Options Charts

Option Chain | Option Quote

advertisement

(AEM) AgnicoEagle Mines

11/21/2009 11:48:12 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		60.81
Net Change	-0.90
Percent Change	-1.46%
Open	60.62
Previous Close	61.71
High	61.28
Low	59.61
Bid	59.19
Ask	60.81
Volume	2812812

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQKC	46.60	45.80	46.00	0.0	10	0
.AWQKW	54.20	43.30	43.50	0.0	10	0
.AWQKD	51.70	40.80	41.00	0.0	25	0
.AWQKX	48.50	38.30	38.50	0.0	10	0
.AWQKE	46.00	35.80	36.00	0.0	24	0
.AWQKF	27.70	30.80	31.00	0.0	53	0
.AWQKG	20.64	25.80	26.00	0.0	147	0
.AWQKH	20.50	20.80	21.00	0.0	206	0
.AWQKI	15.90	15.80	16.00	-0.4	951	13
.AEMKJ	10.50	10.80	11.00	-0.8	1258	29
.AEMKK	5.95	5.80	6.00	-0.9	4196	150
.AEMKL	1.04	0.95	1.05	-0.9	6347	3089
.AEMKM	0.02	0.00	0.05	0.0	7470	6
.AEMKN	0.05	0.00	0.05	0.0	4513	2
.AEMKO	0.03	0.00	0.05	0.0	4885	0
.AEMKP	0.04	0.00	0.05	0.0	7797	0
.AEMKQ	0.05	0.00	0.05	0.0	5666	0
.AEMKR	0.05	0.00	0.05	0.0	1830	0
.AEMKS	0.03	0.00	0.05	0.0	1373	0
.AEMKT	0.05	0.00	0.05	0.0	891	0
.AEMKA	0.05	0.00	0.05	0.0	487	0
.AEMKB	0.05	0.00	0.05	0.0	92	0

Strike
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQWC	0.10	0.00	0.05	0.0	20	0
.AWQWW	0.25	0.00	0.05	0.0	56	0
.AWQWD	0.00	0.00	0.05	0.0	58	0
.AWQWX	0.05	0.00	0.05	0.0	342	0
.AWQWE	0.05	0.00	0.05	0.0	222	0
.AWQWF	0.03	0.00	0.05	0.0	207	0
.AWQWG	0.03	0.00	0.05	0.0	286	0
.AWQWH	0.03	0.00	0.05	0.0	2269	0
.AWQWI	0.01	0.00	0.05	0.0	5450	0
.AEMWJ	0.05	0.00	0.05	0.0	7575	0
.AEMWK	0.01	0.00	0.05	0.0	5971	5
.AEMWL	0.05	0.15	0.10	-0.2	8359	1453
.AEMWM	4.07	4.00	4.20	0.6	3448	118
.AEMWN	10.40	9.00	9.20	0.4	2219	14
.AEMWO	14.80	13.90	14.20	0.1	2133	11
.AEMWP	19.80	18.90	19.20	0.5	361	11
.AEMWQ	20.20	23.70	24.30	0.0	90	0
.AEMWR	27.20	28.70	29.30	0.0	62	0
.AEMWS	30.30	33.70	34.30	0.0	2	0
.AEMWT	29.70	38.90	39.20	0.0	1	0
.AEMWA	34.20	43.70	44.20	0.0	0	0
.AEMWB	37.30	49.00	49.20	0.0	10	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AEMLJ	11.00	11.10	11.40	-0.5	181	20
.AEMLK	7.10	6.90	7.20	-0.8	1982	71
.AEMLL	3.74	3.70	3.90	-0.8	3359	330

Strike

50.0

55.0

60.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AEMXJ	0.37	0.30	0.40	0.0	4727	537
.AEMXK	1.15	1.10	1.20	0.0	1908	670
.AEMXL	2.95	2.85	2.95	0.1	2005	331

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AEMAJ	11.10	11.80	12.10	0.2	7950	11
.AEMAK	7.60	8.00	8.30	-1.1	1463	28
.AEMAL	5.20	5.10	5.30	-0.3	3265	568
.AEMAM	3.00	3.00	3.20	-0.4	5536	853
.AEMAN	1.75	1.65	1.80	-0.3	6451	103
.AEMAO	1.00	0.90	1.00	-0.2	2647	108
.AEMAP	0.45	0.45	0.60	-0.2	4724	25
.AEMAQ	0.30	0.25	0.35	-0.1	1619	88
.AEMAR	0.15	0.15	0.25	-0.1	8751	10
.AEMAS	0.10	0.10	0.15	-0.1	1765	18
.AEMAT	0.15	0.05	0.15	0.0	4643	39
.AEMAA	0.05	0.00	0.10	0.0	2257	0
.AEMAB	0.05	0.00	0.10	0.0	2290	0
.AEMAD	0.05	0.00	0.15	0.0	3124	0
.AEMAX	0.15	0.00	0.10	0.0	1093	0
.AEMAY	0.10	0.00	0.10	0.0	350	0
.AEMAU	0.10	0.00	0.10	0.0	158	0
.AEMAV	0.10	0.00	0.10	0.0	260	0
.AEMAW	0.05	0.00	0.05	0.0	749	0

Strike
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0
120.0
125.0
130.0
135.0
140.0
145.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQMI	0.46	0.40	0.50	0.0	10365	151
.AEMMJ	1.04	1.00	1.10	0.0	11671	166
.AEMMK	2.20	2.20	2.30	0.0	2652	241
.AEMML	4.30	4.20	4.40	0.3	1576	190
.AEMMM	7.50	7.10	7.30	0.5	2379	45
.AEMMN	11.10	10.70	10.90	-0.6	1817	4
.AEMMO	15.60	14.90	15.20	0.3	660	10
.AEMMP	22.50	19.50	19.70	0.0	550	0
.AEMMQ	25.20	24.30	24.50	-0.4	212	20
.AEMMR	30.10	29.10	29.40	-2.3	235	10
.AEMMS	34.10	34.10	34.30	3.2	171	10
.AEMMT	39.10	38.70	39.70	3.6	145	11
.AEMMA	40.60	43.90	45.50	0.0	70	0
.AEMMB	38.30	48.70	50.40	0.0	105	0
.AEMMD	55.30	58.70	60.50	0.0	0	0
.AEMMX	52.80	63.70	65.40	0.0	1	0
.AEMMY	59.70	68.70	70.40	0.0	0	0
.AEMMU	69.70	73.70	75.40	0.0	0	0
.AEMMV	69.80	78.70	80.50	0.0	0	0
.AEMMW	82.10	83.70	85.40	0.0	0	0

Feb 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQBE	46.00	34.60	36.30	0.0	1	0
.AWQBF	30.20	29.60	31.40	0.0	4	0
.AWQBG	27.40	24.70	26.50	0.0	50	0
.AWQBH	22.40	20.10	21.80	0.0	159	0
.AWQBI	16.00	15.80	17.30	-2.0	253	1
.AEMBJ	12.10	12.80	13.30	-1.3	506	4
.AEMBK	8.80	9.00	9.80	0.0	512	0
.AEMBL	6.12	6.30	6.70	-1.0	1524	51
.AEMBM	4.20	4.20	4.60	-0.8	2046	21
.AEMBN	2.85	2.75	2.95	-0.4	784	18
.AEMBO	1.80	1.80	1.95	0.1	1442	13
.AEMBP	1.20	1.10	1.25	0.0	681	8
.AEMBQ	0.75	0.65	0.80	0.0	664	0
.AEMBR	0.55	0.40	0.55	0.0	2365	0
.AEMBS	0.35	0.20	0.35	0.0	313	0
.AEMBT	0.25	0.10	0.25	0.0	249	0
.AEMBA	0.20	0.05	0.20	0.0	221	0

Strike
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQNE	0.10	0.00	0.10	0.0	24	0
.AWQNF	0.05	0.00	0.15	0.0	79	0
.AWQNG	0.20	0.05	0.20	0.0	395	18
.AWQNH	0.50	0.35	0.50	0.0	1406	0
.AWQNI	0.95	0.95	1.20	0.0	1635	0
.AEMNJ	2.10	1.90	2.20	-0.2	1294	1
.AEMNK	3.31	3.40	3.70	0.0	1752	0
.AEMNL	6.00	5.80	6.00	-0.1	817	5
.AEMNM	8.60	8.70	9.20	0.0	1133	0
.AEMNN	12.70	12.10	12.70	0.0	901	0
.AEMNO	15.40	16.10	17.10	0.0	461	0
.AEMNP	23.41	20.40	20.90	0.0	421	0
.AEMNQ	18.50	24.90	26.10	0.0	342	0
.AEMNR	22.50	29.60	30.80	0.0	356	0
.AEMNS	0.00	34.00	35.70	0.0	0	0
.AEMNT	30.30	39.00	40.60	0.0	16	0
.AEMNA	34.60	43.80	45.50	0.0	20	0

May 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQEF	0.00	29.80	31.60	0.0	0	0
.AEMET	0.95	0.90	1.00	-0.2	324	22
.AEMEA	0.75	0.65	0.80	-0.1	282	10

Strike

30.0

100.0

105.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AWQQF	0.70	0.25	0.45	0.0	20	0
.AEMQS	0.00	35.20	36.80	0.0	0	0
.AEMQT	0.00	39.80	40.60	0.0	0	0
.AEMQA	48.06	44.60	46.30	0.0	1	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.ZZJAU	0.00	51.40	54.00	0.0	0	0
.ZZJAB	48.00	48.90	51.70	0.0	3	0
.ZZJAV	0.00	46.90	49.20	0.0	0	0
.ZZJAC	35.40	44.50	46.40	0.0	29	0
.ZZJAW	31.40	42.00	44.00	0.0	3	0
.ZZJAD	32.50	39.70	41.90	0.0	169	0
.ZZJAX	42.90	37.40	39.60	0.0	32	0
.ZZJAE	44.20	35.10	37.70	0.0	63	0
.ZZJAF	31.20	31.70	33.00	0.0	154	0
.ZZJAG	26.25	27.50	28.80	0.0	144	0
.ZZJAH	25.20	23.40	25.10	0.0	2427	0
.ZZJAI	22.30	20.80	21.90	0.0	1046	0
.ZZJAJ	17.80	17.70	18.90	-0.7	3446	3
.ZZJAK	15.20	15.20	16.20	-0.9	1144	1
.ZZJAL	14.24	13.40	13.90	0.0	2207	0
.ZZJAM	11.43	10.90	11.80	-0.3	179	11
.ZZJAN	9.60	9.70	10.30	0.1	2494	5
.ZZJAO	8.50	8.20	8.70	0.0	233	0
.ZZJAP	6.80	7.00	7.50	0.0	788	0
.ZZJAQ	7.00	6.00	6.30	0.0	147	0
.ZZJAR	5.50	5.00	5.50	0.0	264	0
.ZZJAS	4.60	4.20	4.60	0.0	171	0
.ZZJAT	4.00	3.60	4.00	0.0	506	0
.ZZJAA	3.30	3.00	3.40	0.0	371	0
.ZGQAB	3.10	2.60	2.95	0.0	203	0
.ZGQAC	2.45	2.15	2.45	0.0	166	0
.ZGQAD	2.20	1.80	2.05	0.0	175	0
.ZGQAE	1.85	1.55	1.85	0.0	63	0
.ZGQAF	1.85	1.30	1.60	0.0	115	0
.ZGQAG	1.65	0.95	1.40	0.0	51	0
.ZGQAH	1.20	0.90	1.20	0.0	125	0
.ZGQAI	1.25	0.75	1.05	0.0	162	0
.ZGQAJ	0.80	0.70	0.85	-0.2	520	25

Strike
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0
115.0
120.0
125.0
130.0
135.0
140.0
145.0
150.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.ZZJMU	0.15	0.00	0.15	0.0	10	0
.ZZJMB	0.05	0.00	0.20	0.0	358	0
.ZZJMV	0.00	0.00	0.20	0.0	0	0
.ZZJMC	0.35	0.00	0.25	0.0	85	0
.ZZJMW	1.60	0.05	0.30	0.0	9	0
.ZZJMD	0.54	0.10	0.35	0.0	288	0
.ZZJMX	0.55	0.35	0.65	0.0	113	0
.ZZJME	0.85	0.60	0.90	0.0	7040	0
.ZZJMF	1.45	1.30	1.50	0.0	1390	0
.ZZJMG	2.30	2.30	2.50	0.0	394	0
.ZZJMH	3.90	3.80	3.90	0.2	36993	1
.ZZJMI	5.30	5.20	5.30	-0.2	3915	51
.ZZJMJ	7.40	7.20	7.90	0.0	1351	0
.ZZJMK	10.30	9.60	10.20	0.0	2060	0
.ZZJML	12.70	12.30	13.20	0.0	1599	0
.ZZJMM	16.80	15.30	16.20	0.0	436	0
.ZZJMN	19.00	18.60	19.70	0.0	338	0
.ZZJMO	22.20	22.10	23.30	0.0	159	0
.ZZJMP	26.20	25.80	27.10	0.0	198	0
.ZZJMQ	30.20	29.80	31.10	0.0	106	0
.ZZJMR	28.20	33.80	34.80	0.0	58	0
.ZZJMS	36.60	38.00	38.60	0.0	84	0
.ZZJMT	37.20	42.20	44.10	0.0	54	0
.ZZJMA	40.80	46.70	48.60	0.0	21	0
.ZGQMB	45.60	50.50	52.40	0.0	40	0
.ZGQMC	48.50	55.00	57.70	0.0	26	0
.ZGQMD	52.40	59.80	62.30	0.0	32	0
.ZGQME	58.10	65.00	67.10	0.0	60	0
.ZGQMF	62.20	69.90	71.90	0.0	38	0
.ZGQMG	0.00	74.00	76.70	0.0	0	0
.ZGQMH	74.90	79.00	81.50	0.0	20	0
.ZGQMI	75.00	83.60	86.30	0.0	28	0
.ZGQMJ	79.30	89.20	91.30	0.0	38	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.LLRAJ	22.09	21.40	23.00	0.0	394	0
.LLRAL	17.30	17.90	18.80	0.0	155	0
.LLRAN	15.56	14.50	15.30	0.0	11	0
.LLRAP	11.50	11.90	12.60	0.0	46	0
.LLRAR	10.30	9.80	10.50	0.0	350	0

Strike

50.0

60.0

70.0

80.0

90.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.LLRMJ	11.00	10.60	11.20	0.0	477	0
.LLRML	16.70	16.30	17.20	0.0	78	0
.LLRMN	23.10	22.70	23.90	0.0	91	0
.LLRMP	30.30	29.80	31.30	0.0	185	0

= Near-the-Money

= At-the-Money