Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 160819C00014000 C 08/19/16 14.0 38.70 43.00
AEM 160819C00015000 C 08/19/16 15.0 38.85 40.80
AEM 160819C00016000 C 08/19/16 16.0 36.70 39.75
AEM 160819C00017000 C 08/19/16 17.0 36.85 39.75
AEM 160819C00018000 C 08/19/16 18.0 34.70 37.75
AEM 160819C00019000 C 08/19/16 19.0 33.70 36.70
AEM 160819C00020000 C 08/19/16 20.0 32.70 37.00
AEM 160819C00021000 C 08/19/16 21.0 32.55 35.55
AEM 160819C00022000 C 08/19/16 22.0 31.55 33.80
AEM 160819C00023000 C 08/19/16 23.0 29.70 33.50
AEM 160819C00024000 C 08/19/16 24.0 28.70 32.75
AEM 160819C00025000 C 08/19/16 25.0 28.55 29.90
AEM 160819C00026000 C 08/19/16 26.0 27.55 28.90
AEM 160819C00027000 C 08/19/16 27.0 26.85 28.45
AEM 160819C00028000 C 08/19/16 28.0 25.85 27.20
AEM 160819C00029000 C 08/19/16 29.0 24.85 26.25
AEM 160819C00030000 C 08/19/16 30.0 23.85 25.25
AEM 160819C00031000 C 08/19/16 31.0 21.60 25.25
AEM 160819C00032000 C 08/19/16 32.0 20.65 24.30
AEM 160819C00033000 C 08/19/16 33.0 20.50 23.30
AEM 160819C00034000 C 08/19/16 34.0 18.65 21.25
AEM 160819C00035000 C 08/19/16 35.0 17.70 21.15
AEM 160819C00036000 C 08/19/16 36.0 18.70 18.90
AEM 160819C00037000 C 08/19/16 37.0 17.70 17.90
AEM 160819C00038000 C 08/19/16 38.0 15.80 17.45
AEM 160819C00039000 C 08/19/16 39.0 15.60 16.15
AEM 160819C00040000 C 08/19/16 40.0 12.75 16.35
AEM 160819C00041000 C 08/19/16 41.0 13.35 14.15
AEM 160819C00042000 C 08/19/16 42.0 12.40 13.20
AEM 160819C00043000 C 08/19/16 43.0 9.95 12.70
AEM 160819C00044000 C 08/19/16 44.0 10.70 10.90
AEM 160819C00045000 C 08/19/16 45.0 9.70 10.15
AEM 160819C00046000 C 08/19/16 46.0 8.75 9.05
AEM 160819C00047000 C 08/19/16 47.0 7.80 8.15
AEM 160819C00048000 C 08/19/16 48.0 7.05 7.25
AEM 160819C00049000 C 08/19/16 49.0 6.20 6.45
AEM 160819C00050000 C 08/19/16 50.0 5.40 5.60
AEM 160819C00055000 C 08/19/16 55.0 2.27 2.42
AEM 160819C00060000 C 08/19/16 60.0 0.71 0.78
AEM 160819C00065000 C 08/19/16 65.0 0.20 0.23
AEM 160819C00070000 C 08/19/16 70.0 0.01 0.14
AEM 160819C00075000 C 08/19/16 75.0 0.00 0.13
AEM 160819C00080000 C 08/19/16 80.0 0.00 0.45
AEM 160819P00014000 P 08/19/16 14.0 0.00 0.36
AEM 160819P00015000 P 08/19/16 15.0 0.00 0.13
AEM 160819P00016000 P 08/19/16 16.0 0.00 0.13
AEM 160819P00017000 P 08/19/16 17.0 0.00 0.13
AEM 160819P00018000 P 08/19/16 18.0 0.00 0.65
AEM 160819P00019000 P 08/19/16 19.0 0.00 0.60
AEM 160819P00020000 P 08/19/16 20.0 0.00 0.43
AEM 160819P00021000 P 08/19/16 21.0 0.00 0.35
AEM 160819P00022000 P 08/19/16 22.0 0.00 0.60
AEM 160819P00023000 P 08/19/16 23.0 0.00 0.58
AEM 160819P00024000 P 08/19/16 24.0 0.00 0.32
AEM 160819P00025000 P 08/19/16 25.0 0.00 0.65
AEM 160819P00026000 P 08/19/16 26.0 0.00 0.49
AEM 160819P00027000 P 08/19/16 27.0 0.00 0.49
AEM 160819P00028000 P 08/19/16 28.0 0.00 0.35
AEM 160819P00029000 P 08/19/16 29.0 0.00 0.32
AEM 160819P00030000 P 08/19/16 30.0 0.00 0.33
AEM 160819P00031000 P 08/19/16 31.0 0.00 0.33
AEM 160819P00032000 P 08/19/16 32.0 0.00 0.35
AEM 160819P00033000 P 08/19/16 33.0 0.00 0.31
AEM 160819P00034000 P 08/19/16 34.0 0.00 0.41
AEM 160819P00035000 P 08/19/16 35.0 0.00 0.29
AEM 160819P00036000 P 08/19/16 36.0 0.00 0.35
AEM 160819P00037000 P 08/19/16 37.0 0.00 0.04
AEM 160819P00038000 P 08/19/16 38.0 0.00 0.13
AEM 160819P00039000 P 08/19/16 39.0 0.00 0.48
AEM 160819P00040000 P 08/19/16 40.0 0.00 0.32
AEM 160819P00041000 P 08/19/16 41.0 0.01 0.11
AEM 160819P00042000 P 08/19/16 42.0 0.02 0.13
AEM 160819P00043000 P 08/19/16 43.0 0.04 0.13
AEM 160819P00044000 P 08/19/16 44.0 0.07 0.21
AEM 160819P00045000 P 08/19/16 45.0 0.11 0.20
AEM 160819P00046000 P 08/19/16 46.0 0.16 0.25
AEM 160819P00047000 P 08/19/16 47.0 0.26 0.38
AEM 160819P00048000 P 08/19/16 48.0 0.39 0.45
AEM 160819P00049000 P 08/19/16 49.0 0.54 0.64
AEM 160819P00050000 P 08/19/16 50.0 0.74 0.83
AEM 160819P00055000 P 08/19/16 55.0 2.56 2.74
AEM 160819P00060000 P 08/19/16 60.0 5.90 6.15
AEM 160819P00065000 P 08/19/16 65.0 9.95 10.95
AEM 160819P00070000 P 08/19/16 70.0 13.30 16.85
AEM 160819P00075000 P 08/19/16 75.0 19.65 20.95
AEM 160819P00080000 P 08/19/16 80.0 24.55 26.55
AEM 160916C00030000 C 09/16/16 30.0 22.60 25.65
AEM 160916C00035000 C 09/16/16 35.0 17.75 20.85
AEM 160916C00040000 C 09/16/16 40.0 14.55 15.30
AEM 160916C00045000 C 09/16/16 45.0 10.00 10.45
AEM 160916C00050000 C 09/16/16 50.0 6.15 6.35
AEM 160916C00055000 C 09/16/16 55.0 3.25 3.40
AEM 160916C00060000 C 09/16/16 60.0 1.45 1.63
AEM 160916C00065000 C 09/16/16 65.0 0.58 0.68
AEM 160916C00070000 C 09/16/16 70.0 0.23 0.32
AEM 160916C00075000 C 09/16/16 75.0 0.09 0.18
AEM 160916C00080000 C 09/16/16 80.0 0.04 0.11
AEM 160916P00030000 P 09/16/16 30.0 0.00 0.13
AEM 160916P00035000 P 09/16/16 35.0 0.01 0.13
AEM 160916P00040000 P 09/16/16 40.0 0.10 0.16
AEM 160916P00045000 P 09/16/16 45.0 0.51 0.57
AEM 160916P00050000 P 09/16/16 50.0 1.55 1.64
AEM 160916P00055000 P 09/16/16 55.0 3.60 3.75
AEM 160916P00060000 P 09/16/16 60.0 6.75 7.05
AEM 160916P00065000 P 09/16/16 65.0 10.75 11.25
AEM 160916P00070000 P 09/16/16 70.0 15.40 15.95
AEM 160916P00075000 P 09/16/16 75.0 20.00 21.05
AEM 160916P00080000 P 09/16/16 80.0 24.90 25.90
AEM 161118C00018000 C 11/18/16 18.0 35.40 37.80
AEM 161118C00019000 C 11/18/16 19.0 33.60 36.60
AEM 161118C00020000 C 11/18/16 20.0 32.55 36.30
AEM 161118C00021000 C 11/18/16 21.0 31.55 35.35
AEM 161118C00022000 C 11/18/16 22.0 30.55 34.10
AEM 161118C00023000 C 11/18/16 23.0 30.50 32.75
AEM 161118C00024000 C 11/18/16 24.0 28.55 31.50
AEM 161118C00025000 C 11/18/16 25.0 27.75 31.15
AEM 161118C00026000 C 11/18/16 26.0 27.00 29.45
AEM 161118C00027000 C 11/18/16 27.0 25.80 28.70
AEM 161118C00028000 C 11/18/16 28.0 24.65 27.60
AEM 161118C00029000 C 11/18/16 29.0 23.90 26.55
AEM 161118C00030000 C 11/18/16 30.0 22.65 25.60
AEM 161118C00031000 C 11/18/16 31.0 22.80 24.65
AEM 161118C00032000 C 11/18/16 32.0 21.85 23.30
AEM 161118C00033000 C 11/18/16 33.0 20.80 22.35
AEM 161118C00034000 C 11/18/16 34.0 19.80 21.40
AEM 161118C00035000 C 11/18/16 35.0 18.80 20.45
AEM 161118C00036000 C 11/18/16 36.0 17.75 19.40
AEM 161118C00037000 C 11/18/16 37.0 17.60 18.45
AEM 161118C00038000 C 11/18/16 38.0 16.85 17.50
AEM 161118C00039000 C 11/18/16 39.0 16.00 16.60
AEM 161118C00040000 C 11/18/16 40.0 15.10 15.70
AEM 161118C00041000 C 11/18/16 41.0 14.25 14.85
AEM 161118C00042000 C 11/18/16 42.0 13.45 14.00
AEM 161118C00043000 C 11/18/16 43.0 12.60 12.95
AEM 161118C00044000 C 11/18/16 44.0 11.80 12.25
AEM 161118C00045000 C 11/18/16 45.0 11.15 11.55
AEM 161118C00046000 C 11/18/16 46.0 10.35 10.75
AEM 161118C00047000 C 11/18/16 47.0 9.60 9.95
AEM 161118C00048000 C 11/18/16 48.0 9.00 9.25
AEM 161118C00049000 C 11/18/16 49.0 8.35 8.55
AEM 161118C00050000 C 11/18/16 50.0 7.75 7.95
AEM 161118C00055000 C 11/18/16 55.0 5.05 5.20
AEM 161118C00060000 C 11/18/16 60.0 3.10 3.25
AEM 161118C00065000 C 11/18/16 65.0 1.85 1.95
AEM 161118C00070000 C 11/18/16 70.0 1.08 1.16
AEM 161118C00075000 C 11/18/16 75.0 0.61 0.71
AEM 161118C00080000 C 11/18/16 80.0 0.36 0.43
AEM 161118P00018000 P 11/18/16 18.0 0.00 0.05
AEM 161118P00019000 P 11/18/16 19.0 0.00 0.05
AEM 161118P00020000 P 11/18/16 20.0 0.00 0.10
AEM 161118P00021000 P 11/18/16 21.0 0.00 0.12
AEM 161118P00022000 P 11/18/16 22.0 0.00 0.13
AEM 161118P00023000 P 11/18/16 23.0 0.00 0.13
AEM 161118P00024000 P 11/18/16 24.0 0.00 0.13
AEM 161118P00025000 P 11/18/16 25.0 0.00 0.13
AEM 161118P00026000 P 11/18/16 26.0 0.01 0.13
AEM 161118P00027000 P 11/18/16 27.0 0.01 0.13
AEM 161118P00028000 P 11/18/16 28.0 0.02 0.13
AEM 161118P00029000 P 11/18/16 29.0 0.03 0.13
AEM 161118P00030000 P 11/18/16 30.0 0.05 0.13
AEM 161118P00031000 P 11/18/16 31.0 0.06 0.13
AEM 161118P00032000 P 11/18/16 32.0 0.08 0.14
AEM 161118P00033000 P 11/18/16 33.0 0.10 0.17
AEM 161118P00034000 P 11/18/16 34.0 0.15 0.21
AEM 161118P00035000 P 11/18/16 35.0 0.19 0.26
AEM 161118P00036000 P 11/18/16 36.0 0.25 0.32
AEM 161118P00037000 P 11/18/16 37.0 0.30 0.39
AEM 161118P00038000 P 11/18/16 38.0 0.39 0.47
AEM 161118P00039000 P 11/18/16 39.0 0.50 0.57
AEM 161118P00040000 P 11/18/16 40.0 0.60 0.69
AEM 161118P00041000 P 11/18/16 41.0 0.75 0.82
AEM 161118P00042000 P 11/18/16 42.0 0.89 0.97
AEM 161118P00043000 P 11/18/16 43.0 1.08 1.14
AEM 161118P00044000 P 11/18/16 44.0 1.28 1.35
AEM 161118P00045000 P 11/18/16 45.0 1.50 1.57
AEM 161118P00046000 P 11/18/16 46.0 1.74 1.83
AEM 161118P00047000 P 11/18/16 47.0 2.02 2.12
AEM 161118P00048000 P 11/18/16 48.0 2.32 2.42
AEM 161118P00049000 P 11/18/16 49.0 2.65 2.76
AEM 161118P00050000 P 11/18/16 50.0 3.00 3.15
AEM 161118P00055000 P 11/18/16 55.0 5.30 5.45
AEM 161118P00060000 P 11/18/16 60.0 8.35 8.50
AEM 161118P00065000 P 11/18/16 65.0 11.90 12.35
AEM 161118P00070000 P 11/18/16 70.0 16.20 16.55
AEM 161118P00075000 P 11/18/16 75.0 20.65 21.40
AEM 161118P00080000 P 11/18/16 80.0 25.35 25.85
AEM 170120C00013000 C 01/20/17 13.0 39.80 42.55
AEM 170120C00015000 C 01/20/17 15.0 37.95 40.55
AEM 170120C00017500 C 01/20/17 17.5 35.85 38.35
AEM 170120C00020000 C 01/20/17 20.0 33.70 35.55
AEM 170120C00021000 C 01/20/17 21.0 31.60 34.55
AEM 170120C00022500 C 01/20/17 22.5 31.25 33.65
AEM 170120C00024000 C 01/20/17 24.0 28.85 33.05
AEM 170120C00025000 C 01/20/17 25.0 27.95 30.95
AEM 170120C00026000 C 01/20/17 26.0 26.85 30.90
AEM 170120C00027500 C 01/20/17 27.5 25.60 28.65
AEM 170120C00029000 C 01/20/17 29.0 24.10 26.75
AEM 170120C00030000 C 01/20/17 30.0 23.70 26.50
AEM 170120C00031000 C 01/20/17 31.0 22.70 26.05
AEM 170120C00032500 C 01/20/17 32.5 21.30 23.30
AEM 170120C00034000 C 01/20/17 34.0 19.80 21.60
AEM 170120C00035000 C 01/20/17 35.0 19.80 20.75
AEM 170120C00036000 C 01/20/17 36.0 19.10 19.75
AEM 170120C00037500 C 01/20/17 37.5 17.75 18.40
AEM 170120C00039000 C 01/20/17 39.0 16.45 17.15
AEM 170120C00040000 C 01/20/17 40.0 15.60 16.30
AEM 170120C00041000 C 01/20/17 41.0 14.95 15.50
AEM 170120C00042500 C 01/20/17 42.5 13.75 14.30
AEM 170120C00044000 C 01/20/17 44.0 12.65 13.20
AEM 170120C00045000 C 01/20/17 45.0 11.90 12.45
AEM 170120C00046000 C 01/20/17 46.0 11.20 11.75
AEM 170120C00047000 C 01/20/17 47.0 10.45 11.05
AEM 170120C00048000 C 01/20/17 48.0 9.80 10.40
AEM 170120C00049000 C 01/20/17 49.0 9.20 9.75
AEM 170120C00050000 C 01/20/17 50.0 8.60 9.15
AEM 170120C00055000 C 01/20/17 55.0 6.00 6.50
AEM 170120C00060000 C 01/20/17 60.0 4.10 4.55
AEM 170120C00065000 C 01/20/17 65.0 2.77 3.05
AEM 170120C00070000 C 01/20/17 70.0 1.77 2.19
AEM 170120C00075000 C 01/20/17 75.0 1.10 1.36
AEM 170120C00080000 C 01/20/17 80.0 0.71 1.02
AEM 170120P00013000 P 01/20/17 13.0 0.00 0.60
AEM 170120P00015000 P 01/20/17 15.0 0.00 0.61
AEM 170120P00017500 P 01/20/17 17.5 0.00 0.66
AEM 170120P00020000 P 01/20/17 20.0 0.00 0.14
AEM 170120P00021000 P 01/20/17 21.0 0.00 0.16
AEM 170120P00022500 P 01/20/17 22.5 0.05 0.18
AEM 170120P00024000 P 01/20/17 24.0 0.00 0.08
AEM 170120P00025000 P 01/20/17 25.0 0.05 0.11
AEM 170120P00026000 P 01/20/17 26.0 0.04 0.22
AEM 170120P00027500 P 01/20/17 27.5 0.09 0.47
AEM 170120P00029000 P 01/20/17 29.0 0.08 0.31
AEM 170120P00030000 P 01/20/17 30.0 0.12 0.35
AEM 170120P00031000 P 01/20/17 31.0 0.17 0.40
AEM 170120P00032500 P 01/20/17 32.5 0.28 0.48
AEM 170120P00034000 P 01/20/17 34.0 0.39 0.59
AEM 170120P00035000 P 01/20/17 35.0 0.49 0.68
AEM 170120P00036000 P 01/20/17 36.0 0.52 0.79
AEM 170120P00037500 P 01/20/17 37.5 0.75 1.28
AEM 170120P00039000 P 01/20/17 39.0 0.92 1.20
AEM 170120P00040000 P 01/20/17 40.0 1.06 1.34
AEM 170120P00041000 P 01/20/17 41.0 1.27 1.53
AEM 170120P00042500 P 01/20/17 42.5 1.58 1.86
AEM 170120P00044000 P 01/20/17 44.0 1.93 2.24
AEM 170120P00045000 P 01/20/17 45.0 2.24 2.51
AEM 170120P00046000 P 01/20/17 46.0 2.48 2.82
AEM 170120P00047000 P 01/20/17 47.0 2.80 3.15
AEM 170120P00048000 P 01/20/17 48.0 3.20 3.50
AEM 170120P00049000 P 01/20/17 49.0 3.55 3.95
AEM 170120P00050000 P 01/20/17 50.0 3.95 4.35
AEM 170120P00055000 P 01/20/17 55.0 6.30 6.80
AEM 170120P00060000 P 01/20/17 60.0 9.15 9.80
AEM 170120P00065000 P 01/20/17 65.0 12.80 13.45
AEM 170120P00070000 P 01/20/17 70.0 16.70 17.35
AEM 170120P00075000 P 01/20/17 75.0 21.10 21.70
AEM 170120P00080000 P 01/20/17 80.0 25.70 26.60
AEM 170217C00025000 C 02/17/17 25.0 28.65 30.50
AEM 170217C00030000 C 02/17/17 30.0 23.65 25.70
AEM 170217C00035000 C 02/17/17 35.0 20.20 20.95
AEM 170217C00040000 C 02/17/17 40.0 16.10 16.75
AEM 170217C00045000 C 02/17/17 45.0 12.35 13.00
AEM 170217C00050000 C 02/17/17 50.0 9.25 9.75
AEM 170217C00055000 C 02/17/17 55.0 6.75 7.15
AEM 170217C00060000 C 02/17/17 60.0 4.80 5.15
AEM 170217C00065000 C 02/17/17 65.0 3.10 3.65
AEM 170217C00070000 C 02/17/17 70.0 2.31 2.59
AEM 170217C00075000 C 02/17/17 75.0 1.51 1.80
AEM 170217C00080000 C 02/17/17 80.0 0.78 1.34
AEM 170217P00025000 P 02/17/17 25.0 0.04 0.33
AEM 170217P00030000 P 02/17/17 30.0 0.23 0.59
AEM 170217P00035000 P 02/17/17 35.0 0.67 1.06
AEM 170217P00040000 P 02/17/17 40.0 1.42 1.70
AEM 170217P00045000 P 02/17/17 45.0 2.70 3.05
AEM 170217P00050000 P 02/17/17 50.0 4.45 4.85
AEM 170217P00055000 P 02/17/17 55.0 6.95 7.30
AEM 170217P00060000 P 02/17/17 60.0 9.85 10.35
AEM 170217P00065000 P 02/17/17 65.0 13.25 14.00
AEM 170217P00070000 P 02/17/17 70.0 17.20 17.90
AEM 170217P00075000 P 02/17/17 75.0 21.35 22.25
AEM 170217P00080000 P 02/17/17 80.0 25.90 26.55
AEM 180119C00015000 C 01/19/18 15.0 37.50 41.20
AEM 180119C00018000 C 01/19/18 18.0 35.45 39.15
AEM 180119C00020000 C 01/19/18 20.0 32.70 37.20
AEM 180119C00023000 C 01/19/18 23.0 30.10 34.65
AEM 180119C00025000 C 01/19/18 25.0 28.60 32.65
AEM 180119C00027000 C 01/19/18 27.0 28.05 30.15
AEM 180119C00030000 C 01/19/18 30.0 25.60 27.60
AEM 180119C00032000 C 01/19/18 32.0 24.05 25.70
AEM 180119C00035000 C 01/19/18 35.0 22.10 23.40
AEM 180119C00037000 C 01/19/18 37.0 20.50 22.00
AEM 180119C00040000 C 01/19/18 40.0 18.50 20.05
AEM 180119C00045000 C 01/19/18 45.0 15.60 17.20
AEM 180119C00050000 C 01/19/18 50.0 13.30 14.80
AEM 180119C00055000 C 01/19/18 55.0 10.90 12.30
AEM 180119C00060000 C 01/19/18 60.0 8.90 10.55
AEM 180119C00065000 C 01/19/18 65.0 7.25 9.10
AEM 180119C00070000 C 01/19/18 70.0 5.80 7.25
AEM 180119C00075000 C 01/19/18 75.0 4.60 6.10
AEM 180119C00080000 C 01/19/18 80.0 3.65 5.40
AEM 180119P00015000 P 01/19/18 15.0 0.00 0.54
AEM 180119P00018000 P 01/19/18 18.0 0.16 0.77
AEM 180119P00020000 P 01/19/18 20.0 0.30 0.60
AEM 180119P00023000 P 01/19/18 23.0 0.45 1.12
AEM 180119P00025000 P 01/19/18 25.0 0.64 1.39
AEM 180119P00027000 P 01/19/18 27.0 1.10 1.96
AEM 180119P00030000 P 01/19/18 30.0 1.59 2.51
AEM 180119P00032000 P 01/19/18 32.0 2.07 2.99
AEM 180119P00035000 P 01/19/18 35.0 2.61 3.75
AEM 180119P00037000 P 01/19/18 37.0 3.25 4.35
AEM 180119P00040000 P 01/19/18 40.0 4.30 5.30
AEM 180119P00045000 P 01/19/18 45.0 6.35 7.30
AEM 180119P00050000 P 01/19/18 50.0 8.55 9.60
AEM 180119P00055000 P 01/19/18 55.0 11.20 12.30
AEM 180119P00060000 P 01/19/18 60.0 14.25 15.45
AEM 180119P00065000 P 01/19/18 65.0 17.45 18.90
AEM 180119P00070000 P 01/19/18 70.0 21.00 22.60
AEM 180119P00075000 P 01/19/18 75.0 24.75 26.55
AEM 180119P00080000 P 01/19/18 80.0 28.60 30.65

OPRA data is delayed 15 minutes.