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: September 2, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 9.000 Net change: -0.260 Bid price: 9.000 Ask price: 9.040 30-day historical volatility: 24.54%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 38,817 Volume: 68
14 SEP 6.000 2.980 3.050 3.050 103.1% 15 0
14 SEP 7.000 1.980 2.040 2.040 65.7% 224 0
14 SEP 8.000 1.000 1.060 1.060 42.6% 11,311 12
14 SEP 9.000 0.190 0.250 0.250 28.9% 1,896 0
14 SEP 9.500 0.040 0.090 0.090 29.8% 563 0
14 SEP 10.000 0.020 0.110 0.110 45.2% 14,737 0
14 SEP 11.000 0 0.050 0.050 54.0% 459 0
14 SEP 12.000 0 0.030 0.030 85.6% 287 0
14 SEP 13.000 0 0.080 0.080 -- 368 0
14 SEP 14.000 0 0.080 0.080 -- 131 0
14 OCT 7.000 1.980 2.060 2.060 45.7% 0 0
14 OCT 8.000 1.030 1.110 1.110 33.1% 25 0
14 OCT 9.000 0.330 0.390 0.390 29.0% 0 15
14 OCT 10.000 0.060 0.110 0.110 30.5% 95 0
14 OCT 11.000 0 0.050 0.050 36.8% 15 0
14 OCT 12.000 0 0.040 0.040 53.4% 0 0
14 DEC 6.000 2.990 3.050 3.050 48.3% 20 0
14 DEC 7.000 2.050 2.110 2.110 40.1% 104 0
14 DEC 8.000 1.210 1.280 1.280 35.2% 217 0
14 DEC 9.000 0.610 0.680 0.680 33.8% 3,405 0
14 DEC 10.000 0.260 0.330 0.330 33.6% 274 20
14 DEC 11.000 0.100 0.150 0.150 33.9% 214 0
14 DEC 12.000 0.020 0.080 0.080 34.3% 0 0
15 JAN 6.000 2.980 3.100 3.100 47.6% 2 10
15 JAN 7.000 2.070 2.150 2.150 39.2% 216 6
15 JAN 8.000 1.280 1.350 1.350 35.7% 207 0
15 JAN 9.000 0.710 0.770 0.770 34.7% 304 0
15 JAN 10.000 0.330 0.400 0.400 33.6% 431 0
15 JAN 11.000 0.140 0.230 0.230 34.6% 217 0
15 JAN 12.000 0.060 0.120 0.120 35.2% 194 0
15 JAN 13.000 0.020 0.080 0.080 37.0% 230 0
15 JAN 14.000 0 0.060 0.060 45.8% 146 0
15 JAN 15.000 0 0.050 0.050 51.5% 141 0
15 JAN 16.000 0 0.050 0.050 56.9% 53 0
15 JAN 17.000 0 0.050 0.050 45.2% 88 0
15 JAN 18.000 0 0.040 0.040 46.9% 41 0
15 JAN 19.000 0 0.040 0.040 50.0% 194 0
15 JAN 20.000 0 0.040 0.040 52.8% 38 0
15 JAN 21.000 0 0.040 0.040 76.9% 228 0
15 JAN 22.000 0 0.040 0.040 58.0% 311 0
15 MAR 7.000 2.150 2.260 2.260 39.8% 40 0
15 MAR 8.000 1.420 1.530 1.530 37.3% 0 0
15 MAR 9.000 0.870 0.970 0.970 35.9% 23 0
15 MAR 10.000 0.500 0.590 0.590 35.4% 95 0
15 MAR 11.000 0.260 0.350 0.350 34.9% 60 0
15 MAR 12.000 0.140 0.220 0.220 35.7% 0 0
16 JAN 6.000 3.350 3.550 3.550 49.1% 80 0
16 JAN 7.000 2.530 2.800 2.800 43.1% 176 0
16 JAN 8.000 1.980 2.190 2.190 41.7% 125 0
16 JAN 9.000 1.470 1.700 1.700 40.1% 102 0
16 JAN 10.000 1.090 1.310 1.310 39.2% 174 0
16 JAN 11.000 0.770 0.990 0.990 38.1% 52 0
16 JAN 12.000 0.580 0.790 0.790 38.5% 64 0
16 JAN 13.000 0.430 0.590 0.590 38.1% 185 0
16 JAN 14.000 0.320 0.510 0.510 39.0% 25 0
16 JAN 15.000 0.230 0.430 0.430 39.4% 135 0
17 JAN 7.000 2.890 3.600 3.600 48.5% 0 0
17 JAN 8.000 2.340 3.050 3.050 45.9% 0 0
17 JAN 9.000 2.030 2.450 2.450 44.2% 0 4
17 JAN 10.000 1.640 2.070 2.070 43.0% 30 0
17 JAN 11.000 1.330 1.770 1.770 42.3% 30 0
17 JAN 12.000 1.060 1.520 1.520 41.7% 20 1
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,483 Volume: 120
14 SEP 6.000 0 0.030 0.030 95.2% 22 0
14 SEP 7.000 0 0.030 0.030 63.9% 433 0
14 SEP 8.000 0 0.040 0.040 36.4% 494 4
14 SEP 9.000 0.180 0.230 0.230 26.0% 429 70
14 SEP 9.500 0.520 0.590 0.590 26.5% 550 0
14 SEP 10.000 0.980 1.040 1.040 20.0% 291 0
14 SEP 11.000 1.960 2.030 2.030 -- 168 0
14 SEP 12.000 2.960 3.050 3.050 -- 152 0
14 SEP 13.000 3.950 4.050 4.050 -- 583 0
14 SEP 14.000 4.950 5.050 5.050 -- 30 0
14 OCT 7.000 0 0.040 0.040 41.5% 0 0
14 OCT 8.000 0.020 0.120 0.120 31.5% 0 0
14 OCT 9.000 0.350 0.400 0.400 29.4% 132 1
14 OCT 10.000 1.070 1.130 1.130 31.2% 0 0
14 OCT 11.000 2.010 2.070 2.070 36.7% 0 0
14 OCT 12.000 3.000 3.100 3.100 51.4% 0 0
14 DEC 6.000 0.010 0.060 0.060 44.5% 20 0
14 DEC 7.000 0.050 0.100 0.100 36.0% 69 0
14 DEC 8.000 0.210 0.270 0.270 33.1% 140 0
14 DEC 9.000 0.610 0.640 0.640 31.6% 251 35
14 DEC 10.000 1.260 1.310 1.310 31.8% 30 0
14 DEC 11.000 2.100 2.150 2.150 32.4% 60 0
14 DEC 12.000 2.890 3.100 3.100 -- 0 0
15 JAN 6.000 0 0.050 0.050 37.1% 0 0
15 JAN 7.000 0.040 0.130 0.130 33.2% 184 0
15 JAN 8.000 0.260 0.320 0.320 32.4% 382 0
15 JAN 9.000 0.660 0.740 0.740 31.5% 599 0
15 JAN 10.000 1.300 1.380 1.380 31.0% 415 0
15 JAN 11.000 2.120 2.190 2.190 30.9% 255 0
15 JAN 12.000 2.910 3.150 3.150 20.7% 198 0
15 JAN 13.000 3.850 4.100 4.100 -- 153 0
15 JAN 14.000 4.850 5.050 5.050 -- 35 0
15 JAN 15.000 5.900 6.050 6.050 -- 36 0
15 JAN 16.000 6.900 7.050 7.050 -- 35 0
15 JAN 17.000 7.900 8.050 8.050 -- 30 0
15 JAN 18.000 8.850 9.050 9.050 -- 0 0
15 JAN 19.000 9.850 10.050 10.050 -- 0 0
15 JAN 20.000 10.850 11.050 11.050 -- 4 0
15 JAN 21.000 11.850 12.050 12.050 -- 0 0
15 JAN 22.000 12.850 13.050 13.050 -- 40 0
15 MAR 7.000 0.150 0.230 0.230 35.5% 0 0
15 MAR 8.000 0.410 0.490 0.490 34.1% 39 0
15 MAR 9.000 0.830 0.890 0.890 32.1% 15 0
15 MAR 10.000 1.430 1.540 1.540 31.5% 0 0
15 MAR 11.000 2.220 2.310 2.310 31.4% 30 0
15 MAR 12.000 3.050 3.200 3.200 30.1% 0 0
16 JAN 6.000 0.150 0.390 0.390 35.5% 150 0
16 JAN 7.000 0.410 0.600 0.600 33.7% 380 10
16 JAN 8.000 0.770 0.990 0.990 33.0% 220 0
16 JAN 9.000 1.260 1.470 1.470 32.1% 136 0
16 JAN 10.000 1.860 2.100 2.100 31.6% 71 0
16 JAN 11.000 2.500 2.830 2.830 30.5% 50 0
16 JAN 12.000 3.300 3.600 3.600 30.0% 30 0
16 JAN 13.000 4.100 4.450 4.450 28.6% 19 0
16 JAN 14.000 5.000 5.300 5.300 26.8% 42 0
16 JAN 15.000 5.900 6.250 6.250 23.6% 66 0
17 JAN 7.000 0.620 1.100 1.100 34.0% 0 0
17 JAN 8.000 1.060 1.490 1.490 32.9% 10 0
17 JAN 9.000 1.580 2.050 2.050 32.5% 5 0
17 JAN 10.000 2.040 2.800 2.800 31.9% 0 0
17 JAN 11.000 2.730 3.450 3.450 31.1% 0 0
17 JAN 12.000 3.450 4.200 4.200 30.4% 0 0

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