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.

AEM – Agnico Eagle Mines Limited

 Last update: May 25, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 29.640 Net change: -0.580 Bid price: 29.590 Ask price: 29.770 30-day historical volatility: 55.45%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,753 Volume: 59
13 JUN 27.000 2.910 3.100 3.100 58.6% 0 17
13 JUN 28.000 2.180 2.330 2.330 65.2% 20 10
13 JUN 29.000 1.570 1.710 1.710 125.0% 60 0
13 JUN 30.000 1.100 1.190 1.190 150.6% 47 10
13 JUN 32.000 0.460 0.540 0.540 63.8% 527 1
13 JUN 34.000 0.190 0.200 0.200 -- 275 0
13 JUN 36.000 0.060 0.120 0.120 60.5% 87 0
13 JUN 38.000 0.030 0.110 0.110 64.9% 63 0
13 JUN 40.000 0.040 0.080 0.080 90.6% 118 0
13 JUN 42.000 0.020 0.060 0.060 110.6% 69 0
13 JUN 44.000 0.030 0.070 0.070 233.3% 119 0
13 JUN 46.000 0.020 0.080 0.080 -- 69 0
13 JUN 48.000 0.020 0.090 0.090 -- 34 0
13 JUN 50.000 0.010 0.080 0.080 -- 124 0
13 JUN 52.000 0.010 0.080 0.080 -- 63 0
13 JUN 54.000 0.020 0.080 0.080 -- 51 0
13 JUN 56.000 0 0.080 0.080 -- 24 0
13 JUN 58.000 0 0.080 0.080 -- 47 0
13 JUN 60.000 0 0.080 0.080 -- 508 0
13 JUN 62.000 0 0.080 0.080 -- 209 0
13 JUN 64.000 0 0.080 0.080 -- 70 0
13 JUN 66.000 0 0.080 0.080 -- 83 0
13 JUL 27.000 3.400 3.500 3.500 63.8% 0 0
13 JUL 28.000 2.700 2.870 2.870 144.6% 0 0
13 JUL 29.000 2.110 2.260 2.260 155.3% 0 0
13 JUL 30.000 1.630 1.760 1.760 144.2% 0 0
13 JUL 32.000 0.950 1.030 1.030 68.0% 0 2
13 JUL 34.000 0.510 0.590 0.590 61.5% 12 0
13 SEP 27.000 4.150 4.300 4.300 143.7% 0 0
13 SEP 28.000 3.550 3.700 3.700 140.9% 0 0
13 SEP 29.000 3.000 3.150 3.150 143.2% 0 0
13 SEP 30.000 2.540 2.670 2.670 143.7% 11 0
13 SEP 32.000 1.800 1.900 1.900 139.6% 31 0
13 SEP 34.000 1.240 1.320 1.320 136.7% 66 0
13 SEP 36.000 0.830 0.910 0.910 62.2% 67 0
13 SEP 38.000 0.560 0.640 0.640 -- 38 0
13 SEP 40.000 0.390 0.460 0.460 -- 139 0
13 SEP 42.000 0.260 0.340 0.340 62.6% 43 0
13 SEP 44.000 0.180 0.250 0.250 60.9% 9 10
13 SEP 46.000 0.120 0.180 0.180 59.4% 89 0
13 SEP 48.000 0.090 0.200 0.200 61.3% 30 6
13 SEP 50.000 0.070 0.160 0.160 61.4% 200 0
13 SEP 52.000 0.060 0.150 0.150 0.7% 70 0
13 SEP 54.000 0.050 0.140 0.140 2.9% 47 0
13 SEP 56.000 0.030 0.130 0.130 76.3% 41 0
13 SEP 58.000 0.020 0.120 0.120 80.0% 40 0
13 SEP 60.000 0.030 0.120 0.120 92.2% 61 0
13 OCT 28.000 0 0 0 -- 0 0
13 DEC 27.000 4.950 5.100 5.100 129.0% 0 0
13 DEC 28.000 4.400 4.550 4.550 130.7% 0 0
13 DEC 29.000 3.900 4.050 4.050 131.4% 1 0
13 DEC 30.000 3.450 3.600 3.600 131.7% 5 3
13 DEC 32.000 2.660 2.810 2.810 130.2% 0 0
13 DEC 34.000 2.050 2.190 2.190 127.2% 26 0
13 DEC 36.000 1.560 1.710 1.710 128.1% 11 0
13 DEC 38.000 1.180 1.300 1.300 126.2% 49 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,630 Volume: 31
13 JUN 27.000 0.430 0.490 0.490 59.1% 33 0
13 JUN 28.000 0.670 0.770 0.770 66.0% 20 0
13 JUN 29.000 1.030 1.160 1.160 147.8% 2 0
13 JUN 30.000 1.550 1.670 1.670 153.3% 30 0
13 JUN 32.000 2.870 3.050 3.050 64.7% 42 0
13 JUN 34.000 4.600 4.750 4.750 -- 20 0
13 JUN 36.000 6.450 6.650 6.650 64.0% 35 0
13 JUN 38.000 8.400 8.600 8.600 65.0% 58 0
13 JUN 40.000 10.400 10.550 10.550 80.6% 42 0
13 JUN 42.000 12.400 12.550 12.550 118.6% 108 0
13 JUN 44.000 14.400 14.550 14.550 216.0% 42 10
13 JUN 46.000 16.400 16.550 16.550 -- 161 0
13 JUN 48.000 18.400 18.550 18.550 -- 46 0
13 JUN 50.000 20.400 20.550 20.550 -- 6 0
13 JUN 52.000 22.400 22.550 22.550 -- 11 0
13 JUN 54.000 24.400 24.550 24.550 -- 6 0
13 JUN 56.000 26.400 26.550 26.550 -- 0 0
13 JUN 58.000 28.400 28.550 28.550 -- 0 0
13 JUN 60.000 30.400 30.550 30.550 -- 24 0
13 JUN 62.000 32.400 32.550 32.550 -- 18 0
13 JUN 64.000 34.400 34.550 34.550 -- 18 0
13 JUN 66.000 36.400 36.550 36.550 -- 36 0
13 JUL 27.000 0.840 0.920 0.920 63.3% 20 0
13 JUL 28.000 1.180 1.280 1.280 143.8% 0 0
13 JUL 29.000 1.590 1.680 1.680 154.9% 0 2
13 JUL 30.000 2.100 2.230 2.230 157.5% 0 0
13 JUL 32.000 3.350 3.500 3.500 67.7% 0 0
13 JUL 34.000 4.900 5.050 5.050 61.0% 10 0
13 SEP 27.000 1.690 1.780 1.780 141.6% 0 0
13 SEP 28.000 2.110 2.220 2.220 140.2% 0 4
13 SEP 29.000 2.580 2.680 2.680 143.0% 24 0
13 SEP 30.000 3.100 3.250 3.250 144.1% 14 0
13 SEP 32.000 4.350 4.500 4.500 140.4% 42 0
13 SEP 34.000 5.750 5.900 5.900 136.7% 19 0
13 SEP 36.000 7.350 7.500 7.500 62.4% 50 0
13 SEP 38.000 9.100 9.250 9.250 -- 91 0
13 SEP 40.000 10.900 11.050 11.050 -- 137 0
13 SEP 42.000 12.750 12.950 12.950 63.9% 22 0
13 SEP 44.000 14.700 14.850 14.850 63.4% 84 15
13 SEP 46.000 16.600 16.800 16.800 62.2% 47 0
13 SEP 48.000 18.550 18.750 18.750 61.8% 30 0
13 SEP 50.000 20.500 20.700 20.700 60.6% 13 0
13 SEP 52.000 22.500 22.700 22.700 1.8% 10 0
13 SEP 54.000 24.500 24.700 24.700 7.0% 10 0
13 SEP 56.000 26.450 26.650 26.650 75.3% 4 0
13 SEP 58.000 28.450 28.650 28.650 85.9% 10 0
13 SEP 60.000 30.450 30.650 30.650 100.7% 0 0
13 OCT 28.000 0 0 0 50.0% 0 0
13 DEC 27.000 2.590 2.700 2.700 126.8% 10 0
13 DEC 28.000 3.050 3.200 3.200 129.4% 200 0
13 DEC 29.000 3.600 3.700 3.700 130.8% 8 0
13 DEC 30.000 4.150 4.250 4.250 131.1% 0 0
13 DEC 32.000 5.350 5.500 5.500 130.2% 0 0
13 DEC 34.000 6.700 6.850 6.850 126.6% 0 0
13 DEC 36.000 8.200 8.350 8.350 127.3% 2 0
13 DEC 38.000 9.800 9.950 9.950 125.3% 15 0
Top of page

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