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 (2015-04-10)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 150515C00015000 C 05/15/15 15.0 14.75 16.10
AEM 150515C00016000 C 05/15/15 16.0 13.95 15.25
AEM 150515C00017500 C 05/15/15 17.5 12.45 13.65
AEM 150515C00019000 C 05/15/15 19.0 10.95 12.15
AEM 150515C00020000 C 05/15/15 20.0 9.95 11.10
AEM 150515C00021000 C 05/15/15 21.0 9.00 10.10
AEM 150515C00022500 C 05/15/15 22.5 7.50 8.60
AEM 150515C00024000 C 05/15/15 24.0 6.05 7.15
AEM 150515C00025000 C 05/15/15 25.0 5.50 5.95
AEM 150515C00026000 C 05/15/15 26.0 4.55 4.80
AEM 150515C00027500 C 05/15/15 27.5 3.25 3.40
AEM 150515C00029000 C 05/15/15 29.0 2.21 2.28
AEM 150515C00030000 C 05/15/15 30.0 1.59 1.65
AEM 150515C00031000 C 05/15/15 31.0 1.12 1.16
AEM 150515C00032500 C 05/15/15 32.5 0.58 0.63
AEM 150515C00034000 C 05/15/15 34.0 0.29 0.32
AEM 150515C00035000 C 05/15/15 35.0 0.17 0.22
AEM 150515C00036000 C 05/15/15 36.0 0.10 0.15
AEM 150515C00037500 C 05/15/15 37.5 0.03 0.09
AEM 150515C00039000 C 05/15/15 39.0 0.01 0.07
AEM 150515C00040000 C 05/15/15 40.0 0.00 0.05
AEM 150515C00041000 C 05/15/15 41.0 0.02 0.05
AEM 150515C00042500 C 05/15/15 42.5 0.00 0.05
AEM 150515C00044000 C 05/15/15 44.0 0.00 0.05
AEM 150515C00045000 C 05/15/15 45.0 0.00 0.04
AEM 150515C00046000 C 05/15/15 46.0 0.00 0.04
AEM 150515C00047000 C 05/15/15 47.0 0.00 0.04
AEM 150515C00048000 C 05/15/15 48.0 0.00 0.04
AEM 150515C00049000 C 05/15/15 49.0 0.00 0.04
AEM 150515P00015000 P 05/15/15 15.0 0.00 0.02
AEM 150515P00016000 P 05/15/15 16.0 0.00 0.02
AEM 150515P00017500 P 05/15/15 17.5 0.00 0.03
AEM 150515P00019000 P 05/15/15 19.0 0.00 0.03
AEM 150515P00020000 P 05/15/15 20.0 0.00 0.04
AEM 150515P00021000 P 05/15/15 21.0 0.00 0.04
AEM 150515P00022500 P 05/15/15 22.5 0.01 0.06
AEM 150515P00024000 P 05/15/15 24.0 0.05 0.08
AEM 150515P00025000 P 05/15/15 25.0 0.07 0.13
AEM 150515P00026000 P 05/15/15 26.0 0.15 0.18
AEM 150515P00027500 P 05/15/15 27.5 0.36 0.39
AEM 150515P00029000 P 05/15/15 29.0 0.75 0.79
AEM 150515P00030000 P 05/15/15 30.0 1.10 1.18
AEM 150515P00031000 P 05/15/15 31.0 1.63 1.68
AEM 150515P00032500 P 05/15/15 32.5 2.60 2.65
AEM 150515P00034000 P 05/15/15 34.0 3.75 3.90
AEM 150515P00035000 P 05/15/15 35.0 4.60 4.80
AEM 150515P00036000 P 05/15/15 36.0 5.05 5.75
AEM 150515P00037500 P 05/15/15 37.5 6.50 7.25
AEM 150515P00039000 P 05/15/15 39.0 7.95 9.00
AEM 150515P00040000 P 05/15/15 40.0 8.95 10.00
AEM 150515P00041000 P 05/15/15 41.0 9.05 11.05
AEM 150515P00042500 P 05/15/15 42.5 11.40 12.50
AEM 150515P00044000 P 05/15/15 44.0 12.85 14.05
AEM 150515P00045000 P 05/15/15 45.0 13.85 15.05
AEM 150515P00046000 P 05/15/15 46.0 14.90 16.05
AEM 150515P00047000 P 05/15/15 47.0 15.90 17.05
AEM 150515P00048000 P 05/15/15 48.0 16.90 18.05
AEM 150515P00049000 P 05/15/15 49.0 17.90 19.05
AEM 150619C00021000 C 06/19/15 21.0 9.05 10.15
AEM 150619C00022000 C 06/19/15 22.0 8.05 9.15
AEM 150619C00023000 C 06/19/15 23.0 7.15 8.20
AEM 150619C00024000 C 06/19/15 24.0 6.60 6.90
AEM 150619C00025000 C 06/19/15 25.0 5.75 6.00
AEM 150619C00026000 C 06/19/15 26.0 4.90 5.05
AEM 150619C00027000 C 06/19/15 27.0 4.15 4.30
AEM 150619C00028000 C 06/19/15 28.0 3.45 3.55
AEM 150619C00029000 C 06/19/15 29.0 2.82 2.91
AEM 150619C00030000 C 06/19/15 30.0 2.26 2.33
AEM 150619C00031000 C 06/19/15 31.0 1.80 1.85
AEM 150619C00032000 C 06/19/15 32.0 1.39 1.44
AEM 150619C00033000 C 06/19/15 33.0 1.04 1.10
AEM 150619C00034000 C 06/19/15 34.0 0.79 0.83
AEM 150619C00035000 C 06/19/15 35.0 0.59 0.62
AEM 150619C00036000 C 06/19/15 36.0 0.43 0.46
AEM 150619C00037000 C 06/19/15 37.0 0.31 0.34
AEM 150619C00038000 C 06/19/15 38.0 0.22 0.25
AEM 150619C00039000 C 06/19/15 39.0 0.15 0.20
AEM 150619P00021000 P 06/19/15 21.0 0.05 0.11
AEM 150619P00022000 P 06/19/15 22.0 0.09 0.13
AEM 150619P00023000 P 06/19/15 23.0 0.15 0.19
AEM 150619P00024000 P 06/19/15 24.0 0.25 0.27
AEM 150619P00025000 P 06/19/15 25.0 0.36 0.40
AEM 150619P00026000 P 06/19/15 26.0 0.54 0.58
AEM 150619P00027000 P 06/19/15 27.0 0.77 0.81
AEM 150619P00028000 P 06/19/15 28.0 1.07 1.11
AEM 150619P00029000 P 06/19/15 29.0 1.42 1.47
AEM 150619P00030000 P 06/19/15 30.0 1.84 1.91
AEM 150619P00031000 P 06/19/15 31.0 2.37 2.42
AEM 150619P00032000 P 06/19/15 32.0 2.96 3.05
AEM 150619P00033000 P 06/19/15 33.0 3.60 3.70
AEM 150619P00034000 P 06/19/15 34.0 4.35 4.45
AEM 150619P00035000 P 06/19/15 35.0 5.10 5.25
AEM 150619P00036000 P 06/19/15 36.0 5.95 6.10
AEM 150619P00037000 P 06/19/15 37.0 6.70 7.00
AEM 150619P00038000 P 06/19/15 38.0 7.65 7.90
AEM 150619P00039000 P 06/19/15 39.0 8.15 8.85
AEM 150821C00012500 C 08/21/15 12.5 17.15 18.65
AEM 150821C00015000 C 08/21/15 15.0 13.70 16.50
AEM 150821C00016000 C 08/21/15 16.0 13.70 15.30
AEM 150821C00017500 C 08/21/15 17.5 12.10 13.85
AEM 150821C00019000 C 08/21/15 19.0 10.60 12.30
AEM 150821C00020000 C 08/21/15 20.0 10.10 11.45
AEM 150821C00021000 C 08/21/15 21.0 9.30 10.60
AEM 150821C00022500 C 08/21/15 22.5 8.35 8.65
AEM 150821C00024000 C 08/21/15 24.0 7.10 7.45
AEM 150821C00025000 C 08/21/15 25.0 6.30 6.65
AEM 150821C00026000 C 08/21/15 26.0 5.60 5.90
AEM 150821C00027500 C 08/21/15 27.5 4.60 4.75
AEM 150821C00029000 C 08/21/15 29.0 3.70 3.85
AEM 150821C00030000 C 08/21/15 30.0 3.20 3.30
AEM 150821C00031000 C 08/21/15 31.0 2.74 2.83
AEM 150821C00032500 C 08/21/15 32.5 2.14 2.21
AEM 150821C00034000 C 08/21/15 34.0 1.64 1.71
AEM 150821C00035000 C 08/21/15 35.0 1.36 1.42
AEM 150821C00036000 C 08/21/15 36.0 1.12 1.19
AEM 150821C00037000 C 08/21/15 37.0 0.92 0.99
AEM 150821C00038000 C 08/21/15 38.0 0.75 0.82
AEM 150821C00039000 C 08/21/15 39.0 0.61 0.68
AEM 150821C00040000 C 08/21/15 40.0 0.50 0.56
AEM 150821C00041000 C 08/21/15 41.0 0.40 0.46
AEM 150821C00042000 C 08/21/15 42.0 0.33 0.39
AEM 150821C00043000 C 08/21/15 43.0 0.27 0.32
AEM 150821C00044000 C 08/21/15 44.0 0.21 0.27
AEM 150821C00045000 C 08/21/15 45.0 0.18 0.23
AEM 150821C00046000 C 08/21/15 46.0 0.14 0.19
AEM 150821C00047000 C 08/21/15 47.0 0.11 0.16
AEM 150821C00048000 C 08/21/15 48.0 0.08 0.14
AEM 150821C00049000 C 08/21/15 49.0 0.06 0.12
AEM 150821P00012500 P 08/21/15 12.5 0.00 0.05
AEM 150821P00015000 P 08/21/15 15.0 0.01 0.07
AEM 150821P00016000 P 08/21/15 16.0 0.02 0.09
AEM 150821P00017500 P 08/21/15 17.5 0.06 0.13
AEM 150821P00019000 P 08/21/15 19.0 0.14 0.19
AEM 150821P00020000 P 08/21/15 20.0 0.20 0.25
AEM 150821P00021000 P 08/21/15 21.0 0.28 0.33
AEM 150821P00022500 P 08/21/15 22.5 0.46 0.51
AEM 150821P00024000 P 08/21/15 24.0 0.71 0.78
AEM 150821P00025000 P 08/21/15 25.0 0.93 1.01
AEM 150821P00026000 P 08/21/15 26.0 1.19 1.28
AEM 150821P00027500 P 08/21/15 27.5 1.68 1.78
AEM 150821P00029000 P 08/21/15 29.0 2.28 2.38
AEM 150821P00030000 P 08/21/15 30.0 2.76 2.86
AEM 150821P00031000 P 08/21/15 31.0 3.25 3.40
AEM 150821P00032500 P 08/21/15 32.5 4.15 4.30
AEM 150821P00034000 P 08/21/15 34.0 5.15 5.25
AEM 150821P00035000 P 08/21/15 35.0 5.90 6.00
AEM 150821P00036000 P 08/21/15 36.0 6.65 6.75
AEM 150821P00037000 P 08/21/15 37.0 7.45 7.55
AEM 150821P00038000 P 08/21/15 38.0 8.15 8.45
AEM 150821P00039000 P 08/21/15 39.0 9.00 9.30
AEM 150821P00040000 P 08/21/15 40.0 9.85 10.25
AEM 150821P00041000 P 08/21/15 41.0 10.75 11.10
AEM 150821P00042000 P 08/21/15 42.0 11.70 12.15
AEM 150821P00043000 P 08/21/15 43.0 12.15 13.00
AEM 150821P00044000 P 08/21/15 44.0 13.00 14.35
AEM 150821P00045000 P 08/21/15 45.0 13.55 15.25
AEM 150821P00046000 P 08/21/15 46.0 14.95 16.20
AEM 150821P00047000 P 08/21/15 47.0 15.65 17.25
AEM 150821P00048000 P 08/21/15 48.0 16.40 18.20
AEM 150821P00049000 P 08/21/15 49.0 17.40 19.25
AEM 151120C00015000 C 11/20/15 15.0 14.70 16.30
AEM 151120C00016000 C 11/20/15 16.0 13.95 15.40
AEM 151120C00017000 C 11/20/15 17.0 13.00 14.50
AEM 151120C00018000 C 11/20/15 18.0 12.10 13.35
AEM 151120C00019000 C 11/20/15 19.0 11.20 12.40
AEM 151120C00020000 C 11/20/15 20.0 10.35 11.70
AEM 151120C00021000 C 11/20/15 21.0 10.00 10.40
AEM 151120C00022000 C 11/20/15 22.0 9.20 9.60
AEM 151120C00023000 C 11/20/15 23.0 8.40 8.80
AEM 151120C00024000 C 11/20/15 24.0 7.70 8.05
AEM 151120C00025000 C 11/20/15 25.0 7.00 7.35
AEM 151120C00026000 C 11/20/15 26.0 6.35 6.65
AEM 151120C00027000 C 11/20/15 27.0 5.75 5.85
AEM 151120C00028000 C 11/20/15 28.0 5.15 5.30
AEM 151120C00029000 C 11/20/15 29.0 4.60 4.75
AEM 151120C00030000 C 11/20/15 30.0 4.10 4.25
AEM 151120C00031000 C 11/20/15 31.0 3.65 3.80
AEM 151120C00032000 C 11/20/15 32.0 3.25 3.35
AEM 151120C00033000 C 11/20/15 33.0 2.88 2.97
AEM 151120C00034000 C 11/20/15 34.0 2.54 2.63
AEM 151120C00035000 C 11/20/15 35.0 2.23 2.32
AEM 151120C00036000 C 11/20/15 36.0 1.94 2.05
AEM 151120C00037000 C 11/20/15 37.0 1.72 1.81
AEM 151120C00038000 C 11/20/15 38.0 1.51 1.59
AEM 151120C00039000 C 11/20/15 39.0 1.33 1.40
AEM 151120C00040000 C 11/20/15 40.0 1.15 1.23
AEM 151120C00041000 C 11/20/15 41.0 1.00 1.08
AEM 151120C00042000 C 11/20/15 42.0 0.87 0.95
AEM 151120C00043000 C 11/20/15 43.0 0.74 0.84
AEM 151120C00044000 C 11/20/15 44.0 0.65 0.74
AEM 151120C00045000 C 11/20/15 45.0 0.57 0.65
AEM 151120P00015000 P 11/20/15 15.0 0.09 0.14
AEM 151120P00016000 P 11/20/15 16.0 0.14 0.19
AEM 151120P00017000 P 11/20/15 17.0 0.20 0.25
AEM 151120P00018000 P 11/20/15 18.0 0.28 0.33
AEM 151120P00019000 P 11/20/15 19.0 0.38 0.43
AEM 151120P00020000 P 11/20/15 20.0 0.50 0.55
AEM 151120P00021000 P 11/20/15 21.0 0.66 0.74
AEM 151120P00022000 P 11/20/15 22.0 0.84 0.90
AEM 151120P00023000 P 11/20/15 23.0 1.06 1.15
AEM 151120P00024000 P 11/20/15 24.0 1.32 1.40
AEM 151120P00025000 P 11/20/15 25.0 1.61 1.69
AEM 151120P00026000 P 11/20/15 26.0 1.95 2.03
AEM 151120P00027000 P 11/20/15 27.0 2.32 2.42
AEM 151120P00028000 P 11/20/15 28.0 2.74 2.85
AEM 151120P00029000 P 11/20/15 29.0 3.20 3.30
AEM 151120P00030000 P 11/20/15 30.0 3.75 3.80
AEM 151120P00031000 P 11/20/15 31.0 4.25 4.35
AEM 151120P00032000 P 11/20/15 32.0 4.80 4.95
AEM 151120P00033000 P 11/20/15 33.0 5.45 5.60
AEM 151120P00034000 P 11/20/15 34.0 6.10 6.25
AEM 151120P00035000 P 11/20/15 35.0 6.80 6.90
AEM 151120P00036000 P 11/20/15 36.0 7.50 7.65
AEM 151120P00037000 P 11/20/15 37.0 8.25 8.40
AEM 151120P00038000 P 11/20/15 38.0 9.05 9.15
AEM 151120P00039000 P 11/20/15 39.0 9.85 10.00
AEM 151120P00040000 P 11/20/15 40.0 10.65 10.85
AEM 151120P00041000 P 11/20/15 41.0 11.35 11.70
AEM 151120P00042000 P 11/20/15 42.0 12.20 12.55
AEM 151120P00043000 P 11/20/15 43.0 13.05 13.45
AEM 151120P00044000 P 11/20/15 44.0 13.95 14.35
AEM 151120P00045000 P 11/20/15 45.0 14.85 15.25
AEM 160115C00012500 C 01/15/16 12.5 17.15 18.80
AEM 160115C00015000 C 01/15/16 15.0 14.75 16.55
AEM 160115C00016000 C 01/15/16 16.0 14.00 15.25
AEM 160115C00017500 C 01/15/16 17.5 12.70 13.90
AEM 160115C00019000 C 01/15/16 19.0 11.35 12.60
AEM 160115C00020000 C 01/15/16 20.0 11.00 11.45
AEM 160115C00021000 C 01/15/16 21.0 10.20 10.65
AEM 160115C00022500 C 01/15/16 22.5 9.05 9.45
AEM 160115C00024000 C 01/15/16 24.0 8.00 8.40
AEM 160115C00025000 C 01/15/16 25.0 7.35 7.70
AEM 160115C00026000 C 01/15/16 26.0 6.65 6.85
AEM 160115C00027500 C 01/15/16 27.5 5.80 5.95
AEM 160115C00029000 C 01/15/16 29.0 5.05 5.15
AEM 160115C00030000 C 01/15/16 30.0 4.55 4.70
AEM 160115C00031000 C 01/15/16 31.0 4.10 4.25
AEM 160115C00032500 C 01/15/16 32.5 3.50 3.65
AEM 160115C00034000 C 01/15/16 34.0 3.00 3.10
AEM 160115C00035000 C 01/15/16 35.0 2.70 2.78
AEM 160115C00036000 C 01/15/16 36.0 2.39 2.49
AEM 160115C00037500 C 01/15/16 37.5 2.04 2.11
AEM 160115C00039000 C 01/15/16 39.0 1.67 1.79
AEM 160115C00040000 C 01/15/16 40.0 1.53 1.60
AEM 160115C00041000 C 01/15/16 41.0 1.37 1.43
AEM 160115C00042500 C 01/15/16 42.5 1.14 1.21
AEM 160115C00044000 C 01/15/16 44.0 0.96 1.02
AEM 160115C00045000 C 01/15/16 45.0 0.85 0.92
AEM 160115C00047500 C 01/15/16 47.5 0.62 0.70
AEM 160115C00050000 C 01/15/16 50.0 0.46 0.54
AEM 160115C00055000 C 01/15/16 55.0 0.26 0.33
AEM 160115C00060000 C 01/15/16 60.0 0.15 0.22
AEM 160115P00012500 P 01/15/16 12.5 0.03 0.10
AEM 160115P00015000 P 01/15/16 15.0 0.14 0.20
AEM 160115P00016000 P 01/15/16 16.0 0.21 0.27
AEM 160115P00017500 P 01/15/16 17.5 0.34 0.40
AEM 160115P00019000 P 01/15/16 19.0 0.52 0.61
AEM 160115P00020000 P 01/15/16 20.0 0.68 0.78
AEM 160115P00021000 P 01/15/16 21.0 0.87 0.96
AEM 160115P00022500 P 01/15/16 22.5 1.21 1.31
AEM 160115P00024000 P 01/15/16 24.0 1.63 1.74
AEM 160115P00025000 P 01/15/16 25.0 1.95 2.07
AEM 160115P00026000 P 01/15/16 26.0 2.31 2.43
AEM 160115P00027500 P 01/15/16 27.5 2.93 3.05
AEM 160115P00029000 P 01/15/16 29.0 3.60 3.75
AEM 160115P00030000 P 01/15/16 30.0 4.15 4.30
AEM 160115P00031000 P 01/15/16 31.0 4.70 4.85
AEM 160115P00032500 P 01/15/16 32.5 5.60 5.70
AEM 160115P00034000 P 01/15/16 34.0 6.55 6.70
AEM 160115P00035000 P 01/15/16 35.0 7.25 7.35
AEM 160115P00036000 P 01/15/16 36.0 7.95 8.10
AEM 160115P00037500 P 01/15/16 37.5 9.05 9.20
AEM 160115P00039000 P 01/15/16 39.0 10.25 10.35
AEM 160115P00040000 P 01/15/16 40.0 11.05 11.15
AEM 160115P00041000 P 01/15/16 41.0 11.85 12.00
AEM 160115P00042500 P 01/15/16 42.5 12.95 13.35
AEM 160115P00044000 P 01/15/16 44.0 14.20 14.65
AEM 160115P00045000 P 01/15/16 45.0 15.10 15.55
AEM 160115P00047500 P 01/15/16 47.5 17.40 17.85
AEM 160115P00050000 P 01/15/16 50.0 19.75 20.20
AEM 160115P00055000 P 01/15/16 55.0 24.20 25.50
AEM 160115P00060000 P 01/15/16 60.0 28.85 30.75
AEM 170120C00015000 C 01/20/17 15.0 14.45 17.65
AEM 170120C00017500 C 01/20/17 17.5 14.10 14.70
AEM 170120C00020000 C 01/20/17 20.0 12.30 12.85
AEM 170120C00022500 C 01/20/17 22.5 10.70 11.25
AEM 170120C00025000 C 01/20/17 25.0 9.25 9.80
AEM 170120C00027500 C 01/20/17 27.5 8.00 8.45
AEM 170120C00030000 C 01/20/17 30.0 6.90 7.30
AEM 170120C00032500 C 01/20/17 32.5 5.90 6.30
AEM 170120C00035000 C 01/20/17 35.0 5.05 5.20
AEM 170120C00037500 C 01/20/17 37.5 4.30 4.55
AEM 170120C00040000 C 01/20/17 40.0 3.65 3.85
AEM 170120C00042500 C 01/20/17 42.5 3.10 3.50
AEM 170120C00045000 C 01/20/17 45.0 2.60 3.05
AEM 170120P00015000 P 01/20/17 15.0 0.69 1.01
AEM 170120P00017500 P 01/20/17 17.5 1.20 1.51
AEM 170120P00020000 P 01/20/17 20.0 1.88 2.17
AEM 170120P00022500 P 01/20/17 22.5 2.74 3.00
AEM 170120P00025000 P 01/20/17 25.0 3.75 4.00
AEM 170120P00027500 P 01/20/17 27.5 4.95 5.15
AEM 170120P00030000 P 01/20/17 30.0 6.25 6.50
AEM 170120P00032500 P 01/20/17 32.5 7.70 8.00
AEM 170120P00035000 P 01/20/17 35.0 9.30 9.65
AEM 170120P00037500 P 01/20/17 37.5 11.00 11.40
AEM 170120P00040000 P 01/20/17 40.0 12.85 13.25
AEM 170120P00042500 P 01/20/17 42.5 14.75 15.20
AEM 170120P00045000 P 01/20/17 45.0 16.75 17.25

OPRA data is delayed 15 minutes.