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 21, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 6.400 Ask price: 6.450 30-day historical volatility: 39.43%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,467 Volume: 0
14 NOV 4.000 0 0 2.460 78.4% 0 0
14 NOV 5.000 0 0 1.500 63.4% 5 0
14 NOV 6.000 0 0 0.650 51.1% 56 0
14 NOV 6.500 0 0 0.370 50.6% 2,012 0
14 NOV 7.000 0 0 0.180 49.5% 847 0
14 NOV 8.000 0 0.070 0.070 58.3% 144 0
14 NOV 9.000 0 0 0.060 70.3% 25 0
14 NOV 10.000 0 0 0.060 -- 0 0
14 DEC 4.000 0 0 2.480 71.8% 0 0
14 DEC 5.000 0 0 1.530 55.6% 120 0
14 DEC 6.000 0 1.600 0.760 50.1% 168 0
14 DEC 7.000 0 0 0.320 50.0% 422 0
14 DEC 8.000 0 0 0.140 52.7% 358 0
14 DEC 9.000 0 0 0.090 58.0% 3,436 0
14 DEC 10.000 0 0 0.040 56.9% 374 0
14 DEC 11.000 0 0 0.070 71.4% 124 0
14 DEC 12.000 0 0 0.040 -- 20 0
15 JAN 4.000 0 0 2.490 65.9% 0 0
15 JAN 5.000 0 0 1.560 51.9% 110 0
15 JAN 6.000 0 3.500 0.820 47.1% 174 0
15 JAN 7.000 0 0 0.370 46.6% 1,143 0
15 JAN 8.000 0 0.200 0.190 49.4% 333 0
15 JAN 9.000 0 0 0.130 54.7% 344 0
15 JAN 10.000 0 0 0.080 58.5% 552 0
15 JAN 11.000 0 0.500 0.100 67.5% 252 0
15 JAN 12.000 0 0 0.090 71.3% 194 0
15 JAN 13.000 0 0 0.080 86.3% 230 0
15 JAN 14.000 0 0 0.080 -- 146 0
15 JAN 15.000 0 0 0.080 -- 129 0
15 JAN 16.000 0 0 0.080 -- 53 0
15 JAN 17.000 0 0 0.070 -- 88 0
15 JAN 18.000 0 0 0.070 -- 41 0
15 JAN 19.000 0 0 0.070 -- 194 0
15 JAN 20.000 0 0 0.070 -- 38 0
15 JAN 21.000 0 0 0.070 -- 228 0
15 JAN 22.000 0 0 0.080 -- 311 0
15 MAR 4.000 0 0 2.520 59.4% 0 0
15 MAR 5.000 0 0 1.630 48.8% 196 0
15 MAR 6.000 0 0 0.950 45.6% 155 0
15 MAR 7.000 0.200 0 0.520 44.7% 265 0
15 MAR 8.000 0 0 0.280 45.7% 221 0
15 MAR 9.000 0 0.350 0.160 46.5% 216 0
15 MAR 10.000 0 0.400 0.110 48.8% 124 0
15 MAR 11.000 0 0 0.080 51.1% 60 0
15 MAR 12.000 0 0 0.060 50.1% 0 0
15 JUN 4.000 0 0 2.610 56.7% 0 0
15 JUN 5.000 0 0 1.810 49.2% 0 0
15 JUN 6.000 0 0 1.180 46.5% 0 0
15 JUN 7.000 0 0 0.750 44.4% 0 0
15 JUN 8.000 0 0 0.470 44.6% 0 0
15 JUN 9.000 0 0 0.310 44.9% 0 0
16 JAN 4.000 0 0 2.790 55.9% 50 0
16 JAN 5.000 0 0 2.130 52.9% 100 0
16 JAN 6.000 1.250 0 1.530 48.3% 120 0
16 JAN 7.000 0 0 1.110 46.1% 171 0
16 JAN 8.000 0 0 0.820 45.7% 125 0
16 JAN 9.000 0 0.580 0.580 44.7% 113 0
16 JAN 10.000 0 0 0.470 45.4% 179 0
16 JAN 11.000 0.250 0 0.370 47.0% 66 0
16 JAN 12.000 0.200 0.250 0.250 46.7% 65 0
16 JAN 13.000 0.120 0 0.180 45.7% 185 0
16 JAN 14.000 0 0 0.240 47.8% 25 0
16 JAN 15.000 0 0 0.210 48.0% 135 0
17 JAN 4.000 0 0 3.400 63.0% 0 0
17 JAN 5.000 0 0 2.890 59.2% 103 0
17 JAN 6.000 0 0 2.190 53.8% 0 0
17 JAN 7.000 0 0 1.810 51.5% 0 0
17 JAN 8.000 0 0 1.510 50.2% 0 0
17 JAN 9.000 0 0 1.270 49.5% 6 0
17 JAN 10.000 0 0 1.060 48.6% 40 0
17 JAN 11.000 0 0 0.930 48.7% 35 0
17 JAN 12.000 0 0 0.830 49.0% 41 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 6,557 Volume: 0
14 NOV 4.000 0 0 0.030 85.0% 0 0
14 NOV 5.000 0 0 0.070 61.6% 0 0
14 NOV 6.000 0 0.280 0.210 49.6% 47 0
14 NOV 6.500 0 0 0.440 49.4% 52 0
14 NOV 7.000 0 0 0.770 50.3% 532 0
14 NOV 8.000 0 0 1.640 55.6% 50 0
14 NOV 9.000 0 0 2.610 53.9% 0 0
14 NOV 10.000 0 0 3.600 46.7% 0 0
14 DEC 4.000 0 0 0.050 68.3% 0 0
14 DEC 5.000 0 0 0.110 54.5% 0 0
14 DEC 6.000 0 0 0.320 48.1% 100 0
14 DEC 7.000 0 0 0.880 48.2% 192 0
14 DEC 8.000 0 0 1.690 48.6% 206 0
14 DEC 9.000 0 0 2.630 51.5% 241 0
14 DEC 10.000 0 0 3.600 50.8% 30 0
14 DEC 11.000 0 0 4.600 48.5% 35 0
14 DEC 12.000 0 0 5.600 72.6% 21 0
15 JAN 4.000 0 0 0.070 62.0% 0 0
15 JAN 5.000 0 0 0.140 50.4% 0 0
15 JAN 6.000 0 0 0.390 46.0% 252 0
15 JAN 7.000 0 0 0.960 46.5% 283 0
15 JAN 8.000 0 0 1.760 48.5% 394 0
15 JAN 9.000 0 0 2.680 50.4% 623 0
15 JAN 10.000 0 0 3.650 56.7% 355 0
15 JAN 11.000 0 0 4.650 51.0% 250 0
15 JAN 12.000 0 0 5.650 77.0% 198 0
15 JAN 13.000 1.500 0 6.600 51.8% 153 0
15 JAN 14.000 0 0 7.600 66.3% 15 0
15 JAN 15.000 0 0 8.600 61.1% 36 0
15 JAN 16.000 0 0 9.600 -- 31 0
15 JAN 17.000 0 0 10.600 -- 30 0
15 JAN 18.000 0 0 11.600 -- 0 0
15 JAN 19.000 0 0 12.600 -- 0 0
15 JAN 20.000 0 0 13.600 -- 4 0
15 JAN 21.000 0 0 14.600 -- 0 0
15 JAN 22.000 0 0 15.600 -- 40 0
15 MAR 4.000 0 0 0.090 52.0% 0 0
15 MAR 5.000 0 0 0.180 44.3% 35 0
15 MAR 6.000 0 0 0.520 43.1% 165 0
15 MAR 7.000 0 0 1.080 42.2% 115 0
15 MAR 8.000 0 0 1.840 41.9% 175 0
15 MAR 9.000 0 0 2.720 42.6% 83 0
15 MAR 10.000 0 0 3.700 44.6% 24 0
15 MAR 11.000 0 0 4.650 49.5% 30 0
15 MAR 12.000 0 0 5.650 57.2% 0 0
15 JUN 4.000 0 0 0.180 49.9% 0 0
15 JUN 5.000 0 0 0.370 45.7% 0 0
15 JUN 6.000 0 0 0.740 43.2% 0 0
15 JUN 7.000 0 0 1.300 41.8% 0 0
15 JUN 8.000 0 0 2.020 41.2% 0 0
15 JUN 9.000 0 0 2.860 40.7% 0 0
16 JAN 4.000 0 0 0.290 41.7% 0 0
16 JAN 5.000 0 0 0.570 40.7% 500 0
16 JAN 6.000 0 0 1.000 39.2% 155 0
16 JAN 7.000 0 0 1.540 37.0% 460 0
16 JAN 8.000 0 0 2.230 35.7% 205 0
16 JAN 9.000 0 0 3.050 35.0% 126 0
16 JAN 10.000 0 0 3.900 33.3% 71 0
16 JAN 11.000 0 0 4.800 30.5% 50 0
16 JAN 12.000 0 0 5.750 25.3% 30 0
16 JAN 13.000 0 0 6.700 -- 19 0
16 JAN 14.000 0 0 7.650 -- 42 0
16 JAN 15.000 0 0 8.650 -- 66 0
17 JAN 4.000 0 0 0.620 39.6% 0 0
17 JAN 5.000 0 0 1.000 39.4% 0 0
17 JAN 6.000 0 0 1.430 37.1% 0 0
17 JAN 7.000 0 0 2.010 36.0% 20 0
17 JAN 8.000 0 0 2.840 35.2% 11 0
17 JAN 9.000 0 0 3.600 33.0% 5 0
17 JAN 10.000 0 0 4.450 34.4% 0 0
17 JAN 11.000 0 0 5.300 33.2% 0 0
17 JAN 12.000 0 0 6.300 32.6% 0 0

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