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: October 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 6.310 Net change: 0.030 Bid price: 6.300 Ask price: 6.310 30-day historical volatility: 38.78%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,569 Volume: 293
14 NOV 4.000 2.290 2.340 2.340 90.8% 0 0
14 NOV 5.000 1.310 1.360 1.360 61.2% 45 0
14 NOV 6.000 0.470 0.510 0.510 47.1% 51 0
14 NOV 6.500 0.220 0.250 0.250 46.2% 2,443 0
14 NOV 7.000 0.090 0.100 0.100 45.8% 815 0
14 NOV 8.000 0.020 0.040 0.040 56.3% 144 0
14 NOV 9.000 0 0.050 0.050 68.3% 25 0
14 NOV 10.000 0 0.050 0.050 -- 0 0
14 DEC 4.000 2.300 2.350 2.350 73.5% 0 0
14 DEC 5.000 1.350 1.400 1.400 54.2% 120 0
14 DEC 6.000 0.580 0.620 0.620 45.8% 203 20
14 DEC 7.000 0.190 0.220 0.220 46.1% 527 67
14 DEC 8.000 0.060 0.100 0.100 51.2% 358 0
14 DEC 9.000 0.010 0.070 0.070 57.5% 3,436 0
14 DEC 10.000 0 0.040 0.040 55.6% 374 0
14 DEC 11.000 0 0.050 0.050 67.3% 124 0
14 DEC 12.000 0 0.030 0.030 -- 20 0
15 JAN 4.000 2.300 2.360 2.360 64.9% 0 0
15 JAN 5.000 1.380 1.420 1.420 49.6% 128 0
15 JAN 6.000 0.660 0.700 0.700 45.0% 172 0
15 JAN 7.000 0.270 0.290 0.290 44.8% 1,168 6
15 JAN 8.000 0.100 0.140 0.140 47.6% 333 100
15 JAN 9.000 0.040 0.110 0.110 54.4% 344 0
15 JAN 10.000 0.020 0.080 0.080 59.8% 552 0
15 JAN 11.000 0.010 0.080 0.080 69.0% 252 0
15 JAN 12.000 0 0.080 0.080 68.6% 194 0
15 JAN 13.000 0 0.080 0.080 -- 230 0
15 JAN 14.000 0 0.070 0.070 -- 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 MAR 4.000 2.330 2.390 2.390 59.0% 0 0
15 MAR 5.000 1.470 1.510 1.510 48.6% 325 0
15 MAR 6.000 0.800 0.840 0.840 44.2% 355 0
15 MAR 7.000 0.400 0.430 0.430 43.5% 375 0
15 MAR 8.000 0.200 0.220 0.220 44.5% 221 100
15 MAR 9.000 0.090 0.140 0.140 46.5% 216 0
15 MAR 10.000 0.040 0.090 0.090 48.2% 124 0
15 MAR 11.000 0.020 0.070 0.070 50.6% 60 0
15 MAR 12.000 0.010 0.060 0.060 50.4% 0 0
15 JUN 4.000 2.330 2.490 2.490 55.6% 0 0
15 JUN 5.000 1.540 1.690 1.690 48.6% 0 0
15 JUN 6.000 0.940 1.070 1.070 45.3% 0 0
15 JUN 7.000 0.540 0.660 0.660 44.2% 0 0
15 JUN 8.000 0.300 0.400 0.400 43.9% 10 0
15 JUN 9.000 0.200 0.260 0.260 45.8% 0 0
16 JAN 4.000 2.470 2.670 2.670 55.7% 50 0
16 JAN 5.000 1.820 2.010 2.010 52.1% 100 0
16 JAN 6.000 1.250 1.430 1.430 47.6% 124 0
16 JAN 7.000 0.820 1.020 1.020 45.3% 176 0
16 JAN 8.000 0.560 0.750 0.750 45.1% 125 0
16 JAN 9.000 0.360 0.550 0.550 44.5% 113 0
16 JAN 10.000 0.240 0.420 0.420 44.7% 179 0
16 JAN 11.000 0.140 0.330 0.330 44.6% 66 0
16 JAN 12.000 0.090 0.280 0.280 45.6% 56 0
16 JAN 13.000 0.120 0.160 0.160 46.0% 185 0
16 JAN 14.000 0.020 0.210 0.210 47.0% 25 0
16 JAN 15.000 0.020 0.190 0.190 48.8% 133 0
17 JAN 4.000 2.630 3.400 3.400 65.5% 0 0
17 JAN 5.000 2.150 2.630 2.630 58.2% 103 0
17 JAN 6.000 1.640 2.090 2.090 53.3% 0 0
17 JAN 7.000 1.240 1.700 1.700 50.8% 0 0
17 JAN 8.000 0.940 1.380 1.380 49.1% 0 0
17 JAN 9.000 0.710 1.160 1.160 48.4% 6 0
17 JAN 10.000 0.530 0.990 0.990 48.0% 40 0
17 JAN 11.000 0.400 0.870 0.870 48.1% 35 0
17 JAN 12.000 0.310 0.780 0.780 48.5% 81 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 6,600 Volume: 15
14 NOV 4.000 0 0.030 0.030 87.8% 0 0
14 NOV 5.000 0.010 0.050 0.050 57.8% 0 0
14 NOV 6.000 0.160 0.200 0.200 45.1% 47 0
14 NOV 6.500 0.410 0.440 0.440 44.3% 52 0
14 NOV 7.000 0.770 0.820 0.820 45.2% 532 0
14 NOV 8.000 1.690 1.730 1.730 55.1% 50 0
14 NOV 9.000 2.680 2.720 2.720 -- 0 0
14 NOV 10.000 3.650 3.750 3.750 -- 0 0
14 DEC 4.000 0 0.040 0.040 65.5% 0 0
14 DEC 5.000 0.030 0.090 0.090 48.9% 0 0
14 DEC 6.000 0.260 0.300 0.300 42.8% 100 0
14 DEC 7.000 0.860 0.910 0.910 43.0% 192 0
14 DEC 8.000 1.730 1.770 1.770 43.9% 206 0
14 DEC 9.000 2.680 2.730 2.730 34.5% 242 0
14 DEC 10.000 3.650 3.750 3.750 -- 30 0
14 DEC 11.000 4.650 4.750 4.750 -- 35 0
14 DEC 12.000 5.650 5.750 5.750 104.9% 21 0
15 JAN 4.000 0.010 0.050 0.050 57.8% 0 0
15 JAN 5.000 0.080 0.120 0.120 46.7% 0 0
15 JAN 6.000 0.360 0.390 0.390 43.1% 258 15
15 JAN 7.000 0.960 1.000 1.000 43.5% 281 0
15 JAN 8.000 1.800 1.840 1.840 45.9% 402 0
15 JAN 9.000 2.730 2.770 2.770 46.9% 623 0
15 JAN 10.000 3.700 3.750 3.750 59.8% 355 0
15 JAN 11.000 4.650 4.750 4.750 -- 250 0
15 JAN 12.000 5.650 5.750 5.750 -- 198 0
15 JAN 13.000 6.650 6.750 6.750 -- 153 0
15 JAN 14.000 7.650 7.750 7.750 -- 15 0
15 JAN 15.000 8.650 8.750 8.750 61.2% 36 0
15 JAN 16.000 9.650 9.750 9.750 -- 31 0
15 JAN 17.000 10.650 10.750 10.750 -- 30 0
15 JAN 18.000 11.650 11.750 11.750 -- 0 0
15 JAN 19.000 12.650 12.750 12.750 -- 0 0
15 JAN 20.000 13.650 13.750 13.750 -- 4 0
15 JAN 21.000 14.650 14.750 14.750 -- 0 0
15 JAN 22.000 15.650 15.750 15.750 -- 40 0
15 MAR 4.000 0.030 0.090 0.090 51.1% 0 0
15 MAR 5.000 0.160 0.170 0.170 42.3% 35 0
15 MAR 6.000 0.490 0.520 0.520 40.9% 185 0
15 MAR 7.000 1.070 1.120 1.120 40.1% 120 0
15 MAR 8.000 1.860 1.920 1.920 40.3% 180 0
15 MAR 9.000 2.760 2.820 2.820 40.1% 83 0
15 MAR 10.000 3.700 3.800 3.800 46.3% 24 0
15 MAR 11.000 4.700 4.750 4.750 49.9% 30 0
15 MAR 12.000 5.650 5.750 5.750 -- 0 0
15 JUN 4.000 0.070 0.170 0.170 48.3% 0 0
15 JUN 5.000 0.250 0.370 0.370 43.6% 0 0
15 JUN 6.000 0.640 0.750 0.750 41.5% 0 0
15 JUN 7.000 1.210 1.340 1.340 40.1% 0 0
15 JUN 8.000 1.970 2.080 2.080 39.4% 0 0
15 JUN 9.000 2.830 2.930 2.930 38.6% 0 0
16 JAN 4.000 0.090 0.290 0.290 40.4% 0 0
16 JAN 5.000 0.390 0.570 0.570 39.4% 500 0
16 JAN 6.000 0.810 1.010 1.010 37.7% 155 0
16 JAN 7.000 1.390 1.570 1.570 35.8% 460 0
16 JAN 8.000 2.090 2.290 2.290 34.3% 205 0
16 JAN 9.000 2.880 3.150 3.150 33.7% 86 0
16 JAN 10.000 3.750 4.000 4.000 30.8% 71 0
16 JAN 11.000 4.650 4.900 4.900 18.6% 40 0
16 JAN 12.000 5.600 5.850 5.850 -- 30 0
16 JAN 13.000 6.600 6.800 6.800 -- 19 0
16 JAN 14.000 7.500 7.800 7.800 -- 42 0
16 JAN 15.000 8.500 8.750 8.750 -- 66 0
17 JAN 4.000 0.110 0.600 0.600 37.6% 0 0
17 JAN 5.000 0.500 0.980 0.980 37.4% 0 0
17 JAN 6.000 0.960 1.420 1.420 35.0% 0 0
17 JAN 7.000 1.550 2.000 2.000 33.5% 70 0
17 JAN 8.000 2.110 2.840 2.840 32.5% 11 0
17 JAN 9.000 2.890 3.650 3.650 32.1% 5 0
17 JAN 10.000 3.700 4.450 4.450 29.8% 0 0
17 JAN 11.000 4.600 5.350 5.350 29.4% 0 0
17 JAN 12.000 5.450 6.350 6.350 28.8% 0 0

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