 DEC 6.000 0.080 0.110 0.100 65.3% 204 20
14 DEC 7.000 0.020 0.050 0.060 71.7% 609 0
14 DEC 8.000 0.010 0.040 0.040 -- 358 0
14 DEC 9.000 0 0.060 0.060 -- 3,436 0
14 DEC 10.000 0 0.060 0.050 -- 374 10
14 DEC 11.000 0 0.060 0.050 -- 124 0
14 DEC 12.000 0 0.030 0.030 -- 20 0
15 JAN 3.000 1.650 1.740 0 71.2% 0 0
15 JAN 4.000 0.830 0.860 0.850 57.5% 100 80
15 JAN 5.000 0.330 0.350 0.330 58.1% 241 80
15 JAN 6.000 0.120 0.150 0.160 59.3% 247 0
15 JAN 7.000 0.050 0.110 0.110 68.4% 1,309 0
15 JAN 8.000 0.020 0.080 0.030 75.8% 428 0
15 JAN 9.000 0 0.070 0.070 -- 354 0
15 JAN 10.000 0 0.070 0.050 -- 552 0
15 JAN 11.000 0 0.070 0.070 -- 252 0
15 JAN 12.000 0 0.070 0.070 -- 194 0
15 JAN 13.000 0 0.070 0.070 -- 230 0
15 JAN 14.000 0 0.070 0.070 -- 146 0
15 JAN 15.000 0 0.070 0.070 -- 129 0
15 JAN 16.000 0 0.070 0.070 -- 53 0
15 JAN 17.000 0 0.070 0.070 -- 88 0
15 JAN 18.000 0 0.070 0.070 -- 41 0
15 JAN 19.000 0 0.070 0.070 -- 194 0
15 JAN 20.000 0 0.070 0.070 -- 38 0
15 JAN 21.000 0 0.070 0.070 -- 228 0
15 JAN 22.000 0 0.070 0.070 -- 311 0
15 MAR 3.000 1.690 1.780 0 64.6% 0 0
15 MAR 4.000 0.920 0.970 0.940 54.6% 285 48
15 MAR 5.000 0.430 0.480 0.450 53.3% 422 25
15 MAR 6.000 0.210 0.230 0.260 54.1% 392 0
15 MAR 7.000 0.100 0.140 0.130 56.7% 385 0
15 MAR 8.000 0.050 0.120 0.080 63.8% 261 100
15 MAR 9.000 0.030 0.100 0.070 68.8% 216 100
15 MAR 10.000 0 0.090 0.050 70.8% 124 0
15 MAR 11.000 0 0.050 0.040 64.2% 60 0
15 MAR 12.000 0 0.040 0.040 66.6% 0 0
15 JUN 3.000 1.730 1.860 0 60.0% 0 0
15 JUN 4.000 1.000 1.130 1.340 53.0% 0 0
15 JUN 5.000 0.530 0.640 0.760 50.7% 0 0
15 JUN 6.000 0.260 0.370 0.430 50.3% 10 0
15 JUN 7.000 0.130 0.230 0.250 51.6% 0 0
15 JUN 8.000 0.060 0.170 0.160 53.1% 20 0
15 JUN 9.000 0.030 0.130 0.130 56.1% 0 0
16 JAN 3.000 1.920 2.040 0 60.3% 0 0
16 JAN 4.000 1.270 1.450 1.600 55.4% 180 0
16 JAN 5.000 0.830 1.000 1.050 54.1% 204 0
16 JAN 6.000 0.510 0.670 0.740 52.3% 127 0
16 JAN 7.000 0.310 0.490 0.440 50.9% 178 32
16 JAN 8.000 0.260 0.380 0.380 53.6% 123 0
16 JAN 9.000 0.120 0.310 0.290 52.4% 113 0
16 JAN 10.000 0.070 0.200 0.200 51.0% 179 0
16 JAN 11.000 0.030 0.220 0.220 54.1% 66 0
16 JAN 12.000 0.020 0.200 0.190 56.1% 56 0
16 JAN 13.000 0.020 0.180 0.150 58.1% 185 0
16 JAN 14.000 0.020 0.170 0.160 60.3% 25 0
16 JAN 15.000 0.020 0.150 0.150 61.6% 133 0
17 JAN 3.000 2.130 2.620 0 71.2% 0 0
17 JAN 4.000 1.590 2.060 2.000 63.7% 160 0
17 JAN 5.000 1.350 1.650 1.810 63.4% 103 0
17 JAN 6.000 0.820 1.300 1.410 56.2% 17 0
17 JAN 7.000 0.620 1.080 1.140 55.5% 0 0
17 JAN 8.000 0.510 0.920 0.950 56.3% 0 0
17 JAN 9.000 0.300 0.790 0.810 54.5% 6 0
17 JAN 10.000 0.360 0.710 0.710 57.9% 40 0
17 JAN 11.000 0.150 0.600 0.630 54.4% 35 0
17 JAN 12.000 0.190 0.540 0.530 56.9% 81 10
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 6,438 Volume: 692
14 NOV 3.000 0 0.160 0 152.6% 0 0
14 NOV 4.000 0.040 0.080 0.050 64.4% 0 0
14 NOV 5.000 0.470 0.520 0.270 62.3% 12 0
14 NOV 6.000 1.350 1.390 1.070 49.3% 76 0
14 NOV 6.500 1.830 1.870 1.550 -- 52 0
14 NOV 7.000 2.330 2.370 2.050 -- 532 0
14 NOV 8.000 3.300 3.400 3.050 -- 50 0
14 NOV 9.000 4.300 4.400 4.050 -- 0 0
14 NOV 10.000 5.300 5.400 5.050 -- 0 0
14 DEC 3.000 0 0.050 0 77.5% 0 0
14 DEC 4.000 0.110 0.150 0.160 57.4% 0 40
14 DEC 5.000 0.570 0.620 0.700 56.1% 0 105
14 DEC 6.000 1.400 1.440 1.120 59.7% 100 0
14 DEC 7.000 2.350 2.390 2.060 54.4% 192 0
14 DEC 8.000 3.300 3.400 3.050 -- 206 0
14 DEC 9.000 4.300 4.400 4.050 -- 174 0
14 DEC 10.000 5.300 5.400 5.050 -- 30 0
14 DEC 11.000 6.300 6.400 6.050 -- 35 0
14 DEC 12.000 7.300 7.400 7.050 -- 21 0
15 JAN 3.000 0.010 0.060 0 64.0% 0 0
15 JAN 4.000 0.170 0.200 0.120 55.0% 0 0
15 JAN 5.000 0.650 0.690 0.700 55.1% 0 125
15 JAN 6.000 1.460 1.490 1.170 57.1% 299 0
15 JAN 7.000 2.380 2.410 2.090 58.5% 261 0
15 JAN 8.000 3.300 3.400 3.100 51.6% 372 0
15 JAN 9.000 4.300 4.400 4.600 -- 604 210
15 JAN 10.000 5.300 5.400 5.350 -- 302 80
15 JAN 11.000 6.300 6.400 6.050 -- 130 0
15 JAN 12.000 7.300 7.400 7.050 -- 198 0
15 JAN 13.000 8.300 8.400 8.050 -- 153 0
15 JAN 14.000 9.300 9.400 9.050 -- 15 0
15 JAN 15.000 10.300 10.400 10.050 -- 36 0
15 JAN 16.000 11.300 11.400 11.050 -- 31 0
15 JAN 17.000 12.300 12.400 12.050 -- 30 0
15 JAN 18.000 13.300 13.400 13.050 -- 0 0
15 JAN 19.000 14.300 14.400 14.050 -- 0 0
15 JAN 20.000 15.300 15.400 15.050 -- 4 0
15 JAN 21.000 16.300 16.400 16.050 -- 0 0
15 JAN 22.000 17.300 17.400 17.050 -- 40 0
15 MAR 3.000 0.050 0.110 0 58.1% 0 0
15 MAR 4.000 0.260 0.290 0.310 50.6% 0 32
15 MAR 5.000 0.750 0.810 0.860 50.7% 95 100
15 MAR 6.000 1.520 1.560 1.260 50.2% 185 0
15 MAR 7.000 2.420 2.460 2.130 52.5% 120 0
15 MAR 8.000 3.350 3.450 3.100 52.9% 180 0
15 MAR 9.000 4.350 4.400 4.100 47.6% 83 0
15 MAR 10.000 5.300 5.400 5.050 -- 24 0
15 MAR 11.000 6.300 6.400 6.050 -- 20 0
15 MAR 12.000 7.300 7.400 7.050 77.0% 0 0
15 JUN 3.000 0.080 0.180 0 53.1% 0 0
15 JUN 4.000 0.340 0.440 0.300 48.3% 0 0
15 JUN 5.000 0.850 0.960 0.730 47.0% 0 0
15 JUN 6.000 1.560 1.690 1.400 46.5% 0 0
15 JUN 7.000 2.420 2.560 2.210 46.8% 0 0
15 JUN 8.000 3.350 3.500 3.150 50.3% 0 0
15 JUN 9.000 4.300 4.450 4.150 49.6% 0 0
16 JAN 3.000 0.070 0.270 0 42.8% 0 0
16 JAN 4.000 0.410 0.620 0.480 42.0% 0 0
16 JAN 5.000 1.060 1.170 0.940 44.4% 500 0
16 JAN 6.000 1.660 1.870 1.580 40.9% 155 0
16 JAN 7.000 2.460 2.680 2.360 39.1% 460 0
16 JAN 8.000 3.350 3.600 3.250 36.9% 205 0
16 JAN 9.000 4.300 4.500 4.150 37.4% 86 0
16 JAN 10.000 5.250 5.450 5.100 41.0% 71 0
16 JAN 11.000 6.200 6.450 6.100 -- 40 0
16 JAN 12.000 7.200 7.400 7.050 -- 30 0
16 JAN 13.000 8.200 8.400 8.050 -- 19 0
16 JAN 14.000 9.150 9.400 9.050 -- 42 0
16 JAN 15.000 10.150 10.400 10.050 -- 66 0
17 JAN 3.000 0.090 0.590 0 42.4% 0 0
17 JAN 4.000 0.500 1.000 0.840 41.0% 0 0
17 JAN 5.000 1.090 1.580 1.350 40.5% 0 0
17 JAN 6.000 1.740 2.220 1.940 37.8% 0 0
17 JAN 7.000 2.370 3.150 2.810 36.7% 70 0
17 JAN 8.000 3.200 4.000 3.600 35.5% 27 0
17 JAN 9.000 4.100 4.900 4.500 35.1% 5 0
17 JAN 10.000 5.050 5.850 5.400 36.4% 0 0
17 JAN 11.000 5.900 6.900 6.450 36.9% 0 0
17 JAN 12.000 6.900 7.900 7.450 41.2% 0 0

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