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 (2015-01-09)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 150417C00022000 C 04/17/15 22.0 6.60 7.45
AEM 150417C00023000 C 04/17/15 23.0 5.60 6.45
AEM 150417C00024000 C 04/17/15 24.0 4.65 5.40
AEM 150417C00025000 C 04/17/15 25.0 3.90 4.10
AEM 150417C00026000 C 04/17/15 26.0 3.05 3.25
AEM 150417C00027000 C 04/17/15 27.0 2.32 2.42
AEM 150417C00028000 C 04/17/15 28.0 1.64 1.71
AEM 150417C00029000 C 04/17/15 29.0 1.10 1.14
AEM 150417C00030000 C 04/17/15 30.0 0.69 0.72
AEM 150417C00031000 C 04/17/15 31.0 0.40 0.43
AEM 150417C00032000 C 04/17/15 32.0 0.24 0.25
AEM 150417C00033000 C 04/17/15 33.0 0.11 0.14
AEM 150417C00034000 C 04/17/15 34.0 0.06 0.08
AEM 150417C00035000 C 04/17/15 35.0 0.02 0.06
AEM 150417C00036000 C 04/17/15 36.0 0.01 0.05
AEM 150417C00037000 C 04/17/15 37.0 0.00 0.05
AEM 150417C00038000 C 04/17/15 38.0 0.00 0.04
AEM 150417C00039000 C 04/17/15 39.0 0.00 0.04
AEM 150417P00022000 P 04/17/15 22.0 0.01 0.05
AEM 150417P00023000 P 04/17/15 23.0 0.02 0.07
AEM 150417P00024000 P 04/17/15 24.0 0.05 0.10
AEM 150417P00025000 P 04/17/15 25.0 0.12 0.17
AEM 150417P00026000 P 04/17/15 26.0 0.26 0.30
AEM 150417P00027000 P 04/17/15 27.0 0.48 0.50
AEM 150417P00028000 P 04/17/15 28.0 0.77 0.84
AEM 150417P00029000 P 04/17/15 29.0 1.24 1.29
AEM 150417P00030000 P 04/17/15 30.0 1.83 1.88
AEM 150417P00031000 P 04/17/15 31.0 2.53 2.61
AEM 150417P00032000 P 04/17/15 32.0 3.25 3.45
AEM 150417P00033000 P 04/17/15 33.0 4.15 4.35
AEM 150417P00034000 P 04/17/15 34.0 4.65 5.50
AEM 150417P00035000 P 04/17/15 35.0 5.65 6.45
AEM 150417P00036000 P 04/17/15 36.0 6.55 7.45
AEM 150417P00037000 P 04/17/15 37.0 7.60 8.45
AEM 150417P00038000 P 04/17/15 38.0 8.60 9.45
AEM 150417P00039000 P 04/17/15 39.0 9.50 10.45
AEM 150515C00015000 C 05/15/15 15.0 13.55 14.50
AEM 150515C00016000 C 05/15/15 16.0 12.40 13.50
AEM 150515C00017500 C 05/15/15 17.5 11.00 12.00
AEM 150515C00019000 C 05/15/15 19.0 9.60 10.60
AEM 150515C00020000 C 05/15/15 20.0 8.65 9.55
AEM 150515C00021000 C 05/15/15 21.0 7.70 8.55
AEM 150515C00022500 C 05/15/15 22.5 6.50 6.95
AEM 150515C00024000 C 05/15/15 24.0 5.20 5.45
AEM 150515C00025000 C 05/15/15 25.0 4.35 4.60
AEM 150515C00026000 C 05/15/15 26.0 3.65 3.85
AEM 150515C00027500 C 05/15/15 27.5 2.70 2.76
AEM 150515C00029000 C 05/15/15 29.0 1.89 1.94
AEM 150515C00030000 C 05/15/15 30.0 1.45 1.50
AEM 150515C00031000 C 05/15/15 31.0 1.10 1.13
AEM 150515C00032500 C 05/15/15 32.5 0.69 0.73
AEM 150515C00034000 C 05/15/15 34.0 0.42 0.46
AEM 150515C00035000 C 05/15/15 35.0 0.29 0.33
AEM 150515C00036000 C 05/15/15 36.0 0.21 0.25
AEM 150515C00037500 C 05/15/15 37.5 0.12 0.16
AEM 150515C00039000 C 05/15/15 39.0 0.06 0.10
AEM 150515C00040000 C 05/15/15 40.0 0.04 0.08
AEM 150515C00041000 C 05/15/15 41.0 0.03 0.07
AEM 150515C00042500 C 05/15/15 42.5 0.01 0.06
AEM 150515C00044000 C 05/15/15 44.0 0.01 0.05
AEM 150515C00045000 C 05/15/15 45.0 0.00 0.05
AEM 150515C00046000 C 05/15/15 46.0 0.00 0.05
AEM 150515C00047000 C 05/15/15 47.0 0.00 0.05
AEM 150515C00048000 C 05/15/15 48.0 0.00 0.05
AEM 150515C00049000 C 05/15/15 49.0 0.00 0.05
AEM 150515P00015000 P 05/15/15 15.0 0.00 0.05
AEM 150515P00016000 P 05/15/15 16.0 0.00 0.05
AEM 150515P00017500 P 05/15/15 17.5 0.01 0.07
AEM 150515P00019000 P 05/15/15 19.0 0.03 0.08
AEM 150515P00020000 P 05/15/15 20.0 0.06 0.09
AEM 150515P00021000 P 05/15/15 21.0 0.10 0.13
AEM 150515P00022500 P 05/15/15 22.5 0.21 0.24
AEM 150515P00024000 P 05/15/15 24.0 0.40 0.43
AEM 150515P00025000 P 05/15/15 25.0 0.58 0.62
AEM 150515P00026000 P 05/15/15 26.0 0.84 0.87
AEM 150515P00027500 P 05/15/15 27.5 1.34 1.38
AEM 150515P00029000 P 05/15/15 29.0 2.03 2.08
AEM 150515P00030000 P 05/15/15 30.0 2.56 2.64
AEM 150515P00031000 P 05/15/15 31.0 3.15 3.30
AEM 150515P00032500 P 05/15/15 32.5 4.25 4.40
AEM 150515P00034000 P 05/15/15 34.0 5.45 5.65
AEM 150515P00035000 P 05/15/15 35.0 6.30 6.55
AEM 150515P00036000 P 05/15/15 36.0 7.20 7.45
AEM 150515P00037500 P 05/15/15 37.5 8.25 9.05
AEM 150515P00039000 P 05/15/15 39.0 9.70 10.50
AEM 150515P00040000 P 05/15/15 40.0 10.60 11.50
AEM 150515P00041000 P 05/15/15 41.0 11.55 12.55
AEM 150515P00042500 P 05/15/15 42.5 13.05 13.95
AEM 150515P00044000 P 05/15/15 44.0 14.55 16.65
AEM 150515P00045000 P 05/15/15 45.0 15.50 16.55
AEM 150515P00046000 P 05/15/15 46.0 15.45 18.75
AEM 150515P00047000 P 05/15/15 47.0 16.45 19.75
AEM 150515P00048000 P 05/15/15 48.0 18.20 20.60
AEM 150515P00049000 P 05/15/15 49.0 19.50 20.70
AEM 150821C00012500 C 08/21/15 12.5 14.95 17.40
AEM 150821C00015000 C 08/21/15 15.0 12.30 15.20
AEM 150821C00016000 C 08/21/15 16.0 11.30 14.80
AEM 150821C00017500 C 08/21/15 17.5 9.85 13.15
AEM 150821C00019000 C 08/21/15 19.0 8.70 11.95
AEM 150821C00020000 C 08/21/15 20.0 8.55 10.10
AEM 150821C00021000 C 08/21/15 21.0 8.35 8.70
AEM 150821C00022500 C 08/21/15 22.5 7.15 7.50
AEM 150821C00024000 C 08/21/15 24.0 6.05 6.35
AEM 150821C00025000 C 08/21/15 25.0 5.35 5.65
AEM 150821C00026000 C 08/21/15 26.0 4.75 4.90
AEM 150821C00027500 C 08/21/15 27.5 3.90 4.05
AEM 150821C00029000 C 08/21/15 29.0 3.15 3.30
AEM 150821C00030000 C 08/21/15 30.0 2.74 2.86
AEM 150821C00031000 C 08/21/15 31.0 2.35 2.47
AEM 150821C00032500 C 08/21/15 32.5 1.85 1.97
AEM 150821C00034000 C 08/21/15 34.0 1.45 1.56
AEM 150821C00035000 C 08/21/15 35.0 1.22 1.33
AEM 150821C00036000 C 08/21/15 36.0 1.02 1.13
AEM 150821C00037000 C 08/21/15 37.0 0.87 0.96
AEM 150821C00038000 C 08/21/15 38.0 0.73 0.82
AEM 150821C00039000 C 08/21/15 39.0 0.61 0.69
AEM 150821C00040000 C 08/21/15 40.0 0.51 0.59
AEM 150821C00041000 C 08/21/15 41.0 0.42 0.50
AEM 150821C00042000 C 08/21/15 42.0 0.35 0.43
AEM 150821C00043000 C 08/21/15 43.0 0.30 0.37
AEM 150821C00044000 C 08/21/15 44.0 0.25 0.32
AEM 150821C00045000 C 08/21/15 45.0 0.21 0.27
AEM 150821C00046000 C 08/21/15 46.0 0.18 0.23
AEM 150821C00047000 C 08/21/15 47.0 0.15 0.20
AEM 150821C00048000 C 08/21/15 48.0 0.12 0.17
AEM 150821C00049000 C 08/21/15 49.0 0.10 0.15
AEM 150821P00012500 P 08/21/15 12.5 0.01 0.08
AEM 150821P00015000 P 08/21/15 15.0 0.07 0.13
AEM 150821P00016000 P 08/21/15 16.0 0.11 0.17
AEM 150821P00017500 P 08/21/15 17.5 0.19 0.25
AEM 150821P00019000 P 08/21/15 19.0 0.32 0.39
AEM 150821P00020000 P 08/21/15 20.0 0.44 0.50
AEM 150821P00021000 P 08/21/15 21.0 0.60 0.65
AEM 150821P00022500 P 08/21/15 22.5 0.88 0.97
AEM 150821P00024000 P 08/21/15 24.0 1.27 1.35
AEM 150821P00025000 P 08/21/15 25.0 1.58 1.65
AEM 150821P00026000 P 08/21/15 26.0 1.94 2.04
AEM 150821P00027500 P 08/21/15 27.5 2.57 2.69
AEM 150821P00029000 P 08/21/15 29.0 3.30 3.45
AEM 150821P00030000 P 08/21/15 30.0 3.85 4.00
AEM 150821P00031000 P 08/21/15 31.0 4.50 4.65
AEM 150821P00032500 P 08/21/15 32.5 5.50 5.60
AEM 150821P00034000 P 08/21/15 34.0 6.55 6.70
AEM 150821P00035000 P 08/21/15 35.0 7.35 7.50
AEM 150821P00036000 P 08/21/15 36.0 8.15 8.30
AEM 150821P00037000 P 08/21/15 37.0 8.85 9.15
AEM 150821P00038000 P 08/21/15 38.0 9.70 10.05
AEM 150821P00039000 P 08/21/15 39.0 10.60 10.90
AEM 150821P00040000 P 08/21/15 40.0 11.50 11.80
AEM 150821P00041000 P 08/21/15 41.0 12.40 12.75
AEM 150821P00042000 P 08/21/15 42.0 13.30 13.65
AEM 150821P00043000 P 08/21/15 43.0 13.00 14.90
AEM 150821P00044000 P 08/21/15 44.0 13.55 16.25
AEM 150821P00045000 P 08/21/15 45.0 15.20 16.75
AEM 150821P00046000 P 08/21/15 46.0 15.95 17.75
AEM 150821P00047000 P 08/21/15 47.0 16.45 19.45
AEM 150821P00048000 P 08/21/15 48.0 17.40 20.35
AEM 150821P00049000 P 08/21/15 49.0 18.35 20.80
AEM 151120C00016000 C 11/20/15 16.0 12.35 14.15
AEM 151120C00017000 C 11/20/15 17.0 11.70 13.35
AEM 151120C00018000 C 11/20/15 18.0 10.85 12.40
AEM 151120C00019000 C 11/20/15 19.0 10.35 10.75
AEM 151120C00020000 C 11/20/15 20.0 9.50 10.00
AEM 151120C00021000 C 11/20/15 21.0 8.80 9.20
AEM 151120C00022000 C 11/20/15 22.0 8.10 8.45
AEM 151120C00023000 C 11/20/15 23.0 7.40 7.75
AEM 151120C00024000 C 11/20/15 24.0 6.70 7.05
AEM 151120C00025000 C 11/20/15 25.0 6.15 6.30
AEM 151120C00026000 C 11/20/15 26.0 5.55 5.70
AEM 151120C00027000 C 11/20/15 27.0 5.00 5.15
AEM 151120C00028000 C 11/20/15 28.0 4.50 4.65
AEM 151120C00029000 C 11/20/15 29.0 4.05 4.20
AEM 151120C00030000 C 11/20/15 30.0 3.60 3.80
AEM 151120C00031000 C 11/20/15 31.0 3.25 3.40
AEM 151120C00032000 C 11/20/15 32.0 2.87 3.05
AEM 151120C00033000 C 11/20/15 33.0 2.58 2.69
AEM 151120C00034000 C 11/20/15 34.0 2.26 2.40
AEM 151120C00035000 C 11/20/15 35.0 2.01 2.14
AEM 151120C00036000 C 11/20/15 36.0 1.81 1.90
AEM 151120C00037000 C 11/20/15 37.0 1.59 1.69
AEM 151120C00038000 C 11/20/15 38.0 1.40 1.51
AEM 151120C00039000 C 11/20/15 39.0 1.21 1.34
AEM 151120C00040000 C 11/20/15 40.0 1.08 1.19
AEM 151120C00041000 C 11/20/15 41.0 0.95 1.06
AEM 151120C00042000 C 11/20/15 42.0 0.83 0.95
AEM 151120C00043000 C 11/20/15 43.0 0.76 0.84
AEM 151120C00044000 C 11/20/15 44.0 0.66 0.75
AEM 151120C00045000 C 11/20/15 45.0 0.57 0.67
AEM 151120P00016000 P 11/20/15 16.0 0.28 0.35
AEM 151120P00017000 P 11/20/15 17.0 0.38 0.45
AEM 151120P00018000 P 11/20/15 18.0 0.52 0.58
AEM 151120P00019000 P 11/20/15 19.0 0.67 0.73
AEM 151120P00020000 P 11/20/15 20.0 0.86 0.95
AEM 151120P00021000 P 11/20/15 21.0 1.08 1.17
AEM 151120P00022000 P 11/20/15 22.0 1.33 1.43
AEM 151120P00023000 P 11/20/15 23.0 1.62 1.73
AEM 151120P00024000 P 11/20/15 24.0 1.95 2.07
AEM 151120P00025000 P 11/20/15 25.0 2.32 2.44
AEM 151120P00026000 P 11/20/15 26.0 2.72 2.86
AEM 151120P00027000 P 11/20/15 27.0 3.15 3.35
AEM 151120P00028000 P 11/20/15 28.0 3.65 3.85
AEM 151120P00029000 P 11/20/15 29.0 4.20 4.35
AEM 151120P00030000 P 11/20/15 30.0 4.75 4.95
AEM 151120P00031000 P 11/20/15 31.0 5.35 5.55
AEM 151120P00032000 P 11/20/15 32.0 6.00 6.20
AEM 151120P00033000 P 11/20/15 33.0 6.70 6.90
AEM 151120P00034000 P 11/20/15 34.0 7.40 7.60
AEM 151120P00035000 P 11/20/15 35.0 8.15 8.30
AEM 151120P00036000 P 11/20/15 36.0 8.90 9.10
AEM 151120P00037000 P 11/20/15 37.0 9.70 9.90
AEM 151120P00038000 P 11/20/15 38.0 10.50 10.70
AEM 151120P00039000 P 11/20/15 39.0 11.35 11.55
AEM 151120P00040000 P 11/20/15 40.0 12.05 12.45
AEM 151120P00041000 P 11/20/15 41.0 12.90 13.30
AEM 151120P00042000 P 11/20/15 42.0 13.75 14.25
AEM 151120P00043000 P 11/20/15 43.0 14.65 15.10
AEM 151120P00044000 P 11/20/15 44.0 15.55 16.05
AEM 151120P00045000 P 11/20/15 45.0 16.50 16.90
AEM 160115C00012500 C 01/15/16 12.5 15.05 18.55
AEM 160115C00015000 C 01/15/16 15.0 12.70 16.00
AEM 160115C00017500 C 01/15/16 17.5 11.30 12.85
AEM 160115C00020000 C 01/15/16 20.0 9.80 10.20
AEM 160115C00022500 C 01/15/16 22.5 8.00 8.40
AEM 160115C00025000 C 01/15/16 25.0 6.45 6.65
AEM 160115C00027500 C 01/15/16 27.5 5.10 5.30
AEM 160115C00030000 C 01/15/16 30.0 4.00 4.20
AEM 160115C00032500 C 01/15/16 32.5 3.10 3.25
AEM 160115C00035000 C 01/15/16 35.0 2.38 2.52
AEM 160115C00037500 C 01/15/16 37.5 1.82 1.95
AEM 160115C00040000 C 01/15/16 40.0 1.37 1.51
AEM 160115C00042500 C 01/15/16 42.5 1.06 1.17
AEM 160115C00045000 C 01/15/16 45.0 0.80 0.87
AEM 160115C00047500 C 01/15/16 47.5 0.61 0.72
AEM 160115C00050000 C 01/15/16 50.0 0.47 0.57
AEM 160115C00055000 C 01/15/16 55.0 0.28 0.37
AEM 160115C00060000 C 01/15/16 60.0 0.17 0.24
AEM 160115P00012500 P 01/15/16 12.5 0.11 0.19
AEM 160115P00015000 P 01/15/16 15.0 0.29 0.36
AEM 160115P00017500 P 01/15/16 17.5 0.60 0.66
AEM 160115P00020000 P 01/15/16 20.0 1.08 1.18
AEM 160115P00022500 P 01/15/16 22.5 1.76 1.87
AEM 160115P00025000 P 01/15/16 25.0 2.67 2.81
AEM 160115P00027500 P 01/15/16 27.5 3.80 3.95
AEM 160115P00030000 P 01/15/16 30.0 5.15 5.35
AEM 160115P00032500 P 01/15/16 32.5 6.75 6.95
AEM 160115P00035000 P 01/15/16 35.0 8.55 8.70
AEM 160115P00037500 P 01/15/16 37.5 10.45 10.65
AEM 160115P00040000 P 01/15/16 40.0 12.50 12.70
AEM 160115P00042500 P 01/15/16 42.5 14.45 14.90
AEM 160115P00045000 P 01/15/16 45.0 16.70 17.10
AEM 160115P00047500 P 01/15/16 47.5 19.00 19.45
AEM 160115P00050000 P 01/15/16 50.0 21.35 21.80
AEM 160115P00055000 P 01/15/16 55.0 24.95 28.15
AEM 160115P00060000 P 01/15/16 60.0 29.55 33.10
AEM 170120C00015000 C 01/20/17 15.0 12.75 16.55
AEM 170120C00017500 C 01/20/17 17.5 12.60 13.40
AEM 170120C00020000 C 01/20/17 20.0 10.95 11.70
AEM 170120C00022500 C 01/20/17 22.5 9.45 10.15
AEM 170120C00025000 C 01/20/17 25.0 8.30 8.80
AEM 170120C00027500 C 01/20/17 27.5 7.20 7.60
AEM 170120C00030000 C 01/20/17 30.0 6.20 6.60
AEM 170120C00032500 C 01/20/17 32.5 5.30 5.70
AEM 170120C00035000 C 01/20/17 35.0 4.50 4.90
AEM 170120C00037500 C 01/20/17 37.5 3.85 4.25
AEM 170120C00040000 C 01/20/17 40.0 3.25 3.70
AEM 170120C00042500 C 01/20/17 42.5 2.74 3.20
AEM 170120C00045000 C 01/20/17 45.0 2.33 2.78
AEM 170120P00015000 P 01/20/17 15.0 0.90 1.23
AEM 170120P00017500 P 01/20/17 17.5 1.54 1.83
AEM 170120P00020000 P 01/20/17 20.0 2.34 2.61
AEM 170120P00022500 P 01/20/17 22.5 3.30 3.55
AEM 170120P00025000 P 01/20/17 25.0 4.40 4.65
AEM 170120P00027500 P 01/20/17 27.5 5.70 5.95
AEM 170120P00030000 P 01/20/17 30.0 7.15 7.40
AEM 170120P00032500 P 01/20/17 32.5 8.70 8.95
AEM 170120P00035000 P 01/20/17 35.0 10.40 10.70
AEM 170120P00037500 P 01/20/17 37.5 12.15 12.50
AEM 170120P00040000 P 01/20/17 40.0 14.10 14.45
AEM 170120P00042500 P 01/20/17 42.5 16.05 16.45
AEM 170120P00045000 P 01/20/17 45.0 18.10 18.55

OPRA data is delayed 15 minutes.