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 (2014-10-10)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 141220C00017500 C 12/20/14 17.5 5.20 7.35
AEM 141220C00020000 C 12/20/14 20.0 3.50 4.85
AEM 141220C00022500 C 12/20/14 22.5 1.48 2.33
AEM 141220C00025000 C 12/20/14 25.0 0.28 0.38
AEM 141220C00027500 C 12/20/14 27.5 0.00 0.05
AEM 141220C00030000 C 12/20/14 30.0 0.01 0.05
AEM 141220C00032500 C 12/20/14 32.5 0.00 0.05
AEM 141220C00035000 C 12/20/14 35.0 0.00 0.05
AEM 141220C00037500 C 12/20/14 37.5 0.00 0.06
AEM 141220C00040000 C 12/20/14 40.0 0.00 0.06
AEM 141220C00042500 C 12/20/14 42.5 0.00 0.06
AEM 141220P00017500 P 12/20/14 17.5 0.00 0.06
AEM 141220P00020000 P 12/20/14 20.0 0.00 0.04
AEM 141220P00022500 P 12/20/14 22.5 0.02 0.08
AEM 141220P00025000 P 12/20/14 25.0 0.56 0.74
AEM 141220P00027500 P 12/20/14 27.5 2.70 3.45
AEM 141220P00030000 P 12/20/14 30.0 5.10 5.95
AEM 141220P00032500 P 12/20/14 32.5 7.65 8.15
AEM 141220P00035000 P 12/20/14 35.0 10.00 10.80
AEM 141220P00037500 P 12/20/14 37.5 12.55 13.15
AEM 141220P00040000 P 12/20/14 40.0 14.45 15.65
AEM 141220P00042500 P 12/20/14 42.5 17.00 18.15
AEM 150117C00012500 C 01/17/15 12.5 11.00 12.35
AEM 150117C00015000 C 01/17/15 15.0 8.55 9.90
AEM 150117C00017500 C 01/17/15 17.5 6.10 7.45
AEM 150117C00020000 C 01/17/15 20.0 4.80 5.05
AEM 150117C00022500 C 01/17/15 22.5 2.82 2.97
AEM 150117C00025000 C 01/17/15 25.0 1.36 1.43
AEM 150117C00027500 C 01/17/15 27.5 0.53 0.61
AEM 150117C00030000 C 01/17/15 30.0 0.21 0.27
AEM 150117C00032500 C 01/17/15 32.5 0.10 0.14
AEM 150117C00035000 C 01/17/15 35.0 0.04 0.10
AEM 150117C00037500 C 01/17/15 37.5 0.02 0.08
AEM 150117C00040000 C 01/17/15 40.0 0.01 0.04
AEM 150117C00042500 C 01/17/15 42.5 0.00 0.06
AEM 150117C00045000 C 01/17/15 45.0 0.00 0.06
AEM 150117C00047500 C 01/17/15 47.5 0.00 0.05
AEM 150117C00050000 C 01/17/15 50.0 0.00 0.04
AEM 150117C00052500 C 01/17/15 52.5 0.00 0.04
AEM 150117C00055000 C 01/17/15 55.0 0.00 0.03
AEM 150117C00057500 C 01/17/15 57.5 0.00 0.03
AEM 150117C00060000 C 01/17/15 60.0 0.00 0.03
AEM 150117C00065000 C 01/17/15 65.0 0.00 0.03
AEM 150117C00070000 C 01/17/15 70.0 0.00 0.03
AEM 150117C00075000 C 01/17/15 75.0 0.00 0.03
AEM 150117C00080000 C 01/17/15 80.0 0.00 0.03
AEM 150117C00085000 C 01/17/15 85.0 0.00 0.03
AEM 150117P00012500 P 01/17/15 12.5 0.00 0.04
AEM 150117P00015000 P 01/17/15 15.0 0.03 0.07
AEM 150117P00017500 P 01/17/15 17.5 0.05 0.13
AEM 150117P00020000 P 01/17/15 20.0 0.19 0.25
AEM 150117P00022500 P 01/17/15 22.5 0.62 0.68
AEM 150117P00025000 P 01/17/15 25.0 1.61 1.71
AEM 150117P00027500 P 01/17/15 27.5 3.25 3.45
AEM 150117P00030000 P 01/17/15 30.0 5.40 5.65
AEM 150117P00032500 P 01/17/15 32.5 7.75 8.15
AEM 150117P00035000 P 01/17/15 35.0 10.20 10.65
AEM 150117P00037500 P 01/17/15 37.5 12.65 13.15
AEM 150117P00040000 P 01/17/15 40.0 15.20 15.70
AEM 150117P00042500 P 01/17/15 42.5 17.70 18.20
AEM 150117P00045000 P 01/17/15 45.0 20.20 20.70
AEM 150117P00047500 P 01/17/15 47.5 22.65 23.45
AEM 150117P00050000 P 01/17/15 50.0 24.50 26.00
AEM 150117P00052500 P 01/17/15 52.5 27.20 28.20
AEM 150117P00055000 P 01/17/15 55.0 30.00 30.65
AEM 150117P00057500 P 01/17/15 57.5 32.20 33.15
AEM 150117P00060000 P 01/17/15 60.0 34.55 35.65
AEM 150117P00065000 P 01/17/15 65.0 39.35 41.00
AEM 150117P00070000 P 01/17/15 70.0 44.45 46.00
AEM 150117P00075000 P 01/17/15 75.0 49.45 50.70
AEM 150117P00080000 P 01/17/15 80.0 54.45 55.70
AEM 150117P00085000 P 01/17/15 85.0 59.45 60.70
AEM 150220C00015000 C 02/20/15 15.0 8.65 9.95
AEM 150220C00017500 C 02/20/15 17.5 6.40 7.65
AEM 150220C00020000 C 02/20/15 20.0 5.20 5.50
AEM 150220C00022500 C 02/20/15 22.5 3.50 3.60
AEM 150220C00025000 C 02/20/15 25.0 2.15 2.23
AEM 150220C00027500 C 02/20/15 27.5 1.19 1.31
AEM 150220C00030000 C 02/20/15 30.0 0.67 0.76
AEM 150220C00032500 C 02/20/15 32.5 0.39 0.46
AEM 150220C00035000 C 02/20/15 35.0 0.25 0.30
AEM 150220C00037500 C 02/20/15 37.5 0.15 0.20
AEM 150220C00040000 C 02/20/15 40.0 0.11 0.16
AEM 150220C00042500 C 02/20/15 42.5 0.08 0.14
AEM 150220C00045000 C 02/20/15 45.0 0.06 0.12
AEM 150220C00047500 C 02/20/15 47.5 0.04 0.11
AEM 150220C00050000 C 02/20/15 50.0 0.03 0.10
AEM 150220C00055000 C 02/20/15 55.0 0.02 0.08
AEM 150220C00060000 C 02/20/15 60.0 0.02 0.07
AEM 150220P00015000 P 02/20/15 15.0 0.09 0.16
AEM 150220P00017500 P 02/20/15 17.5 0.26 0.30
AEM 150220P00020000 P 02/20/15 20.0 0.61 0.66
AEM 150220P00022500 P 02/20/15 22.5 1.28 1.35
AEM 150220P00025000 P 02/20/15 25.0 2.40 2.49
AEM 150220P00027500 P 02/20/15 27.5 3.95 4.10
AEM 150220P00030000 P 02/20/15 30.0 5.90 6.10
AEM 150220P00032500 P 02/20/15 32.5 8.05 8.30
AEM 150220P00035000 P 02/20/15 35.0 10.40 11.00
AEM 150220P00037500 P 02/20/15 37.5 12.80 13.45
AEM 150220P00040000 P 02/20/15 40.0 15.25 15.95
AEM 150220P00042500 P 02/20/15 42.5 17.75 18.45
AEM 150220P00045000 P 02/20/15 45.0 20.20 20.95
AEM 150220P00047500 P 02/20/15 47.5 22.70 24.05
AEM 150220P00050000 P 02/20/15 50.0 25.20 26.55
AEM 150220P00055000 P 02/20/15 55.0 30.15 31.55
AEM 150220P00060000 P 02/20/15 60.0 35.20 36.55
AEM 150515C00015000 C 05/15/15 15.0 8.65 10.20
AEM 150515C00017500 C 05/15/15 17.5 7.65 8.05
AEM 150515C00020000 C 05/15/15 20.0 5.75 6.10
AEM 150515C00022500 C 05/15/15 22.5 4.30 4.45
AEM 150515C00025000 C 05/15/15 25.0 3.00 3.15
AEM 150515C00027500 C 05/15/15 27.5 2.06 2.18
AEM 150515C00030000 C 05/15/15 30.0 1.44 1.50
AEM 150515C00032500 C 05/15/15 32.5 0.93 1.03
AEM 150515C00035000 C 05/15/15 35.0 0.63 0.72
AEM 150515C00037500 C 05/15/15 37.5 0.43 0.51
AEM 150515C00040000 C 05/15/15 40.0 0.30 0.37
AEM 150515C00042500 C 05/15/15 42.5 0.21 0.28
AEM 150515C00045000 C 05/15/15 45.0 0.15 0.21
AEM 150515P00015000 P 05/15/15 15.0 0.30 0.36
AEM 150515P00017500 P 05/15/15 17.5 0.61 0.70
AEM 150515P00020000 P 05/15/15 20.0 1.20 1.30
AEM 150515P00022500 P 05/15/15 22.5 2.08 2.19
AEM 150515P00025000 P 05/15/15 25.0 3.30 3.45
AEM 150515P00027500 P 05/15/15 27.5 4.85 5.00
AEM 150515P00030000 P 05/15/15 30.0 6.65 6.85
AEM 150515P00032500 P 05/15/15 32.5 8.70 8.85
AEM 150515P00035000 P 05/15/15 35.0 10.85 11.20
AEM 150515P00037500 P 05/15/15 37.5 13.15 13.50
AEM 150515P00040000 P 05/15/15 40.0 15.45 16.00
AEM 150515P00042500 P 05/15/15 42.5 17.80 18.50
AEM 150515P00045000 P 05/15/15 45.0 20.25 21.50
AEM 160115C00012500 C 01/15/16 12.5 10.95 14.05
AEM 160115C00015000 C 01/15/16 15.0 10.40 10.75
AEM 160115C00017500 C 01/15/16 17.5 8.55 8.90
AEM 160115C00020000 C 01/15/16 20.0 7.00 7.30
AEM 160115C00022500 C 01/15/16 22.5 5.70 5.85
AEM 160115C00025000 C 01/15/16 25.0 4.55 4.80
AEM 160115C00027500 C 01/15/16 27.5 3.65 3.90
AEM 160115C00030000 C 01/15/16 30.0 2.92 3.10
AEM 160115C00032500 C 01/15/16 32.5 2.32 2.53
AEM 160115C00035000 C 01/15/16 35.0 1.85 1.95
AEM 160115C00037500 C 01/15/16 37.5 1.48 1.65
AEM 160115C00040000 C 01/15/16 40.0 1.20 1.30
AEM 160115C00042500 C 01/15/16 42.5 0.97 1.09
AEM 160115C00045000 C 01/15/16 45.0 0.79 0.91
AEM 160115C00047500 C 01/15/16 47.5 0.65 0.77
AEM 160115C00050000 C 01/15/16 50.0 0.54 0.65
AEM 160115C00055000 C 01/15/16 55.0 0.37 0.49
AEM 160115C00060000 C 01/15/16 60.0 0.27 0.36
AEM 160115P00012500 P 01/15/16 12.5 0.49 0.57
AEM 160115P00015000 P 01/15/16 15.0 0.93 1.03
AEM 160115P00017500 P 01/15/16 17.5 1.60 1.72
AEM 160115P00020000 P 01/15/16 20.0 2.50 2.63
AEM 160115P00022500 P 01/15/16 22.5 3.60 3.80
AEM 160115P00025000 P 01/15/16 25.0 5.00 5.15
AEM 160115P00027500 P 01/15/16 27.5 6.50 6.75
AEM 160115P00030000 P 01/15/16 30.0 8.25 8.50
AEM 160115P00032500 P 01/15/16 32.5 10.15 10.35
AEM 160115P00035000 P 01/15/16 35.0 12.15 12.40
AEM 160115P00037500 P 01/15/16 37.5 14.25 14.45
AEM 160115P00040000 P 01/15/16 40.0 16.40 16.80
AEM 160115P00042500 P 01/15/16 42.5 18.65 19.10
AEM 160115P00045000 P 01/15/16 45.0 20.95 21.40
AEM 160115P00047500 P 01/15/16 47.5 23.30 23.75
AEM 160115P00050000 P 01/15/16 50.0 25.70 26.15
AEM 160115P00055000 P 01/15/16 55.0 30.30 32.65
AEM 160115P00060000 P 01/15/16 60.0 35.30 37.30
AEM 170120C00015000 C 01/20/17 15.0 11.00 11.60
AEM 170120C00017500 C 01/20/17 17.5 9.40 10.05
AEM 170120C00020000 C 01/20/17 20.0 8.00 8.50
AEM 170120C00022500 C 01/20/17 22.5 6.80 7.35
AEM 170120C00025000 C 01/20/17 25.0 5.75 6.10
AEM 170120C00027500 C 01/20/17 27.5 4.85 5.35
AEM 170120C00030000 C 01/20/17 30.0 4.10 4.50
AEM 170120C00032500 C 01/20/17 32.5 3.45 3.85
AEM 170120C00035000 C 01/20/17 35.0 2.89 3.30
AEM 170120C00037500 C 01/20/17 37.5 2.43 2.96
AEM 170120C00040000 C 01/20/17 40.0 2.16 2.46
AEM 170120C00042500 C 01/20/17 42.5 1.73 2.18
AEM 170120C00045000 C 01/20/17 45.0 1.45 1.91
AEM 170120P00015000 P 01/20/17 15.0 1.63 1.78
AEM 170120P00017500 P 01/20/17 17.5 2.47 2.62
AEM 170120P00020000 P 01/20/17 20.0 3.35 3.65
AEM 170120P00022500 P 01/20/17 22.5 4.70 4.90
AEM 170120P00025000 P 01/20/17 25.0 6.05 6.35
AEM 170120P00027500 P 01/20/17 27.5 7.60 7.90
AEM 170120P00030000 P 01/20/17 30.0 9.30 9.65
AEM 170120P00032500 P 01/20/17 32.5 11.10 11.50
AEM 170120P00035000 P 01/20/17 35.0 13.00 13.45
AEM 170120P00037500 P 01/20/17 37.5 15.10 15.50
AEM 170120P00040000 P 01/20/17 40.0 17.25 17.65
AEM 170120P00042500 P 01/20/17 42.5 19.30 19.85
AEM 170120P00045000 P 01/20/17 45.0 21.55 22.10

OPRA data is delayed 15 minutes.