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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 160916C00030000 C 09/16/16 30.0 18.55 21.85
AEM 160916C00035000 C 09/16/16 35.0 13.60 16.25
AEM 160916C00040000 C 09/16/16 40.0 9.60 11.35
AEM 160916C00045000 C 09/16/16 45.0 5.90 6.15
AEM 160916C00050000 C 09/16/16 50.0 2.16 2.22
AEM 160916C00055000 C 09/16/16 55.0 0.38 0.42
AEM 160916C00060000 C 09/16/16 60.0 0.03 0.07
AEM 160916C00065000 C 09/16/16 65.0 0.00 0.10
AEM 160916C00070000 C 09/16/16 70.0 0.00 0.09
AEM 160916C00075000 C 09/16/16 75.0 0.00 0.07
AEM 160916C00080000 C 09/16/16 80.0 0.00 0.06
AEM 160916P00030000 P 09/16/16 30.0 0.00 0.06
AEM 160916P00035000 P 09/16/16 35.0 0.00 0.07
AEM 160916P00040000 P 09/16/16 40.0 0.00 0.11
AEM 160916P00045000 P 09/16/16 45.0 0.19 0.23
AEM 160916P00050000 P 09/16/16 50.0 1.31 1.36
AEM 160916P00055000 P 09/16/16 55.0 4.45 4.65
AEM 160916P00060000 P 09/16/16 60.0 7.90 9.80
AEM 160916P00065000 P 09/16/16 65.0 12.45 15.35
AEM 160916P00070000 P 09/16/16 70.0 17.15 21.00
AEM 160916P00075000 P 09/16/16 75.0 21.80 25.65
AEM 160916P00080000 P 09/16/16 80.0 27.40 30.50
AEM 161021C00035000 C 10/21/16 35.0 14.75 16.25
AEM 161021C00040000 C 10/21/16 40.0 9.60 11.50
AEM 161021C00045000 C 10/21/16 45.0 6.65 6.85
AEM 161021C00050000 C 10/21/16 50.0 3.35 3.50
AEM 161021C00055000 C 10/21/16 55.0 1.41 1.45
AEM 161021C00060000 C 10/21/16 60.0 0.48 0.53
AEM 161021C00065000 C 10/21/16 65.0 0.14 0.22
AEM 161021C00070000 C 10/21/16 70.0 0.02 0.15
AEM 161021C00075000 C 10/21/16 75.0 0.01 0.10
AEM 161021C00080000 C 10/21/16 80.0 0.00 0.09
AEM 161021C00085000 C 10/21/16 85.0 0.00 0.09
AEM 161021P00035000 P 10/21/16 35.0 0.01 0.13
AEM 161021P00040000 P 10/21/16 40.0 0.20 0.25
AEM 161021P00045000 P 10/21/16 45.0 0.86 0.90
AEM 161021P00050000 P 10/21/16 50.0 2.52 2.58
AEM 161021P00055000 P 10/21/16 55.0 5.45 5.65
AEM 161021P00060000 P 10/21/16 60.0 7.90 10.15
AEM 161021P00065000 P 10/21/16 65.0 12.65 15.40
AEM 161021P00070000 P 10/21/16 70.0 16.85 20.40
AEM 161021P00075000 P 10/21/16 75.0 21.80 25.75
AEM 161021P00080000 P 10/21/16 80.0 26.80 31.05
AEM 161021P00085000 P 10/21/16 85.0 32.40 35.05
AEM 161118C00018000 C 11/18/16 18.0 30.65 34.55
AEM 161118C00019000 C 11/18/16 19.0 29.40 32.70
AEM 161118C00020000 C 11/18/16 20.0 28.65 32.45
AEM 161118C00021000 C 11/18/16 21.0 27.50 32.00
AEM 161118C00022000 C 11/18/16 22.0 26.30 29.95
AEM 161118C00023000 C 11/18/16 23.0 25.80 29.45
AEM 161118C00024000 C 11/18/16 24.0 24.50 28.95
AEM 161118C00025000 C 11/18/16 25.0 23.50 28.00
AEM 161118C00026000 C 11/18/16 26.0 22.65 27.20
AEM 161118C00027000 C 11/18/16 27.0 21.50 25.75
AEM 161118C00028000 C 11/18/16 28.0 20.50 24.45
AEM 161118C00029000 C 11/18/16 29.0 19.50 23.80
AEM 161118C00030000 C 11/18/16 30.0 19.95 21.45
AEM 161118C00031000 C 11/18/16 31.0 19.20 20.25
AEM 161118C00032000 C 11/18/16 32.0 16.50 20.80
AEM 161118C00033000 C 11/18/16 33.0 16.75 18.45
AEM 161118C00034000 C 11/18/16 34.0 15.95 18.45
AEM 161118C00035000 C 11/18/16 35.0 14.70 16.50
AEM 161118C00036000 C 11/18/16 36.0 14.20 15.25
AEM 161118C00037000 C 11/18/16 37.0 13.95 14.25
AEM 161118C00038000 C 11/18/16 38.0 13.00 13.40
AEM 161118C00039000 C 11/18/16 39.0 12.00 12.50
AEM 161118C00040000 C 11/18/16 40.0 11.05 11.60
AEM 161118C00041000 C 11/18/16 41.0 10.20 10.70
AEM 161118C00042000 C 11/18/16 42.0 9.40 9.85
AEM 161118C00043000 C 11/18/16 43.0 8.60 9.00
AEM 161118C00044000 C 11/18/16 44.0 7.75 8.25
AEM 161118C00045000 C 11/18/16 45.0 7.05 7.50
AEM 161118C00046000 C 11/18/16 46.0 6.55 6.80
AEM 161118C00047000 C 11/18/16 47.0 5.90 6.10
AEM 161118C00048000 C 11/18/16 48.0 5.25 5.45
AEM 161118C00049000 C 11/18/16 49.0 4.70 4.85
AEM 161118C00050000 C 11/18/16 50.0 4.20 4.35
AEM 161118C00055000 C 11/18/16 55.0 2.17 2.21
AEM 161118C00060000 C 11/18/16 60.0 1.04 1.05
AEM 161118C00065000 C 11/18/16 65.0 0.42 0.54
AEM 161118C00070000 C 11/18/16 70.0 0.17 0.29
AEM 161118C00075000 C 11/18/16 75.0 0.02 0.16
AEM 161118C00080000 C 11/18/16 80.0 0.01 0.13
AEM 161118P00018000 P 11/18/16 18.0 0.00 0.03
AEM 161118P00019000 P 11/18/16 19.0 0.00 0.03
AEM 161118P00020000 P 11/18/16 20.0 0.00 0.03
AEM 161118P00021000 P 11/18/16 21.0 0.00 0.03
AEM 161118P00022000 P 11/18/16 22.0 0.00 0.03
AEM 161118P00023000 P 11/18/16 23.0 0.00 0.04
AEM 161118P00024000 P 11/18/16 24.0 0.00 0.05
AEM 161118P00025000 P 11/18/16 25.0 0.00 0.05
AEM 161118P00026000 P 11/18/16 26.0 0.00 0.06
AEM 161118P00027000 P 11/18/16 27.0 0.00 0.07
AEM 161118P00028000 P 11/18/16 28.0 0.00 0.08
AEM 161118P00029000 P 11/18/16 29.0 0.00 0.10
AEM 161118P00030000 P 11/18/16 30.0 0.00 0.11
AEM 161118P00031000 P 11/18/16 31.0 0.01 0.13
AEM 161118P00032000 P 11/18/16 32.0 0.01 0.14
AEM 161118P00033000 P 11/18/16 33.0 0.01 0.16
AEM 161118P00034000 P 11/18/16 34.0 0.03 0.18
AEM 161118P00035000 P 11/18/16 35.0 0.12 0.20
AEM 161118P00036000 P 11/18/16 36.0 0.16 0.22
AEM 161118P00037000 P 11/18/16 37.0 0.21 0.27
AEM 161118P00038000 P 11/18/16 38.0 0.27 0.35
AEM 161118P00039000 P 11/18/16 39.0 0.35 0.45
AEM 161118P00040000 P 11/18/16 40.0 0.45 0.54
AEM 161118P00041000 P 11/18/16 41.0 0.59 0.65
AEM 161118P00042000 P 11/18/16 42.0 0.74 0.79
AEM 161118P00043000 P 11/18/16 43.0 0.91 1.01
AEM 161118P00044000 P 11/18/16 44.0 1.14 1.18
AEM 161118P00045000 P 11/18/16 45.0 1.40 1.44
AEM 161118P00046000 P 11/18/16 46.0 1.69 1.75
AEM 161118P00047000 P 11/18/16 47.0 2.05 2.09
AEM 161118P00048000 P 11/18/16 48.0 2.40 2.46
AEM 161118P00049000 P 11/18/16 49.0 2.82 2.89
AEM 161118P00050000 P 11/18/16 50.0 3.25 3.45
AEM 161118P00055000 P 11/18/16 55.0 6.20 6.35
AEM 161118P00060000 P 11/18/16 60.0 10.00 10.20
AEM 161118P00065000 P 11/18/16 65.0 14.35 14.85
AEM 161118P00070000 P 11/18/16 70.0 19.00 19.90
AEM 161118P00075000 P 11/18/16 75.0 22.35 25.00
AEM 161118P00080000 P 11/18/16 80.0 27.40 30.30
AEM 170120C00013000 C 01/20/17 13.0 36.25 40.00
AEM 170120C00015000 C 01/20/17 15.0 34.25 37.90
AEM 170120C00017500 C 01/20/17 17.5 30.90 34.40
AEM 170120C00020000 C 01/20/17 20.0 29.30 31.70
AEM 170120C00021000 C 01/20/17 21.0 27.50 30.70
AEM 170120C00022500 C 01/20/17 22.5 26.35 30.60
AEM 170120C00024000 C 01/20/17 24.0 24.50 27.70
AEM 170120C00025000 C 01/20/17 25.0 24.60 26.90
AEM 170120C00026000 C 01/20/17 26.0 22.50 25.90
AEM 170120C00027500 C 01/20/17 27.5 21.10 24.20
AEM 170120C00029000 C 01/20/17 29.0 19.50 22.70
AEM 170120C00030000 C 01/20/17 30.0 18.90 22.70
AEM 170120C00031000 C 01/20/17 31.0 17.70 20.60
AEM 170120C00032500 C 01/20/17 32.5 17.40 19.15
AEM 170120C00034000 C 01/20/17 34.0 15.90 17.65
AEM 170120C00035000 C 01/20/17 35.0 15.80 16.55
AEM 170120C00036000 C 01/20/17 36.0 14.90 15.70
AEM 170120C00037500 C 01/20/17 37.5 13.75 14.40
AEM 170120C00039000 C 01/20/17 39.0 12.45 13.05
AEM 170120C00040000 C 01/20/17 40.0 12.00 12.25
AEM 170120C00041000 C 01/20/17 41.0 10.80 11.45
AEM 170120C00042500 C 01/20/17 42.5 9.70 10.30
AEM 170120C00044000 C 01/20/17 44.0 8.60 9.25
AEM 170120C00045000 C 01/20/17 45.0 7.85 8.50
AEM 170120C00046000 C 01/20/17 46.0 7.60 7.85
AEM 170120C00047000 C 01/20/17 47.0 6.70 7.25
AEM 170120C00048000 C 01/20/17 48.0 6.40 6.65
AEM 170120C00049000 C 01/20/17 49.0 5.85 6.10
AEM 170120C00050000 C 01/20/17 50.0 5.40 5.60
AEM 170120C00055000 C 01/20/17 55.0 3.25 3.45
AEM 170120C00060000 C 01/20/17 60.0 1.92 2.08
AEM 170120C00065000 C 01/20/17 65.0 1.08 1.28
AEM 170120C00070000 C 01/20/17 70.0 0.58 0.80
AEM 170120C00075000 C 01/20/17 75.0 0.30 0.52
AEM 170120C00080000 C 01/20/17 80.0 0.15 0.36
AEM 170120C00085000 C 01/20/17 85.0 0.07 0.26
AEM 170120P00013000 P 01/20/17 13.0 0.00 0.03
AEM 170120P00015000 P 01/20/17 15.0 0.00 0.03
AEM 170120P00017500 P 01/20/17 17.5 0.00 0.04
AEM 170120P00020000 P 01/20/17 20.0 0.00 0.07
AEM 170120P00021000 P 01/20/17 21.0 0.00 0.08
AEM 170120P00022500 P 01/20/17 22.5 0.00 0.09
AEM 170120P00024000 P 01/20/17 24.0 0.00 0.11
AEM 170120P00025000 P 01/20/17 25.0 0.01 0.09
AEM 170120P00026000 P 01/20/17 26.0 0.00 0.15
AEM 170120P00027500 P 01/20/17 27.5 0.03 0.13
AEM 170120P00029000 P 01/20/17 29.0 0.07 0.19
AEM 170120P00030000 P 01/20/17 30.0 0.05 0.22
AEM 170120P00031000 P 01/20/17 31.0 0.15 0.26
AEM 170120P00032500 P 01/20/17 32.5 0.19 0.34
AEM 170120P00034000 P 01/20/17 34.0 0.29 0.45
AEM 170120P00035000 P 01/20/17 35.0 0.31 0.52
AEM 170120P00036000 P 01/20/17 36.0 0.24 0.64
AEM 170120P00037500 P 01/20/17 37.5 0.57 0.91
AEM 170120P00039000 P 01/20/17 39.0 0.60 1.07
AEM 170120P00040000 P 01/20/17 40.0 1.04 1.23
AEM 170120P00041000 P 01/20/17 41.0 1.14 1.43
AEM 170120P00042500 P 01/20/17 42.5 1.64 1.79
AEM 170120P00044000 P 01/20/17 44.0 2.07 2.29
AEM 170120P00045000 P 01/20/17 45.0 2.39 2.61
AEM 170120P00046000 P 01/20/17 46.0 2.73 2.96
AEM 170120P00047000 P 01/20/17 47.0 3.10 3.30
AEM 170120P00048000 P 01/20/17 48.0 3.50 3.75
AEM 170120P00049000 P 01/20/17 49.0 3.95 4.20
AEM 170120P00050000 P 01/20/17 50.0 4.35 4.65
AEM 170120P00055000 P 01/20/17 55.0 7.25 7.55
AEM 170120P00060000 P 01/20/17 60.0 10.70 11.20
AEM 170120P00065000 P 01/20/17 65.0 14.95 15.65
AEM 170120P00070000 P 01/20/17 70.0 19.45 20.15
AEM 170120P00075000 P 01/20/17 75.0 24.05 24.85
AEM 170120P00080000 P 01/20/17 80.0 26.95 30.95
AEM 170120P00085000 P 01/20/17 85.0 32.55 35.55
AEM 170217C00025000 C 02/17/17 25.0 24.25 26.65
AEM 170217C00030000 C 02/17/17 30.0 19.25 21.85
AEM 170217C00035000 C 02/17/17 35.0 16.15 16.90
AEM 170217C00040000 C 02/17/17 40.0 12.00 12.75
AEM 170217C00045000 C 02/17/17 45.0 8.45 9.05
AEM 170217C00050000 C 02/17/17 50.0 5.95 6.25
AEM 170217C00055000 C 02/17/17 55.0 3.80 4.15
AEM 170217C00060000 C 02/17/17 60.0 2.46 2.73
AEM 170217C00065000 C 02/17/17 65.0 1.60 1.76
AEM 170217C00070000 C 02/17/17 70.0 0.92 1.11
AEM 170217C00075000 C 02/17/17 75.0 0.55 0.78
AEM 170217C00080000 C 02/17/17 80.0 0.32 0.54
AEM 170217C00085000 C 02/17/17 85.0 0.19 0.40
AEM 170217P00025000 P 02/17/17 25.0 0.04 0.19
AEM 170217P00030000 P 02/17/17 30.0 0.18 0.35
AEM 170217P00035000 P 02/17/17 35.0 0.59 0.77
AEM 170217P00040000 P 02/17/17 40.0 1.34 1.60
AEM 170217P00045000 P 02/17/17 45.0 2.86 3.05
AEM 170217P00050000 P 02/17/17 50.0 5.00 5.30
AEM 170217P00055000 P 02/17/17 55.0 7.75 8.20
AEM 170217P00060000 P 02/17/17 60.0 11.45 11.75
AEM 170217P00065000 P 02/17/17 65.0 15.35 16.05
AEM 170217P00070000 P 02/17/17 70.0 19.80 20.45
AEM 170217P00075000 P 02/17/17 75.0 24.30 25.05
AEM 170217P00080000 P 02/17/17 80.0 29.20 29.80
AEM 170217P00085000 P 02/17/17 85.0 32.55 35.40
AEM 180119C00015000 C 01/19/18 15.0 33.90 38.00
AEM 180119C00018000 C 01/19/18 18.0 30.90 35.40
AEM 180119C00020000 C 01/19/18 20.0 29.00 33.40
AEM 180119C00023000 C 01/19/18 23.0 26.00 30.80
AEM 180119C00025000 C 01/19/18 25.0 24.50 29.00
AEM 180119C00027000 C 01/19/18 27.0 23.90 26.40
AEM 180119C00030000 C 01/19/18 30.0 21.45 24.00
AEM 180119C00032000 C 01/19/18 32.0 20.55 22.40
AEM 180119C00035000 C 01/19/18 35.0 18.30 20.25
AEM 180119C00037000 C 01/19/18 37.0 17.15 18.90
AEM 180119C00040000 C 01/19/18 40.0 15.20 17.00
AEM 180119C00045000 C 01/19/18 45.0 12.60 14.05
AEM 180119C00050000 C 01/19/18 50.0 10.75 11.40
AEM 180119C00055000 C 01/19/18 55.0 8.90 9.00
AEM 180119C00060000 C 01/19/18 60.0 6.70 7.90
AEM 180119C00065000 C 01/19/18 65.0 5.50 6.45
AEM 180119C00070000 C 01/19/18 70.0 4.25 5.30
AEM 180119C00075000 C 01/19/18 75.0 3.40 4.35
AEM 180119C00080000 C 01/19/18 80.0 2.55 3.95
AEM 180119C00085000 C 01/19/18 85.0 2.19 2.94
AEM 180119P00015000 P 01/19/18 15.0 0.00 0.41
AEM 180119P00018000 P 01/19/18 18.0 0.00 0.61
AEM 180119P00020000 P 01/19/18 20.0 0.31 0.70
AEM 180119P00023000 P 01/19/18 23.0 0.30 1.15
AEM 180119P00025000 P 01/19/18 25.0 0.42 1.00
AEM 180119P00027000 P 01/19/18 27.0 0.80 1.60
AEM 180119P00030000 P 01/19/18 30.0 1.20 2.15
AEM 180119P00032000 P 01/19/18 32.0 1.61 2.53
AEM 180119P00035000 P 01/19/18 35.0 2.38 3.50
AEM 180119P00037000 P 01/19/18 37.0 3.05 4.40
AEM 180119P00040000 P 01/19/18 40.0 4.10 5.00
AEM 180119P00045000 P 01/19/18 45.0 6.25 7.35
AEM 180119P00050000 P 01/19/18 50.0 8.85 10.05
AEM 180119P00055000 P 01/19/18 55.0 12.25 13.00
AEM 180119P00060000 P 01/19/18 60.0 14.95 16.60
AEM 180119P00065000 P 01/19/18 65.0 18.45 19.90
AEM 180119P00070000 P 01/19/18 70.0 22.25 24.05
AEM 180119P00075000 P 01/19/18 75.0 26.25 28.15
AEM 180119P00080000 P 01/19/18 80.0 30.50 32.70
AEM 180119P00085000 P 01/19/18 85.0 34.90 36.90

OPRA data is delayed 15 minutes.