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: January 31, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 5.260 Net change: 0.170 Bid price: 5.200 Ask price: 5.260 30-day historical volatility: 80.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,892 Volume: 143
15 FEB 3.000-W 2.070 2.420 2.420 -- 0 0
15 FEB 3.500-W 1.710 1.780 1.780 -- 0 0
15 FEB 4.000-W 1.210 1.280 1.280 -- 0 0
15 FEB 4.500-W 0.710 0.810 0.810 52.4% 0 0
15 FEB 5.000-W 0.270 0.380 0.380 62.6% 0 0
15 FEB 5.500-W 0.060 0.100 0.100 63.5% 0 0
15 FEB 6.000-W 0 0.050 0.050 78.3% 0 0
15 FEB 6.500-W 0 0.050 0.050 -- 0 0
15 FEB 7.000-W 0 0.050 0.050 -- 0 0
15 FEB 7.500-W 0 0.050 0.050 -- 0 0
15 FEB 2.500 2.710 2.770 2.770 -- 0 0
15 FEB 3.000 2.210 2.270 2.270 -- 120 0
15 FEB 4.000 1.220 1.290 1.290 37.9% 30 0
15 FEB 4.500 0.770 0.830 0.830 59.1% 500 0
15 FEB 5.000 0.400 0.410 0.410 53.7% 1,707 10
15 FEB 5.500 0.170 0.220 0.220 60.1% 2,082 20
15 FEB 6.000 0.060 0.100 0.100 62.0% 2,207 75
15 FEB 7.000 0 0.060 0.060 79.5% 338 0
15 FEB 8.000 0 0.050 0.050 -- 0 0
15 MAR 2.500 2.710 2.780 2.780 12.4% 80 0
15 MAR 3.000 2.220 2.290 2.290 59.4% 750 0
15 MAR 4.000 1.280 1.340 1.340 62.2% 395 0
15 MAR 5.000 0.550 0.620 0.620 60.4% 825 0
15 MAR 6.000 0.200 0.230 0.230 61.9% 1,090 0
15 MAR 7.000 0.070 0.090 0.090 65.7% 847 0
15 MAR 8.000 0.020 0.070 0.070 74.5% 328 0
15 MAR 9.000 0.010 0.040 0.040 -- 218 0
15 MAR 10.000 0 0.050 0.050 -- 124 0
15 MAR 11.000 0 0.050 0.050 -- 60 0
15 MAR 12.000 0 0.050 0.050 -- 30 0
15 JUN 2.500 2.720 2.800 2.800 67.6% 140 0
15 JUN 3.000 2.250 2.340 2.340 64.5% 88 0
15 JUN 4.000 1.430 1.510 1.510 60.3% 30 0
15 JUN 5.000 0.820 0.880 0.880 57.7% 341 25
15 JUN 6.000 0.440 0.490 0.490 57.3% 344 10
15 JUN 7.000 0.240 0.280 0.280 58.5% 332 0
15 JUN 8.000 0.130 0.170 0.170 60.1% 218 0
15 JUN 9.000 0.080 0.120 0.120 63.2% 125 0
15 SEP 3.000 2.280 2.400 2.400 60.9% 0 0
15 SEP 4.000 1.510 1.650 1.650 57.5% 0 0
15 SEP 5.000 0.950 1.060 1.060 55.2% 15 0
15 SEP 6.000 0.590 0.670 0.670 55.0% 35 0
15 SEP 7.000 0.370 0.430 0.430 55.5% 67 0
16 JAN 2.500 2.770 3.050 3.050 74.8% 1 0
16 JAN 3.000 2.300 2.610 2.610 64.3% 65 0
16 JAN 4.000 1.620 1.710 1.710 53.4% 251 0
16 JAN 5.000 1.110 1.200 1.200 53.2% 499 1
16 JAN 6.000 0.750 0.840 0.840 53.2% 261 0
16 JAN 7.000 0.510 0.610 0.610 53.8% 251 0
16 JAN 8.000 0.290 0.470 0.470 53.3% 115 0
16 JAN 9.000 0.190 0.360 0.360 54.0% 127 0
16 JAN 10.000 0.070 0.210 0.210 49.4% 311 0
16 JAN 11.000 0.120 0.230 0.230 57.3% 76 0
16 JAN 12.000 0.090 0.180 0.180 57.8% 96 0
16 JAN 13.000 0.080 0.170 0.170 60.5% 185 0
16 JAN 14.000 0.060 0.140 0.140 61.0% 30 0
16 JAN 15.000 0.020 0.130 0.130 60.6% 172 0
17 JAN 2.500 2.980 3.750 3.750 90.8% 0 0
17 JAN 3.000 2.670 3.400 3.400 84.1% 71 0
17 JAN 4.000 2.130 2.300 2.300 64.1% 299 1
17 JAN 5.000 1.590 1.850 1.850 59.7% 332 1
17 JAN 6.000 1.170 1.620 1.620 59.1% 24 0
17 JAN 7.000 0.910 1.350 1.350 58.3% 46 0
17 JAN 8.000 0.630 1.070 1.070 55.2% 22 0
17 JAN 9.000 0.460 0.910 0.910 54.7% 6 0
17 JAN 10.000 0.330 0.790 0.790 54.4% 40 0
17 JAN 11.000 0.230 0.700 0.700 54.4% 35 0
17 JAN 12.000 0.290 0.630 0.630 57.5% 111 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,718 Volume: 600
15 FEB 3.000-W 0 0.240 0.240 382.5% 0 0
15 FEB 3.500-W 0 0.050 0.050 198.0% 0 0
15 FEB 4.000-W 0 0.050 0.050 142.9% 0 0
15 FEB 4.500-W 0 0.060 0.060 96.6% 0 0
15 FEB 5.000-W 0.050 0.090 0.090 64.3% 7 0
15 FEB 5.500-W 0.300 0.410 0.410 77.5% 0 0
15 FEB 6.000-W 0.710 0.840 0.840 85.1% 0 0
15 FEB 6.500-W 1.210 1.320 1.320 -- 0 0
15 FEB 7.000-W 1.720 1.830 1.830 -- 0 0
15 FEB 7.500-W 2.220 2.330 2.330 -- 0 0
15 FEB 2.500 0 0.030 0.030 154.4% 0 0
15 FEB 3.000 0 0.030 0.030 127.6% 0 0
15 FEB 4.000 0 0.050 0.050 78.1% 4 0
15 FEB 4.500 0.040 0.080 0.080 65.3% 10 0
15 FEB 5.000 0.170 0.210 0.210 62.9% 956 600
15 FEB 5.500 0.430 0.490 0.490 64.5% 42 0
15 FEB 6.000 0.810 0.870 0.870 66.5% 32 0
15 FEB 7.000 1.740 1.810 1.810 80.0% 20 0
15 FEB 8.000 2.730 2.800 2.800 -- 0 0
15 MAR 2.500 0 0.030 0.030 104.3% 0 0
15 MAR 3.000 0 0.040 0.040 87.9% 0 0
15 MAR 4.000 0.050 0.090 0.090 66.2% 152 0
15 MAR 5.000 0.310 0.370 0.370 61.6% 361 0
15 MAR 6.000 0.940 1.000 1.000 63.4% 265 0
15 MAR 7.000 1.800 1.870 1.870 68.2% 160 0
15 MAR 8.000 2.750 2.820 2.820 73.3% 200 0
15 MAR 9.000 3.700 3.800 3.800 59.6% 163 0
15 MAR 10.000 4.700 4.800 4.800 -- 37 0
15 MAR 11.000 5.700 5.800 5.800 -- 73 0
15 MAR 12.000 6.700 6.800 6.800 -- 10 0
15 JUN 2.500 0.010 0.160 0.160 90.6% 0 0
15 JUN 3.000 0.040 0.160 0.160 75.1% 5 0
15 JUN 4.000 0.200 0.230 0.230 58.6% 283 0
15 JUN 5.000 0.580 0.610 0.610 56.7% 210 0
15 JUN 6.000 1.190 1.250 1.250 57.3% 82 0
15 JUN 7.000 1.970 2.040 2.040 57.8% 35 0
15 JUN 8.000 2.860 2.940 2.940 60.0% 10 0
15 JUN 9.000 3.800 3.900 3.900 63.5% 0 0
15 SEP 3.000 0.080 0.170 0.170 62.3% 0 0
15 SEP 4.000 0.300 0.350 0.350 55.1% 30 0
15 SEP 5.000 0.730 0.780 0.780 54.0% 0 0
15 SEP 6.000 1.340 1.420 1.420 54.0% 0 0
15 SEP 7.000 2.090 2.190 2.190 54.0% 40 0
16 JAN 2.500 0.020 0.220 0.220 62.7% 0 0
16 JAN 3.000 0.070 0.290 0.290 56.9% 0 0
16 JAN 4.000 0.330 0.550 0.550 52.4% 30 0
16 JAN 5.000 0.840 1.000 1.000 52.3% 500 0
16 JAN 6.000 1.420 1.590 1.590 49.8% 105 0
16 JAN 7.000 2.110 2.320 2.320 47.6% 110 0
16 JAN 8.000 2.910 3.200 3.200 47.7% 152 0
16 JAN 9.000 3.800 4.100 4.100 47.8% 123 0
16 JAN 10.000 4.750 4.950 4.950 44.8% 51 0
16 JAN 11.000 5.700 6.000 6.000 49.9% 38 0
16 JAN 12.000 6.700 6.950 6.950 51.5% 40 0
16 JAN 13.000 7.700 7.950 7.950 55.8% 29 0
16 JAN 14.000 8.700 8.900 8.900 56.1% 42 0
16 JAN 15.000 9.700 9.950 9.950 63.4% 106 0
17 JAN 2.500 0 0.490 0.490 55.1% 0 0
17 JAN 3.000 0.070 0.540 0.540 48.3% 30 0
17 JAN 4.000 0.420 0.860 0.860 45.3% 0 0
17 JAN 5.000 0.880 1.330 1.330 42.8% 0 0
17 JAN 6.000 1.490 1.920 1.920 41.1% 0 0
17 JAN 7.000 2.150 2.600 2.600 38.5% 70 0
17 JAN 8.000 2.850 3.550 3.550 38.7% 27 0
17 JAN 9.000 3.600 4.400 4.400 35.2% 5 0
17 JAN 10.000 4.500 5.300 5.300 33.9% 0 0
17 JAN 11.000 5.350 6.350 6.350 34.2% 0 0
17 JAN 12.000 6.300 7.300 7.300 33.7% 73 0

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