Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Agnico Eagle Mines Ltd (AEM)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 180615C00035000 C Jun 15, 2018 35.0 7.55 8.00
AEM 180615C00036000 C Jun 15, 2018 36.0 6.60 7.00
AEM 180615C00037000 C Jun 15, 2018 37.0 5.60 5.95
AEM 180615C00038000 C Jun 15, 2018 38.0 4.70 5.00
AEM 180615C00039000 C Jun 15, 2018 39.0 3.85 4.05
AEM 180615C00040000 C Jun 15, 2018 40.0 2.97 3.10
AEM 180615C00041000 C Jun 15, 2018 41.0 2.16 2.21
AEM 180615C00042000 C Jun 15, 2018 42.0 1.46 1.50
AEM 180615C00043000 C Jun 15, 2018 43.0 0.91 0.94
AEM 180615C00044000 C Jun 15, 2018 44.0 0.53 0.55
AEM 180615C00045000 C Jun 15, 2018 45.0 0.29 0.31
AEM 180615C00046000 C Jun 15, 2018 46.0 0.15 0.17
AEM 180615C00047000 C Jun 15, 2018 47.0 0.08 0.09
AEM 180615C00048000 C Jun 15, 2018 48.0 0.04 0.06
AEM 180615C00049000 C Jun 15, 2018 49.0 0.02 0.04
AEM 180615C00050000 C Jun 15, 2018 50.0 0.00 0.04
AEM 180615C00055000 C Jun 15, 2018 55.0 0.00 0.02
AEM 180615C00060000 C Jun 15, 2018 60.0 0.00 0.02
AEM 180615C00065000 C Jun 15, 2018 65.0 0.00 0.02
AEM 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
AEM 180615P00036000 P Jun 15, 2018 36.0 0.00 0.03
AEM 180615P00037000 P Jun 15, 2018 37.0 0.01 0.04
AEM 180615P00038000 P Jun 15, 2018 38.0 0.05 0.09
AEM 180615P00039000 P Jun 15, 2018 39.0 0.10 0.12
AEM 180615P00040000 P Jun 15, 2018 40.0 0.19 0.21
AEM 180615P00041000 P Jun 15, 2018 41.0 0.37 0.39
AEM 180615P00042000 P Jun 15, 2018 42.0 0.66 0.68
AEM 180615P00043000 P Jun 15, 2018 43.0 1.11 1.13
AEM 180615P00044000 P Jun 15, 2018 44.0 1.72 1.75
AEM 180615P00045000 P Jun 15, 2018 45.0 2.47 2.58
AEM 180615P00046000 P Jun 15, 2018 46.0 3.30 3.45
AEM 180615P00047000 P Jun 15, 2018 47.0 4.20 4.50
AEM 180615P00048000 P Jun 15, 2018 48.0 5.10 5.40
AEM 180615P00049000 P Jun 15, 2018 49.0 6.15 6.35
AEM 180615P00050000 P Jun 15, 2018 50.0 7.10 7.35
AEM 180615P00055000 P Jun 15, 2018 55.0 12.05 12.45
AEM 180615P00060000 P Jun 15, 2018 60.0 17.10 17.45
AEM 180615P00065000 P Jun 15, 2018 65.0 22.10 22.40
AEM 180720C00035000 C Jul 20, 2018 35.0 7.80 8.10
AEM 180720C00036000 C Jul 20, 2018 36.0 6.85 7.10
AEM 180720C00037000 C Jul 20, 2018 37.0 5.95 6.20
AEM 180720C00038000 C Jul 20, 2018 38.0 4.95 5.30
AEM 180720C00039000 C Jul 20, 2018 39.0 4.15 4.35
AEM 180720C00040000 C Jul 20, 2018 40.0 3.40 3.55
AEM 180720C00041000 C Jul 20, 2018 41.0 2.72 2.77
AEM 180720C00042000 C Jul 20, 2018 42.0 2.07 2.11
AEM 180720C00043000 C Jul 20, 2018 43.0 1.55 1.57
AEM 180720C00044000 C Jul 20, 2018 44.0 1.12 1.15
AEM 180720C00045000 C Jul 20, 2018 45.0 0.78 0.82
AEM 180720C00046000 C Jul 20, 2018 46.0 0.54 0.59
AEM 180720C00047000 C Jul 20, 2018 47.0 0.36 0.39
AEM 180720C00048000 C Jul 20, 2018 48.0 0.24 0.26
AEM 180720C00049000 C Jul 20, 2018 49.0 0.15 0.18
AEM 180720C00050000 C Jul 20, 2018 50.0 0.10 0.13
AEM 180720C00055000 C Jul 20, 2018 55.0 0.00 0.04
AEM 180720P00035000 P Jul 20, 2018 35.0 0.04 0.07
AEM 180720P00036000 P Jul 20, 2018 36.0 0.08 0.11
AEM 180720P00037000 P Jul 20, 2018 37.0 0.14 0.16
AEM 180720P00038000 P Jul 20, 2018 38.0 0.23 0.26
AEM 180720P00039000 P Jul 20, 2018 39.0 0.36 0.38
AEM 180720P00040000 P Jul 20, 2018 40.0 0.55 0.57
AEM 180720P00041000 P Jul 20, 2018 41.0 0.81 0.84
AEM 180720P00042000 P Jul 20, 2018 42.0 1.17 1.20
AEM 180720P00043000 P Jul 20, 2018 43.0 1.63 1.67
AEM 180720P00044000 P Jul 20, 2018 44.0 2.20 2.24
AEM 180720P00045000 P Jul 20, 2018 45.0 2.87 2.92
AEM 180720P00046000 P Jul 20, 2018 46.0 3.60 3.70
AEM 180720P00047000 P Jul 20, 2018 47.0 4.45 4.55
AEM 180720P00048000 P Jul 20, 2018 48.0 5.25 5.50
AEM 180720P00049000 P Jul 20, 2018 49.0 6.25 6.40
AEM 180720P00050000 P Jul 20, 2018 50.0 7.15 7.45
AEM 180720P00055000 P Jul 20, 2018 55.0 12.10 12.35
AEM 180817C00028000 C Aug 17, 2018 28.0 14.40 15.25
AEM 180817C00029000 C Aug 17, 2018 29.0 13.50 14.25
AEM 180817C00030000 C Aug 17, 2018 30.0 12.55 13.35
AEM 180817C00031000 C Aug 17, 2018 31.0 11.65 12.30
AEM 180817C00032000 C Aug 17, 2018 32.0 10.55 11.35
AEM 180817C00033000 C Aug 17, 2018 33.0 9.75 10.40
AEM 180817C00034000 C Aug 17, 2018 34.0 8.85 9.30
AEM 180817C00035000 C Aug 17, 2018 35.0 7.95 8.45
AEM 180817C00036000 C Aug 17, 2018 36.0 7.05 7.35
AEM 180817C00037000 C Aug 17, 2018 37.0 6.20 6.45
AEM 180817C00038000 C Aug 17, 2018 38.0 5.40 5.60
AEM 180817C00039000 C Aug 17, 2018 39.0 4.60 4.80
AEM 180817C00040000 C Aug 17, 2018 40.0 3.90 4.00
AEM 180817C00041000 C Aug 17, 2018 41.0 3.25 3.35
AEM 180817C00042000 C Aug 17, 2018 42.0 2.64 2.69
AEM 180817C00043000 C Aug 17, 2018 43.0 2.11 2.17
AEM 180817C00044000 C Aug 17, 2018 44.0 1.66 1.71
AEM 180817C00045000 C Aug 17, 2018 45.0 1.30 1.35
AEM 180817C00046000 C Aug 17, 2018 46.0 1.00 1.04
AEM 180817C00047000 C Aug 17, 2018 47.0 0.76 0.84
AEM 180817C00048000 C Aug 17, 2018 48.0 0.57 0.61
AEM 180817C00049000 C Aug 17, 2018 49.0 0.43 0.47
AEM 180817C00050000 C Aug 17, 2018 50.0 0.32 0.35
AEM 180817C00055000 C Aug 17, 2018 55.0 0.07 0.10
AEM 180817C00060000 C Aug 17, 2018 60.0 0.00 0.05
AEM 180817C00065000 C Aug 17, 2018 65.0 0.00 0.03
AEM 180817P00028000 P Aug 17, 2018 28.0 0.00 0.02
AEM 180817P00029000 P Aug 17, 2018 29.0 0.00 0.03
AEM 180817P00030000 P Aug 17, 2018 30.0 0.00 0.04
AEM 180817P00031000 P Aug 17, 2018 31.0 0.02 0.05
AEM 180817P00032000 P Aug 17, 2018 32.0 0.04 0.07
AEM 180817P00033000 P Aug 17, 2018 33.0 0.07 0.10
AEM 180817P00034000 P Aug 17, 2018 34.0 0.10 0.14
AEM 180817P00035000 P Aug 17, 2018 35.0 0.16 0.19
AEM 180817P00036000 P Aug 17, 2018 36.0 0.24 0.27
AEM 180817P00037000 P Aug 17, 2018 37.0 0.34 0.38
AEM 180817P00038000 P Aug 17, 2018 38.0 0.49 0.53
AEM 180817P00039000 P Aug 17, 2018 39.0 0.68 0.73
AEM 180817P00040000 P Aug 17, 2018 40.0 0.93 0.97
AEM 180817P00041000 P Aug 17, 2018 41.0 1.25 1.29
AEM 180817P00042000 P Aug 17, 2018 42.0 1.64 1.69
AEM 180817P00043000 P Aug 17, 2018 43.0 2.11 2.16
AEM 180817P00044000 P Aug 17, 2018 44.0 2.66 2.71
AEM 180817P00045000 P Aug 17, 2018 45.0 3.25 3.35
AEM 180817P00046000 P Aug 17, 2018 46.0 3.95 4.10
AEM 180817P00047000 P Aug 17, 2018 47.0 4.70 4.85
AEM 180817P00048000 P Aug 17, 2018 48.0 5.55 5.80
AEM 180817P00049000 P Aug 17, 2018 49.0 6.35 6.55
AEM 180817P00050000 P Aug 17, 2018 50.0 7.30 7.45
AEM 180817P00055000 P Aug 17, 2018 55.0 12.05 12.40
AEM 180817P00060000 P Aug 17, 2018 60.0 17.05 17.40
AEM 180817P00065000 P Aug 17, 2018 65.0 21.95 22.65
AEM 181116C00027000 C Nov 16, 2018 27.0 15.90 16.50
AEM 181116C00028000 C Nov 16, 2018 28.0 14.80 15.35
AEM 181116C00029000 C Nov 16, 2018 29.0 14.00 14.35
AEM 181116C00030000 C Nov 16, 2018 30.0 13.05 13.40
AEM 181116C00031000 C Nov 16, 2018 31.0 12.15 12.45
AEM 181116C00032000 C Nov 16, 2018 32.0 11.25 11.55
AEM 181116C00033000 C Nov 16, 2018 33.0 10.25 10.60
AEM 181116C00034000 C Nov 16, 2018 34.0 9.45 9.80
AEM 181116C00035000 C Nov 16, 2018 35.0 8.60 8.85
AEM 181116C00036000 C Nov 16, 2018 36.0 7.85 8.05
AEM 181116C00037000 C Nov 16, 2018 37.0 7.10 7.25
AEM 181116C00038000 C Nov 16, 2018 38.0 6.35 6.50
AEM 181116C00039000 C Nov 16, 2018 39.0 5.65 5.75
AEM 181116C00040000 C Nov 16, 2018 40.0 5.00 5.10
AEM 181116C00041000 C Nov 16, 2018 41.0 4.40 4.50
AEM 181116C00042000 C Nov 16, 2018 42.0 3.85 3.95
AEM 181116C00043000 C Nov 16, 2018 43.0 3.35 3.45
AEM 181116C00044000 C Nov 16, 2018 44.0 2.91 2.99
AEM 181116C00045000 C Nov 16, 2018 45.0 2.50 2.58
AEM 181116C00046000 C Nov 16, 2018 46.0 2.16 2.23
AEM 181116C00047000 C Nov 16, 2018 47.0 1.85 1.91
AEM 181116C00048000 C Nov 16, 2018 48.0 1.57 1.64
AEM 181116C00049000 C Nov 16, 2018 49.0 1.34 1.39
AEM 181116C00050000 C Nov 16, 2018 50.0 1.14 1.19
AEM 181116C00055000 C Nov 16, 2018 55.0 0.51 0.56
AEM 181116C00060000 C Nov 16, 2018 60.0 0.23 0.28
AEM 181116P00027000 P Nov 16, 2018 27.0 0.03 0.08
AEM 181116P00028000 P Nov 16, 2018 28.0 0.06 0.11
AEM 181116P00029000 P Nov 16, 2018 29.0 0.09 0.13
AEM 181116P00030000 P Nov 16, 2018 30.0 0.13 0.19
AEM 181116P00031000 P Nov 16, 2018 31.0 0.19 0.23
AEM 181116P00032000 P Nov 16, 2018 32.0 0.26 0.30
AEM 181116P00033000 P Nov 16, 2018 33.0 0.34 0.39
AEM 181116P00034000 P Nov 16, 2018 34.0 0.46 0.50
AEM 181116P00035000 P Nov 16, 2018 35.0 0.60 0.64
AEM 181116P00036000 P Nov 16, 2018 36.0 0.77 0.81
AEM 181116P00037000 P Nov 16, 2018 37.0 0.97 1.03
AEM 181116P00038000 P Nov 16, 2018 38.0 1.22 1.27
AEM 181116P00039000 P Nov 16, 2018 39.0 1.51 1.56
AEM 181116P00040000 P Nov 16, 2018 40.0 1.84 1.90
AEM 181116P00041000 P Nov 16, 2018 41.0 2.23 2.29
AEM 181116P00042000 P Nov 16, 2018 42.0 2.67 2.74
AEM 181116P00043000 P Nov 16, 2018 43.0 3.15 3.25
AEM 181116P00044000 P Nov 16, 2018 44.0 3.70 3.80
AEM 181116P00045000 P Nov 16, 2018 45.0 4.25 4.40
AEM 181116P00046000 P Nov 16, 2018 46.0 4.90 5.05
AEM 181116P00047000 P Nov 16, 2018 47.0 5.60 5.75
AEM 181116P00048000 P Nov 16, 2018 48.0 6.35 6.45
AEM 181116P00049000 P Nov 16, 2018 49.0 7.10 7.20
AEM 181116P00050000 P Nov 16, 2018 50.0 7.85 8.00
AEM 181116P00055000 P Nov 16, 2018 55.0 12.25 12.55
AEM 181116P00060000 P Nov 16, 2018 60.0 17.05 17.40
AEM 190118C00020000 C Jan 18, 2019 20.0 22.65 23.25
AEM 190118C00023000 C Jan 18, 2019 23.0 19.75 20.25
AEM 190118C00024000 C Jan 18, 2019 24.0 18.70 19.30
AEM 190118C00025000 C Jan 18, 2019 25.0 18.00 18.30
AEM 190118C00026000 C Jan 18, 2019 26.0 16.60 17.55
AEM 190118C00027000 C Jan 18, 2019 27.0 15.85 16.45
AEM 190118C00028000 C Jan 18, 2019 28.0 15.05 15.50
AEM 190118C00029000 C Jan 18, 2019 29.0 14.10 14.55
AEM 190118C00030000 C Jan 18, 2019 30.0 13.25 13.65
AEM 190118C00031000 C Jan 18, 2019 31.0 12.40 12.80
AEM 190118C00032000 C Jan 18, 2019 32.0 11.45 11.85
AEM 190118C00033000 C Jan 18, 2019 33.0 10.65 10.90
AEM 190118C00034000 C Jan 18, 2019 34.0 9.90 10.05
AEM 190118C00035000 C Jan 18, 2019 35.0 9.10 9.25
AEM 190118C00036000 C Jan 18, 2019 36.0 8.15 8.50
AEM 190118C00037000 C Jan 18, 2019 37.0 7.55 7.75
AEM 190118C00038000 C Jan 18, 2019 38.0 6.85 7.00
AEM 190118C00039000 C Jan 18, 2019 39.0 6.00 6.35
AEM 190118C00040000 C Jan 18, 2019 40.0 5.60 5.75
AEM 190118C00041000 C Jan 18, 2019 41.0 5.00 5.15
AEM 190118C00042000 C Jan 18, 2019 42.0 4.50 4.65
AEM 190118C00043000 C Jan 18, 2019 43.0 4.00 4.15
AEM 190118C00044000 C Jan 18, 2019 44.0 3.55 3.70
AEM 190118C00045000 C Jan 18, 2019 45.0 3.15 3.30
AEM 190118C00046000 C Jan 18, 2019 46.0 2.71 2.91
AEM 190118C00047000 C Jan 18, 2019 47.0 2.43 2.58
AEM 190118C00048000 C Jan 18, 2019 48.0 2.14 2.30
AEM 190118C00049000 C Jan 18, 2019 49.0 1.95 2.02
AEM 190118C00050000 C Jan 18, 2019 50.0 1.67 1.80
AEM 190118C00055000 C Jan 18, 2019 55.0 0.85 0.98
AEM 190118C00060000 C Jan 18, 2019 60.0 0.49 0.55
AEM 190118C00065000 C Jan 18, 2019 65.0 0.27 0.32
AEM 190118C00070000 C Jan 18, 2019 70.0 0.16 0.21
AEM 190118C00075000 C Jan 18, 2019 75.0 0.10 0.15
AEM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.03
AEM 190118P00023000 P Jan 18, 2019 23.0 0.01 0.07
AEM 190118P00024000 P Jan 18, 2019 24.0 0.03 0.07
AEM 190118P00025000 P Jan 18, 2019 25.0 0.05 0.09
AEM 190118P00026000 P Jan 18, 2019 26.0 0.08 0.12
AEM 190118P00027000 P Jan 18, 2019 27.0 0.11 0.15
AEM 190118P00028000 P Jan 18, 2019 28.0 0.16 0.21
AEM 190118P00029000 P Jan 18, 2019 29.0 0.20 0.26
AEM 190118P00030000 P Jan 18, 2019 30.0 0.28 0.32
AEM 190118P00031000 P Jan 18, 2019 31.0 0.36 0.40
AEM 190118P00032000 P Jan 18, 2019 32.0 0.47 0.53
AEM 190118P00033000 P Jan 18, 2019 33.0 0.60 0.63
AEM 190118P00034000 P Jan 18, 2019 34.0 0.75 0.79
AEM 190118P00035000 P Jan 18, 2019 35.0 0.83 1.00
AEM 190118P00036000 P Jan 18, 2019 36.0 1.14 1.21
AEM 190118P00037000 P Jan 18, 2019 37.0 1.30 1.46
AEM 190118P00038000 P Jan 18, 2019 38.0 1.59 1.74
AEM 190118P00039000 P Jan 18, 2019 39.0 1.89 2.07
AEM 190118P00040000 P Jan 18, 2019 40.0 2.30 2.46
AEM 190118P00041000 P Jan 18, 2019 41.0 2.68 2.84
AEM 190118P00042000 P Jan 18, 2019 42.0 3.05 3.30
AEM 190118P00043000 P Jan 18, 2019 43.0 3.65 3.80
AEM 190118P00044000 P Jan 18, 2019 44.0 4.05 4.35
AEM 190118P00045000 P Jan 18, 2019 45.0 4.80 5.00
AEM 190118P00046000 P Jan 18, 2019 46.0 5.40 5.55
AEM 190118P00047000 P Jan 18, 2019 47.0 6.10 6.25
AEM 190118P00048000 P Jan 18, 2019 48.0 6.80 6.95
AEM 190118P00049000 P Jan 18, 2019 49.0 7.55 7.70
AEM 190118P00050000 P Jan 18, 2019 50.0 8.15 8.45
AEM 190118P00055000 P Jan 18, 2019 55.0 12.50 12.80
AEM 190118P00060000 P Jan 18, 2019 60.0 17.20 17.45
AEM 190118P00065000 P Jan 18, 2019 65.0 22.10 22.45
AEM 190118P00070000 P Jan 18, 2019 70.0 26.85 27.35
AEM 190118P00075000 P Jan 18, 2019 75.0 32.05 32.35
AEM 200117C00020000 C Jan 17, 2020 20.0 22.95 24.15
AEM 200117C00023000 C Jan 17, 2020 23.0 20.25 21.70
AEM 200117C00025000 C Jan 17, 2020 25.0 18.55 19.85
AEM 200117C00028000 C Jan 17, 2020 28.0 16.10 17.05
AEM 200117C00030000 C Jan 17, 2020 30.0 14.65 15.25
AEM 200117C00033000 C Jan 17, 2020 33.0 12.50 13.20
AEM 200117C00035000 C Jan 17, 2020 35.0 11.25 11.85
AEM 200117C00038000 C Jan 17, 2020 38.0 9.65 10.00
AEM 200117C00040000 C Jan 17, 2020 40.0 8.60 8.85
AEM 200117C00043000 C Jan 17, 2020 43.0 7.00 7.40
AEM 200117C00045000 C Jan 17, 2020 45.0 6.20 6.50
AEM 200117C00047000 C Jan 17, 2020 47.0 5.40 5.75
AEM 200117C00050000 C Jan 17, 2020 50.0 4.35 4.85
AEM 200117C00055000 C Jan 17, 2020 55.0 3.30 3.55
AEM 200117C00060000 C Jan 17, 2020 60.0 2.31 2.66
AEM 200117C00065000 C Jan 17, 2020 65.0 1.70 1.99
AEM 200117P00020000 P Jan 17, 2020 20.0 0.00 0.28
AEM 200117P00023000 P Jan 17, 2020 23.0 0.34 0.48
AEM 200117P00025000 P Jan 17, 2020 25.0 0.52 0.72
AEM 200117P00028000 P Jan 17, 2020 28.0 0.93 1.10
AEM 200117P00030000 P Jan 17, 2020 30.0 1.25 1.57
AEM 200117P00033000 P Jan 17, 2020 33.0 1.98 2.30
AEM 200117P00035000 P Jan 17, 2020 35.0 2.57 2.83
AEM 200117P00038000 P Jan 17, 2020 38.0 3.65 3.85
AEM 200117P00040000 P Jan 17, 2020 40.0 4.45 4.70
AEM 200117P00043000 P Jan 17, 2020 43.0 5.90 6.20
AEM 200117P00045000 P Jan 17, 2020 45.0 7.00 7.25
AEM 200117P00047000 P Jan 17, 2020 47.0 8.20 8.45
AEM 200117P00050000 P Jan 17, 2020 50.0 10.20 10.45
AEM 200117P00055000 P Jan 17, 2020 55.0 13.90 14.25
AEM 200117P00060000 P Jan 17, 2020 60.0 17.95 18.30
AEM 200117P00065000 P Jan 17, 2020 65.0 22.45 22.75
OPRA data is delayed 15 minutes.