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 31, 2014 at 7:03 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 9.070 Ask price: 9.070 30-day historical volatility: 36.81%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 38,228 Volume: 0
14 AUG 7.000 0 0 2.110 65.2% 0 0
14 AUG 8.000 0 1.200 1.120 40.6% 165 0
14 AUG 8.500 0 0 0.670 35.3% 100 0
14 AUG 9.000 0 0.650 0.320 33.4% 3,118 0
14 AUG 9.500 0 1.000 0.120 32.7% 452 0
14 AUG 10.000 0 0 0.070 37.8% 169 0
14 AUG 11.000 0 0 0.050 54.3% 0 0
14 SEP 6.000 0 0 3.150 65.8% 15 0
14 SEP 7.000 0 2.800 2.140 45.7% 224 0
14 SEP 8.000 0.950 0 1.220 37.7% 11,333 0
14 SEP 9.000 0.250 0.600 0.530 34.6% 1,604 0
14 SEP 10.000 0.050 0.250 0.190 33.7% 11,951 0
14 SEP 11.000 0 0 0.080 37.7% 312 0
14 SEP 12.000 0 0.350 0.020 46.7% 286 0
14 SEP 13.000 0 0 0.050 46.4% 368 0
14 SEP 14.000 0 0 0.050 53.8% 131 0
14 DEC 6.000 0 0 3.200 48.2% 20 0
14 DEC 7.000 0 0 2.240 40.6% 94 0
14 DEC 8.000 0 2.100 1.440 36.9% 189 0
14 DEC 9.000 0 1.000 0.840 35.1% 3,352 0
14 DEC 10.000 0 0.450 0.450 34.2% 120 0
14 DEC 11.000 0 0.500 0.230 33.8% 178 0
15 JAN 6.000 0 0 3.200 45.0% 2 0
15 JAN 7.000 0 0 2.280 38.4% 213 0
15 JAN 8.000 0 0 1.510 37.0% 205 0
15 JAN 9.000 0.410 0 0.920 35.4% 303 0
15 JAN 10.000 0.250 0 0.530 34.6% 394 0
15 JAN 11.000 0 0 0.310 35.0% 144 0
15 JAN 12.000 0 0 0.190 35.9% 194 0
15 JAN 13.000 0 0 0.120 36.4% 246 0
15 JAN 14.000 0.030 0.350 0.090 39.3% 146 0
15 JAN 15.000 0 0.200 0.070 46.0% 141 0
15 JAN 16.000 0 0 0.060 50.8% 53 0
15 JAN 17.000 0 0 0.050 54.7% 88 0
15 JAN 18.000 0 0 0.050 58.8% 53 0
15 JAN 19.000 0 0 0.050 45.6% 194 0
15 JAN 20.000 0 0 0.050 48.2% 38 0
15 JAN 21.000 0 0 0.050 50.7% 228 0
15 JAN 22.000 0 0 0.050 53.0% 311 0
15 MAR 7.000 0 0 2.410 40.7% 0 0
15 MAR 8.000 0 0 1.680 37.9% 0 0
15 MAR 9.000 0 0 1.130 36.7% 0 0
15 MAR 10.000 0 0 0.730 35.8% 14 0
15 MAR 11.000 0 0 0.490 36.1% 30 0
16 JAN 6.000 0 0 3.650 47.1% 40 0
16 JAN 7.000 2.350 0 2.930 43.7% 176 0
16 JAN 8.000 0 0 2.330 41.9% 125 0
16 JAN 9.000 0 0 1.840 41.0% 104 0
16 JAN 10.000 0 0 1.420 39.6% 160 0
16 JAN 11.000 0 0 1.110 38.9% 32 0
16 JAN 12.000 0 0 0.890 38.9% 48 0
16 JAN 13.000 0 0.880 0.670 38.5% 185 0
16 JAN 14.000 0 0 0.590 39.3% 25 0
16 JAN 15.000 0 0 0.490 39.8% 135 0
17 JAN 7.000 0 0 3.550 46.1% 0 0
17 JAN 8.000 0 0 3.050 44.6% 0 0
17 JAN 9.000 0 0 2.450 42.7% 0 0
17 JAN 10.000 0 0 2.140 42.4% 20 0
17 JAN 11.000 1.450 0 1.840 42.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 6,956 Volume: 0
14 AUG 7.000 0 0 0.020 63.2% 0 0
14 AUG 8.000 0 0 0.040 39.7% 20 0
14 AUG 8.500 0 0 0.080 32.8% 63 0
14 AUG 9.000 0.200 0 0.230 31.8% 50 0
14 AUG 9.500 0 0 0.540 31.5% 0 0
14 AUG 10.000 0 0 0.970 30.9% 0 0
14 AUG 11.000 0 0 1.950 -- 0 0
14 SEP 6.000 0 0 0.030 56.6% 22 0
14 SEP 7.000 0 0 0.050 41.8% 443 0
14 SEP 8.000 0 0 0.130 35.0% 494 0
14 SEP 9.000 0 0 0.430 32.6% 468 0
14 SEP 10.000 0 0 1.090 31.8% 304 0
14 SEP 11.000 0 0 1.980 32.3% 177 0
14 SEP 12.000 0 0 2.960 37.7% 152 0
14 SEP 13.000 0 0 3.950 -- 578 0
14 SEP 14.000 0 0 4.950 -- 30 0
14 DEC 6.000 0 0 0.050 37.0% 20 0
14 DEC 7.000 0 0.800 0.140 34.9% 69 0
14 DEC 8.000 0 0.550 0.340 33.6% 337 0
14 DEC 9.000 0 0.900 0.720 32.0% 161 0
14 DEC 10.000 0 0 1.350 31.8% 20 0
14 DEC 11.000 0 0 2.140 31.0% 40 0
15 JAN 6.000 0 0 0.060 34.9% 0 0
15 JAN 7.000 0 0 0.160 34.5% 184 0
15 JAN 8.000 0 0 0.390 33.7% 375 0
15 JAN 9.000 0 0 0.800 32.6% 602 0
15 JAN 10.000 0 1.850 1.410 31.8% 395 0
15 JAN 11.000 0 0 2.190 31.1% 250 0
15 JAN 12.000 0 0 3.100 28.7% 198 0
15 JAN 13.000 1.500 0 4.050 33.8% 143 0
15 JAN 14.000 0 0 5.000 -- 35 0
15 JAN 15.000 0 0 6.000 -- 29 0
15 JAN 16.000 0 0 6.950 -- 35 0
15 JAN 17.000 0 0 7.950 -- 0 0
15 JAN 18.000 0 0 8.950 -- 0 0
15 JAN 19.000 0 0 9.950 -- 0 0
15 JAN 20.000 0 0 10.950 -- 4 0
15 JAN 21.000 0 0 11.950 -- 0 0
15 JAN 22.000 0 0 12.950 -- 40 0
15 MAR 7.000 0 0 0.310 35.6% 0 0
15 MAR 8.000 0 0 0.580 34.5% 4 0
15 MAR 9.000 0 0 0.950 32.6% 10 0
15 MAR 10.000 0 0 1.600 32.2% 0 0
15 MAR 11.000 0 0 2.360 31.3% 0 0
16 JAN 6.000 0 0 0.410 35.9% 150 0
16 JAN 7.000 0 0 0.650 34.3% 380 0
16 JAN 8.000 0 0 1.050 34.3% 260 0
16 JAN 9.000 0 0 1.550 33.4% 136 0
16 JAN 10.000 0 0 2.150 33.1% 71 0
16 JAN 11.000 0 0 2.840 32.1% 50 0
16 JAN 12.000 0 0 3.650 31.4% 30 0
16 JAN 13.000 0 0 4.450 31.6% 19 0
16 JAN 14.000 0 0 5.350 31.4% 42 0
16 JAN 15.000 0 0 6.250 30.7% 66 0
17 JAN 7.000 0 0 1.140 34.9% 0 0
17 JAN 8.000 0 0 1.570 34.3% 0 0
17 JAN 9.000 0 0 2.090 33.8% 0 0
17 JAN 10.000 0 0 2.840 33.3% 0 0
17 JAN 11.000 0 0 3.500 32.7% 0 0

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