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: November 26, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.710 Net change: -0.140 Bid price: 4.700 Ask price: 4.720 30-day historical volatility: 90.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,593 Volume: 123
14 DEC 2.500 2.210 2.250 2.250 149.4% 0 0
14 DEC 3.000 1.710 1.750 1.750 111.9% 0 0
14 DEC 4.000 0.760 0.820 0.820 73.9% 179 0
14 DEC 4.500 0.390 0.440 0.440 65.4% 24 70
14 DEC 5.000 0.170 0.210 0.210 65.0% 1,080 8
14 DEC 6.000 0.020 0.050 0.050 69.7% 199 0
14 DEC 7.000 0 0.060 0.060 -- 608 0
14 DEC 8.000 0 0.050 0.050 -- 428 0
14 DEC 9.000 0 0.040 0.040 -- 3,436 0
14 DEC 10.000 0 0.030 0.030 -- 364 0
14 DEC 11.000 0 0.040 0.040 -- 124 0
14 DEC 12.000 0 0.020 0.020 -- 20 0
15 JAN 2.500 2.210 2.250 2.250 102.2% 0 0
15 JAN 3.000 1.720 1.770 1.770 84.5% 35 0
15 JAN 4.000 0.840 0.890 0.890 65.3% 192 0
15 JAN 5.000 0.290 0.340 0.340 61.9% 398 10
15 JAN 6.000 0.090 0.130 0.130 65.6% 390 0
15 JAN 7.000 0.030 0.080 0.080 74.5% 1,410 0
15 JAN 8.000 0.020 0.070 0.070 -- 520 0
15 JAN 9.000 0.010 0.040 0.040 -- 354 0
15 JAN 10.000 0 0.050 0.050 -- 552 0
15 JAN 11.000 0 0.030 0.030 -- 254 0
15 JAN 12.000 0 0.040 0.040 -- 194 0
15 JAN 13.000 0 0.020 0.020 -- 231 0
15 JAN 14.000 0 0.050 0.050 -- 146 0
15 JAN 15.000 0 0.050 0.050 -- 129 0
15 JAN 16.000 0 0.050 0.050 -- 53 0
15 JAN 17.000 0 0.050 0.050 -- 88 0
15 JAN 18.000 0 0.050 0.050 -- 41 0
15 JAN 19.000 0 0.060 0.060 -- 194 0
15 JAN 20.000 0 0.060 0.060 -- 38 0
15 JAN 21.000 0 0.060 0.060 -- 228 0
15 JAN 22.000 0 0.060 0.060 -- 311 0
15 MAR 2.500 2.220 2.280 2.280 80.5% 80 0
15 MAR 3.000 1.760 1.820 1.820 70.9% 620 0
15 MAR 4.000 0.980 1.030 1.030 61.7% 385 0
15 MAR 5.000 0.460 0.510 0.510 58.2% 419 0
15 MAR 6.000 0.200 0.250 0.250 58.5% 659 10
15 MAR 7.000 0.100 0.140 0.140 61.9% 492 20
15 MAR 8.000 0.050 0.120 0.120 68.4% 262 0
15 MAR 9.000 0.030 0.100 0.100 74.1% 217 0
15 MAR 10.000 0.020 0.080 0.080 78.4% 124 0
15 MAR 11.000 0.010 0.070 0.070 -- 60 0
15 MAR 12.000 0.010 0.070 0.070 -- 30 0
15 JUN 2.500 2.240 2.340 2.340 71.7% 0 0
15 JUN 3.000 1.800 1.900 1.900 63.6% 25 0
15 JUN 4.000 1.070 1.160 1.160 56.0% 30 0
15 JUN 5.000 0.590 0.670 0.670 54.0% 50 0
15 JUN 6.000 0.310 0.390 0.390 53.9% 89 0
15 JUN 7.000 0.180 0.240 0.240 55.6% 0 0
15 JUN 8.000 0.100 0.170 0.170 57.7% 20 0
15 JUN 9.000 0.060 0.130 0.130 60.2% 0 0
16 JAN 2.500 2.420 2.590 2.590 77.7% 0 0
16 JAN 3.000 2.030 2.200 2.200 69.9% 0 0
16 JAN 4.000 1.370 1.500 1.500 59.4% 226 0
16 JAN 5.000 1.000 1.050 1.050 58.7% 425 0
16 JAN 6.000 0.600 0.780 0.780 56.0% 147 0
16 JAN 7.000 0.390 0.450 0.450 52.0% 246 0
16 JAN 8.000 0.300 0.390 0.390 55.4% 125 0
16 JAN 9.000 0.150 0.320 0.320 54.4% 63 0
16 JAN 10.000 0.160 0.200 0.200 55.2% 227 0
16 JAN 11.000 0.100 0.240 0.240 58.8% 76 0
16 JAN 12.000 0.040 0.210 0.210 58.2% 56 0
16 JAN 13.000 0.060 0.130 0.130 58.1% 185 0
16 JAN 14.000 0.050 0.170 0.170 62.9% 35 0
16 JAN 15.000 0.050 0.160 0.160 65.0% 133 0
17 JAN 2.500 2.620 3.350 3.350 93.5% 0 0
17 JAN 3.000 2.270 2.970 2.970 82.7% 30 0
17 JAN 4.000 1.810 1.950 1.950 64.3% 272 2
17 JAN 5.000 1.330 1.600 1.600 60.7% 284 0
17 JAN 6.000 1.020 1.460 1.460 62.0% 27 0
17 JAN 7.000 0.750 1.200 1.200 59.7% 40 3
17 JAN 8.000 0.580 1.030 1.030 59.3% 22 0
17 JAN 9.000 0.430 0.890 0.890 58.6% 6 0
17 JAN 10.000 0.320 0.790 0.790 58.5% 40 0
17 JAN 11.000 0.240 0.710 0.710 58.6% 35 0
17 JAN 12.000 0.200 0.660 0.660 59.7% 111 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,098 Volume: 35
14 DEC 2.500 0 0.020 0.020 120.0% 0 0
14 DEC 3.000 0 0.030 0.030 101.6% 0 0
14 DEC 4.000 0.040 0.100 0.100 68.9% 116 0
14 DEC 4.500 0.170 0.220 0.220 62.2% 0 0
14 DEC 5.000 0.440 0.490 0.490 60.7% 623 0
14 DEC 6.000 1.290 1.340 1.340 61.9% 130 15
14 DEC 7.000 2.260 2.310 2.310 -- 192 0
14 DEC 8.000 3.250 3.300 3.300 -- 205 0
14 DEC 9.000 4.250 4.300 4.300 -- 174 0
14 DEC 10.000 5.250 5.300 5.300 -- 40 0
14 DEC 11.000 6.250 6.300 6.300 -- 35 0
14 DEC 12.000 7.250 7.300 7.300 -- 21 0
15 JAN 2.500 0 0.030 0.030 91.4% 0 0
15 JAN 3.000 0.010 0.050 0.050 78.7% 0 0
15 JAN 4.000 0.130 0.170 0.170 63.5% 185 10
15 JAN 5.000 0.570 0.620 0.620 60.0% 190 0
15 JAN 6.000 1.370 1.430 1.430 65.2% 319 10
15 JAN 7.000 2.310 2.380 2.380 74.3% 261 0
15 JAN 8.000 3.250 3.350 3.350 61.2% 352 0
15 JAN 9.000 4.250 4.350 4.350 -- 494 0
15 JAN 10.000 5.250 5.350 5.350 -- 248 0
15 JAN 11.000 6.250 6.300 6.300 -- 130 0
15 JAN 12.000 7.250 7.300 7.300 -- 198 0
15 JAN 13.000 8.250 8.300 8.300 -- 133 0
15 JAN 14.000 9.250 9.300 9.300 -- 15 0
15 JAN 15.000 10.250 10.300 10.300 -- 36 0
15 JAN 16.000 11.250 11.300 11.300 -- 31 0
15 JAN 17.000 12.250 12.300 12.300 -- 30 0
15 JAN 18.000 13.250 13.300 13.300 -- 0 0
15 JAN 19.000 14.250 14.300 14.300 -- 0 0
15 JAN 20.000 15.250 15.300 15.300 -- 4 0
15 JAN 21.000 16.250 16.300 16.300 -- 0 0
15 JAN 22.000 17.250 17.300 17.300 -- 40 0
15 MAR 2.500 0.010 0.060 0.060 72.8% 0 0
15 MAR 3.000 0.050 0.100 0.100 66.6% 0 0
15 MAR 4.000 0.250 0.300 0.300 58.1% 154 0
15 MAR 5.000 0.730 0.780 0.780 55.6% 174 0
15 MAR 6.000 1.460 1.520 1.520 55.1% 185 0
15 MAR 7.000 2.360 2.410 2.410 57.6% 155 0
15 MAR 8.000 3.300 3.350 3.350 56.7% 170 0
15 MAR 9.000 4.250 4.350 4.350 50.9% 93 0
15 MAR 10.000 5.250 5.350 5.350 79.2% 24 0
15 MAR 11.000 6.250 6.300 6.300 -- 60 0
15 MAR 12.000 7.250 7.300 7.300 -- 0 0
15 JUN 2.500 0.040 0.110 0.110 65.1% 0 0
15 JUN 3.000 0.100 0.170 0.170 59.6% 5 0
15 JUN 4.000 0.320 0.420 0.420 51.5% 155 0
15 JUN 5.000 0.850 0.920 0.920 50.6% 0 0
15 JUN 6.000 1.570 1.640 1.640 50.6% 0 0
15 JUN 7.000 2.410 2.500 2.500 50.9% 0 0
15 JUN 8.000 3.250 3.450 3.450 47.6% 0 0
15 JUN 9.000 4.200 4.400 4.400 52.2% 0 0
16 JAN 2.500 0.020 0.180 0.180 49.5% 0 0
16 JAN 3.000 0.100 0.280 0.280 47.3% 0 0
16 JAN 4.000 0.440 0.610 0.610 45.4% 0 0
16 JAN 5.000 1.060 1.160 1.160 46.9% 500 0
16 JAN 6.000 1.660 1.850 1.850 43.6% 155 0
16 JAN 7.000 2.410 2.650 2.650 41.1% 440 0
16 JAN 8.000 3.300 3.550 3.550 41.3% 155 0
16 JAN 9.000 4.250 4.450 4.450 40.5% 86 0
16 JAN 10.000 5.100 5.400 5.400 -- 51 0
16 JAN 11.000 6.100 6.400 6.400 -- 45 0
16 JAN 12.000 7.100 7.350 7.350 -- 30 0
16 JAN 13.000 8.050 8.350 8.350 -- 19 0
16 JAN 14.000 9.150 9.350 9.350 57.7% 42 0
16 JAN 15.000 10.150 10.350 10.350 50.7% 66 0
17 JAN 2.500 0 0.490 0.490 48.8% 0 0
17 JAN 3.000 0.210 0.600 0.600 48.1% 30 0
17 JAN 4.000 0.530 1.010 1.010 43.6% 0 0
17 JAN 5.000 1.070 1.540 1.540 41.4% 0 0
17 JAN 6.000 1.740 2.190 2.190 39.8% 0 0
17 JAN 7.000 2.330 3.050 3.050 37.2% 70 0
17 JAN 8.000 3.150 3.900 3.900 36.1% 27 0
17 JAN 9.000 4.050 4.800 4.800 36.1% 5 0
17 JAN 10.000 5.000 5.700 5.700 35.9% 0 0
17 JAN 11.000 5.850 6.750 6.750 36.3% 0 0
17 JAN 12.000 6.800 7.750 7.750 38.4% 0 0

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