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 (2017-07-07)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 170915C00037000 C 09/15/17 37.0 9.75 10.35
AEM 170915C00038000 C 09/15/17 38.0 8.65 9.30
AEM 170915C00039000 C 09/15/17 39.0 7.75 8.00
AEM 170915C00040000 C 09/15/17 40.0 6.80 7.10
AEM 170915C00041000 C 09/15/17 41.0 5.80 6.15
AEM 170915C00042000 C 09/15/17 42.0 4.85 5.05
AEM 170915C00043000 C 09/15/17 43.0 3.95 4.15
AEM 170915C00044000 C 09/15/17 44.0 3.10 3.25
AEM 170915C00045000 C 09/15/17 45.0 2.38 2.49
AEM 170915C00046000 C 09/15/17 46.0 1.74 1.81
AEM 170915C00047000 C 09/15/17 47.0 1.21 1.24
AEM 170915C00048000 C 09/15/17 48.0 0.80 0.86
AEM 170915C00049000 C 09/15/17 49.0 0.51 0.59
AEM 170915C00050000 C 09/15/17 50.0 0.32 0.38
AEM 170915C00055000 C 09/15/17 55.0 0.01 0.07
AEM 170915C00060000 C 09/15/17 60.0 0.00 0.03
AEM 170915C00065000 C 09/15/17 65.0 0.00 0.03
AEM 170915P00037000 P 09/15/17 37.0 0.00 0.03
AEM 170915P00038000 P 09/15/17 38.0 0.00 0.04
AEM 170915P00039000 P 09/15/17 39.0 0.00 0.04
AEM 170915P00040000 P 09/15/17 40.0 0.01 0.07
AEM 170915P00041000 P 09/15/17 41.0 0.04 0.10
AEM 170915P00042000 P 09/15/17 42.0 0.10 0.15
AEM 170915P00043000 P 09/15/17 43.0 0.16 0.27
AEM 170915P00044000 P 09/15/17 44.0 0.35 0.40
AEM 170915P00045000 P 09/15/17 45.0 0.58 0.64
AEM 170915P00046000 P 09/15/17 46.0 0.92 0.98
AEM 170915P00047000 P 09/15/17 47.0 1.38 1.49
AEM 170915P00048000 P 09/15/17 48.0 1.98 2.06
AEM 170915P00049000 P 09/15/17 49.0 2.68 2.77
AEM 170915P00050000 P 09/15/17 50.0 3.45 3.60
AEM 170915P00055000 P 09/15/17 55.0 8.15 8.40
AEM 170915P00060000 P 09/15/17 60.0 13.10 13.35
AEM 170915P00065000 P 09/15/17 65.0 18.10 18.35
AEM 171020C00039000 C 10/20/17 39.0 7.95 8.15
AEM 171020C00040000 C 10/20/17 40.0 7.00 7.30
AEM 171020C00041000 C 10/20/17 41.0 6.15 6.35
AEM 171020C00042000 C 10/20/17 42.0 5.30 5.50
AEM 171020C00043000 C 10/20/17 43.0 4.55 4.75
AEM 171020C00044000 C 10/20/17 44.0 3.80 4.00
AEM 171020C00045000 C 10/20/17 45.0 3.20 3.35
AEM 171020C00046000 C 10/20/17 46.0 2.51 2.72
AEM 171020C00047000 C 10/20/17 47.0 2.00 2.18
AEM 171020C00048000 C 10/20/17 48.0 1.66 1.75
AEM 171020C00049000 C 10/20/17 49.0 1.31 1.39
AEM 171020C00050000 C 10/20/17 50.0 1.03 1.08
AEM 171020C00055000 C 10/20/17 55.0 0.25 0.31
AEM 171020C00060000 C 10/20/17 60.0 0.03 0.11
AEM 171020C00065000 C 10/20/17 65.0 0.00 0.05
AEM 171020C00070000 C 10/20/17 70.0 0.00 0.03
AEM 171020P00039000 P 10/20/17 39.0 0.14 0.20
AEM 171020P00040000 P 10/20/17 40.0 0.21 0.32
AEM 171020P00041000 P 10/20/17 41.0 0.34 0.40
AEM 171020P00042000 P 10/20/17 42.0 0.52 0.58
AEM 171020P00043000 P 10/20/17 43.0 0.73 0.79
AEM 171020P00044000 P 10/20/17 44.0 1.00 1.07
AEM 171020P00045000 P 10/20/17 45.0 1.33 1.41
AEM 171020P00046000 P 10/20/17 46.0 1.65 1.81
AEM 171020P00047000 P 10/20/17 47.0 2.23 2.31
AEM 171020P00048000 P 10/20/17 48.0 2.79 2.97
AEM 171020P00049000 P 10/20/17 49.0 3.40 3.55
AEM 171020P00050000 P 10/20/17 50.0 4.10 4.25
AEM 171020P00055000 P 10/20/17 55.0 8.30 8.50
AEM 171020P00060000 P 10/20/17 60.0 13.10 13.35
AEM 171020P00065000 P 10/20/17 65.0 18.10 18.30
AEM 171020P00070000 P 10/20/17 70.0 22.95 23.55
AEM 171117C00023000 C 11/17/17 23.0 23.50 24.35
AEM 171117C00024000 C 11/17/17 24.0 22.60 23.60
AEM 171117C00025000 C 11/17/17 25.0 21.65 22.15
AEM 171117C00026000 C 11/17/17 26.0 20.70 21.00
AEM 171117C00027000 C 11/17/17 27.0 19.60 20.15
AEM 171117C00028000 C 11/17/17 28.0 18.70 19.35
AEM 171117C00029000 C 11/17/17 29.0 17.50 18.25
AEM 171117C00030000 C 11/17/17 30.0 16.80 17.10
AEM 171117C00031000 C 11/17/17 31.0 15.80 16.00
AEM 171117C00032000 C 11/17/17 32.0 14.70 15.15
AEM 171117C00033000 C 11/17/17 33.0 13.85 14.05
AEM 171117C00034000 C 11/17/17 34.0 12.85 13.10
AEM 171117C00035000 C 11/17/17 35.0 11.85 12.20
AEM 171117C00036000 C 11/17/17 36.0 10.90 11.20
AEM 171117C00037000 C 11/17/17 37.0 10.00 10.25
AEM 171117C00038000 C 11/17/17 38.0 9.10 9.35
AEM 171117C00039000 C 11/17/17 39.0 8.20 8.45
AEM 171117C00040000 C 11/17/17 40.0 7.40 7.60
AEM 171117C00041000 C 11/17/17 41.0 6.55 6.75
AEM 171117C00042000 C 11/17/17 42.0 5.80 6.00
AEM 171117C00043000 C 11/17/17 43.0 5.10 5.25
AEM 171117C00044000 C 11/17/17 44.0 4.40 4.60
AEM 171117C00045000 C 11/17/17 45.0 3.80 4.00
AEM 171117C00046000 C 11/17/17 46.0 3.25 3.40
AEM 171117C00047000 C 11/17/17 47.0 2.76 2.94
AEM 171117C00048000 C 11/17/17 48.0 2.32 2.56
AEM 171117C00049000 C 11/17/17 49.0 1.94 2.00
AEM 171117C00050000 C 11/17/17 50.0 1.61 1.74
AEM 171117C00055000 C 11/17/17 55.0 0.59 0.67
AEM 171117C00060000 C 11/17/17 60.0 0.21 0.28
AEM 171117C00065000 C 11/17/17 65.0 0.07 0.14
AEM 171117C00070000 C 11/17/17 70.0 0.01 0.05
AEM 171117C00075000 C 11/17/17 75.0 0.00 0.04
AEM 171117P00023000 P 11/17/17 23.0 0.00 0.03
AEM 171117P00024000 P 11/17/17 24.0 0.00 0.03
AEM 171117P00025000 P 11/17/17 25.0 0.00 0.03
AEM 171117P00026000 P 11/17/17 26.0 0.00 0.03
AEM 171117P00027000 P 11/17/17 27.0 0.00 0.04
AEM 171117P00028000 P 11/17/17 28.0 0.00 0.05
AEM 171117P00029000 P 11/17/17 29.0 0.00 0.04
AEM 171117P00030000 P 11/17/17 30.0 0.00 0.05
AEM 171117P00031000 P 11/17/17 31.0 0.00 0.06
AEM 171117P00032000 P 11/17/17 32.0 0.01 0.05
AEM 171117P00033000 P 11/17/17 33.0 0.02 0.09
AEM 171117P00034000 P 11/17/17 34.0 0.05 0.12
AEM 171117P00035000 P 11/17/17 35.0 0.08 0.15
AEM 171117P00036000 P 11/17/17 36.0 0.13 0.20
AEM 171117P00037000 P 11/17/17 37.0 0.19 0.26
AEM 171117P00038000 P 11/17/17 38.0 0.27 0.35
AEM 171117P00039000 P 11/17/17 39.0 0.38 0.46
AEM 171117P00040000 P 11/17/17 40.0 0.52 0.57
AEM 171117P00041000 P 11/17/17 41.0 0.69 0.76
AEM 171117P00042000 P 11/17/17 42.0 0.93 1.10
AEM 171117P00043000 P 11/17/17 43.0 1.16 1.28
AEM 171117P00044000 P 11/17/17 44.0 1.50 1.68
AEM 171117P00045000 P 11/17/17 45.0 1.88 2.00
AEM 171117P00046000 P 11/17/17 46.0 2.31 2.55
AEM 171117P00047000 P 11/17/17 47.0 2.83 3.10
AEM 171117P00048000 P 11/17/17 48.0 3.40 3.50
AEM 171117P00049000 P 11/17/17 49.0 4.00 4.15
AEM 171117P00050000 P 11/17/17 50.0 4.65 4.80
AEM 171117P00055000 P 11/17/17 55.0 8.60 8.80
AEM 171117P00060000 P 11/17/17 60.0 13.15 13.40
AEM 171117P00065000 P 11/17/17 65.0 18.10 18.30
AEM 171117P00070000 P 11/17/17 70.0 23.05 23.30
AEM 171117P00075000 P 11/17/17 75.0 28.00 28.55
AEM 180119C00015000 C 01/19/18 15.0 29.75 34.05
AEM 180119C00018000 C 01/19/18 18.0 28.00 30.00
AEM 180119C00020000 C 01/19/18 20.0 26.55 27.35
AEM 180119C00023000 C 01/19/18 23.0 23.55 24.20
AEM 180119C00024000 C 01/19/18 24.0 22.45 23.35
AEM 180119C00025000 C 01/19/18 25.0 21.55 22.30
AEM 180119C00026000 C 01/19/18 26.0 20.45 21.35
AEM 180119C00027000 C 01/19/18 27.0 19.55 20.25
AEM 180119C00028000 C 01/19/18 28.0 18.50 19.35
AEM 180119C00029000 C 01/19/18 29.0 17.45 18.40
AEM 180119C00030000 C 01/19/18 30.0 16.45 17.50
AEM 180119C00031000 C 01/19/18 31.0 15.65 16.45
AEM 180119C00032000 C 01/19/18 32.0 14.70 15.40
AEM 180119C00033000 C 01/19/18 33.0 13.70 14.55
AEM 180119C00034000 C 01/19/18 34.0 13.05 13.30
AEM 180119C00035000 C 01/19/18 35.0 12.10 12.35
AEM 180119C00036000 C 01/19/18 36.0 11.25 11.50
AEM 180119C00037000 C 01/19/18 37.0 10.40 10.70
AEM 180119C00038000 C 01/19/18 38.0 9.55 9.75
AEM 180119C00039000 C 01/19/18 39.0 8.70 8.95
AEM 180119C00040000 C 01/19/18 40.0 7.95 8.25
AEM 180119C00041000 C 01/19/18 41.0 7.10 7.45
AEM 180119C00042000 C 01/19/18 42.0 6.50 6.75
AEM 180119C00043000 C 01/19/18 43.0 5.85 6.10
AEM 180119C00044000 C 01/19/18 44.0 5.20 5.45
AEM 180119C00045000 C 01/19/18 45.0 4.65 4.85
AEM 180119C00046000 C 01/19/18 46.0 4.10 4.35
AEM 180119C00047000 C 01/19/18 47.0 3.65 3.85
AEM 180119C00048000 C 01/19/18 48.0 3.20 3.40
AEM 180119C00049000 C 01/19/18 49.0 2.84 3.00
AEM 180119C00050000 C 01/19/18 50.0 2.49 2.66
AEM 180119C00055000 C 01/19/18 55.0 1.23 1.40
AEM 180119C00060000 C 01/19/18 60.0 0.60 0.75
AEM 180119C00065000 C 01/19/18 65.0 0.29 0.39
AEM 180119C00070000 C 01/19/18 70.0 0.10 0.26
AEM 180119C00075000 C 01/19/18 75.0 0.03 0.14
AEM 180119C00080000 C 01/19/18 80.0 0.01 0.10
AEM 180119C00085000 C 01/19/18 85.0 0.00 0.08
AEM 180119P00015000 P 01/19/18 15.0 0.00 0.03
AEM 180119P00018000 P 01/19/18 18.0 0.00 0.03
AEM 180119P00020000 P 01/19/18 20.0 0.00 0.03
AEM 180119P00023000 P 01/19/18 23.0 0.00 0.05
AEM 180119P00024000 P 01/19/18 24.0 0.00 0.06
AEM 180119P00025000 P 01/19/18 25.0 0.00 0.06
AEM 180119P00026000 P 01/19/18 26.0 0.00 0.06
AEM 180119P00027000 P 01/19/18 27.0 0.00 0.08
AEM 180119P00028000 P 01/19/18 28.0 0.01 0.08
AEM 180119P00029000 P 01/19/18 29.0 0.02 0.10
AEM 180119P00030000 P 01/19/18 30.0 0.05 0.11
AEM 180119P00031000 P 01/19/18 31.0 0.08 0.14
AEM 180119P00032000 P 01/19/18 32.0 0.11 0.19
AEM 180119P00033000 P 01/19/18 33.0 0.16 0.24
AEM 180119P00034000 P 01/19/18 34.0 0.20 0.30
AEM 180119P00035000 P 01/19/18 35.0 0.30 0.39
AEM 180119P00036000 P 01/19/18 36.0 0.38 0.48
AEM 180119P00037000 P 01/19/18 37.0 0.55 0.60
AEM 180119P00038000 P 01/19/18 38.0 0.67 0.75
AEM 180119P00039000 P 01/19/18 39.0 0.84 0.96
AEM 180119P00040000 P 01/19/18 40.0 1.07 1.15
AEM 180119P00041000 P 01/19/18 41.0 1.31 1.42
AEM 180119P00042000 P 01/19/18 42.0 1.60 1.72
AEM 180119P00043000 P 01/19/18 43.0 1.90 2.06
AEM 180119P00044000 P 01/19/18 44.0 2.30 2.44
AEM 180119P00045000 P 01/19/18 45.0 2.71 2.86
AEM 180119P00046000 P 01/19/18 46.0 3.20 3.35
AEM 180119P00047000 P 01/19/18 47.0 3.70 3.85
AEM 180119P00048000 P 01/19/18 48.0 4.25 4.45
AEM 180119P00049000 P 01/19/18 49.0 4.85 5.05
AEM 180119P00050000 P 01/19/18 50.0 5.45 5.70
AEM 180119P00055000 P 01/19/18 55.0 9.15 9.40
AEM 180119P00060000 P 01/19/18 60.0 13.55 13.75
AEM 180119P00065000 P 01/19/18 65.0 18.15 18.60
AEM 180119P00070000 P 01/19/18 70.0 23.00 23.65
AEM 180119P00075000 P 01/19/18 75.0 27.95 28.55
AEM 180119P00080000 P 01/19/18 80.0 32.80 33.60
AEM 180119P00085000 P 01/19/18 85.0 36.05 38.60
AEM 180216C00024000 C 02/16/18 24.0 22.45 23.35
AEM 180216C00025000 C 02/16/18 25.0 21.60 22.20
AEM 180216C00026000 C 02/16/18 26.0 20.80 21.10
AEM 180216C00027000 C 02/16/18 27.0 19.75 20.20
AEM 180216C00028000 C 02/16/18 28.0 18.80 19.15
AEM 180216C00029000 C 02/16/18 29.0 17.85 18.25
AEM 180216C00030000 C 02/16/18 30.0 16.90 17.25
AEM 180216C00031000 C 02/16/18 31.0 15.95 16.45
AEM 180216C00032000 C 02/16/18 32.0 15.00 15.40
AEM 180216C00033000 C 02/16/18 33.0 14.05 14.50
AEM 180216C00034000 C 02/16/18 34.0 13.15 13.70
AEM 180216C00035000 C 02/16/18 35.0 12.30 12.70
AEM 180216C00036000 C 02/16/18 36.0 11.45 11.80
AEM 180216C00037000 C 02/16/18 37.0 10.60 11.05
AEM 180216C00038000 C 02/16/18 38.0 9.75 10.15
AEM 180216C00039000 C 02/16/18 39.0 9.00 9.45
AEM 180216C00040000 C 02/16/18 40.0 8.25 8.65
AEM 180216C00041000 C 02/16/18 41.0 7.50 7.85
AEM 180216C00042000 C 02/16/18 42.0 6.85 7.15
AEM 180216C00043000 C 02/16/18 43.0 6.25 6.60
AEM 180216C00044000 C 02/16/18 44.0 5.65 5.95
AEM 180216C00045000 C 02/16/18 45.0 5.10 5.35
AEM 180216C00046000 C 02/16/18 46.0 4.60 5.05
AEM 180216C00047000 C 02/16/18 47.0 4.10 4.45
AEM 180216C00048000 C 02/16/18 48.0 3.60 4.00
AEM 180216C00049000 C 02/16/18 49.0 3.25 3.50
AEM 180216C00050000 C 02/16/18 50.0 2.92 3.15
AEM 180216C00055000 C 02/16/18 55.0 1.58 1.82
AEM 180216C00060000 C 02/16/18 60.0 0.83 0.96
AEM 180216C00065000 C 02/16/18 65.0 0.41 0.57
AEM 180216C00070000 C 02/16/18 70.0 0.22 0.34
AEM 180216P00024000 P 02/16/18 24.0 0.00 0.05
AEM 180216P00025000 P 02/16/18 25.0 0.00 0.06
AEM 180216P00026000 P 02/16/18 26.0 0.00 0.08
AEM 180216P00027000 P 02/16/18 27.0 0.02 0.09
AEM 180216P00028000 P 02/16/18 28.0 0.04 0.12
AEM 180216P00029000 P 02/16/18 29.0 0.07 0.15
AEM 180216P00030000 P 02/16/18 30.0 0.10 0.19
AEM 180216P00031000 P 02/16/18 31.0 0.14 0.24
AEM 180216P00032000 P 02/16/18 32.0 0.18 0.34
AEM 180216P00033000 P 02/16/18 33.0 0.23 0.37
AEM 180216P00034000 P 02/16/18 34.0 0.35 0.47
AEM 180216P00035000 P 02/16/18 35.0 0.46 0.56
AEM 180216P00036000 P 02/16/18 36.0 0.59 0.70
AEM 180216P00037000 P 02/16/18 37.0 0.74 0.84
AEM 180216P00038000 P 02/16/18 38.0 0.91 1.07
AEM 180216P00039000 P 02/16/18 39.0 1.12 1.31
AEM 180216P00040000 P 02/16/18 40.0 1.34 1.50
AEM 180216P00041000 P 02/16/18 41.0 1.64 1.81
AEM 180216P00042000 P 02/16/18 42.0 1.91 2.11
AEM 180216P00043000 P 02/16/18 43.0 2.29 2.50
AEM 180216P00044000 P 02/16/18 44.0 2.65 2.87
AEM 180216P00045000 P 02/16/18 45.0 3.10 3.30
AEM 180216P00046000 P 02/16/18 46.0 3.60 3.85
AEM 180216P00047000 P 02/16/18 47.0 4.05 4.30
AEM 180216P00048000 P 02/16/18 48.0 4.65 4.90
AEM 180216P00049000 P 02/16/18 49.0 5.20 5.50
AEM 180216P00050000 P 02/16/18 50.0 5.85 6.25
AEM 180216P00055000 P 02/16/18 55.0 9.50 9.80
AEM 180216P00060000 P 02/16/18 60.0 13.75 14.05
AEM 180216P00065000 P 02/16/18 65.0 18.30 18.70
AEM 180216P00070000 P 02/16/18 70.0 23.10 23.45
AEM 190118C00020000 C 01/18/19 20.0 26.15 27.90
AEM 190118C00023000 C 01/18/19 23.0 23.40 25.15
AEM 190118C00025000 C 01/18/19 25.0 21.75 23.55
AEM 190118C00028000 C 01/18/19 28.0 19.50 20.65
AEM 190118C00030000 C 01/18/19 30.0 17.90 19.05
AEM 190118C00033000 C 01/18/19 33.0 15.65 16.55
AEM 190118C00035000 C 01/18/19 35.0 14.25 15.05
AEM 190118C00038000 C 01/18/19 38.0 12.15 12.95
AEM 190118C00040000 C 01/18/19 40.0 10.95 11.70
AEM 190118C00043000 C 01/18/19 43.0 9.40 9.95
AEM 190118C00045000 C 01/18/19 45.0 8.45 8.90
AEM 190118C00047000 C 01/18/19 47.0 7.55 8.05
AEM 190118C00050000 C 01/18/19 50.0 6.50 6.90
AEM 190118C00055000 C 01/18/19 55.0 4.75 5.15
AEM 190118C00060000 C 01/18/19 60.0 3.55 3.95
AEM 190118C00065000 C 01/18/19 65.0 2.61 3.05
AEM 190118C00070000 C 01/18/19 70.0 1.95 2.26
AEM 190118C00075000 C 01/18/19 75.0 1.46 1.83
AEM 190118P00020000 P 01/18/19 20.0 0.10 0.27
AEM 190118P00023000 P 01/18/19 23.0 0.24 0.44
AEM 190118P00025000 P 01/18/19 25.0 0.40 0.59
AEM 190118P00028000 P 01/18/19 28.0 0.74 0.97
AEM 190118P00030000 P 01/18/19 30.0 1.06 1.37
AEM 190118P00033000 P 01/18/19 33.0 1.62 2.20
AEM 190118P00035000 P 01/18/19 35.0 2.01 2.52
AEM 190118P00038000 P 01/18/19 38.0 3.10 3.50
AEM 190118P00040000 P 01/18/19 40.0 3.85 4.25
AEM 190118P00043000 P 01/18/19 43.0 5.15 5.55
AEM 190118P00045000 P 01/18/19 45.0 6.10 6.35
AEM 190118P00047000 P 01/18/19 47.0 7.15 7.60
AEM 190118P00050000 P 01/18/19 50.0 8.90 9.40
AEM 190118P00055000 P 01/18/19 55.0 12.15 12.55
AEM 190118P00060000 P 01/18/19 60.0 15.85 16.30
AEM 190118P00065000 P 01/18/19 65.0 19.90 20.50
AEM 190118P00070000 P 01/18/19 70.0 24.20 24.80
AEM 190118P00075000 P 01/18/19 75.0 28.65 29.25

OPRA data is delayed 15 minutes.