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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

AEM – Agnico Eagle Mines Limited

Last update: March 29, 2025 at 11:20 a.m.   (Real-time)

  • Last price: 153.790
  • Net change: -0.550
  • Bid price: 153.680
  • Ask price: 153.890
  • 30-day historical volatility: 27.88%
CallsPuts
Bid priceAsk priceLast priceNet changeOpen int.Vol.StrikeBid priceAsk priceLast priceNet changeOpen int.Vol.
Open interest: 13,014
Volume: 528
Open interest: 6,196
Volume: 203
April 4, 2025 (Weekly)
25.65 26.05 26.05 0 0 0 128.00 0 0.06 0.06 0 0 0
23.65 24.10 24.05 0 0 0 130.00 0 0.06 0.06 0 0 0
21.70 22.10 22.05 0 0 0 132.00 0 0.06 0.06 0 1 0
19.70 20.10 20.10 0 0 0 134.00 0 0.07 0.07 0 0 0
17.70 18.15 18.05 0 0 0 136.00 0 0.08 0.08 0 10 0
15.70 16.15 16.15 0 0 0 138.00 0 0.11 0.11 0 20 0
13.70 14.20 14.10 0 1 0 140.00 0.02 0.15 0.15 0 16 0
11.80 12.20 12.20 0 20 0 142.00 0.12 0.22 0.22 0 10 0
9.90 10.30 10.30 0 145 0 144.00 0.15 0.31 0.31 0 22 0
8.05 8.50 8.35 0 12 0 146.00 0.30 0.44 0.44 -0.10 23 1
6.30 6.70 6.70 0 22 0 148.00 0.53 0.71 0.71 -0.18 14 62
4.70 5.10 5.10 0 32 0 150.00 0.92 1.11 1.11 -0.24 10 56
3.30 3.60 3.60 0 59 0 152.00 1.55 1.71 1.71 -0.54 10 3
2.17 2.42 2.37 -1.01 28 6 154.00 2.34 2.54 2.55 0 20 0
1.29 1.51 1.49 -0.61 14 20 156.00 3.45 3.70 3.70 0 0 0
0.72 0.91 0.91 0 10 0 158.00 4.80 5.10 5.15 0 0 0
0.35 0.51 0.50 0 31 0 160.00 6.35 6.75 6.80 0 0 0
0.08 0.45 0.45 0 0 0 162.00 8.15 8.90 8.90 0 0 0
April 11, 2025 (Weekly)
23.80 24.25 24.15 0 1 0 130.00 0 0.10 0.10 0 0 0
21.80 22.25 22.25 0 0 0 132.00 0.02 0.14 0.14 0 2 0
19.80 20.30 20.20 0 0 0 134.00 0.02 0.17 0.17 0 24 0
17.85 18.30 18.30 0 0 0 136.00 0.08 0.26 0.26 0 0 0
16.00 16.45 16.35 0 0 0 138.00 0.15 0.34 0.34 0 2 0
14.05 14.50 14.50 0 0 0 140.00 0.27 0.44 0.44 0 0 0
12.20 12.55 12.55 0 0 0 142.00 0.41 0.57 0.57 0 0 0
10.40 10.85 10.85 0 0 0 144.00 0.61 0.77 0.77 0 0 0
8.70 9.05 9.05 0 0 0 146.00 0.88 1.04 1.04 -0.16 13 1
7.10 7.40 7.40 0 0 0 148.00 1.28 1.46 1.46 0 0 0
5.65 5.95 5.90 0 0 0 150.00 1.77 2.00 2.00 0 0 0
4.35 4.60 4.60 -0.30 9 35 152.00 2.45 2.69 2.69 0 4 0
3.25 3.50 3.50 -0.30 205 25 154.00 3.35 3.60 3.60 0 4 0
2.33 2.55 2.53 -0.52 7 202 156.00 4.45 4.70 4.70 -0.35 0 2
1.61 1.80 1.80 0 0 0 158.00 5.70 5.95 5.95 0 0 0
1.05 1.25 1.25 0 1 0 160.00 7.10 7.40 7.45 0 0 0
0.70 0.87 0.87 0 0 0 162.00 8.65 9.30 9.30 0 0 0
April 17, 2025
59.45 60.30 60.30 0 0 0 94.00 0 0.06 0.06 0 50 0
57.45 58.30 58.30 0 0 0 96.00 0 0.06 0.06 0 47 0
55.45 56.30 56.30 0 0 0 98.00 0 0.06 0.06 0 35 0
53.45 54.25 54.25 0 0 0 100.00 0 0.06 0.06 0 0 0
48.50 49.25 49.25 0 39 0 105.00 0 0.06 0.06 0 82 0
43.80 44.20 44.15 0 2 0 110.00 0 0.06 0.06 0 80 0
38.80 39.20 39.15 0 19 0 115.00 0 0.06 0.06 0 49 0
33.80 34.20 34.20 0 80 0 120.00 0 0.06 0.06 0 112 0
28.80 29.30 29.30 0 89 0 125.00 0.01 0.10 0.10 0 63 0
23.75 24.30 24.30 0 223 0 130.00 0.02 0.18 0.18 0 96 0
21.95 22.35 22.35 0 30 0 132.00 0.08 0.26 0.26 0 138 0
20.00 20.45 20.45 0 0 0 134.00 0.13 0.31 0.31 0 57 0
19.05 19.55 19.45 0 63 0 135.00 0.16 0.36 0.36 0 62 0
18.10 18.60 18.60 0 20 0 136.00 0.25 0.41 0.41 0 25 0
16.20 16.65 16.65 0 31 0 138.00 0.34 0.53 0.53 0 60 0
14.35 14.80 14.80 0 110 0 140.00 0.51 0.68 0.68 0 100 0
12.60 12.90 12.90 0 36 0 142.00 0.70 0.86 0.86 0 70 0
10.85 11.15 11.15 0 19 0 144.00 0.99 1.14 1.14 0 53 0
10.00 10.50 10.30 0 59 0 145.00 1.14 1.30 1.30 -0.07 70 10
9.20 9.50 9.50 0 11 0 146.00 1.31 1.51 1.51 0 42 0
7.70 8.05 8.05 -0.60 21 1 148.00 1.78 1.97 1.97 0 17 0
6.30 6.55 6.55 0 90 0 150.00 2.34 2.58 2.58 -0.16 50 2
5.05 5.35 5.25 0 264 0 152.00 3.05 3.25 3.25 0 10 0
3.95 4.20 4.20 -0.65 1,547 27 154.00 3.95 4.20 4.20 0 5 0
3.45 3.65 3.65 0 1,987 0 155.00 4.45 4.70 4.70 0 10 0
3.00 3.25 3.25 0 210 0 156.00 5.00 5.30 5.30 0 0 0
2.23 2.38 2.38 -0.58 73 5 158.00 6.20 6.50 6.50 0 0 0
1.61 1.76 1.76 -0.26 1,533 22 160.00 7.60 7.90 7.90 0 0 0
0.63 0.79 0.77 0 2 0 165.00 11.50 11.90 11.95 0 0 0
0.17 0.29 0.29 0 15 0 170.00 16.05 16.55 16.55 0 0 0
0.02 0.20 0.20 0 0 0 175.00 20.85 21.75 21.75 0 0 0
April 25, 2025 (Weekly)
22.25 22.75 22.70 0 0 0 132.00 0.35 0.53 0.53 0 8 0
20.35 20.85 20.85 0 0 0 134.00 0.46 0.67 0.67 0 0 0
18.55 19.00 19.00 0 0 0 136.00 0.62 0.82 0.82 0 4 0
16.75 17.10 17.10 0 0 0 138.00 0.81 0.97 0.97 0 0 0
15.00 15.35 15.35 0 0 0 140.00 1.05 1.25 1.25 0 0 0
13.30 13.70 13.70 0 0 0 142.00 1.36 1.54 1.54 0 12 0
11.70 12.10 12.10 0 5 0 144.00 1.72 1.92 1.92 0 0 0
10.20 10.60 10.60 0 3 0 146.00 2.19 2.38 2.38 0 0 0
8.80 9.05 9.05 0 10 0 148.00 2.73 2.96 2.96 0 0 0
7.45 7.70 7.70 0 14 0 150.00 3.40 3.65 3.65 0 0 0
6.25 6.50 6.50 0 3 0 152.00 4.20 4.45 4.45 0 3 0
5.15 5.45 5.40 0 3 0 154.00 5.15 5.35 5.35 0 0 0
4.20 4.45 4.45 0 0 0 156.00 6.15 6.40 6.40 0 0 0
3.40 3.65 3.65 0 0 0 158.00 7.30 7.60 7.60 0 0 0
2.70 2.92 2.92 -0.30 0 36 160.00 8.60 8.90 8.90 0 0 0
2.07 2.38 2.38 0 0 0 162.00 9.80 10.60 10.60 0 0 0
May 2, 2025 (Weekly)
17.10 17.50 17.50 0 0 0 138.00 1.09 1.26 1.26 0 0 0
15.40 15.85 15.85 0 0 0 140.00 1.38 1.58 1.58 0 0 0
13.75 14.20 14.20 0 0 0 142.00 1.73 1.90 1.90 0 0 0
12.20 12.50 12.50 0 0 0 144.00 2.12 2.33 2.33 0 0 0
10.70 11.00 11.00 0 0 0 146.00 2.64 2.86 2.86 0 0 0
9.35 9.65 9.60 0 0 0 148.00 3.20 3.45 3.45 0 0 0
8.05 8.35 8.30 0 1 0 150.00 3.90 4.15 4.15 0 0 0
6.85 7.15 7.15 0 7 0 152.00 4.75 5.00 5.00 0 0 0
5.80 6.05 6.05 0 0 0 154.00 5.65 5.90 5.90 0 0 0
4.85 5.10 5.10 -0.15 0 1 156.00 6.70 6.95 6.95 0 10 0
4.00 4.25 4.25 0 0 0 158.00 7.85 8.15 8.15 0 0 0
3.25 3.50 3.50 0 0 0 160.00 9.15 9.40 9.40 0 0 0
2.46 2.91 2.91 0 0 0 162.00 10.30 10.90 10.90 0 0 0
May 9, 2025 (Weekly)
13.95 14.75 14.75 0 0 0 142.00 1.92 2.28 2.28 0 0 0
12.40 13.20 13.20 0 0 0 144.00 2.27 2.88 2.88 0 0 0
10.95 11.80 11.80 0 0 0 146.00 2.79 3.35 3.35 0 0 0
9.60 10.35 10.35 0 0 0 148.00 3.50 4.05 4.05 0 0 0
8.40 9.10 9.10 0 0 0 150.00 4.20 4.80 4.80 0 0 0
7.15 7.90 7.90 0 0 0 152.00 5.10 5.65 5.65 0 0 0
6.15 6.85 6.85 0 0 0 154.00 5.90 6.65 6.65 0 0 0
5.15 5.85 5.85 0 0 0 156.00 6.95 7.65 7.65 0 0 0
4.40 5.05 5.05 0 0 0 158.00 8.05 8.85 8.85 0 0 0
3.60 4.30 4.30 0 0 0 160.00 9.35 10.15 10.15 0 0 0
2.99 3.60 3.60 0 0 0 162.00 10.70 11.45 11.45 0 0 0
May 16, 2025
59.70 60.50 60.50 0 0 0 94.00 0 0.06 0.06 0 5 0
57.75 58.50 58.50 0 0 0 96.00 0 0.06 0.06 0 0 0
55.70 56.55 56.55 0 0 0 98.00 0 0.06 0.06 0 5 0
53.75 54.55 54.55 0 0 0 100.00 0 0.07 0.07 0 21 0
48.75 49.60 49.60 0 0 0 105.00 0.01 0.08 0.08 0 0 0
44.10 44.55 44.55 0 12 0 110.00 0.01 0.12 0.12 0 6 0
39.10 39.60 39.60 0 2 0 115.00 0.07 0.20 0.20 0 80 0
34.30 34.80 34.70 0 2 0 120.00 0.18 0.33 0.33 0 12 0
29.50 29.95 29.95 0 20 0 125.00 0.36 0.54 0.54 0 408 0
24.85 25.30 25.30 0 2 0 130.00 0.71 0.87 0.87 -0.19 55 4
20.35 20.70 20.70 0 263 0 135.00 1.20 1.37 1.37 0 51 0
16.20 16.55 16.55 0 70 0 140.00 2.00 2.16 2.16 0 52 0
12.40 12.70 12.70 0 48 0 145.00 3.15 3.35 3.35 0 35 0
9.15 9.35 9.35 0.75 184 10 150.00 4.80 5.05 5.05 0.25 22 13
6.40 6.60 6.60 0.10 44 12 155.00 7.10 7.30 7.30 0 4 0
4.30 4.50 4.50 0 54 5 160.00 10.00 10.25 10.25 0 10 0
2.78 2.93 2.93 0 953 0 165.00 13.45 13.70 13.70 0 910 0
1.68 1.86 1.86 -0.08 17 13 170.00 17.30 17.70 17.70 0 0 0
0.98 1.16 1.16 0 0 0 175.00 21.55 22.30 22.30 0 0 0
June 20, 2025
83.65 84.45 84.45 0 0 0 70.00 0 0.06 0.06 0 21 0
73.70 74.50 74.50 0 3 0 80.00 0 0.06 0.06 0 18 0
68.70 69.60 69.60 0 0 0 85.00 0 0.07 0.07 0 42 0
63.70 64.60 64.60 0 24 0 90.00 0 0.07 0.07 0 10 0
58.75 59.60 59.60 0 5 0 95.00 0.01 0.09 0.09 0 7 0
57.75 58.75 58.75 0 0 0 96.00 0.01 0.10 0.10 0 0 0
55.80 56.75 56.75 0 0 0 98.00 0.01 0.12 0.12 0 4 0
53.80 54.80 54.80 0 61 0 100.00 0.01 0.14 0.14 0 57 0
48.90 49.75 49.75 0 0 0 105.00 0.08 0.23 0.23 0 14 0
44.20 44.80 44.80 0 16 0 110.00 0.20 0.38 0.38 0 67 0
39.40 39.95 39.95 0 3 0 115.00 0.33 0.56 0.56 0 0 0
34.65 35.30 35.30 0 97 0 120.00 0.65 0.83 0.83 0 61 0
30.10 30.70 30.70 0 27 0 125.00 1.00 1.21 1.21 0 0 0
25.60 26.05 26.05 0 77 0 130.00 1.57 1.76 1.76 0 25 0
21.45 21.85 21.85 0 40 0 135.00 2.35 2.53 2.53 0 23 0
17.55 17.85 17.85 0 49 0 140.00 3.45 3.60 3.60 -0.25 26 2
14.05 14.35 14.30 0 908 0 145.00 4.90 5.10 5.10 0 6 0
10.95 11.20 11.20 1.30 41 1 150.00 6.80 7.05 7.05 0 60 0
8.35 8.60 8.60 0 40 0 155.00 9.20 9.35 9.35 0 12 0
6.20 6.45 6.35 0.90 22 11 160.00 11.90 12.30 12.30 0 0 0
4.50 4.65 4.65 0 2 0 165.00 15.15 15.50 15.50 0 0 0
3.15 3.40 3.40 0 1 0 170.00 18.60 19.60 19.60 0 0 0
2.13 2.39 2.39 0 0 0 175.00 22.75 23.55 23.55 0 0 0
July 18, 2025
53.80 54.95 54.95 0 2 0 100.00 0.10 0.31 0.31 0 2 0
49.00 50.05 50.05 0 0 0 105.00 0.23 0.45 0.45 0 0 0
44.40 45.15 45.05 0 1 0 110.00 0.41 0.65 0.65 0 4 0
39.65 40.35 40.35 0 2 0 115.00 0.65 0.90 0.90 0 12 0
35.00 35.70 35.70 0 1 0 120.00 1.01 1.25 1.25 0 0 0
30.60 31.15 31.15 0 10 0 125.00 1.52 1.79 1.79 0 12 0
26.40 26.85 26.85 0 20 0 130.00 2.21 2.41 2.41 0 13 0
22.40 22.75 22.75 0 65 0 135.00 3.10 3.30 3.30 0 41 0
18.65 19.05 19.05 0 5 0 140.00 4.35 4.55 4.55 0 20 0
15.30 15.65 15.65 0 12 0 145.00 5.95 6.20 6.20 0 34 0
12.30 12.60 12.60 0 59 11 150.00 7.85 8.15 8.15 -1.35 138 6
9.75 9.95 9.95 0 0 0 155.00 10.10 10.65 10.65 -1.10 0 6
7.55 7.80 7.80 0 12 0 160.00 12.85 13.35 13.35 0 0 0
5.75 6.00 6.00 0 70 0 165.00 16.10 16.70 16.70 0 0 0
4.35 4.60 4.60 0.50 3 10 170.00 19.50 20.50 20.50 0 0 0
3.10 3.45 3.45 3.90 0 44 175.00 23.35 24.55 24.55 0 0 0
August 15, 2025
40.25 41.00 41.00 0 0 0 115.00 0.99 1.31 1.31 0 0 0
35.70 36.50 36.50 0 1 0 120.00 1.45 1.73 1.73 0 0 0
31.40 32.05 32.05 0 0 0 125.00 2.10 2.34 2.34 0 11 0
27.30 27.80 27.80 0 0 0 130.00 2.90 3.15 3.15 0 43 0
23.50 23.95 23.95 0 0 0 135.00 3.95 4.20 4.20 0 0 0
19.95 20.35 20.35 0 0 0 140.00 5.30 5.60 5.60 0 15 0
16.65 16.95 16.95 0 0 0 145.00 7.00 7.30 7.30 0 0 0
13.75 14.00 14.00 0 0 0 150.00 9.05 9.40 9.40 0 0 0
11.20 11.45 11.45 0 3 0 155.00 11.45 11.75 11.75 0 10 0
9.00 9.25 9.25 0 14 0 160.00 14.25 14.55 14.55 0 0 0
7.15 7.40 7.40 0 0 0 165.00 17.40 17.70 17.70 0 10 0
5.60 5.80 5.80 0 0 0 170.00 20.85 21.20 21.20 0 0 0
4.20 4.60 4.60 4.95 0 10 175.00 24.25 25.45 25.45 0 0 0
September 19, 2025
63.90 65.25 65.25 0 95 0 90.00 0.25 0.38 0.38 0 232 0
58.95 60.45 60.45 0 12 0 95.00 0.23 0.52 0.52 0 5 0
54.35 55.65 55.65 0 61 0 100.00 0.40 0.72 0.72 0 12 0
44.90 46.25 46.25 0 82 0 110.00 1.00 1.30 1.30 0 102 0
36.25 37.05 37.05 0 31 0 120.00 2.00 2.35 2.35 0 90 0
28.20 28.65 28.65 0 51 0 130.00 3.75 4.10 4.10 -0.05 77 1
24.45 24.95 24.95 0 0 0 135.00 4.95 5.30 5.30 0 0 0
20.95 21.40 21.40 0 84 0 140.00 6.45 6.80 6.80 0 28 0
17.80 18.20 18.20 0 0 0 145.00 8.20 8.60 8.60 0 0 0
14.95 15.35 15.35 0 5 0 150.00 10.30 10.70 10.70 0 0 0
12.45 12.80 12.80 0 0 0 155.00 12.75 13.10 13.10 0 0 0
10.25 10.55 10.55 0 83 0 160.00 14.80 16.00 16.00 0 18 0
8.35 8.75 8.75 0 9 0 165.00 18.60 19.00 19.00 0 0 0
6.75 7.10 7.10 0 0 0 170.00 21.00 22.50 22.50 0 0 0
5.20 5.95 5.95 0 0 0 175.00 25.15 26.55 26.55 0 0 0
4.30 4.65 4.65 0 20 0 180.00 28.95 30.50 30.50 0 0 0
December 19, 2025
64.15 65.80 65.80 0 17 0 90.00 0.52 0.83 0.83 0 143 0
59.45 61.25 61.25 0 0 0 95.00 0.78 1.11 1.11 0 0 0
54.85 56.55 56.55 0 16 0 100.00 1.11 1.45 1.45 0 10 0
46.00 47.65 47.65 0 6 0 110.00 2.00 2.39 2.39 0 19 0
37.90 38.75 38.75 0 1 0 120.00 3.50 3.90 3.90 0 46 0
30.40 31.05 31.05 0 18 0 130.00 5.65 6.15 6.15 -0.35 70 2
23.70 24.30 24.30 0 42 0 140.00 8.80 9.30 9.30 0 28 0
18.05 18.60 18.60 -0.05 104 20 150.00 13.00 13.50 13.50 0 0 0
13.35 13.90 13.90 0 84 0 160.00 17.75 18.95 18.95 0 0 0
9.80 10.25 10.25 0 10 0 170.00 23.95 25.35 25.35 0 1 0
6.90 7.45 7.45 0 63 0 180.00 30.90 32.65 32.65 0 0 0
January 16, 2026
108.10 110.00 110.00 0 0 0 45.00 0 0.06 0.06 0 52 0
103.30 104.90 104.90 0 0 0 50.00 0 0.07 0.07 0 83 0
93.35 95.10 95.10 0 0 0 60.00 0.01 0.15 0.15 0 156 0
83.25 84.95 84.95 0 35 0 70.00 0.01 0.29 0.29 0 47 0
73.60 75.40 75.40 0 28 0 80.00 0.21 0.56 0.56 0 180 0
64.25 65.85 65.85 0 157 0 90.00 0.55 1.03 1.03 0 50 0
59.70 61.15 61.15 0 80 0 95.00 0.84 1.29 1.29 0 62 0
55.10 56.45 56.45 0 434 0 100.00 1.21 1.68 1.68 0 29 0
38.35 39.05 39.05 0 167 0 120.00 3.85 4.20 4.20 -0.50 81 30
24.30 25.15 25.15 0 83 0 140.00 9.35 10.05 10.05 0 151 0
14.10 14.75 14.75 1.05 61 1 160.00 18.50 19.55 19.55 0 58 0
7.60 8.10 8.10 0 50 0 180.00 31.35 32.95 32.95 0 0 0
3.90 4.40 4.40 0 0 0 200.00 48.35 49.05 49.05 0 0 0
March 20, 2026
39.45 40.40 40.40 0 0 0 120.00 4.80 5.25 5.25 0 2 0
32.25 33.30 33.30 0 20 0 130.00 7.35 8.00 8.00 0 0 0
25.95 26.75 26.75 0 0 0 140.00 10.75 11.55 11.55 0 0 0
20.55 21.15 21.15 0 0 0 150.00 15.10 15.85 15.85 0 0 0
16.00 16.70 16.70 0 0 0 160.00 20.45 21.15 21.15 0 0 0
12.15 12.95 12.95 0 0 0 170.00 26.50 27.35 27.35 0 0 0
9.30 10.00 10.00 0 0 0 180.00 33.50 34.35 34.35 0 0 0
January 15, 2027
73.95 77.50 77.50 0 0 0 80.00 1.14 2.52 2.52 0 35 0
65.35 68.95 68.95 0 52 0 90.00 2.24 3.80 3.80 0 25 0
57.45 60.70 60.70 0 23 0 100.00 3.65 5.55 5.55 -1.20 96 2
42.65 46.05 46.05 0 28 0 120.00 8.30 10.10 10.10 0 48 0
31.75 33.50 33.50 0 25 0 140.00 15.40 17.25 17.25 0 10 0
22.55 24.05 24.05 0 272 0 160.00 24.00 27.35 27.35 0 31 0
15.60 17.10 17.10 0 17 0 180.00 36.05 39.45 39.45 0 0 0
10.65 12.25 12.25 0 5 0 200.00 52.65 54.20 54.20 0 0 0
Top

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.