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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 150717C00022000 C 07/17/15 22.0 5.80 6.55
AEM 150717C00023000 C 07/17/15 23.0 4.80 5.55
AEM 150717C00024000 C 07/17/15 24.0 3.85 4.55
AEM 150717C00025000 C 07/17/15 25.0 2.90 3.60
AEM 150717C00026000 C 07/17/15 26.0 2.44 2.65
AEM 150717C00027000 C 07/17/15 27.0 1.73 1.79
AEM 150717C00028000 C 07/17/15 28.0 1.05 1.13
AEM 150717C00029000 C 07/17/15 29.0 0.58 0.61
AEM 150717C00030000 C 07/17/15 30.0 0.28 0.30
AEM 150717C00031000 C 07/17/15 31.0 0.11 0.14
AEM 150717C00032000 C 07/17/15 32.0 0.04 0.07
AEM 150717C00033000 C 07/17/15 33.0 0.01 0.04
AEM 150717C00034000 C 07/17/15 34.0 0.00 0.02
AEM 150717C00035000 C 07/17/15 35.0 0.00 0.03
AEM 150717C00036000 C 07/17/15 36.0 0.00 0.04
AEM 150717C00037000 C 07/17/15 37.0 0.00 0.04
AEM 150717C00038000 C 07/17/15 38.0 0.00 0.03
AEM 150717C00039000 C 07/17/15 39.0 0.00 0.03
AEM 150717C00040000 C 07/17/15 40.0 0.00 0.03
AEM 150717C00041000 C 07/17/15 41.0 0.00 0.03
AEM 150717C00042000 C 07/17/15 42.0 0.00 0.03
AEM 150717C00043000 C 07/17/15 43.0 0.00 0.02
AEM 150717P00022000 P 07/17/15 22.0 0.00 0.05
AEM 150717P00023000 P 07/17/15 23.0 0.00 0.05
AEM 150717P00024000 P 07/17/15 24.0 0.02 0.07
AEM 150717P00025000 P 07/17/15 25.0 0.05 0.11
AEM 150717P00026000 P 07/17/15 26.0 0.13 0.17
AEM 150717P00027000 P 07/17/15 27.0 0.31 0.34
AEM 150717P00028000 P 07/17/15 28.0 0.62 0.67
AEM 150717P00029000 P 07/17/15 29.0 1.14 1.18
AEM 150717P00030000 P 07/17/15 30.0 1.80 1.88
AEM 150717P00031000 P 07/17/15 31.0 2.62 2.83
AEM 150717P00032000 P 07/17/15 32.0 3.55 3.70
AEM 150717P00033000 P 07/17/15 33.0 4.50 4.70
AEM 150717P00034000 P 07/17/15 34.0 5.50 5.70
AEM 150717P00035000 P 07/17/15 35.0 6.50 6.70
AEM 150717P00036000 P 07/17/15 36.0 7.45 7.70
AEM 150717P00037000 P 07/17/15 37.0 8.50 8.70
AEM 150717P00038000 P 07/17/15 38.0 9.35 9.70
AEM 150717P00039000 P 07/17/15 39.0 10.30 10.70
AEM 150717P00040000 P 07/17/15 40.0 11.30 11.85
AEM 150717P00041000 P 07/17/15 41.0 12.30 12.85
AEM 150717P00042000 P 07/17/15 42.0 13.30 13.85
AEM 150717P00043000 P 07/17/15 43.0 14.50 14.70
AEM 150821C00012500 C 08/21/15 12.5 14.95 16.15
AEM 150821C00015000 C 08/21/15 15.0 12.60 13.55
AEM 150821C00016000 C 08/21/15 16.0 11.80 13.70
AEM 150821C00017500 C 08/21/15 17.5 10.30 12.20
AEM 150821C00019000 C 08/21/15 19.0 8.80 9.55
AEM 150821C00020000 C 08/21/15 20.0 7.85 8.55
AEM 150821C00021000 C 08/21/15 21.0 6.90 7.60
AEM 150821C00022500 C 08/21/15 22.5 5.50 6.20
AEM 150821C00024000 C 08/21/15 24.0 4.20 4.85
AEM 150821C00025000 C 08/21/15 25.0 3.45 4.05
AEM 150821C00026000 C 08/21/15 26.0 3.05 3.30
AEM 150821C00027500 C 08/21/15 27.5 2.21 2.26
AEM 150821C00029000 C 08/21/15 29.0 1.44 1.49
AEM 150821C00030000 C 08/21/15 30.0 1.06 1.10
AEM 150821C00031000 C 08/21/15 31.0 0.75 0.78
AEM 150821C00032500 C 08/21/15 32.5 0.43 0.45
AEM 150821C00034000 C 08/21/15 34.0 0.22 0.26
AEM 150821C00035000 C 08/21/15 35.0 0.13 0.17
AEM 150821C00036000 C 08/21/15 36.0 0.09 0.12
AEM 150821C00037000 C 08/21/15 37.0 0.05 0.08
AEM 150821C00038000 C 08/21/15 38.0 0.04 0.05
AEM 150821C00039000 C 08/21/15 39.0 0.02 0.04
AEM 150821C00040000 C 08/21/15 40.0 0.00 0.04
AEM 150821C00041000 C 08/21/15 41.0 0.00 0.04
AEM 150821C00042000 C 08/21/15 42.0 0.00 0.04
AEM 150821C00043000 C 08/21/15 43.0 0.00 0.04
AEM 150821C00044000 C 08/21/15 44.0 0.00 0.04
AEM 150821C00045000 C 08/21/15 45.0 0.00 0.04
AEM 150821C00046000 C 08/21/15 46.0 0.00 0.04
AEM 150821C00047000 C 08/21/15 47.0 0.00 0.04
AEM 150821C00048000 C 08/21/15 48.0 0.00 0.04
AEM 150821C00049000 C 08/21/15 49.0 0.00 0.03
AEM 150821P00012500 P 08/21/15 12.5 0.00 0.02
AEM 150821P00015000 P 08/21/15 15.0 0.00 0.03
AEM 150821P00016000 P 08/21/15 16.0 0.00 0.04
AEM 150821P00017500 P 08/21/15 17.5 0.00 0.05
AEM 150821P00019000 P 08/21/15 19.0 0.01 0.07
AEM 150821P00020000 P 08/21/15 20.0 0.03 0.08
AEM 150821P00021000 P 08/21/15 21.0 0.06 0.10
AEM 150821P00022500 P 08/21/15 22.5 0.14 0.17
AEM 150821P00024000 P 08/21/15 24.0 0.31 0.37
AEM 150821P00025000 P 08/21/15 25.0 0.49 0.52
AEM 150821P00026000 P 08/21/15 26.0 0.73 0.77
AEM 150821P00027500 P 08/21/15 27.5 1.25 1.30
AEM 150821P00029000 P 08/21/15 29.0 1.99 2.04
AEM 150821P00030000 P 08/21/15 30.0 2.59 2.65
AEM 150821P00031000 P 08/21/15 31.0 3.25 3.35
AEM 150821P00032500 P 08/21/15 32.5 4.40 4.90
AEM 150821P00034000 P 08/21/15 34.0 5.70 6.40
AEM 150821P00035000 P 08/21/15 35.0 6.60 7.30
AEM 150821P00036000 P 08/21/15 36.0 7.55 8.25
AEM 150821P00037000 P 08/21/15 37.0 8.55 9.25
AEM 150821P00038000 P 08/21/15 38.0 9.50 10.25
AEM 150821P00039000 P 08/21/15 39.0 10.50 11.30
AEM 150821P00040000 P 08/21/15 40.0 11.50 12.20
AEM 150821P00041000 P 08/21/15 41.0 12.50 13.20
AEM 150821P00042000 P 08/21/15 42.0 13.30 15.60
AEM 150821P00043000 P 08/21/15 43.0 14.30 15.85
AEM 150821P00044000 P 08/21/15 44.0 15.25 16.85
AEM 150821P00045000 P 08/21/15 45.0 16.30 18.65
AEM 150821P00046000 P 08/21/15 46.0 17.40 18.35
AEM 150821P00047000 P 08/21/15 47.0 18.30 19.60
AEM 150821P00048000 P 08/21/15 48.0 19.40 20.60
AEM 150821P00049000 P 08/21/15 49.0 20.45 21.35
AEM 151120C00015000 C 11/20/15 15.0 12.35 13.60
AEM 151120C00016000 C 11/20/15 16.0 11.20 13.80
AEM 151120C00017000 C 11/20/15 17.0 9.40 12.70
AEM 151120C00018000 C 11/20/15 18.0 8.45 11.80
AEM 151120C00019000 C 11/20/15 19.0 9.00 9.75
AEM 151120C00020000 C 11/20/15 20.0 8.10 8.85
AEM 151120C00021000 C 11/20/15 21.0 7.70 8.00
AEM 151120C00022000 C 11/20/15 22.0 6.85 7.15
AEM 151120C00023000 C 11/20/15 23.0 6.05 6.35
AEM 151120C00024000 C 11/20/15 24.0 5.35 5.60
AEM 151120C00025000 C 11/20/15 25.0 4.75 4.90
AEM 151120C00026000 C 11/20/15 26.0 4.15 4.30
AEM 151120C00027000 C 11/20/15 27.0 3.55 3.70
AEM 151120C00028000 C 11/20/15 28.0 3.05 3.15
AEM 151120C00029000 C 11/20/15 29.0 2.60 2.69
AEM 151120C00030000 C 11/20/15 30.0 2.18 2.26
AEM 151120C00031000 C 11/20/15 31.0 1.82 1.89
AEM 151120C00032000 C 11/20/15 32.0 1.51 1.58
AEM 151120C00033000 C 11/20/15 33.0 1.24 1.30
AEM 151120C00034000 C 11/20/15 34.0 1.01 1.07
AEM 151120C00035000 C 11/20/15 35.0 0.82 0.88
AEM 151120C00036000 C 11/20/15 36.0 0.66 0.72
AEM 151120C00037000 C 11/20/15 37.0 0.53 0.58
AEM 151120C00038000 C 11/20/15 38.0 0.42 0.48
AEM 151120C00039000 C 11/20/15 39.0 0.33 0.39
AEM 151120C00040000 C 11/20/15 40.0 0.26 0.31
AEM 151120C00041000 C 11/20/15 41.0 0.20 0.26
AEM 151120C00042000 C 11/20/15 42.0 0.16 0.21
AEM 151120C00043000 C 11/20/15 43.0 0.12 0.17
AEM 151120C00044000 C 11/20/15 44.0 0.09 0.14
AEM 151120C00045000 C 11/20/15 45.0 0.06 0.12
AEM 151120C00046000 C 11/20/15 46.0 0.04 0.10
AEM 151120C00047000 C 11/20/15 47.0 0.03 0.09
AEM 151120C00048000 C 11/20/15 48.0 0.02 0.08
AEM 151120P00015000 P 11/20/15 15.0 0.02 0.09
AEM 151120P00016000 P 11/20/15 16.0 0.04 0.12
AEM 151120P00017000 P 11/20/15 17.0 0.08 0.15
AEM 151120P00018000 P 11/20/15 18.0 0.14 0.20
AEM 151120P00019000 P 11/20/15 19.0 0.21 0.28
AEM 151120P00020000 P 11/20/15 20.0 0.31 0.39
AEM 151120P00021000 P 11/20/15 21.0 0.44 0.52
AEM 151120P00022000 P 11/20/15 22.0 0.60 0.69
AEM 151120P00023000 P 11/20/15 23.0 0.81 0.90
AEM 151120P00024000 P 11/20/15 24.0 1.07 1.16
AEM 151120P00025000 P 11/20/15 25.0 1.37 1.47
AEM 151120P00026000 P 11/20/15 26.0 1.73 1.83
AEM 151120P00027000 P 11/20/15 27.0 2.15 2.25
AEM 151120P00028000 P 11/20/15 28.0 2.62 2.72
AEM 151120P00029000 P 11/20/15 29.0 3.15 3.25
AEM 151120P00030000 P 11/20/15 30.0 3.70 3.85
AEM 151120P00031000 P 11/20/15 31.0 4.35 4.50
AEM 151120P00032000 P 11/20/15 32.0 5.05 5.15
AEM 151120P00033000 P 11/20/15 33.0 5.75 5.90
AEM 151120P00034000 P 11/20/15 34.0 6.50 6.65
AEM 151120P00035000 P 11/20/15 35.0 7.35 7.50
AEM 151120P00036000 P 11/20/15 36.0 8.15 8.50
AEM 151120P00037000 P 11/20/15 37.0 9.05 9.35
AEM 151120P00038000 P 11/20/15 38.0 9.95 10.25
AEM 151120P00039000 P 11/20/15 39.0 10.85 11.15
AEM 151120P00040000 P 11/20/15 40.0 11.60 12.50
AEM 151120P00041000 P 11/20/15 41.0 11.60 14.65
AEM 151120P00042000 P 11/20/15 42.0 13.40 14.45
AEM 151120P00043000 P 11/20/15 43.0 13.55 16.85
AEM 151120P00044000 P 11/20/15 44.0 14.40 16.60
AEM 151120P00045000 P 11/20/15 45.0 16.50 17.65
AEM 151120P00046000 P 11/20/15 46.0 16.50 18.55
AEM 151120P00047000 P 11/20/15 47.0 17.45 20.80
AEM 151120P00048000 P 11/20/15 48.0 19.45 20.60
AEM 160115C00012500 C 01/15/16 12.5 15.15 16.10
AEM 160115C00015000 C 01/15/16 15.0 12.40 13.70
AEM 160115C00016000 C 01/15/16 16.0 11.15 12.75
AEM 160115C00017500 C 01/15/16 17.5 10.45 11.25
AEM 160115C00019000 C 01/15/16 19.0 9.05 9.90
AEM 160115C00020000 C 01/15/16 20.0 8.75 9.10
AEM 160115C00021000 C 01/15/16 21.0 7.90 8.20
AEM 160115C00022500 C 01/15/16 22.5 6.75 7.05
AEM 160115C00024000 C 01/15/16 24.0 5.70 6.00
AEM 160115C00025000 C 01/15/16 25.0 5.15 5.30
AEM 160115C00026000 C 01/15/16 26.0 4.55 4.70
AEM 160115C00027500 C 01/15/16 27.5 3.75 3.90
AEM 160115C00029000 C 01/15/16 29.0 3.05 3.20
AEM 160115C00030000 C 01/15/16 30.0 2.65 2.75
AEM 160115C00031000 C 01/15/16 31.0 2.28 2.38
AEM 160115C00032500 C 01/15/16 32.5 1.80 1.90
AEM 160115C00034000 C 01/15/16 34.0 1.41 1.51
AEM 160115C00035000 C 01/15/16 35.0 1.19 1.29
AEM 160115C00036000 C 01/15/16 36.0 1.01 1.09
AEM 160115C00037500 C 01/15/16 37.5 0.77 0.87
AEM 160115C00039000 C 01/15/16 39.0 0.58 0.68
AEM 160115C00040000 C 01/15/16 40.0 0.50 0.56
AEM 160115C00041000 C 01/15/16 41.0 0.40 0.49
AEM 160115C00042500 C 01/15/16 42.5 0.30 0.37
AEM 160115C00044000 C 01/15/16 44.0 0.22 0.31
AEM 160115C00045000 C 01/15/16 45.0 0.18 0.25
AEM 160115C00046000 C 01/15/16 46.0 0.14 0.23
AEM 160115C00047500 C 01/15/16 47.5 0.10 0.17
AEM 160115C00050000 C 01/15/16 50.0 0.06 0.12
AEM 160115C00055000 C 01/15/16 55.0 0.01 0.08
AEM 160115C00060000 C 01/15/16 60.0 0.00 0.06
AEM 160115P00012500 P 01/15/16 12.5 0.00 0.08
AEM 160115P00015000 P 01/15/16 15.0 0.07 0.14
AEM 160115P00016000 P 01/15/16 16.0 0.12 0.19
AEM 160115P00017500 P 01/15/16 17.5 0.22 0.29
AEM 160115P00019000 P 01/15/16 19.0 0.38 0.44
AEM 160115P00020000 P 01/15/16 20.0 0.52 0.58
AEM 160115P00021000 P 01/15/16 21.0 0.69 0.76
AEM 160115P00022500 P 01/15/16 22.5 1.03 1.10
AEM 160115P00024000 P 01/15/16 24.0 1.46 1.54
AEM 160115P00025000 P 01/15/16 25.0 1.80 1.89
AEM 160115P00026000 P 01/15/16 26.0 2.18 2.28
AEM 160115P00027500 P 01/15/16 27.5 2.86 2.96
AEM 160115P00029000 P 01/15/16 29.0 3.65 3.75
AEM 160115P00030000 P 01/15/16 30.0 4.20 4.35
AEM 160115P00031000 P 01/15/16 31.0 4.85 5.00
AEM 160115P00032500 P 01/15/16 32.5 5.85 6.00
AEM 160115P00034000 P 01/15/16 34.0 6.95 7.10
AEM 160115P00035000 P 01/15/16 35.0 7.75 7.90
AEM 160115P00036000 P 01/15/16 36.0 8.55 8.70
AEM 160115P00037500 P 01/15/16 37.5 9.80 10.15
AEM 160115P00039000 P 01/15/16 39.0 11.05 11.50
AEM 160115P00040000 P 01/15/16 40.0 11.95 12.40
AEM 160115P00041000 P 01/15/16 41.0 12.95 13.30
AEM 160115P00042500 P 01/15/16 42.5 14.35 15.10
AEM 160115P00044000 P 01/15/16 44.0 15.65 16.55
AEM 160115P00045000 P 01/15/16 45.0 16.65 17.50
AEM 160115P00046000 P 01/15/16 46.0 16.65 19.90
AEM 160115P00047500 P 01/15/16 47.5 19.05 20.45
AEM 160115P00050000 P 01/15/16 50.0 21.35 23.05
AEM 160115P00055000 P 01/15/16 55.0 26.15 28.60
AEM 160115P00060000 P 01/15/16 60.0 31.25 32.70
AEM 160219C00016000 C 02/19/16 16.0 11.55 12.80
AEM 160219C00017000 C 02/19/16 17.0 10.55 12.05
AEM 160219C00018000 C 02/19/16 18.0 9.85 11.05
AEM 160219C00019000 C 02/19/16 19.0 9.70 10.05
AEM 160219C00020000 C 02/19/16 20.0 8.85 9.20
AEM 160219C00021000 C 02/19/16 21.0 8.05 8.40
AEM 160219C00022000 C 02/19/16 22.0 7.30 7.65
AEM 160219C00023000 C 02/19/16 23.0 6.60 6.95
AEM 160219C00024000 C 02/19/16 24.0 5.95 6.25
AEM 160219C00025000 C 02/19/16 25.0 5.45 5.60
AEM 160219C00026000 C 02/19/16 26.0 4.85 5.05
AEM 160219C00027000 C 02/19/16 27.0 4.30 4.50
AEM 160219C00028000 C 02/19/16 28.0 3.80 4.00
AEM 160219C00029000 C 02/19/16 29.0 3.35 3.55
AEM 160219C00030000 C 02/19/16 30.0 2.99 3.10
AEM 160219C00031000 C 02/19/16 31.0 2.62 2.72
AEM 160219C00032000 C 02/19/16 32.0 2.29 2.42
AEM 160219C00033000 C 02/19/16 33.0 2.00 2.11
AEM 160219C00034000 C 02/19/16 34.0 1.73 1.82
AEM 160219C00035000 C 02/19/16 35.0 1.50 1.64
AEM 160219C00036000 C 02/19/16 36.0 1.29 1.38
AEM 160219C00037000 C 02/19/16 37.0 1.11 1.25
AEM 160219C00038000 C 02/19/16 38.0 0.96 1.04
AEM 160219C00039000 C 02/19/16 39.0 0.82 0.90
AEM 160219C00040000 C 02/19/16 40.0 0.69 0.77
AEM 160219C00041000 C 02/19/16 41.0 0.60 0.68
AEM 160219C00042000 C 02/19/16 42.0 0.51 0.58
AEM 160219C00043000 C 02/19/16 43.0 0.44 0.55
AEM 160219C00044000 C 02/19/16 44.0 0.37 0.43
AEM 160219C00045000 C 02/19/16 45.0 0.32 0.40
AEM 160219P00016000 P 02/19/16 16.0 0.17 0.22
AEM 160219P00017000 P 02/19/16 17.0 0.26 0.30
AEM 160219P00018000 P 02/19/16 18.0 0.36 0.41
AEM 160219P00019000 P 02/19/16 19.0 0.49 0.55
AEM 160219P00020000 P 02/19/16 20.0 0.67 0.72
AEM 160219P00021000 P 02/19/16 21.0 0.85 0.92
AEM 160219P00022000 P 02/19/16 22.0 1.10 1.17
AEM 160219P00023000 P 02/19/16 23.0 1.38 1.45
AEM 160219P00024000 P 02/19/16 24.0 1.70 1.77
AEM 160219P00025000 P 02/19/16 25.0 2.06 2.15
AEM 160219P00026000 P 02/19/16 26.0 2.48 2.57
AEM 160219P00027000 P 02/19/16 27.0 2.93 3.05
AEM 160219P00028000 P 02/19/16 28.0 3.40 3.55
AEM 160219P00029000 P 02/19/16 29.0 3.95 4.10
AEM 160219P00030000 P 02/19/16 30.0 4.55 4.70
AEM 160219P00031000 P 02/19/16 31.0 5.15 5.35
AEM 160219P00032000 P 02/19/16 32.0 5.80 6.00
AEM 160219P00033000 P 02/19/16 33.0 6.50 6.75
AEM 160219P00034000 P 02/19/16 34.0 7.25 7.45
AEM 160219P00035000 P 02/19/16 35.0 8.00 8.25
AEM 160219P00036000 P 02/19/16 36.0 8.80 9.00
AEM 160219P00037000 P 02/19/16 37.0 9.65 9.85
AEM 160219P00038000 P 02/19/16 38.0 10.45 10.80
AEM 160219P00039000 P 02/19/16 39.0 11.30 11.65
AEM 160219P00040000 P 02/19/16 40.0 12.20 12.55
AEM 160219P00041000 P 02/19/16 41.0 13.00 13.45
AEM 160219P00042000 P 02/19/16 42.0 13.95 14.35
AEM 160219P00043000 P 02/19/16 43.0 14.90 15.30
AEM 160219P00044000 P 02/19/16 44.0 15.60 17.40
AEM 160219P00045000 P 02/19/16 45.0 16.65 17.90
AEM 170120C00015000 C 01/20/17 15.0 12.85 14.35
AEM 170120C00017500 C 01/20/17 17.5 11.85 12.30
AEM 170120C00020000 C 01/20/17 20.0 10.10 10.60
AEM 170120C00022500 C 01/20/17 22.5 8.50 8.95
AEM 170120C00025000 C 01/20/17 25.0 7.15 7.55
AEM 170120C00027500 C 01/20/17 27.5 5.95 6.30
AEM 170120C00030000 C 01/20/17 30.0 4.90 5.25
AEM 170120C00032500 C 01/20/17 32.5 4.00 4.35
AEM 170120C00035000 C 01/20/17 35.0 3.25 3.60
AEM 170120C00037500 C 01/20/17 37.5 2.59 2.94
AEM 170120C00040000 C 01/20/17 40.0 2.08 2.59
AEM 170120C00042500 C 01/20/17 42.5 1.65 2.00
AEM 170120C00045000 C 01/20/17 45.0 1.30 1.67
AEM 170120P00015000 P 01/20/17 15.0 0.70 0.92
AEM 170120P00017500 P 01/20/17 17.5 1.23 1.47
AEM 170120P00020000 P 01/20/17 20.0 1.85 2.17
AEM 170120P00022500 P 01/20/17 22.5 2.78 3.05
AEM 170120P00025000 P 01/20/17 25.0 3.85 4.10
AEM 170120P00027500 P 01/20/17 27.5 5.10 5.40
AEM 170120P00030000 P 01/20/17 30.0 6.50 6.85
AEM 170120P00032500 P 01/20/17 32.5 8.10 8.45
AEM 170120P00035000 P 01/20/17 35.0 9.85 10.20
AEM 170120P00037500 P 01/20/17 37.5 11.70 12.05
AEM 170120P00040000 P 01/20/17 40.0 13.65 14.05
AEM 170120P00042500 P 01/20/17 42.5 15.70 16.10
AEM 170120P00045000 P 01/20/17 45.0 17.85 18.25

OPRA data is delayed 15 minutes.