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: December 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.770 Net change: 0.120 Bid price: 4.730 Ask price: 4.770 30-day historical volatility: 78.60%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,978 Volume: 1,793
14 DEC 2.500 2.210 2.290 2.290 -- 0 0
14 DEC 3.000 1.710 1.790 1.790 -- 0 20
14 DEC 4.000 0.710 0.790 0.790 -- 133 87
14 DEC 4.500 0.210 0.290 0.290 -- 1,513 722
14 DEC 5.000 0 0.060 0.060 -- 1,101 0
14 DEC 6.000 0 0.050 0.050 -- 199 0
14 DEC 7.000 0 0.050 0.050 -- 588 0
14 DEC 8.000 0 0.050 0.050 -- 428 0
14 DEC 9.000 0 0.050 0.050 -- 3,436 0
14 DEC 10.000 0 0.050 0.050 -- 364 0
14 DEC 11.000 0 0.050 0.050 -- 124 0
14 DEC 12.000 0 0.030 0.030 -- 20 0
15 JAN 2.500 2.210 2.280 2.280 -- 0 0
15 JAN 3.000 1.710 1.780 1.780 -- 95 0
15 JAN 4.000 0.780 0.850 0.850 58.4% 114 0
15 JAN 4.500 0.420 0.480 0.480 58.5% 514 0
15 JAN 5.000 0.190 0.240 0.240 59.2% 1,277 941
15 JAN 6.000 0.030 0.090 0.090 70.3% 490 0
15 JAN 7.000 0 0.060 0.060 -- 1,410 0
15 JAN 8.000 0 0.060 0.060 -- 520 0
15 JAN 9.000 0 0.040 0.040 -- 354 0
15 JAN 10.000 0 0.030 0.030 -- 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 0.070 0.070 -- 129 0
15 JAN 16.000 0 0.070 0.070 -- 53 0
15 JAN 17.000 0 0.070 0.070 -- 88 0
15 JAN 18.000 0 0.070 0.070 -- 41 0
15 JAN 19.000 0 0.070 0.070 -- 194 0
15 JAN 20.000 0 0.070 0.070 -- 38 0
15 JAN 21.000 0 0.070 0.070 -- 228 0
15 JAN 22.000 0 0.070 0.070 -- 311 0
15 FEB 2.500 2.210 2.290 2.290 -- 0 0
15 FEB 3.000 1.740 1.810 1.810 61.0% 10 0
15 FEB 4.000 0.880 0.950 0.950 59.9% 0 0
15 FEB 5.000 0.350 0.390 0.390 59.8% 0 0
15 FEB 6.000 0.120 0.160 0.160 62.7% 0 0
15 FEB 7.000 0.050 0.130 0.130 74.9% 0 0
15 MAR 2.500 2.230 2.300 2.300 60.9% 90 0
15 MAR 3.000 1.770 1.840 1.840 66.6% 725 0
15 MAR 4.000 0.960 1.020 1.020 60.8% 395 0
15 MAR 5.000 0.430 0.450 0.450 57.2% 398 20
15 MAR 6.000 0.180 0.220 0.220 60.2% 639 0
15 MAR 7.000 0.080 0.120 0.120 64.1% 562 0
15 MAR 8.000 0.040 0.080 0.080 69.2% 262 0
15 MAR 9.000 0.020 0.050 0.050 68.9% 217 0
15 MAR 10.000 0.010 0.060 0.060 -- 124 0
15 MAR 11.000 0.010 0.060 0.060 -- 60 0
15 MAR 12.000 0 0.060 0.060 -- 30 0
15 JUN 2.500 2.270 2.360 2.360 68.4% 0 0
15 JUN 3.000 1.820 1.910 1.910 61.1% 25 0
15 JUN 4.000 1.020 1.160 1.160 53.1% 30 0
15 JUN 5.000 0.570 0.650 0.650 53.4% 56 0
15 JUN 6.000 0.270 0.360 0.360 52.6% 109 0
15 JUN 7.000 0.140 0.210 0.210 54.0% 70 0
15 JUN 8.000 0.070 0.150 0.150 56.7% 20 0
15 JUN 9.000 0.030 0.110 0.110 58.6% 0 0
16 JAN 2.500 2.410 2.620 2.620 75.3% 0 0
16 JAN 3.000 2.060 2.230 2.230 70.1% 40 0
16 JAN 4.000 1.400 1.580 1.580 61.8% 251 0
16 JAN 5.000 0.940 1.120 1.120 58.8% 465 1
16 JAN 6.000 0.610 0.810 0.810 57.3% 152 0
16 JAN 7.000 0.410 0.600 0.600 57.2% 251 0
16 JAN 8.000 0.240 0.400 0.400 54.4% 105 0
16 JAN 9.000 0.180 0.320 0.320 56.2% 63 0
16 JAN 10.000 0.100 0.260 0.260 56.0% 229 0
16 JAN 11.000 0.090 0.220 0.220 58.3% 76 0
16 JAN 12.000 0.100 0.200 0.200 61.7% 66 0
16 JAN 13.000 0.060 0.110 0.110 57.8% 185 0
16 JAN 14.000 0.040 0.170 0.170 63.4% 35 0
16 JAN 15.000 0.030 0.160 0.160 64.9% 133 0
17 JAN 2.500 2.730 3.400 3.400 96.9% 0 0
17 JAN 3.000 2.450 3.200 3.200 93.5% 71 0
17 JAN 4.000 2.010 2.430 2.430 79.2% 299 1
17 JAN 5.000 1.520 1.650 1.650 64.9% 312 1
17 JAN 6.000 1.300 1.600 1.600 69.7% 27 0
17 JAN 7.000 0.850 1.280 1.280 62.9% 43 0
17 JAN 8.000 0.680 1.110 1.110 62.7% 22 0
17 JAN 9.000 0.530 0.960 0.960 62.0% 6 0
17 JAN 10.000 0.410 0.850 0.850 61.7% 40 0
17 JAN 11.000 0.320 0.770 0.770 61.8% 35 0
17 JAN 12.000 0.250 0.710 0.710 62.2% 111 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,609 Volume: 163
14 DEC 2.500 0 0.030 0.030 -- 0 0
14 DEC 3.000 0 0.030 0.030 -- 0 0
14 DEC 4.000 0 0.030 0.030 -- 116 0
14 DEC 4.500 0 0.030 0.030 -- 644 0
14 DEC 5.000 0.210 0.290 0.290 -- 123 3
14 DEC 6.000 1.210 1.290 1.290 -- 145 0
14 DEC 7.000 2.210 2.290 2.290 -- 167 20
14 DEC 8.000 3.200 3.300 3.300 -- 185 35
14 DEC 9.000 4.200 4.300 4.300 -- 152 20
14 DEC 10.000 5.200 5.300 5.300 -- 40 0
14 DEC 11.000 6.200 6.300 6.300 -- 22 0
14 DEC 12.000 7.200 7.300 7.300 -- 21 0
15 JAN 2.500 0 0.030 0.030 123.8% 0 0
15 JAN 3.000 0 0.030 0.030 94.1% 0 0
15 JAN 4.000 0.050 0.110 0.110 68.6% 195 0
15 JAN 4.500 0.180 0.230 0.230 62.6% 0 0
15 JAN 5.000 0.450 0.520 0.520 65.9% 855 0
15 JAN 6.000 1.280 1.350 1.350 76.6% 233 0
15 JAN 7.000 2.250 2.330 2.330 -- 261 0
15 JAN 8.000 3.200 3.350 3.350 -- 332 0
15 JAN 9.000 4.200 4.300 4.300 -- 474 20
15 JAN 10.000 5.200 5.300 5.300 -- 248 0
15 JAN 11.000 6.200 6.300 6.300 -- 130 0
15 JAN 12.000 7.200 7.300 7.300 -- 183 10
15 JAN 13.000 8.200 8.300 8.300 -- 121 0
15 JAN 14.000 9.200 9.300 9.300 -- 25 0
15 JAN 15.000 10.200 10.300 10.300 -- 46 0
15 JAN 16.000 11.200 11.300 11.300 -- 31 0
15 JAN 17.000 12.200 12.300 12.300 -- 30 0
15 JAN 18.000 13.200 13.300 13.300 -- 0 0
15 JAN 19.000 14.200 14.300 14.300 -- 0 0
15 JAN 20.000 15.200 15.300 15.300 -- 4 0
15 JAN 21.000 16.200 16.300 16.300 -- 0 0
15 JAN 22.000 17.200 17.300 17.300 -- 40 0
15 FEB 2.500 0 0.050 0.050 93.0% 0 0
15 FEB 3.000 0.020 0.070 0.070 80.0% 0 0
15 FEB 4.000 0.150 0.190 0.190 63.3% 0 0
15 FEB 5.000 0.600 0.640 0.640 61.8% 0 0
15 FEB 6.000 1.370 1.420 1.420 66.4% 0 0
15 FEB 7.000 2.280 2.350 2.350 73.4% 0 20
15 MAR 2.500 0 0.060 0.060 80.1% 0 0
15 MAR 3.000 0.030 0.090 0.090 71.5% 0 0
15 MAR 4.000 0.220 0.260 0.260 62.4% 152 15
15 MAR 5.000 0.680 0.750 0.750 61.3% 159 0
15 MAR 6.000 1.420 1.490 1.490 62.9% 185 0
15 MAR 7.000 2.310 2.380 2.380 66.5% 155 0
15 MAR 8.000 3.250 3.350 3.350 71.7% 180 20
15 MAR 9.000 4.250 4.350 4.350 83.6% 123 0
15 MAR 10.000 5.250 5.350 5.350 -- 24 0
15 MAR 11.000 6.200 6.350 6.350 -- 73 0
15 MAR 12.000 7.200 7.300 7.300 -- 0 0
15 JUN 2.500 0.030 0.100 0.100 67.5% 0 0
15 JUN 3.000 0.080 0.160 0.160 61.8% 5 0
15 JUN 4.000 0.320 0.390 0.390 54.8% 210 0
15 JUN 5.000 0.800 0.890 0.890 52.9% 20 0
15 JUN 6.000 1.510 1.590 1.590 52.4% 0 0
15 JUN 7.000 2.360 2.460 2.460 54.2% 0 0
15 JUN 8.000 3.250 3.400 3.400 54.8% 10 0
15 JUN 9.000 4.250 4.350 4.350 59.7% 0 0
16 JAN 2.500 0.030 0.230 0.230 55.9% 0 0
16 JAN 3.000 0.150 0.320 0.320 53.8% 0 0
16 JAN 4.000 0.510 0.660 0.660 51.4% 0 0
16 JAN 5.000 1.070 1.200 1.200 50.9% 500 0
16 JAN 6.000 1.650 1.860 1.860 46.8% 105 0
16 JAN 7.000 2.440 2.660 2.660 46.3% 170 0
16 JAN 8.000 3.300 3.500 3.500 44.4% 152 0
16 JAN 9.000 4.250 4.450 4.450 47.0% 123 0
16 JAN 10.000 5.200 5.400 5.400 47.8% 51 0
16 JAN 11.000 6.200 6.400 6.400 53.2% 45 0
16 JAN 12.000 7.200 7.400 7.400 58.1% 30 0
16 JAN 13.000 8.200 8.350 8.350 59.7% 19 0
16 JAN 14.000 9.150 9.350 9.350 60.7% 42 0
16 JAN 15.000 10.150 10.350 10.350 64.9% 106 0
17 JAN 2.500 0.040 0.520 0.520 52.9% 0 0
17 JAN 3.000 0.210 0.670 0.670 51.5% 30 0
17 JAN 4.000 0.610 1.060 1.060 47.8% 0 0
17 JAN 5.000 1.100 1.590 1.590 44.5% 0 0
17 JAN 6.000 1.770 2.250 2.250 43.3% 0 0
17 JAN 7.000 2.440 3.100 3.100 42.5% 70 0
17 JAN 8.000 3.250 3.950 3.950 42.2% 27 0
17 JAN 9.000 4.050 4.800 4.800 39.3% 5 0
17 JAN 10.000 5.050 5.750 5.750 42.8% 0 0
17 JAN 11.000 5.800 6.800 6.800 40.9% 0 0
17 JAN 12.000 6.900 7.750 7.750 46.7% 15 0

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