Welcome, guest! Login Register
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: May 25, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 11.190 Net change: 0.040 Bid price: 11.170 Ask price: 11.190 30-day historical volatility: 56.85%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,454 Volume: 300
13 JUN 9.000 2.190 2.260 2.260 51.9% 0 50
13 JUN 10.000 1.290 1.360 1.360 57.7% 37 70
13 JUN 11.000 0.600 0.660 0.660 79.3% 378 0
13 JUN 12.000 0.200 0.250 0.250 66.1% 1,782 100
13 JUN 13.000 0.060 0.100 0.100 66.7% 559 0
13 JUN 14.000 0.010 0.060 0.060 64.6% 1,074 0
13 JUN 15.000 0 0.040 0.040 82.1% 885 0
13 JUN 16.000 0 0.080 0.080 236.9% 1,236 0
13 JUN 17.000 0 0.090 0.090 -- 1,529 0
13 JUN 18.000 0 0.090 0.090 -- 376 0
13 JUN 19.000 0 0.090 0.090 -- 372 0
13 JUN 20.000 0 0.030 0.030 -- 105 0
13 JUN 21.000 0 0.030 0.030 -- 61 0
13 JUN 22.000 0 0.030 0.030 -- 20 0
13 JUN 23.000 0 0.030 0.030 -- 20 0
13 JUN 24.000 0 0.030 0.030 -- 47 0
13 JUL 9.000 2.240 2.310 2.310 53.0% 0 0
13 JUL 10.000 1.420 1.480 1.480 61.0% 0 0
13 JUL 11.000 0.790 0.850 0.850 79.4% 40 0
13 JUL 12.000 0.380 0.430 0.430 69.2% 46 0
13 JUL 13.000 0.170 0.210 0.210 61.0% 31 0
13 JUL 14.000 0.070 0.120 0.120 64.5% 28 0
13 SEP 9.000 2.430 2.510 2.510 58.0% 60 30
13 SEP 10.000 1.720 1.800 1.800 67.5% 20 0
13 SEP 11.000 1.150 1.210 1.210 80.6% 61 0
13 SEP 12.000 0.740 0.790 0.790 74.3% 129 0
13 SEP 13.000 0.460 0.500 0.500 66.4% 204 0
13 SEP 14.000 0.280 0.310 0.310 61.6% 108 0
13 SEP 15.000 0.170 0.210 0.210 -- 277 0
13 SEP 16.000 0.100 0.150 0.150 64.2% 95 0
13 SEP 17.000 0.060 0.120 0.120 63.3% 107 0
13 SEP 18.000 0.040 0.090 0.090 62.8% 286 0
13 SEP 19.000 0.030 0.090 0.090 3.5% 31 0
13 SEP 20.000 0.020 0.070 0.070 4.1% 42 0
13 SEP 21.000 0.010 0.070 0.070 82.5% 19 0
13 SEP 22.000 0.010 0.060 0.060 90.5% 0 0
13 DEC 9.000 2.660 2.760 2.760 61.9% 0 0
13 DEC 10.000 2.030 2.110 2.110 71.1% 3 0
13 DEC 11.000 1.510 1.580 1.580 102.9% 55 0
13 DEC 12.000 1.100 1.170 1.170 100.6% 44 0
13 DEC 13.000 0.790 0.860 0.860 70.2% 21 0
13 DEC 14.000 0.560 0.620 0.620 65.4% 40 0
13 DEC 15.000 0.400 0.450 0.450 62.2% 30 0
13 DEC 16.000 0.280 0.330 0.330 -- 26 0
14 JAN 9.000 2.720 2.820 2.820 62.7% 2 0
14 JAN 10.000 2.100 2.200 2.200 108.3% 58 0
14 JAN 11.000 1.600 1.670 1.670 116.4% 21 0
14 JAN 12.000 1.190 1.260 1.260 115.7% 60 0
14 JAN 13.000 0.880 0.950 0.950 71.0% 89 0
14 JAN 14.000 0.640 0.710 0.710 66.3% 180 0
14 JAN 15.000 0.470 0.550 0.550 63.3% 82 0
14 JAN 16.000 0.350 0.410 0.410 -- 270 0
14 JAN 17.000 0.260 0.320 0.320 29.4% 154 0
14 JAN 18.000 0.190 0.250 0.250 -- 161 0
14 JAN 19.000 0.150 0.210 0.210 64.7% 172 0
14 JAN 20.000 0.140 0.170 0.170 64.7% 198 0
14 JAN 21.000 0.080 0.140 0.140 62.2% 43 0
14 JAN 22.000 0.070 0.140 0.140 63.8% 70 0
15 JAN 9.000 3.300 3.600 3.600 96.4% 0 0
15 JAN 10.000 2.800 3.100 3.100 101.3% 0 0
15 JAN 11.000 2.360 2.620 2.620 102.9% 0 50
15 JAN 12.000 2.050 2.240 2.240 104.3% 58 0
15 JAN 13.000 1.740 1.940 1.940 104.3% 61 0
15 JAN 14.000 1.440 1.670 1.670 102.6% 30 0
15 JAN 15.000 1.230 1.470 1.470 101.1% 18 0
15 JAN 16.000 1.030 1.280 1.280 97.8% 40 0
15 JAN 17.000 0.880 1.130 1.130 101.3% 32 0
15 JAN 18.000 0.720 0.960 0.960 80.6% 31 0
15 JAN 19.000 0.620 0.860 0.860 92.3% 5 0
15 JAN 20.000 0.530 0.760 0.760 84.6% 37 0
15 JAN 21.000 0.450 0.690 0.690 213.1% 215 0
15 JAN 22.000 0.390 0.590 0.590 310.1% 83 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,185 Volume: 380
13 JUN 9.000 0.030 0.080 0.080 51.9% 0 0
13 JUN 10.000 0.130 0.160 0.160 57.1% 16 0
13 JUN 11.000 0.400 0.480 0.480 78.0% 109 0
13 JUN 12.000 1.000 1.080 1.080 65.0% 80 40
13 JUN 13.000 1.860 1.930 1.930 63.5% 63 75
13 JUN 14.000 2.810 2.890 2.890 58.1% 106 120
13 JUN 15.000 3.800 3.900 3.900 81.2% 224 0
13 JUN 16.000 4.800 4.900 4.900 140.7% 268 0
13 JUN 17.000 5.800 5.900 5.900 251.7% 249 0
13 JUN 18.000 6.800 6.900 6.900 -- 227 0
13 JUN 19.000 7.800 7.900 7.900 -- 115 0
13 JUN 20.000 8.800 8.900 8.900 -- 29 0
13 JUN 21.000 9.750 9.900 9.900 -- 10 0
13 JUN 22.000 10.750 10.900 10.900 -- 0 0
13 JUN 23.000 11.750 11.900 11.900 -- 0 0
13 JUN 24.000 12.750 12.900 12.900 -- 0 0
13 JUL 9.000 0.110 0.150 0.150 53.4% 20 0
13 JUL 10.000 0.300 0.340 0.340 62.3% 28 0
13 JUL 11.000 0.650 0.720 0.720 80.8% 10 0
13 JUL 12.000 1.230 1.310 1.310 70.7% 0 0
13 JUL 13.000 2.040 2.110 2.110 64.0% 0 0
13 JUL 14.000 2.930 3.050 3.050 74.4% 0 0
13 SEP 9.000 0.290 0.340 0.340 57.5% 46 0
13 SEP 10.000 0.580 0.620 0.620 66.8% 111 2
13 SEP 11.000 1.000 1.050 1.050 80.1% 28 0
13 SEP 12.000 1.570 1.640 1.640 73.7% 172 0
13 SEP 13.000 2.290 2.350 2.350 65.9% 86 30
13 SEP 14.000 3.100 3.200 3.200 61.7% 108 0
13 SEP 15.000 3.950 4.100 4.100 -- 90 0
13 SEP 16.000 4.900 5.000 5.000 61.9% 69 0
13 SEP 17.000 5.900 6.000 6.000 66.0% 44 0
13 SEP 18.000 6.850 6.950 6.950 62.1% 95 0
13 SEP 19.000 7.850 7.950 7.950 4.7% 63 0
13 SEP 20.000 8.850 8.950 8.950 12.7% 10 0
13 SEP 21.000 9.850 9.950 9.950 107.9% 0 0
13 SEP 22.000 10.850 10.950 10.950 136.0% 0 0
13 DEC 9.000 0.550 0.610 0.610 61.2% 30 0
13 DEC 10.000 0.910 0.970 0.970 70.4% 22 2
13 DEC 11.000 1.370 1.440 1.440 101.4% 45 0
13 DEC 12.000 1.950 2.020 2.020 98.8% 70 0
13 DEC 13.000 2.630 2.710 2.710 69.2% 20 0
13 DEC 14.000 3.400 3.500 3.500 64.9% 0 0
13 DEC 15.000 4.200 4.350 4.350 61.5% 15 0
13 DEC 16.000 5.100 5.200 5.200 -- 0 0
14 JAN 9.000 0.620 0.690 0.690 62.0% 12 0
14 JAN 10.000 0.990 1.060 1.060 90.7% 150 0
14 JAN 11.000 1.440 1.550 1.550 100.2% 171 45
14 JAN 12.000 2.040 2.190 2.190 115.1% 141 30
14 JAN 13.000 2.730 2.830 2.830 70.2% 122 0
14 JAN 14.000 3.500 3.600 3.600 65.9% 180 15
14 JAN 15.000 4.300 4.450 4.450 62.8% 68 0
14 JAN 16.000 5.200 5.300 5.300 -- 124 0
14 JAN 17.000 6.100 6.200 6.200 28.0% 37 0
14 JAN 18.000 7.000 7.150 7.150 -- 84 0
14 JAN 19.000 7.950 8.100 8.100 63.7% 10 0
14 JAN 20.000 8.900 9.050 9.050 61.9% 20 0
14 JAN 21.000 9.900 10.000 10.000 61.9% 0 0
14 JAN 22.000 10.850 11.000 11.000 61.6% 20 0
15 JAN 9.000 1.240 1.490 1.490 91.7% 40 0
15 JAN 10.000 1.720 1.970 1.970 96.8% 0 0
15 JAN 11.000 2.190 2.580 2.580 99.0% 15 0
15 JAN 12.000 2.780 3.150 3.150 99.0% 158 0
15 JAN 13.000 3.500 3.850 3.850 99.6% 10 0
15 JAN 14.000 4.200 4.450 4.450 96.2% 25 0
15 JAN 15.000 5.000 5.300 5.300 95.4% 25 1
15 JAN 16.000 5.750 6.150 6.150 64.6% 35 0
15 JAN 17.000 6.600 7.000 7.000 71.5% 0 0
15 JAN 18.000 7.450 7.850 7.850 79.8% 10 10
15 JAN 19.000 8.350 8.700 8.700 69.0% 0 0
15 JAN 20.000 9.250 9.600 9.600 99.9% 20 0
15 JAN 21.000 10.150 10.500 10.500 283.3% 10 10
15 JAN 22.000 11.100 11.550 11.550 347.8% 20 0
Top of page

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