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: October 6, 2024 at 6:12 a.m.   (Real-time)

  • Last price: 106.970
  • Net change: -1.430
  • Bid price: 106.900
  • Ask price: 107.000
  • 30-day historical volatility: 21.87%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 11,271
Volume: 314
Open interest: 6,863
Volume: 317
October 11, 2024 (Weekly) 7.10 7.35 7.35 0 0 0 100.00 0.14 0.25 0.25 0 0 0
October 11, 2024 (Weekly) 5.25 5.55 5.55 0 0 0 102.00 0.32 0.44 0.44 0 0 0
October 11, 2024 (Weekly) 3.65 3.90 3.90 0 0 0 104.00 0.64 0.80 0.80 0 34 0
October 11, 2024 (Weekly) 2.29 2.46 2.46 0 0 0 106.00 1.26 1.42 1.42 0.18 2 5
October 11, 2024 (Weekly) 1.26 1.41 1.41 -1.09 21 61 108.00 2.22 2.41 2.41 0.18 40 30
October 11, 2024 (Weekly) 0.60 0.72 0.72 -0.39 23 20 110.00 3.55 3.80 3.80 0 10 0
October 11, 2024 (Weekly) 0.23 0.35 0.35 -0.32 64 61 112.00 5.10 5.40 5.40 0 0 0
October 11, 2024 (Weekly) 0.05 0.15 0.15 0 10 0 114.00 6.95 7.25 7.25 0 10 0
October 11, 2024 (Weekly) 0.01 0.07 0.07 0 15 0 116.00 8.85 9.20 9.20 0 0 0
October 11, 2024 (Weekly) 0 0.05 0.05 0 33 0 118.00 10.90 11.20 11.20 0 0 0
October 11, 2024 (Weekly) 0 0.04 0.04 0 0 0 120.00 12.80 13.20 13.20 0 0 0
October 11, 2024 (Weekly) 0 0.04 0.04 0 0 0 122.00 14.90 15.20 15.20 0 0 0
October 25, 2024 (Weekly) 7.80 8.10 8.10 0 0 0 100.00 0.67 0.89 0.89 0 0 0
October 25, 2024 (Weekly) 6.15 6.50 6.50 0 0 0 102.00 1.04 1.23 1.23 0 0 0
October 25, 2024 (Weekly) 4.75 5.05 5.05 0 0 0 104.00 1.58 1.82 1.82 0.01 0 10
October 25, 2024 (Weekly) 3.50 3.75 3.75 -1.25 0 15 106.00 2.31 2.54 2.54 -0.09 10 10
October 25, 2024 (Weekly) 2.50 2.69 2.69 0 52 0 108.00 3.30 3.55 3.55 0 10 0
October 25, 2024 (Weekly) 1.68 1.97 1.97 -0.74 50 31 110.00 4.55 4.85 4.85 0 20 1
October 25, 2024 (Weekly) 1.11 1.38 1.38 -0.28 15 11 112.00 5.90 6.20 6.20 0.05 0 1
October 25, 2024 (Weekly) 0.68 0.89 0.89 0 20 0 114.00 7.40 7.80 7.80 0 0 0
October 25, 2024 (Weekly) 0.40 0.59 0.59 0 60 0 116.00 9.15 9.50 9.50 0 0 0
October 25, 2024 (Weekly) 0.20 0.39 0.39 0 20 0 118.00 10.90 11.40 11.40 0 0 0
October 25, 2024 (Weekly) 0.10 0.26 0.26 0 0 0 120.00 12.80 13.30 13.30 0 0 0
October 25, 2024 (Weekly) 0.03 0.15 0.15 0 21 0 122.00 14.75 15.20 15.20 0 0 0
November 1, 2024 (Weekly) 8.30 9.00 9.00 0 0 0 100.00 1.23 1.58 1.58 0 0 0
November 1, 2024 (Weekly) 7.00 7.30 7.30 0 0 0 102.00 1.79 1.97 1.97 0 0 0
November 1, 2024 (Weekly) 5.65 5.95 5.95 0 0 0 104.00 2.41 2.62 2.62 0 0 0
November 1, 2024 (Weekly) 4.45 4.75 4.75 0 0 0 106.00 3.20 3.45 3.45 0 0 0
November 1, 2024 (Weekly) 3.40 3.75 3.75 0 0 0 108.00 4.20 4.45 4.45 0 0 0
November 1, 2024 (Weekly) 2.65 2.89 2.89 0 0 0 110.00 5.35 5.60 5.60 0 0 0
November 1, 2024 (Weekly) 1.92 2.18 2.18 0 0 0 112.00 6.65 6.95 6.95 0 0 0
November 1, 2024 (Weekly) 1.44 1.62 1.62 0 0 0 114.00 8.15 8.45 8.45 0 0 0
November 1, 2024 (Weekly) 1.01 1.21 1.21 0 0 0 116.00 9.60 10.00 10.00 0 0 0
November 1, 2024 (Weekly) 0.68 0.87 0.87 -0.28 0 2 118.00 11.30 11.70 11.70 0 0 0
October 18, 2024 28.95 29.30 29.30 0 0 0 78.00 0 0.04 0.04 0 21 0
October 18, 2024 26.95 27.30 27.30 0 3 0 80.00 0 0.04 0.04 0 20 0
October 18, 2024 24.95 25.30 25.30 0 4 0 82.00 0 0.04 0.04 0 40 0
October 18, 2024 22.95 23.30 23.30 0 0 0 84.00 0 0.04 0.04 0 60 0
October 18, 2024 20.95 21.30 21.30 0 10 0 86.00 0 0.04 0.04 0 50 0
October 18, 2024 19.00 19.30 19.30 0 26 0 88.00 0 0.05 0.05 0 71 0
October 18, 2024 17.00 17.30 17.30 0 10 0 90.00 0 0.07 0.07 0 70 0
October 18, 2024 15.05 15.40 15.40 0 47 0 92.00 0.02 0.08 0.08 0 41 0
October 18, 2024 13.05 13.40 13.40 0 23 0 94.00 0.05 0.13 0.13 0 55 0
October 18, 2024 11.10 11.45 11.45 0 23 0 96.00 0.11 0.21 0.21 0 140 0
October 18, 2024 9.25 9.55 9.55 0 15 0 98.00 0.22 0.32 0.32 0 43 0
October 18, 2024 7.40 7.70 7.70 0 91 1 100.00 0.40 0.51 0.51 0 57 0
October 18, 2024 5.75 6.00 6.00 0 30 0 102.00 0.68 0.82 0.82 0 30 0
October 18, 2024 4.20 4.45 4.45 0 19 0 104.00 1.14 1.29 1.29 0 32 0
October 18, 2024 3.55 3.75 3.75 0 58 0 105.00 1.46 1.62 1.62 0 50 0
October 18, 2024 2.93 3.15 3.15 0 35 0 106.00 1.82 1.99 1.99 0 92 0
October 18, 2024 1.93 2.08 2.08 -0.90 96 13 108.00 2.80 2.97 2.97 0.47 56 20
October 18, 2024 1.17 1.34 1.34 0 146 0 110.00 4.05 4.25 4.25 0 103 0
October 18, 2024 0.66 0.79 0.79 -0.56 93 2 112.00 5.50 5.75 5.75 0 77 0
October 18, 2024 0.22 0.33 0.33 0 982 0 115.00 7.90 8.40 8.40 0 14 0
October 18, 2024 0.01 0.07 0.07 -0.12 2,186 13 120.00 12.75 13.20 13.20 0 40 0
October 18, 2024 0 0.05 0.05 0 39 0 125.00 17.75 18.20 18.20 0 10 0
October 18, 2024 0 0.04 0.04 0 10 0 130.00 22.75 23.20 23.20 0 0 0
October 18, 2024 0 0.04 0.04 0 20 0 135.00 27.75 28.20 28.20 0 0 0
November 15, 2024 27.30 27.65 27.65 0 0 0 80.00 0.07 0.14 0.14 0 233 0
November 15, 2024 25.35 25.70 25.70 0 10 0 82.00 0.10 0.19 0.19 0 155 0
November 15, 2024 23.40 23.80 23.80 0 56 0 84.00 0.15 0.25 0.25 0 15 0
November 15, 2024 21.50 21.90 21.90 0 0 0 86.00 0.24 0.33 0.33 0 16 0
November 15, 2024 19.60 20.00 20.00 0 0 0 88.00 0.32 0.43 0.43 0 0 0
November 15, 2024 17.70 18.15 18.15 0 25 0 90.00 0.45 0.56 0.56 0.03 5 10
November 15, 2024 15.90 16.30 16.30 0 10 0 92.00 0.61 0.74 0.74 0 4 0
November 15, 2024 14.15 14.50 14.50 0 10 0 94.00 0.82 0.94 0.94 0 1 0
November 15, 2024 12.45 12.80 12.80 0 27 0 96.00 1.10 1.22 1.22 0.15 59 40
November 15, 2024 10.85 11.15 11.15 0 101 0 98.00 1.47 1.62 1.62 0.20 41 36
November 15, 2024 9.30 9.55 9.55 0 36 0 100.00 1.94 2.08 2.08 0.27 77 55
November 15, 2024 6.05 6.25 6.25 0 126 0 105.00 3.60 3.80 3.80 0.45 66 44
November 15, 2024 3.60 3.80 3.80 -0.70 199 20 110.00 6.20 6.35 6.35 0.70 80 43
November 15, 2024 2.03 2.16 2.16 0 155 0 115.00 9.55 9.75 9.75 0 62 0
November 15, 2024 1.02 1.14 1.14 -0.33 196 45 120.00 13.50 13.85 13.85 0 0 0
November 15, 2024 0.46 0.61 0.61 0 114 0 125.00 17.95 18.40 18.40 0 10 0
November 15, 2024 0.18 0.28 0.28 0 65 0 130.00 22.80 23.20 23.20 0 10 0
November 15, 2024 0.06 0.12 0.12 0 30 0 135.00 27.75 28.20 28.20 0 0 0
December 20, 2024 61.75 62.60 62.60 0 0 0 45.00 0 0.04 0.04 0 0 0
December 20, 2024 56.80 57.65 57.65 0 0 0 50.00 0 0.04 0.04 0 33 0
December 20, 2024 51.90 52.70 52.70 0 15 0 55.00 0 0.04 0.04 0 38 0
December 20, 2024 46.90 47.70 47.70 0 15 0 60.00 0 0.04 0.04 0 66 0
December 20, 2024 41.95 42.75 42.75 0 13 0 65.00 0 0.06 0.06 0 93 0
December 20, 2024 37.00 37.80 37.80 0 17 0 70.00 0.05 0.10 0.10 0 163 0
December 20, 2024 32.35 32.80 32.80 0 55 0 75.00 0.12 0.19 0.19 0 58 0
December 20, 2024 27.40 27.95 27.95 0 45 0 80.00 0.26 0.35 0.35 0 65 0
December 20, 2024 25.50 26.05 26.05 0 32 0 82.00 0.36 0.46 0.46 0 26 0
December 20, 2024 23.65 24.10 24.10 0 25 0 84.00 0.48 0.59 0.59 0 0 0
December 20, 2024 22.70 23.15 23.15 0 79 0 85.00 0.54 0.65 0.65 0 59 0
December 20, 2024 21.80 22.25 22.25 0 27 0 86.00 0.62 0.73 0.73 0 54 0
December 20, 2024 19.95 20.40 20.40 0 65 0 88.00 0.80 0.93 0.93 0 61 0
December 20, 2024 18.20 18.65 18.65 0 145 0 90.00 1.05 1.15 1.15 0 28 0
December 20, 2024 16.55 16.90 16.90 0 62 0 92.00 1.33 1.45 1.45 0 10 0
December 20, 2024 14.95 15.25 15.25 0 1,010 0 94.00 1.67 1.80 1.80 0 53 0
December 20, 2024 14.15 14.45 14.45 0 16 0 95.00 1.86 2.01 2.01 0 55 0
December 20, 2024 13.35 13.65 13.65 0 85 0 96.00 2.08 2.15 2.15 0 10 0
December 20, 2024 11.85 12.10 12.10 0 50 0 98.00 2.58 2.74 2.74 0 0 0
December 20, 2024 10.45 10.70 10.70 0 124 0 100.00 3.15 3.35 3.35 0 75 0
December 20, 2024 9.20 9.40 9.40 0 27 0 102.00 3.85 4.05 4.05 0 38 0
December 20, 2024 7.95 8.20 8.20 0 22 0 104.00 4.65 4.80 4.80 0 15 0
December 20, 2024 7.40 7.65 7.65 0 0 1 105.00 5.10 5.30 5.30 0 13 0
December 20, 2024 6.85 7.10 7.10 0 15 0 106.00 5.55 5.75 5.75 0 10 0
December 20, 2024 5.90 6.10 6.10 0 35 0 108.00 6.55 6.75 6.75 0 20 0
December 20, 2024 5.00 5.25 5.25 0 118 0 110.00 7.70 7.90 7.90 0 57 0
December 20, 2024 4.25 4.45 4.45 0 15 0 112.00 8.90 9.15 9.15 0 120 0
December 20, 2024 3.25 3.45 3.45 -0.80 75 7 115.00 10.95 11.15 11.15 0 20 0
December 20, 2024 2.06 2.20 2.20 0 231 0 120.00 14.70 14.90 14.90 0 10 0
December 20, 2024 1.23 1.37 1.37 0 30 0 125.00 18.75 19.05 19.05 0 37 0
December 20, 2024 0.70 0.81 0.81 0 9 0 130.00 23.05 23.70 23.70 0 46 0
December 20, 2024 0.36 0.47 0.47 0 17 0 135.00 27.85 28.40 28.40 0 3 0
January 17, 2025 66.80 67.70 67.70 0 2 0 40.00 0 0.05 0.05 0 203 0
January 17, 2025 61.90 62.70 62.70 0 15 0 45.00 0 0.05 0.05 0 535 0
January 17, 2025 56.85 57.85 57.85 0 84 0 50.00 0 0.05 0.05 0 93 0
January 17, 2025 47.00 47.85 47.85 0 153 0 60.00 0 0.03 0.03 0 254 0
January 17, 2025 37.10 37.65 37.65 0 270 0 70.00 0.09 0.19 0.19 0 112 0
January 17, 2025 27.65 28.20 28.20 0 69 0 80.00 0.42 0.59 0.59 0 124 0
January 17, 2025 18.75 19.15 19.15 -1.00 140 5 90.00 1.42 1.56 1.56 0 120 0
January 17, 2025 17.15 17.50 17.50 0 0 0 92.00 1.76 1.97 1.97 0 10 0
January 17, 2025 15.60 16.05 16.05 0 0 0 94.00 2.14 2.37 2.37 0 3 0
January 17, 2025 14.80 15.25 15.25 0 262 0 95.00 2.37 2.50 2.50 0 252 0
January 17, 2025 14.05 14.40 14.40 0 0 0 96.00 2.62 2.75 2.75 0 10 0
January 17, 2025 12.65 12.95 12.95 0 0 0 98.00 3.15 3.35 3.35 0 1 0
January 17, 2025 11.30 11.60 11.60 0 244 0 100.00 3.80 4.00 4.00 0 147 0
January 17, 2025 8.35 8.65 8.65 0 96 0 105.00 5.75 6.00 6.00 0 82 0
January 17, 2025 6.00 6.25 6.25 0 15 0 110.00 8.40 8.70 8.70 0 20 0
January 17, 2025 4.15 4.45 4.45 0 27 0 115.00 11.55 11.80 11.80 0 30 0
January 17, 2025 2.81 3.00 3.00 0 181 0 120.00 15.20 15.55 15.55 0 2 0
January 17, 2025 1.84 2.04 2.04 0 0 0 125.00 19.15 19.60 19.60 0 0 0
January 17, 2025 1.16 1.37 1.37 0 100 0 130.00 23.55 24.05 24.05 0 0 0
January 17, 2025 0.68 0.92 0.92 0 0 0 135.00 28.05 28.65 28.65 0 0 0
January 17, 2025 0.46 0.60 0.60 0 11 0 140.00 32.80 33.50 33.50 0 0 0
February 21, 2025 16.75 17.00 17.00 0 0 0 94.00 2.94 3.15 3.15 0 11 0
February 21, 2025 15.30 15.60 15.60 0 0 0 96.00 3.45 3.70 3.70 0 0 0
February 21, 2025 13.95 14.20 14.20 0 0 0 98.00 4.05 4.35 4.35 0 0 0
February 21, 2025 12.65 12.90 12.90 0 6 0 100.00 4.75 5.00 5.00 0 0 0
February 21, 2025 9.75 10.05 10.05 0 0 0 105.00 6.80 7.10 7.10 0 10 0
February 21, 2025 7.35 7.65 7.65 -0.90 3 1 110.00 9.40 9.70 9.70 0 10 0
February 21, 2025 5.45 5.75 5.75 0 0 0 115.00 12.50 12.80 12.80 0 10 0
February 21, 2025 3.95 4.25 4.25 0 0 0 120.00 16.05 16.35 16.35 0 0 0
February 21, 2025 2.85 3.10 3.10 0 1 0 125.00 19.95 20.25 20.25 0 0 0
February 21, 2025 2.00 2.22 2.22 0 0 0 130.00 24.05 24.45 24.45 0 0 0
February 21, 2025 1.39 1.56 1.56 0 0 0 135.00 28.50 29.00 29.00 0 0 0
March 21, 2025 46.95 48.10 48.10 0 2 0 60.00 0.08 0.16 0.16 0 16 0
March 21, 2025 42.15 43.25 43.25 0 0 0 65.00 0.18 0.29 0.29 0 10 0
March 21, 2025 37.35 38.50 38.50 0 20 0 70.00 0.35 0.49 0.49 0 25 0
March 21, 2025 32.85 33.75 33.75 0 14 0 75.00 0.60 0.79 0.79 0 8 0
March 21, 2025 28.30 29.15 29.15 0 24 0 80.00 1.05 1.27 1.27 0 12 0
March 21, 2025 24.05 24.80 24.80 0 34 0 85.00 1.70 1.89 1.89 0 21 0
March 21, 2025 20.20 20.65 20.65 0 3 0 90.00 2.61 2.77 2.77 0 29 0
March 21, 2025 16.50 16.85 16.85 0 51 0 95.00 3.85 4.05 4.05 -0.15 36 1
March 21, 2025 15.80 16.15 16.15 0 0 0 96.00 4.15 4.35 4.35 0 0 0
March 21, 2025 14.50 14.80 14.80 0 0 0 98.00 4.80 5.00 5.00 0 0 0
March 21, 2025 13.25 13.55 13.55 0 17 0 100.00 5.55 5.70 5.70 0 117 0
March 21, 2025 10.45 10.75 10.75 0 3 0 105.00 7.65 7.85 7.85 0 0 0
March 21, 2025 8.10 8.40 8.40 0 103 0 110.00 10.25 10.55 10.55 0 106 0
March 21, 2025 6.15 6.50 6.50 0 13 0 115.00 13.30 13.60 13.60 0 10 0
March 21, 2025 4.60 4.95 4.95 0 66 0 120.00 16.75 17.05 17.05 0 55 0
March 21, 2025 3.45 3.75 3.75 0 0 0 125.00 20.55 20.85 20.85 0 0 0
March 21, 2025 2.53 2.78 2.78 0 0 0 130.00 24.55 24.95 24.95 0 8 0
March 21, 2025 1.84 2.05 2.05 0 0 0 135.00 28.85 29.45 29.45 0 0 0
March 21, 2025 1.33 1.51 1.51 0 10 0 140.00 33.25 34.00 34.00 0 2 0
June 20, 2025 37.95 39.30 39.30 0 0 0 70.00 0.80 1.02 1.02 0 13 0
June 20, 2025 29.35 30.30 30.30 0 3 0 80.00 1.96 2.15 2.15 0 26 0
June 20, 2025 25.35 26.20 26.20 0 10 0 85.00 2.83 3.05 3.05 0 41 0
June 20, 2025 21.85 22.35 22.35 0 12 0 90.00 4.00 4.30 4.30 0 0 0
June 20, 2025 18.50 18.90 18.90 0 5 0 95.00 5.50 5.70 5.70 0 0 0
June 20, 2025 15.40 15.75 15.75 0 105 0 100.00 7.35 7.70 7.70 0 0 0
June 20, 2025 10.45 10.85 10.85 0 20 0 110.00 12.20 12.55 12.55 0 52 0
June 20, 2025 6.85 7.20 7.20 0 22 0 120.00 18.50 18.90 18.90 0 10 0
June 20, 2025 4.35 4.65 4.65 0 3 0 130.00 25.95 26.35 26.35 0.75 0 10
June 20, 2025 2.72 3.05 3.05 0 5 0 140.00 34.20 34.75 34.75 0 20 0
September 19, 2025 23.25 23.85 23.85 0 10 0 90.00 5.20 5.55 5.55 0 20 0
September 19, 2025 20.10 20.60 20.60 0 0 0 95.00 6.85 7.20 7.20 0 0 0
September 19, 2025 17.15 17.55 17.55 0 0 0 100.00 8.80 9.25 9.25 0 0 0
September 19, 2025 12.30 12.70 12.70 -0.60 0 5 110.00 13.75 14.20 14.20 0 82 0
September 19, 2025 8.65 9.05 9.05 0 0 0 120.00 19.85 20.35 20.35 0 30 0
September 19, 2025 6.00 6.40 6.40 0 10 0 130.00 27.10 27.60 27.60 0 22 0
September 19, 2025 4.15 4.50 4.50 0 1 0 140.00 35.15 35.65 35.65 0 0 0
January 16, 2026 62.00 63.55 63.55 0 61 0 45.00 0.02 0.47 0.47 0 60 0
January 16, 2026 56.95 58.75 58.75 0 0 0 50.00 0.13 0.60 0.60 0 48 0
January 16, 2026 47.75 49.45 49.45 0 31 0 60.00 0.77 1.20 1.20 0 111 0
January 16, 2026 39.05 40.85 40.85 0 35 0 70.00 1.83 2.30 2.30 0 70 0
January 16, 2026 31.35 32.90 32.90 0 33 0 80.00 3.60 4.25 4.25 0 134 0
January 16, 2026 24.20 25.90 25.90 0 163 0 90.00 6.30 7.05 7.05 0 60 0
January 16, 2026 21.35 22.00 22.00 0 65 0 95.00 8.10 8.85 8.85 0 63 0
January 16, 2026 19.00 19.15 19.15 0 469 0 100.00 10.10 10.95 10.95 -0.40 16 1
January 16, 2026 10.40 10.75 10.75 0 116 0 120.00 20.80 22.25 22.25 0 10 0
January 16, 2026 5.55 6.20 6.20 0 22 0 140.00 35.60 37.50 37.50 0 0 0
January 16, 2026 2.91 3.55 3.55 0 10 0 160.00 53.30 55.20 55.20 0 0 0
January 15, 2027 33.40 35.90 35.90 0 0 0 80.00 6.25 7.30 7.30 0 2 0
January 15, 2027 27.50 29.85 29.85 0 2 0 90.00 9.50 10.70 10.70 0 1 0
January 15, 2027 22.55 24.55 24.55 0 11 0 100.00 13.50 15.15 15.15 0 0 0
January 15, 2027 14.90 16.55 16.55 0 0 0 120.00 24.30 26.45 26.45 0 0 0
January 15, 2027 10.00 11.20 11.20 0 4 0 140.00 37.95 40.60 40.60 0 0 0
January 15, 2027 6.40 7.60 7.60 0 0 0 160.00 53.95 57.95 57.95 0 0 0

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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.