Agnico Eagle Mines Ltd (AEM)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| AEM 130622C00017500 |
C |
06/22/13 |
17.5 |
9.95 |
13.70 |
| AEM 130622C00020000 |
C |
06/22/13 |
20.0 |
7.40 |
11.25 |
| AEM 130622C00022500 |
C |
06/22/13 |
22.5 |
6.20 |
7.90 |
| AEM 130622C00025000 |
C |
06/22/13 |
25.0 |
3.75 |
3.90 |
| AEM 130622C00027500 |
C |
06/22/13 |
27.5 |
1.35 |
1.43 |
| AEM 130622C00030000 |
C |
06/22/13 |
30.0 |
0.08 |
0.10 |
| AEM 130622C00032500 |
C |
06/22/13 |
32.5 |
0.00 |
0.02 |
| AEM 130622C00035000 |
C |
06/22/13 |
35.0 |
0.00 |
0.02 |
| AEM 130622C00037500 |
C |
06/22/13 |
37.5 |
0.01 |
0.02 |
| AEM 130622C00040000 |
C |
06/22/13 |
40.0 |
0.00 |
0.02 |
| AEM 130622C00042500 |
C |
06/22/13 |
42.5 |
0.00 |
0.02 |
| AEM 130622P00017500 |
P |
06/22/13 |
17.5 |
0.00 |
0.04 |
| AEM 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.02 |
| AEM 130622P00022500 |
P |
06/22/13 |
22.5 |
0.00 |
0.02 |
| AEM 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.03 |
| AEM 130622P00027500 |
P |
06/22/13 |
27.5 |
0.07 |
0.10 |
| AEM 130622P00030000 |
P |
06/22/13 |
30.0 |
1.24 |
1.32 |
| AEM 130622P00032500 |
P |
06/22/13 |
32.5 |
3.60 |
3.80 |
| AEM 130622P00035000 |
P |
06/22/13 |
35.0 |
6.10 |
6.30 |
| AEM 130622P00037500 |
P |
06/22/13 |
37.5 |
8.55 |
8.80 |
| AEM 130622P00040000 |
P |
06/22/13 |
40.0 |
8.90 |
11.95 |
| AEM 130622P00042500 |
P |
06/22/13 |
42.5 |
13.55 |
13.80 |
| AEM 130720C00015000 |
C |
07/20/13 |
15.0 |
13.20 |
14.70 |
| AEM 130720C00017500 |
C |
07/20/13 |
17.5 |
11.00 |
13.00 |
| AEM 130720C00020000 |
C |
07/20/13 |
20.0 |
8.80 |
8.95 |
| AEM 130720C00022500 |
C |
07/20/13 |
22.5 |
6.30 |
8.00 |
| AEM 130720C00025000 |
C |
07/20/13 |
25.0 |
4.05 |
4.20 |
| AEM 130720C00027500 |
C |
07/20/13 |
27.5 |
2.19 |
2.25 |
| AEM 130720C00030000 |
C |
07/20/13 |
30.0 |
0.96 |
0.98 |
| AEM 130720C00032500 |
C |
07/20/13 |
32.5 |
0.35 |
0.38 |
| AEM 130720C00035000 |
C |
07/20/13 |
35.0 |
0.15 |
0.16 |
| AEM 130720C00037500 |
C |
07/20/13 |
37.5 |
0.06 |
0.08 |
| AEM 130720C00040000 |
C |
07/20/13 |
40.0 |
0.03 |
0.09 |
| AEM 130720P00015000 |
P |
07/20/13 |
15.0 |
0.00 |
0.05 |
| AEM 130720P00017500 |
P |
07/20/13 |
17.5 |
0.00 |
0.05 |
| AEM 130720P00020000 |
P |
07/20/13 |
20.0 |
0.01 |
0.10 |
| AEM 130720P00022500 |
P |
07/20/13 |
22.5 |
0.04 |
0.17 |
| AEM 130720P00025000 |
P |
07/20/13 |
25.0 |
0.30 |
0.33 |
| AEM 130720P00027500 |
P |
07/20/13 |
27.5 |
0.89 |
0.92 |
| AEM 130720P00030000 |
P |
07/20/13 |
30.0 |
2.12 |
2.16 |
| AEM 130720P00032500 |
P |
07/20/13 |
32.5 |
4.00 |
4.10 |
| AEM 130720P00035000 |
P |
07/20/13 |
35.0 |
6.15 |
6.45 |
| AEM 130720P00037500 |
P |
07/20/13 |
37.5 |
8.70 |
8.85 |
| AEM 130720P00040000 |
P |
07/20/13 |
40.0 |
8.95 |
11.70 |
| AEM 130817C00015000 |
C |
08/17/13 |
15.0 |
13.65 |
15.55 |
| AEM 130817C00017500 |
C |
08/17/13 |
17.5 |
11.05 |
12.85 |
| AEM 130817C00020000 |
C |
08/17/13 |
20.0 |
8.85 |
10.50 |
| AEM 130817C00022500 |
C |
08/17/13 |
22.5 |
6.55 |
8.15 |
| AEM 130817C00025000 |
C |
08/17/13 |
25.0 |
4.55 |
4.65 |
| AEM 130817C00027500 |
C |
08/17/13 |
27.5 |
2.86 |
2.92 |
| AEM 130817C00030000 |
C |
08/17/13 |
30.0 |
1.63 |
1.66 |
| AEM 130817C00032500 |
C |
08/17/13 |
32.5 |
0.85 |
0.88 |
| AEM 130817C00035000 |
C |
08/17/13 |
35.0 |
0.43 |
0.46 |
| AEM 130817C00037500 |
C |
08/17/13 |
37.5 |
0.23 |
0.26 |
| AEM 130817C00040000 |
C |
08/17/13 |
40.0 |
0.15 |
0.16 |
| AEM 130817C00042500 |
C |
08/17/13 |
42.5 |
0.07 |
0.15 |
| AEM 130817C00045000 |
C |
08/17/13 |
45.0 |
0.03 |
0.12 |
| AEM 130817C00047500 |
C |
08/17/13 |
47.5 |
0.02 |
0.09 |
| AEM 130817C00050000 |
C |
08/17/13 |
50.0 |
0.02 |
0.07 |
| AEM 130817C00052500 |
C |
08/17/13 |
52.5 |
0.03 |
0.04 |
| AEM 130817C00055000 |
C |
08/17/13 |
55.0 |
0.02 |
0.05 |
| AEM 130817C00057500 |
C |
08/17/13 |
57.5 |
0.02 |
0.05 |
| AEM 130817C00060000 |
C |
08/17/13 |
60.0 |
0.03 |
0.04 |
| AEM 130817C00065000 |
C |
08/17/13 |
65.0 |
0.01 |
0.04 |
| AEM 130817C00070000 |
C |
08/17/13 |
70.0 |
0.00 |
0.04 |
| AEM 130817C00075000 |
C |
08/17/13 |
75.0 |
0.00 |
0.04 |
| AEM 130817P00015000 |
P |
08/17/13 |
15.0 |
0.00 |
0.09 |
| AEM 130817P00017500 |
P |
08/17/13 |
17.5 |
0.02 |
0.15 |
| AEM 130817P00020000 |
P |
08/17/13 |
20.0 |
0.04 |
0.22 |
| AEM 130817P00022500 |
P |
08/17/13 |
22.5 |
0.34 |
0.37 |
| AEM 130817P00025000 |
P |
08/17/13 |
25.0 |
0.76 |
0.80 |
| AEM 130817P00027500 |
P |
08/17/13 |
27.5 |
1.54 |
1.57 |
| AEM 130817P00030000 |
P |
08/17/13 |
30.0 |
2.79 |
2.83 |
| AEM 130817P00032500 |
P |
08/17/13 |
32.5 |
4.50 |
4.60 |
| AEM 130817P00035000 |
P |
08/17/13 |
35.0 |
6.40 |
6.75 |
| AEM 130817P00037500 |
P |
08/17/13 |
37.5 |
8.70 |
9.05 |
| AEM 130817P00040000 |
P |
08/17/13 |
40.0 |
11.25 |
11.40 |
| AEM 130817P00042500 |
P |
08/17/13 |
42.5 |
13.50 |
14.15 |
| AEM 130817P00045000 |
P |
08/17/13 |
45.0 |
13.95 |
16.45 |
| AEM 130817P00047500 |
P |
08/17/13 |
47.5 |
16.40 |
18.85 |
| AEM 130817P00050000 |
P |
08/17/13 |
50.0 |
18.90 |
21.40 |
| AEM 130817P00052500 |
P |
08/17/13 |
52.5 |
21.40 |
25.05 |
| AEM 130817P00055000 |
P |
08/17/13 |
55.0 |
23.80 |
27.85 |
| AEM 130817P00057500 |
P |
08/17/13 |
57.5 |
26.40 |
30.35 |
| AEM 130817P00060000 |
P |
08/17/13 |
60.0 |
28.80 |
32.75 |
| AEM 130817P00065000 |
P |
08/17/13 |
65.0 |
33.90 |
37.90 |
| AEM 130817P00070000 |
P |
08/17/13 |
70.0 |
38.80 |
42.80 |
| AEM 130817P00075000 |
P |
08/17/13 |
75.0 |
43.90 |
47.90 |
| AEM 131116C00015000 |
C |
11/16/13 |
15.0 |
12.60 |
16.30 |
| AEM 131116C00017500 |
C |
11/16/13 |
17.5 |
10.20 |
13.85 |
| AEM 131116C00020000 |
C |
11/16/13 |
20.0 |
8.40 |
11.65 |
| AEM 131116C00022500 |
C |
11/16/13 |
22.5 |
7.15 |
7.30 |
| AEM 131116C00025000 |
C |
11/16/13 |
25.0 |
5.25 |
5.60 |
| AEM 131116C00027500 |
C |
11/16/13 |
27.5 |
3.85 |
3.95 |
| AEM 131116C00030000 |
C |
11/16/13 |
30.0 |
2.70 |
2.76 |
| AEM 131116C00032500 |
C |
11/16/13 |
32.5 |
1.82 |
1.88 |
| AEM 131116C00035000 |
C |
11/16/13 |
35.0 |
1.19 |
1.25 |
| AEM 131116C00037500 |
C |
11/16/13 |
37.5 |
0.76 |
0.81 |
| AEM 131116C00040000 |
C |
11/16/13 |
40.0 |
0.49 |
0.54 |
| AEM 131116C00042500 |
C |
11/16/13 |
42.5 |
0.33 |
0.37 |
| AEM 131116C00045000 |
C |
11/16/13 |
45.0 |
0.21 |
0.35 |
| AEM 131116C00047500 |
C |
11/16/13 |
47.5 |
0.13 |
0.30 |
| AEM 131116C00050000 |
C |
11/16/13 |
50.0 |
0.07 |
0.25 |
| AEM 131116C00055000 |
C |
11/16/13 |
55.0 |
0.01 |
0.17 |
| AEM 131116P00015000 |
P |
11/16/13 |
15.0 |
0.02 |
0.25 |
| AEM 131116P00017500 |
P |
11/16/13 |
17.5 |
0.17 |
0.36 |
| AEM 131116P00020000 |
P |
11/16/13 |
20.0 |
0.40 |
0.60 |
| AEM 131116P00022500 |
P |
11/16/13 |
22.5 |
0.97 |
1.05 |
| AEM 131116P00025000 |
P |
11/16/13 |
25.0 |
1.71 |
1.78 |
| AEM 131116P00027500 |
P |
11/16/13 |
27.5 |
2.71 |
2.78 |
| AEM 131116P00030000 |
P |
11/16/13 |
30.0 |
4.00 |
4.15 |
| AEM 131116P00032500 |
P |
11/16/13 |
32.5 |
5.60 |
5.75 |
| AEM 131116P00035000 |
P |
11/16/13 |
35.0 |
7.45 |
7.70 |
| AEM 131116P00037500 |
P |
11/16/13 |
37.5 |
9.40 |
9.75 |
| AEM 131116P00040000 |
P |
11/16/13 |
40.0 |
11.60 |
12.05 |
| AEM 131116P00042500 |
P |
11/16/13 |
42.5 |
13.95 |
14.50 |
| AEM 131116P00045000 |
P |
11/16/13 |
45.0 |
14.25 |
17.70 |
| AEM 131116P00047500 |
P |
11/16/13 |
47.5 |
16.70 |
19.80 |
| AEM 131116P00050000 |
P |
11/16/13 |
50.0 |
19.10 |
22.80 |
| AEM 131116P00055000 |
P |
11/16/13 |
55.0 |
24.05 |
27.75 |
| AEM 140118C00015000 |
C |
01/18/14 |
15.0 |
13.70 |
14.15 |
| AEM 140118C00017500 |
C |
01/18/14 |
17.5 |
11.45 |
11.70 |
| AEM 140118C00020000 |
C |
01/18/14 |
20.0 |
9.40 |
9.55 |
| AEM 140118C00022500 |
C |
01/18/14 |
22.5 |
7.45 |
7.60 |
| AEM 140118C00025000 |
C |
01/18/14 |
25.0 |
5.80 |
5.95 |
| AEM 140118C00027500 |
C |
01/18/14 |
27.5 |
4.40 |
4.50 |
| AEM 140118C00030000 |
C |
01/18/14 |
30.0 |
3.25 |
3.35 |
| AEM 140118C00032500 |
C |
01/18/14 |
32.5 |
2.39 |
2.43 |
| AEM 140118C00035000 |
C |
01/18/14 |
35.0 |
1.72 |
1.77 |
| AEM 140118C00037500 |
C |
01/18/14 |
37.5 |
1.22 |
1.28 |
| AEM 140118C00040000 |
C |
01/18/14 |
40.0 |
0.88 |
0.92 |
| AEM 140118C00042500 |
C |
01/18/14 |
42.5 |
0.62 |
0.68 |
| AEM 140118C00045000 |
C |
01/18/14 |
45.0 |
0.45 |
0.51 |
| AEM 140118C00047500 |
C |
01/18/14 |
47.5 |
0.33 |
0.38 |
| AEM 140118C00050000 |
C |
01/18/14 |
50.0 |
0.25 |
0.31 |
| AEM 140118C00052500 |
C |
01/18/14 |
52.5 |
0.20 |
0.26 |
| AEM 140118C00055000 |
C |
01/18/14 |
55.0 |
0.16 |
0.21 |
| AEM 140118C00057500 |
C |
01/18/14 |
57.5 |
0.12 |
0.17 |
| AEM 140118C00060000 |
C |
01/18/14 |
60.0 |
0.12 |
0.14 |
| AEM 140118C00062500 |
C |
01/18/14 |
62.5 |
0.06 |
0.12 |
| AEM 140118C00065000 |
C |
01/18/14 |
65.0 |
0.08 |
0.13 |
| AEM 140118C00070000 |
C |
01/18/14 |
70.0 |
0.05 |
0.11 |
| AEM 140118C00075000 |
C |
01/18/14 |
75.0 |
0.04 |
0.09 |
| AEM 140118C00080000 |
C |
01/18/14 |
80.0 |
0.00 |
0.07 |
| AEM 140118C00085000 |
C |
01/18/14 |
85.0 |
0.03 |
0.06 |
| AEM 140118P00015000 |
P |
01/18/14 |
15.0 |
0.23 |
0.29 |
| AEM 140118P00017500 |
P |
01/18/14 |
17.5 |
0.48 |
0.54 |
| AEM 140118P00020000 |
P |
01/18/14 |
20.0 |
0.87 |
0.93 |
| AEM 140118P00022500 |
P |
01/18/14 |
22.5 |
1.47 |
1.52 |
| AEM 140118P00025000 |
P |
01/18/14 |
25.0 |
2.32 |
2.37 |
| AEM 140118P00027500 |
P |
01/18/14 |
27.5 |
3.40 |
3.50 |
| AEM 140118P00030000 |
P |
01/18/14 |
30.0 |
4.75 |
4.90 |
| AEM 140118P00032500 |
P |
01/18/14 |
32.5 |
6.40 |
6.50 |
| AEM 140118P00035000 |
P |
01/18/14 |
35.0 |
8.20 |
8.35 |
| AEM 140118P00037500 |
P |
01/18/14 |
37.5 |
10.15 |
10.35 |
| AEM 140118P00040000 |
P |
01/18/14 |
40.0 |
12.35 |
12.55 |
| AEM 140118P00042500 |
P |
01/18/14 |
42.5 |
14.60 |
14.75 |
| AEM 140118P00045000 |
P |
01/18/14 |
45.0 |
16.90 |
17.10 |
| AEM 140118P00047500 |
P |
01/18/14 |
47.5 |
19.25 |
19.55 |
| AEM 140118P00050000 |
P |
01/18/14 |
50.0 |
21.70 |
21.90 |
| AEM 140118P00052500 |
P |
01/18/14 |
52.5 |
24.15 |
24.35 |
| AEM 140118P00055000 |
P |
01/18/14 |
55.0 |
26.45 |
26.95 |
| AEM 140118P00057500 |
P |
01/18/14 |
57.5 |
28.90 |
29.35 |
| AEM 140118P00060000 |
P |
01/18/14 |
60.0 |
31.35 |
31.85 |
| AEM 140118P00062500 |
P |
01/18/14 |
62.5 |
33.85 |
34.35 |
| AEM 140118P00065000 |
P |
01/18/14 |
65.0 |
36.35 |
36.80 |
| AEM 140118P00070000 |
P |
01/18/14 |
70.0 |
41.30 |
41.80 |
| AEM 140118P00075000 |
P |
01/18/14 |
75.0 |
46.20 |
46.80 |
| AEM 140118P00080000 |
P |
01/18/14 |
80.0 |
51.25 |
51.65 |
| AEM 140118P00085000 |
P |
01/18/14 |
85.0 |
56.25 |
56.65 |
| AEM 150117C00015000 |
C |
01/17/15 |
15.0 |
14.00 |
14.50 |
| AEM 150117C00017500 |
C |
01/17/15 |
17.5 |
12.00 |
12.55 |
| AEM 150117C00020000 |
C |
01/17/15 |
20.0 |
10.25 |
10.75 |
| AEM 150117C00022500 |
C |
01/17/15 |
22.5 |
8.70 |
9.20 |
| AEM 150117C00025000 |
C |
01/17/15 |
25.0 |
7.40 |
7.75 |
| AEM 150117C00027500 |
C |
01/17/15 |
27.5 |
6.30 |
6.50 |
| AEM 150117C00030000 |
C |
01/17/15 |
30.0 |
5.25 |
5.45 |
| AEM 150117C00032500 |
C |
01/17/15 |
32.5 |
4.40 |
4.60 |
| AEM 150117C00035000 |
C |
01/17/15 |
35.0 |
3.70 |
3.90 |
| AEM 150117C00037500 |
C |
01/17/15 |
37.5 |
3.05 |
3.25 |
| AEM 150117C00040000 |
C |
01/17/15 |
40.0 |
2.57 |
2.74 |
| AEM 150117C00042500 |
C |
01/17/15 |
42.5 |
2.15 |
2.31 |
| AEM 150117C00045000 |
C |
01/17/15 |
45.0 |
1.79 |
1.94 |
| AEM 150117C00047500 |
C |
01/17/15 |
47.5 |
1.49 |
1.64 |
| AEM 150117C00050000 |
C |
01/17/15 |
50.0 |
1.25 |
1.39 |
| AEM 150117C00052500 |
C |
01/17/15 |
52.5 |
1.04 |
1.19 |
| AEM 150117C00055000 |
C |
01/17/15 |
55.0 |
0.88 |
1.01 |
| AEM 150117C00057500 |
C |
01/17/15 |
57.5 |
0.74 |
0.87 |
| AEM 150117C00060000 |
C |
01/17/15 |
60.0 |
0.61 |
0.74 |
| AEM 150117C00065000 |
C |
01/17/15 |
65.0 |
0.45 |
0.59 |
| AEM 150117C00070000 |
C |
01/17/15 |
70.0 |
0.35 |
0.46 |
| AEM 150117C00075000 |
C |
01/17/15 |
75.0 |
0.24 |
0.36 |
| AEM 150117C00080000 |
C |
01/17/15 |
80.0 |
0.16 |
0.27 |
| AEM 150117C00085000 |
C |
01/17/15 |
85.0 |
0.15 |
0.25 |
| AEM 150117P00015000 |
P |
01/17/15 |
15.0 |
1.09 |
1.21 |
| AEM 150117P00017500 |
P |
01/17/15 |
17.5 |
1.71 |
1.85 |
| AEM 150117P00020000 |
P |
01/17/15 |
20.0 |
2.51 |
2.64 |
| AEM 150117P00022500 |
P |
01/17/15 |
22.5 |
3.50 |
3.65 |
| AEM 150117P00025000 |
P |
01/17/15 |
25.0 |
4.65 |
4.80 |
| AEM 150117P00027500 |
P |
01/17/15 |
27.5 |
5.95 |
6.15 |
| AEM 150117P00030000 |
P |
01/17/15 |
30.0 |
7.45 |
7.65 |
| AEM 150117P00032500 |
P |
01/17/15 |
32.5 |
9.10 |
9.30 |
| AEM 150117P00035000 |
P |
01/17/15 |
35.0 |
10.85 |
11.05 |
| AEM 150117P00037500 |
P |
01/17/15 |
37.5 |
12.70 |
12.90 |
| AEM 150117P00040000 |
P |
01/17/15 |
40.0 |
14.70 |
14.95 |
| AEM 150117P00042500 |
P |
01/17/15 |
42.5 |
16.75 |
17.00 |
| AEM 150117P00045000 |
P |
01/17/15 |
45.0 |
18.65 |
19.25 |
| AEM 150117P00047500 |
P |
01/17/15 |
47.5 |
20.85 |
21.30 |
| AEM 150117P00050000 |
P |
01/17/15 |
50.0 |
23.05 |
23.50 |
| AEM 150117P00052500 |
P |
01/17/15 |
52.5 |
25.40 |
25.90 |
| AEM 150117P00055000 |
P |
01/17/15 |
55.0 |
27.60 |
28.15 |
| AEM 150117P00057500 |
P |
01/17/15 |
57.5 |
30.00 |
30.45 |
| AEM 150117P00060000 |
P |
01/17/15 |
60.0 |
32.30 |
32.80 |
| AEM 150117P00065000 |
P |
01/17/15 |
65.0 |
37.15 |
37.95 |
| AEM 150117P00070000 |
P |
01/17/15 |
70.0 |
41.90 |
42.55 |
| AEM 150117P00075000 |
P |
01/17/15 |
75.0 |
46.80 |
47.60 |
| AEM 150117P00080000 |
P |
01/17/15 |
80.0 |
51.70 |
52.45 |
| AEM 150117P00085000 |
P |
01/17/15 |
85.0 |
56.65 |
57.40 |
|
