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 (2016-10-07)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 161216C00025000 C 12/16/16 25.0 14.65 16.30
AEM 161216C00030000 C 12/16/16 30.0 9.65 11.20
AEM 161216C00035000 C 12/16/16 35.0 5.80 6.05
AEM 161216C00036000 C 12/16/16 36.0 4.85 5.15
AEM 161216C00037000 C 12/16/16 37.0 4.00 4.20
AEM 161216C00038000 C 12/16/16 38.0 3.15 3.40
AEM 161216C00039000 C 12/16/16 39.0 2.48 2.53
AEM 161216C00040000 C 12/16/16 40.0 1.85 1.89
AEM 161216C00041000 C 12/16/16 41.0 1.31 1.36
AEM 161216C00042000 C 12/16/16 42.0 0.91 0.95
AEM 161216C00043000 C 12/16/16 43.0 0.60 0.65
AEM 161216C00044000 C 12/16/16 44.0 0.41 0.43
AEM 161216C00045000 C 12/16/16 45.0 0.25 0.28
AEM 161216C00046000 C 12/16/16 46.0 0.15 0.19
AEM 161216C00047000 C 12/16/16 47.0 0.10 0.14
AEM 161216C00048000 C 12/16/16 48.0 0.06 0.08
AEM 161216C00049000 C 12/16/16 49.0 0.04 0.06
AEM 161216C00050000 C 12/16/16 50.0 0.02 0.04
AEM 161216C00055000 C 12/16/16 55.0 0.00 0.03
AEM 161216C00060000 C 12/16/16 60.0 0.00 0.03
AEM 161216C00065000 C 12/16/16 65.0 0.00 0.03
AEM 161216C00070000 C 12/16/16 70.0 0.00 0.03
AEM 161216P00025000 P 12/16/16 25.0 0.00 0.04
AEM 161216P00030000 P 12/16/16 30.0 0.00 0.03
AEM 161216P00035000 P 12/16/16 35.0 0.11 0.13
AEM 161216P00036000 P 12/16/16 36.0 0.18 0.20
AEM 161216P00037000 P 12/16/16 37.0 0.29 0.32
AEM 161216P00038000 P 12/16/16 38.0 0.46 0.50
AEM 161216P00039000 P 12/16/16 39.0 0.71 0.76
AEM 161216P00040000 P 12/16/16 40.0 1.08 1.13
AEM 161216P00041000 P 12/16/16 41.0 1.54 1.60
AEM 161216P00042000 P 12/16/16 42.0 2.13 2.20
AEM 161216P00043000 P 12/16/16 43.0 2.82 2.91
AEM 161216P00044000 P 12/16/16 44.0 3.50 3.70
AEM 161216P00045000 P 12/16/16 45.0 4.35 4.65
AEM 161216P00046000 P 12/16/16 46.0 5.25 5.50
AEM 161216P00047000 P 12/16/16 47.0 6.20 6.45
AEM 161216P00048000 P 12/16/16 48.0 7.10 8.40
AEM 161216P00049000 P 12/16/16 49.0 7.95 9.40
AEM 161216P00050000 P 12/16/16 50.0 9.00 10.40
AEM 161216P00055000 P 12/16/16 55.0 13.95 15.60
AEM 161216P00060000 P 12/16/16 60.0 19.05 20.40
AEM 161216P00065000 P 12/16/16 65.0 23.90 25.50
AEM 161216P00070000 P 12/16/16 70.0 28.85 30.55
AEM 170120C00013000 C 01/20/17 13.0 26.50 28.10
AEM 170120C00015000 C 01/20/17 15.0 24.45 26.40
AEM 170120C00017500 C 01/20/17 17.5 21.95 23.70
AEM 170120C00020000 C 01/20/17 20.0 19.40 21.30
AEM 170120C00021000 C 01/20/17 21.0 18.35 20.50
AEM 170120C00022500 C 01/20/17 22.5 16.85 18.85
AEM 170120C00024000 C 01/20/17 24.0 15.40 17.65
AEM 170120C00025000 C 01/20/17 25.0 14.55 16.05
AEM 170120C00026000 C 01/20/17 26.0 13.40 15.05
AEM 170120C00027500 C 01/20/17 27.5 12.20 13.60
AEM 170120C00029000 C 01/20/17 29.0 10.75 12.15
AEM 170120C00030000 C 01/20/17 30.0 9.95 11.25
AEM 170120C00031000 C 01/20/17 31.0 9.70 10.40
AEM 170120C00032500 C 01/20/17 32.5 8.50 8.90
AEM 170120C00034000 C 01/20/17 34.0 7.20 7.60
AEM 170120C00035000 C 01/20/17 35.0 6.45 6.75
AEM 170120C00036000 C 01/20/17 36.0 5.60 5.75
AEM 170120C00037500 C 01/20/17 37.5 4.60 4.70
AEM 170120C00039000 C 01/20/17 39.0 3.65 3.75
AEM 170120C00040000 C 01/20/17 40.0 3.10 3.15
AEM 170120C00041000 C 01/20/17 41.0 2.61 2.65
AEM 170120C00042500 C 01/20/17 42.5 1.97 2.00
AEM 170120C00044000 C 01/20/17 44.0 1.46 1.49
AEM 170120C00045000 C 01/20/17 45.0 1.18 1.22
AEM 170120C00046000 C 01/20/17 46.0 0.95 0.98
AEM 170120C00047000 C 01/20/17 47.0 0.76 0.80
AEM 170120C00048000 C 01/20/17 48.0 0.61 0.68
AEM 170120C00049000 C 01/20/17 49.0 0.48 0.53
AEM 170120C00050000 C 01/20/17 50.0 0.38 0.44
AEM 170120C00055000 C 01/20/17 55.0 0.12 0.14
AEM 170120C00060000 C 01/20/17 60.0 0.03 0.06
AEM 170120C00065000 C 01/20/17 65.0 0.00 0.06
AEM 170120C00070000 C 01/20/17 70.0 0.00 0.07
AEM 170120C00075000 C 01/20/17 75.0 0.00 0.06
AEM 170120C00080000 C 01/20/17 80.0 0.00 0.04
AEM 170120C00085000 C 01/20/17 85.0 0.00 0.03
AEM 170120P00013000 P 01/20/17 13.0 0.00 0.03
AEM 170120P00015000 P 01/20/17 15.0 0.00 0.03
AEM 170120P00017500 P 01/20/17 17.5 0.00 0.03
AEM 170120P00020000 P 01/20/17 20.0 0.00 0.04
AEM 170120P00021000 P 01/20/17 21.0 0.00 0.05
AEM 170120P00022500 P 01/20/17 22.5 0.00 0.03
AEM 170120P00024000 P 01/20/17 24.0 0.01 0.03
AEM 170120P00025000 P 01/20/17 25.0 0.03 0.05
AEM 170120P00026000 P 01/20/17 26.0 0.04 0.06
AEM 170120P00027500 P 01/20/17 27.5 0.07 0.10
AEM 170120P00029000 P 01/20/17 29.0 0.10 0.15
AEM 170120P00030000 P 01/20/17 30.0 0.15 0.19
AEM 170120P00031000 P 01/20/17 31.0 0.21 0.25
AEM 170120P00032500 P 01/20/17 32.5 0.34 0.37
AEM 170120P00034000 P 01/20/17 34.0 0.51 0.57
AEM 170120P00035000 P 01/20/17 35.0 0.69 0.73
AEM 170120P00036000 P 01/20/17 36.0 0.90 0.94
AEM 170120P00037500 P 01/20/17 37.5 1.32 1.37
AEM 170120P00039000 P 01/20/17 39.0 1.85 1.90
AEM 170120P00040000 P 01/20/17 40.0 2.29 2.33
AEM 170120P00041000 P 01/20/17 41.0 2.78 2.84
AEM 170120P00042500 P 01/20/17 42.5 3.65 3.70
AEM 170120P00044000 P 01/20/17 44.0 4.65 4.70
AEM 170120P00045000 P 01/20/17 45.0 5.35 5.45
AEM 170120P00046000 P 01/20/17 46.0 6.10 6.25
AEM 170120P00047000 P 01/20/17 47.0 6.75 7.10
AEM 170120P00048000 P 01/20/17 48.0 7.60 7.95
AEM 170120P00049000 P 01/20/17 49.0 8.45 8.80
AEM 170120P00050000 P 01/20/17 50.0 9.35 9.70
AEM 170120P00055000 P 01/20/17 55.0 14.10 15.55
AEM 170120P00060000 P 01/20/17 60.0 19.05 20.40
AEM 170120P00065000 P 01/20/17 65.0 23.85 25.65
AEM 170120P00070000 P 01/20/17 70.0 28.90 30.50
AEM 170120P00075000 P 01/20/17 75.0 33.15 35.55
AEM 170120P00080000 P 01/20/17 80.0 38.15 40.55
AEM 170120P00085000 P 01/20/17 85.0 43.10 45.90
AEM 170217C00025000 C 02/17/17 25.0 14.70 16.40
AEM 170217C00026000 C 02/17/17 26.0 13.70 15.20
AEM 170217C00027000 C 02/17/17 27.0 12.70 14.50
AEM 170217C00028000 C 02/17/17 28.0 12.00 13.30
AEM 170217C00029000 C 02/17/17 29.0 11.95 12.35
AEM 170217C00030000 C 02/17/17 30.0 11.05 11.45
AEM 170217C00031000 C 02/17/17 31.0 10.15 10.55
AEM 170217C00032000 C 02/17/17 32.0 9.30 9.70
AEM 170217C00033000 C 02/17/17 33.0 8.60 8.85
AEM 170217C00034000 C 02/17/17 34.0 7.65 8.00
AEM 170217C00035000 C 02/17/17 35.0 6.90 7.25
AEM 170217C00036000 C 02/17/17 36.0 6.20 6.55
AEM 170217C00037000 C 02/17/17 37.0 5.70 5.75
AEM 170217C00038000 C 02/17/17 38.0 5.05 5.15
AEM 170217C00039000 C 02/17/17 39.0 4.45 4.55
AEM 170217C00040000 C 02/17/17 40.0 3.95 4.00
AEM 170217C00041000 C 02/17/17 41.0 3.45 3.50
AEM 170217C00042000 C 02/17/17 42.0 3.00 3.10
AEM 170217C00043000 C 02/17/17 43.0 2.59 2.71
AEM 170217C00044000 C 02/17/17 44.0 2.25 2.36
AEM 170217C00045000 C 02/17/17 45.0 1.93 2.01
AEM 170217C00046000 C 02/17/17 46.0 1.67 1.72
AEM 170217C00047000 C 02/17/17 47.0 1.41 1.49
AEM 170217C00048000 C 02/17/17 48.0 1.19 1.29
AEM 170217C00049000 C 02/17/17 49.0 1.01 1.11
AEM 170217C00050000 C 02/17/17 50.0 0.86 0.91
AEM 170217C00055000 C 02/17/17 55.0 0.37 0.40
AEM 170217C00060000 C 02/17/17 60.0 0.15 0.18
AEM 170217C00065000 C 02/17/17 65.0 0.05 0.08
AEM 170217C00070000 C 02/17/17 70.0 0.02 0.04
AEM 170217C00075000 C 02/17/17 75.0 0.01 0.03
AEM 170217C00080000 C 02/17/17 80.0 0.00 0.05
AEM 170217C00085000 C 02/17/17 85.0 0.00 0.05
AEM 170217P00025000 P 02/17/17 25.0 0.08 0.12
AEM 170217P00026000 P 02/17/17 26.0 0.11 0.15
AEM 170217P00027000 P 02/17/17 27.0 0.15 0.19
AEM 170217P00028000 P 02/17/17 28.0 0.20 0.25
AEM 170217P00029000 P 02/17/17 29.0 0.27 0.32
AEM 170217P00030000 P 02/17/17 30.0 0.36 0.40
AEM 170217P00031000 P 02/17/17 31.0 0.47 0.52
AEM 170217P00032000 P 02/17/17 32.0 0.62 0.66
AEM 170217P00033000 P 02/17/17 33.0 0.79 0.82
AEM 170217P00034000 P 02/17/17 34.0 0.98 1.04
AEM 170217P00035000 P 02/17/17 35.0 1.22 1.27
AEM 170217P00036000 P 02/17/17 36.0 1.51 1.56
AEM 170217P00037000 P 02/17/17 37.0 1.83 1.88
AEM 170217P00038000 P 02/17/17 38.0 2.20 2.27
AEM 170217P00039000 P 02/17/17 39.0 2.60 2.67
AEM 170217P00040000 P 02/17/17 40.0 3.10 3.15
AEM 170217P00041000 P 02/17/17 41.0 3.60 3.65
AEM 170217P00042000 P 02/17/17 42.0 4.15 4.20
AEM 170217P00043000 P 02/17/17 43.0 4.75 4.80
AEM 170217P00044000 P 02/17/17 44.0 5.40 5.45
AEM 170217P00045000 P 02/17/17 45.0 6.05 6.15
AEM 170217P00046000 P 02/17/17 46.0 6.75 6.95
AEM 170217P00047000 P 02/17/17 47.0 7.50 7.70
AEM 170217P00048000 P 02/17/17 48.0 8.30 8.45
AEM 170217P00049000 P 02/17/17 49.0 9.00 9.30
AEM 170217P00050000 P 02/17/17 50.0 9.85 10.15
AEM 170217P00055000 P 02/17/17 55.0 14.30 14.65
AEM 170217P00060000 P 02/17/17 60.0 19.10 20.50
AEM 170217P00065000 P 02/17/17 65.0 23.90 25.35
AEM 170217P00070000 P 02/17/17 70.0 28.95 30.45
AEM 170217P00075000 P 02/17/17 75.0 33.15 36.50
AEM 170217P00080000 P 02/17/17 80.0 38.15 40.55
AEM 170217P00085000 P 02/17/17 85.0 43.10 46.00
AEM 170519C00024000 C 05/19/17 24.0 16.00 17.50
AEM 170519C00025000 C 05/19/17 25.0 15.65 16.50
AEM 170519C00026000 C 05/19/17 26.0 15.15 15.70
AEM 170519C00027000 C 05/19/17 27.0 14.25 14.80
AEM 170519C00028000 C 05/19/17 28.0 13.40 14.00
AEM 170519C00029000 C 05/19/17 29.0 12.60 13.00
AEM 170519C00030000 C 05/19/17 30.0 11.85 12.20
AEM 170519C00031000 C 05/19/17 31.0 11.00 11.50
AEM 170519C00032000 C 05/19/17 32.0 10.25 10.65
AEM 170519C00033000 C 05/19/17 33.0 9.60 9.90
AEM 170519C00034000 C 05/19/17 34.0 8.85 9.20
AEM 170519C00035000 C 05/19/17 35.0 8.30 8.60
AEM 170519C00036000 C 05/19/17 36.0 7.70 7.85
AEM 170519C00037000 C 05/19/17 37.0 7.10 7.25
AEM 170519C00038000 C 05/19/17 38.0 6.55 6.70
AEM 170519C00039000 C 05/19/17 39.0 6.10 6.20
AEM 170519C00040000 C 05/19/17 40.0 5.55 5.70
AEM 170519C00041000 C 05/19/17 41.0 5.10 5.25
AEM 170519C00042000 C 05/19/17 42.0 4.60 4.80
AEM 170519C00043000 C 05/19/17 43.0 4.25 4.40
AEM 170519C00044000 C 05/19/17 44.0 3.90 4.05
AEM 170519C00045000 C 05/19/17 45.0 3.55 3.70
AEM 170519C00046000 C 05/19/17 46.0 3.25 3.35
AEM 170519C00047000 C 05/19/17 47.0 2.94 3.10
AEM 170519C00048000 C 05/19/17 48.0 2.67 2.77
AEM 170519C00049000 C 05/19/17 49.0 2.43 2.50
AEM 170519C00050000 C 05/19/17 50.0 2.16 2.27
AEM 170519C00055000 C 05/19/17 55.0 1.30 1.40
AEM 170519C00060000 C 05/19/17 60.0 0.79 0.85
AEM 170519C00065000 C 05/19/17 65.0 0.45 0.53
AEM 170519C00070000 C 05/19/17 70.0 0.26 0.34
AEM 170519C00075000 C 05/19/17 75.0 0.14 0.23
AEM 170519P00024000 P 05/19/17 24.0 0.30 0.36
AEM 170519P00025000 P 05/19/17 25.0 0.39 0.45
AEM 170519P00026000 P 05/19/17 26.0 0.49 0.55
AEM 170519P00027000 P 05/19/17 27.0 0.62 0.66
AEM 170519P00028000 P 05/19/17 28.0 0.76 0.80
AEM 170519P00029000 P 05/19/17 29.0 0.92 0.96
AEM 170519P00030000 P 05/19/17 30.0 1.10 1.16
AEM 170519P00031000 P 05/19/17 31.0 1.32 1.38
AEM 170519P00032000 P 05/19/17 32.0 1.55 1.64
AEM 170519P00033000 P 05/19/17 33.0 1.84 1.91
AEM 170519P00034000 P 05/19/17 34.0 2.13 2.22
AEM 170519P00035000 P 05/19/17 35.0 2.46 2.57
AEM 170519P00036000 P 05/19/17 36.0 2.83 2.94
AEM 170519P00037000 P 05/19/17 37.0 3.25 3.35
AEM 170519P00038000 P 05/19/17 38.0 3.65 3.80
AEM 170519P00039000 P 05/19/17 39.0 4.15 4.25
AEM 170519P00040000 P 05/19/17 40.0 4.60 4.75
AEM 170519P00041000 P 05/19/17 41.0 5.15 5.30
AEM 170519P00042000 P 05/19/17 42.0 5.70 5.90
AEM 170519P00043000 P 05/19/17 43.0 6.30 6.45
AEM 170519P00044000 P 05/19/17 44.0 6.95 7.05
AEM 170519P00045000 P 05/19/17 45.0 7.60 7.75
AEM 170519P00046000 P 05/19/17 46.0 8.30 8.45
AEM 170519P00047000 P 05/19/17 47.0 9.00 9.10
AEM 170519P00048000 P 05/19/17 48.0 9.70 9.85
AEM 170519P00049000 P 05/19/17 49.0 10.45 10.60
AEM 170519P00050000 P 05/19/17 50.0 11.25 11.35
AEM 170519P00055000 P 05/19/17 55.0 15.25 15.50
AEM 170519P00060000 P 05/19/17 60.0 19.70 20.15
AEM 170519P00065000 P 05/19/17 65.0 24.35 24.85
AEM 170519P00070000 P 05/19/17 70.0 29.05 30.60
AEM 170519P00075000 P 05/19/17 75.0 34.00 35.75
AEM 180119C00015000 C 01/19/18 15.0 23.95 26.95
AEM 180119C00018000 C 01/19/18 18.0 21.25 24.15
AEM 180119C00020000 C 01/19/18 20.0 19.95 21.90
AEM 180119C00023000 C 01/19/18 23.0 18.15 19.30
AEM 180119C00025000 C 01/19/18 25.0 16.55 17.80
AEM 180119C00027000 C 01/19/18 27.0 15.05 16.20
AEM 180119C00030000 C 01/19/18 30.0 12.95 14.05
AEM 180119C00032000 C 01/19/18 32.0 11.70 12.75
AEM 180119C00035000 C 01/19/18 35.0 10.05 11.10
AEM 180119C00037000 C 01/19/18 37.0 9.05 9.95
AEM 180119C00040000 C 01/19/18 40.0 8.20 8.30
AEM 180119C00045000 C 01/19/18 45.0 5.90 6.40
AEM 180119C00050000 C 01/19/18 50.0 4.65 4.95
AEM 180119C00055000 C 01/19/18 55.0 3.70 3.85
AEM 180119C00060000 C 01/19/18 60.0 2.35 3.05
AEM 180119C00065000 C 01/19/18 65.0 1.66 2.21
AEM 180119C00070000 C 01/19/18 70.0 1.32 1.78
AEM 180119C00075000 C 01/19/18 75.0 0.78 1.39
AEM 180119C00080000 C 01/19/18 80.0 0.72 1.02
AEM 180119C00085000 C 01/19/18 85.0 0.17 0.79
AEM 180119P00015000 P 01/19/18 15.0 0.02 0.54
AEM 180119P00018000 P 01/19/18 18.0 0.25 0.84
AEM 180119P00020000 P 01/19/18 20.0 0.46 0.80
AEM 180119P00023000 P 01/19/18 23.0 0.93 1.25
AEM 180119P00025000 P 01/19/18 25.0 1.32 1.78
AEM 180119P00027000 P 01/19/18 27.0 1.63 2.10
AEM 180119P00030000 P 01/19/18 30.0 2.60 2.99
AEM 180119P00032000 P 01/19/18 32.0 3.30 3.65
AEM 180119P00035000 P 01/19/18 35.0 4.55 4.90
AEM 180119P00037000 P 01/19/18 37.0 5.50 5.85
AEM 180119P00040000 P 01/19/18 40.0 7.05 7.40
AEM 180119P00045000 P 01/19/18 45.0 10.05 10.40
AEM 180119P00050000 P 01/19/18 50.0 13.45 13.85
AEM 180119P00055000 P 01/19/18 55.0 17.25 17.70
AEM 180119P00060000 P 01/19/18 60.0 21.35 21.85
AEM 180119P00065000 P 01/19/18 65.0 25.70 26.15
AEM 180119P00070000 P 01/19/18 70.0 30.10 31.35
AEM 180119P00075000 P 01/19/18 75.0 34.65 35.95
AEM 180119P00080000 P 01/19/18 80.0 39.45 40.65
AEM 180119P00085000 P 01/19/18 85.0 44.10 45.40
AEM 190118C00025000 C 01/18/19 25.0 18.05 19.40
AEM 190118C00028000 C 01/18/19 28.0 16.20 17.60
AEM 190118C00030000 C 01/18/19 30.0 15.05 16.45
AEM 190118C00033000 C 01/18/19 33.0 13.50 15.30
AEM 190118C00035000 C 01/18/19 35.0 12.55 13.85
AEM 190118C00038000 C 01/18/19 38.0 11.25 12.45
AEM 190118C00040000 C 01/18/19 40.0 10.45 11.50
AEM 190118C00043000 C 01/18/19 43.0 9.35 10.45
AEM 190118C00045000 C 01/18/19 45.0 8.85 9.90
AEM 190118C00047000 C 01/18/19 47.0 8.25 9.20
AEM 190118C00050000 C 01/18/19 50.0 7.30 8.05
AEM 190118C00055000 C 01/18/19 55.0 6.20 7.00
AEM 190118C00060000 C 01/18/19 60.0 5.15 6.00
AEM 190118C00065000 C 01/18/19 65.0 4.10 5.10
AEM 190118P00025000 P 01/18/19 25.0 2.72 3.10
AEM 190118P00028000 P 01/18/19 28.0 3.65 4.50
AEM 190118P00030000 P 01/18/19 30.0 4.50 4.95
AEM 190118P00033000 P 01/18/19 33.0 5.85 6.40
AEM 190118P00035000 P 01/18/19 35.0 6.85 7.40
AEM 190118P00038000 P 01/18/19 38.0 8.20 8.90
AEM 190118P00040000 P 01/18/19 40.0 9.40 10.25
AEM 190118P00043000 P 01/18/19 43.0 11.15 12.25
AEM 190118P00045000 P 01/18/19 45.0 12.45 13.60
AEM 190118P00047000 P 01/18/19 47.0 13.75 15.00
AEM 190118P00050000 P 01/18/19 50.0 15.95 17.15
AEM 190118P00055000 P 01/18/19 55.0 19.60 20.90
AEM 190118P00060000 P 01/18/19 60.0 23.45 24.90
AEM 190118P00065000 P 01/18/19 65.0 27.50 29.05

OPRA data is delayed 15 minutes.