Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Agnico Eagle Mines Ltd (AEM)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 180119C00015000 C Jan 19, 2018 15.0 27.70 28.70
AEM 180119C00018000 C Jan 19, 2018 18.0 24.80 25.40
AEM 180119C00020000 C Jan 19, 2018 20.0 22.75 23.45
AEM 180119C00023000 C Jan 19, 2018 23.0 19.95 20.90
AEM 180119C00024000 C Jan 19, 2018 24.0 18.85 19.55
AEM 180119C00025000 C Jan 19, 2018 25.0 17.80 18.75
AEM 180119C00026000 C Jan 19, 2018 26.0 16.75 17.80
AEM 180119C00027000 C Jan 19, 2018 27.0 15.85 16.50
AEM 180119C00028000 C Jan 19, 2018 28.0 14.95 16.00
AEM 180119C00029000 C Jan 19, 2018 29.0 13.85 14.95
AEM 180119C00030000 C Jan 19, 2018 30.0 12.85 14.05
AEM 180119C00031000 C Jan 19, 2018 31.0 11.90 12.90
AEM 180119C00032000 C Jan 19, 2018 32.0 10.80 11.85
AEM 180119C00033000 C Jan 19, 2018 33.0 9.70 11.05
AEM 180119C00034000 C Jan 19, 2018 34.0 8.75 9.30
AEM 180119C00035000 C Jan 19, 2018 35.0 7.75 8.25
AEM 180119C00036000 C Jan 19, 2018 36.0 6.75 7.25
AEM 180119C00037000 C Jan 19, 2018 37.0 6.00 6.40
AEM 180119C00038000 C Jan 19, 2018 38.0 5.05 5.30
AEM 180119C00039000 C Jan 19, 2018 39.0 4.15 4.35
AEM 180119C00040000 C Jan 19, 2018 40.0 3.30 3.45
AEM 180119C00041000 C Jan 19, 2018 41.0 2.43 2.64
AEM 180119C00042000 C Jan 19, 2018 42.0 1.82 1.94
AEM 180119C00043000 C Jan 19, 2018 43.0 1.26 1.34
AEM 180119C00044000 C Jan 19, 2018 44.0 0.82 0.91
AEM 180119C00045000 C Jan 19, 2018 45.0 0.52 0.59
AEM 180119C00046000 C Jan 19, 2018 46.0 0.32 0.38
AEM 180119C00047000 C Jan 19, 2018 47.0 0.20 0.25
AEM 180119C00048000 C Jan 19, 2018 48.0 0.11 0.19
AEM 180119C00049000 C Jan 19, 2018 49.0 0.07 0.12
AEM 180119C00050000 C Jan 19, 2018 50.0 0.04 0.09
AEM 180119C00055000 C Jan 19, 2018 55.0 0.00 0.01
AEM 180119C00060000 C Jan 19, 2018 60.0 0.00 0.03
AEM 180119C00065000 C Jan 19, 2018 65.0 0.00 0.03
AEM 180119C00070000 C Jan 19, 2018 70.0 0.00 0.03
AEM 180119C00075000 C Jan 19, 2018 75.0 0.00 0.03
AEM 180119C00080000 C Jan 19, 2018 80.0 0.00 0.03
AEM 180119C00085000 C Jan 19, 2018 85.0 0.00 0.03
AEM 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
AEM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
AEM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
AEM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
AEM 180119P00024000 P Jan 19, 2018 24.0 0.00 0.03
AEM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
AEM 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
AEM 180119P00027000 P Jan 19, 2018 27.0 0.00 0.03
AEM 180119P00028000 P Jan 19, 2018 28.0 0.00 0.03
AEM 180119P00029000 P Jan 19, 2018 29.0 0.00 0.03
AEM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
AEM 180119P00031000 P Jan 19, 2018 31.0 0.00 0.03
AEM 180119P00032000 P Jan 19, 2018 32.0 0.00 0.04
AEM 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
AEM 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
AEM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.07
AEM 180119P00036000 P Jan 19, 2018 36.0 0.02 0.07
AEM 180119P00037000 P Jan 19, 2018 37.0 0.05 0.09
AEM 180119P00038000 P Jan 19, 2018 38.0 0.08 0.14
AEM 180119P00039000 P Jan 19, 2018 39.0 0.15 0.21
AEM 180119P00040000 P Jan 19, 2018 40.0 0.28 0.36
AEM 180119P00041000 P Jan 19, 2018 41.0 0.47 0.54
AEM 180119P00042000 P Jan 19, 2018 42.0 0.78 0.86
AEM 180119P00043000 P Jan 19, 2018 43.0 1.21 1.29
AEM 180119P00044000 P Jan 19, 2018 44.0 1.75 1.86
AEM 180119P00045000 P Jan 19, 2018 45.0 2.46 2.58
AEM 180119P00046000 P Jan 19, 2018 46.0 3.20 3.55
AEM 180119P00047000 P Jan 19, 2018 47.0 4.05 4.25
AEM 180119P00048000 P Jan 19, 2018 48.0 5.00 5.25
AEM 180119P00049000 P Jan 19, 2018 49.0 5.95 6.15
AEM 180119P00050000 P Jan 19, 2018 50.0 6.95 7.15
AEM 180119P00055000 P Jan 19, 2018 55.0 11.70 12.45
AEM 180119P00060000 P Jan 19, 2018 60.0 16.85 17.25
AEM 180119P00065000 P Jan 19, 2018 65.0 21.95 22.25
AEM 180119P00070000 P Jan 19, 2018 70.0 26.95 27.95
AEM 180119P00075000 P Jan 19, 2018 75.0 31.95 32.85
AEM 180119P00080000 P Jan 19, 2018 80.0 36.45 39.55
AEM 180119P00085000 P Jan 19, 2018 85.0 41.80 44.55
AEM 180216C00024000 C Feb 16, 2018 24.0 18.70 21.00
AEM 180216C00025000 C Feb 16, 2018 25.0 17.85 19.10
AEM 180216C00026000 C Feb 16, 2018 26.0 16.90 18.05
AEM 180216C00027000 C Feb 16, 2018 27.0 15.80 17.10
AEM 180216C00028000 C Feb 16, 2018 28.0 14.95 16.15
AEM 180216C00029000 C Feb 16, 2018 29.0 13.95 14.65
AEM 180216C00030000 C Feb 16, 2018 30.0 12.65 14.35
AEM 180216C00031000 C Feb 16, 2018 31.0 11.65 13.20
AEM 180216C00032000 C Feb 16, 2018 32.0 10.95 13.60
AEM 180216C00033000 C Feb 16, 2018 33.0 9.75 11.40
AEM 180216C00034000 C Feb 16, 2018 34.0 8.80 9.55
AEM 180216C00035000 C Feb 16, 2018 35.0 7.90 8.50
AEM 180216C00036000 C Feb 16, 2018 36.0 7.10 7.45
AEM 180216C00037000 C Feb 16, 2018 37.0 6.20 6.50
AEM 180216C00038000 C Feb 16, 2018 38.0 5.30 5.60
AEM 180216C00039000 C Feb 16, 2018 39.0 4.60 4.80
AEM 180216C00040000 C Feb 16, 2018 40.0 3.75 4.00
AEM 180216C00041000 C Feb 16, 2018 41.0 3.15 3.25
AEM 180216C00042000 C Feb 16, 2018 42.0 2.50 2.66
AEM 180216C00043000 C Feb 16, 2018 43.0 1.98 2.10
AEM 180216C00044000 C Feb 16, 2018 44.0 1.54 1.63
AEM 180216C00045000 C Feb 16, 2018 45.0 1.17 1.26
AEM 180216C00046000 C Feb 16, 2018 46.0 0.87 0.98
AEM 180216C00047000 C Feb 16, 2018 47.0 0.63 0.72
AEM 180216C00048000 C Feb 16, 2018 48.0 0.47 0.54
AEM 180216C00049000 C Feb 16, 2018 49.0 0.34 0.43
AEM 180216C00050000 C Feb 16, 2018 50.0 0.25 0.31
AEM 180216C00055000 C Feb 16, 2018 55.0 0.07 0.10
AEM 180216C00060000 C Feb 16, 2018 60.0 0.02 0.06
AEM 180216C00065000 C Feb 16, 2018 65.0 0.00 0.04
AEM 180216C00070000 C Feb 16, 2018 70.0 0.00 0.03
AEM 180216P00024000 P Feb 16, 2018 24.0 0.00 0.03
AEM 180216P00025000 P Feb 16, 2018 25.0 0.00 0.03
AEM 180216P00026000 P Feb 16, 2018 26.0 0.00 0.03
AEM 180216P00027000 P Feb 16, 2018 27.0 0.00 0.03
AEM 180216P00028000 P Feb 16, 2018 28.0 0.00 0.05
AEM 180216P00029000 P Feb 16, 2018 29.0 0.00 0.05
AEM 180216P00030000 P Feb 16, 2018 30.0 0.00 0.04
AEM 180216P00031000 P Feb 16, 2018 31.0 0.01 0.05
AEM 180216P00032000 P Feb 16, 2018 32.0 0.02 0.08
AEM 180216P00033000 P Feb 16, 2018 33.0 0.04 0.09
AEM 180216P00034000 P Feb 16, 2018 34.0 0.06 0.12
AEM 180216P00035000 P Feb 16, 2018 35.0 0.09 0.16
AEM 180216P00036000 P Feb 16, 2018 36.0 0.15 0.23
AEM 180216P00037000 P Feb 16, 2018 37.0 0.23 0.32
AEM 180216P00038000 P Feb 16, 2018 38.0 0.36 0.45
AEM 180216P00039000 P Feb 16, 2018 39.0 0.52 0.62
AEM 180216P00040000 P Feb 16, 2018 40.0 0.75 0.86
AEM 180216P00041000 P Feb 16, 2018 41.0 1.04 1.15
AEM 180216P00042000 P Feb 16, 2018 42.0 1.41 1.54
AEM 180216P00043000 P Feb 16, 2018 43.0 1.86 1.99
AEM 180216P00044000 P Feb 16, 2018 44.0 2.41 2.54
AEM 180216P00045000 P Feb 16, 2018 45.0 3.00 3.15
AEM 180216P00046000 P Feb 16, 2018 46.0 3.70 3.90
AEM 180216P00047000 P Feb 16, 2018 47.0 4.50 4.65
AEM 180216P00048000 P Feb 16, 2018 48.0 5.30 5.50
AEM 180216P00049000 P Feb 16, 2018 49.0 6.10 6.45
AEM 180216P00050000 P Feb 16, 2018 50.0 7.10 7.35
AEM 180216P00055000 P Feb 16, 2018 55.0 11.85 12.30
AEM 180216P00060000 P Feb 16, 2018 60.0 16.60 17.55
AEM 180216P00065000 P Feb 16, 2018 65.0 21.75 22.70
AEM 180216P00070000 P Feb 16, 2018 70.0 26.80 27.40
AEM 180518C00029000 C May 18, 2018 29.0 12.20 16.35
AEM 180518C00030000 C May 18, 2018 30.0 11.80 14.90
AEM 180518C00031000 C May 18, 2018 31.0 10.80 13.95
AEM 180518C00032000 C May 18, 2018 32.0 10.20 13.00
AEM 180518C00033000 C May 18, 2018 33.0 10.20 10.70
AEM 180518C00034000 C May 18, 2018 34.0 9.30 9.80
AEM 180518C00035000 C May 18, 2018 35.0 8.50 8.90
AEM 180518C00036000 C May 18, 2018 36.0 7.85 8.10
AEM 180518C00037000 C May 18, 2018 37.0 7.05 7.30
AEM 180518C00038000 C May 18, 2018 38.0 6.30 6.55
AEM 180518C00039000 C May 18, 2018 39.0 5.60 6.00
AEM 180518C00040000 C May 18, 2018 40.0 4.90 5.15
AEM 180518C00041000 C May 18, 2018 41.0 4.35 4.50
AEM 180518C00042000 C May 18, 2018 42.0 3.75 3.95
AEM 180518C00043000 C May 18, 2018 43.0 3.25 3.45
AEM 180518C00044000 C May 18, 2018 44.0 2.84 2.97
AEM 180518C00045000 C May 18, 2018 45.0 2.44 2.57
AEM 180518C00046000 C May 18, 2018 46.0 2.05 2.21
AEM 180518C00047000 C May 18, 2018 47.0 1.74 1.89
AEM 180518C00048000 C May 18, 2018 48.0 1.48 1.63
AEM 180518C00049000 C May 18, 2018 49.0 1.25 1.40
AEM 180518C00050000 C May 18, 2018 50.0 1.08 1.19
AEM 180518C00055000 C May 18, 2018 55.0 0.45 0.54
AEM 180518C00060000 C May 18, 2018 60.0 0.19 0.26
AEM 180518C00065000 C May 18, 2018 65.0 0.06 0.14
AEM 180518C00070000 C May 18, 2018 70.0 0.01 0.08
AEM 180518P00029000 P May 18, 2018 29.0 0.08 0.16
AEM 180518P00030000 P May 18, 2018 30.0 0.12 0.20
AEM 180518P00031000 P May 18, 2018 31.0 0.17 0.23
AEM 180518P00032000 P May 18, 2018 32.0 0.22 0.30
AEM 180518P00033000 P May 18, 2018 33.0 0.29 0.41
AEM 180518P00034000 P May 18, 2018 34.0 0.42 0.50
AEM 180518P00035000 P May 18, 2018 35.0 0.53 0.61
AEM 180518P00036000 P May 18, 2018 36.0 0.71 0.78
AEM 180518P00037000 P May 18, 2018 37.0 0.89 1.02
AEM 180518P00038000 P May 18, 2018 38.0 1.14 1.22
AEM 180518P00039000 P May 18, 2018 39.0 1.42 1.51
AEM 180518P00040000 P May 18, 2018 40.0 1.75 1.85
AEM 180518P00041000 P May 18, 2018 41.0 2.13 2.25
AEM 180518P00042000 P May 18, 2018 42.0 2.58 2.73
AEM 180518P00043000 P May 18, 2018 43.0 3.05 3.20
AEM 180518P00044000 P May 18, 2018 44.0 3.60 3.75
AEM 180518P00045000 P May 18, 2018 45.0 4.15 4.35
AEM 180518P00046000 P May 18, 2018 46.0 4.80 5.00
AEM 180518P00047000 P May 18, 2018 47.0 5.50 5.70
AEM 180518P00048000 P May 18, 2018 48.0 6.25 6.40
AEM 180518P00049000 P May 18, 2018 49.0 7.00 7.25
AEM 180518P00050000 P May 18, 2018 50.0 7.75 8.10
AEM 180518P00055000 P May 18, 2018 55.0 12.10 12.50
AEM 180518P00060000 P May 18, 2018 60.0 15.30 18.85
AEM 180518P00065000 P May 18, 2018 65.0 20.15 24.50
AEM 180518P00070000 P May 18, 2018 70.0 24.60 29.35
AEM 190118C00020000 C Jan 18, 2019 20.0 21.55 24.90
AEM 190118C00023000 C Jan 18, 2019 23.0 18.80 22.10
AEM 190118C00025000 C Jan 18, 2019 25.0 16.95 20.35
AEM 190118C00028000 C Jan 18, 2019 28.0 15.05 16.25
AEM 190118C00030000 C Jan 18, 2019 30.0 14.05 14.40
AEM 190118C00033000 C Jan 18, 2019 33.0 11.70 12.15
AEM 190118C00035000 C Jan 18, 2019 35.0 10.20 10.65
AEM 190118C00038000 C Jan 18, 2019 38.0 8.05 8.55
AEM 190118C00040000 C Jan 18, 2019 40.0 7.20 7.40
AEM 190118C00043000 C Jan 18, 2019 43.0 5.70 5.95
AEM 190118C00045000 C Jan 18, 2019 45.0 4.90 5.15
AEM 190118C00047000 C Jan 18, 2019 47.0 4.15 4.40
AEM 190118C00050000 C Jan 18, 2019 50.0 3.25 3.50
AEM 190118C00055000 C Jan 18, 2019 55.0 2.15 2.44
AEM 190118C00060000 C Jan 18, 2019 60.0 1.43 1.66
AEM 190118C00065000 C Jan 18, 2019 65.0 0.87 1.16
AEM 190118C00070000 C Jan 18, 2019 70.0 0.70 0.84
AEM 190118C00075000 C Jan 18, 2019 75.0 0.44 0.62
AEM 190118P00020000 P Jan 18, 2019 20.0 0.05 0.11
AEM 190118P00023000 P Jan 18, 2019 23.0 0.13 0.22
AEM 190118P00025000 P Jan 18, 2019 25.0 0.24 0.34
AEM 190118P00028000 P Jan 18, 2019 28.0 0.49 0.61
AEM 190118P00030000 P Jan 18, 2019 30.0 0.76 0.89
AEM 190118P00033000 P Jan 18, 2019 33.0 1.30 1.50
AEM 190118P00035000 P Jan 18, 2019 35.0 1.81 2.13
AEM 190118P00038000 P Jan 18, 2019 38.0 2.81 3.20
AEM 190118P00040000 P Jan 18, 2019 40.0 3.65 4.00
AEM 190118P00043000 P Jan 18, 2019 43.0 5.10 5.30
AEM 190118P00045000 P Jan 18, 2019 45.0 6.25 6.45
AEM 190118P00047000 P Jan 18, 2019 47.0 7.50 7.80
AEM 190118P00050000 P Jan 18, 2019 50.0 9.55 10.00
AEM 190118P00055000 P Jan 18, 2019 55.0 13.40 13.70
AEM 190118P00060000 P Jan 18, 2019 60.0 17.70 17.95
AEM 190118P00065000 P Jan 18, 2019 65.0 22.25 22.50
AEM 190118P00070000 P Jan 18, 2019 70.0 26.75 27.55
AEM 190118P00075000 P Jan 18, 2019 75.0 30.30 33.80
AEM 200117C00025000 C Jan 17, 2020 25.0 18.25 20.10
AEM 200117C00028000 C Jan 17, 2020 28.0 16.50 17.85
AEM 200117C00030000 C Jan 17, 2020 30.0 15.20 16.20
AEM 200117C00033000 C Jan 17, 2020 33.0 13.30 14.15
AEM 200117C00035000 C Jan 17, 2020 35.0 12.40 13.00
AEM 200117C00038000 C Jan 17, 2020 38.0 10.40 11.40
AEM 200117C00040000 C Jan 17, 2020 40.0 9.55 10.10
AEM 200117C00043000 C Jan 17, 2020 43.0 7.55 8.90
AEM 200117C00045000 C Jan 17, 2020 45.0 7.35 8.15
AEM 200117C00047000 C Jan 17, 2020 47.0 6.60 7.30
AEM 200117C00050000 C Jan 17, 2020 50.0 5.75 6.50
AEM 200117C00055000 C Jan 17, 2020 55.0 4.35 5.00
AEM 200117C00060000 C Jan 17, 2020 60.0 3.35 3.90
AEM 200117C00065000 C Jan 17, 2020 65.0 2.61 3.25
AEM 200117P00025000 P Jan 17, 2020 25.0 0.74 1.16
AEM 200117P00028000 P Jan 17, 2020 28.0 1.26 1.65
AEM 200117P00030000 P Jan 17, 2020 30.0 1.69 2.13
AEM 200117P00033000 P Jan 17, 2020 33.0 2.44 3.00
AEM 200117P00035000 P Jan 17, 2020 35.0 3.30 3.90
AEM 200117P00038000 P Jan 17, 2020 38.0 4.55 5.15
AEM 200117P00040000 P Jan 17, 2020 40.0 5.45 6.05
AEM 200117P00043000 P Jan 17, 2020 43.0 6.95 7.70
AEM 200117P00045000 P Jan 17, 2020 45.0 8.15 8.60
AEM 200117P00047000 P Jan 17, 2020 47.0 9.30 10.05
AEM 200117P00050000 P Jan 17, 2020 50.0 11.25 11.95
AEM 200117P00055000 P Jan 17, 2020 55.0 14.90 15.55
AEM 200117P00060000 P Jan 17, 2020 60.0 18.50 19.60
AEM 200117P00065000 P Jan 17, 2020 65.0 22.75 23.75
OPRA data is delayed 15 minutes.