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 (2017-01-06)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 170317C00025000 C 03/17/17 25.0 20.05 21.65
AEM 170317C00030000 C 03/17/17 30.0 15.10 16.60
AEM 170317C00035000 C 03/17/17 35.0 10.00 11.55
AEM 170317C00036000 C 03/17/17 36.0 9.00 10.55
AEM 170317C00037000 C 03/17/17 37.0 8.00 9.50
AEM 170317C00038000 C 03/17/17 38.0 6.90 8.60
AEM 170317C00039000 C 03/17/17 39.0 6.00 7.10
AEM 170317C00040000 C 03/17/17 40.0 5.20 5.90
AEM 170317C00041000 C 03/17/17 41.0 4.35 5.00
AEM 170317C00042000 C 03/17/17 42.0 3.60 3.80
AEM 170317C00043000 C 03/17/17 43.0 2.85 3.00
AEM 170317C00044000 C 03/17/17 44.0 2.21 2.33
AEM 170317C00045000 C 03/17/17 45.0 1.61 1.73
AEM 170317C00046000 C 03/17/17 46.0 1.16 1.26
AEM 170317C00047000 C 03/17/17 47.0 0.81 0.90
AEM 170317C00048000 C 03/17/17 48.0 0.53 0.62
AEM 170317C00049000 C 03/17/17 49.0 0.36 0.42
AEM 170317C00050000 C 03/17/17 50.0 0.23 0.29
AEM 170317C00055000 C 03/17/17 55.0 0.02 0.09
AEM 170317C00060000 C 03/17/17 60.0 0.00 0.02
AEM 170317C00065000 C 03/17/17 65.0 0.00 0.07
AEM 170317P00025000 P 03/17/17 25.0 0.00 0.04
AEM 170317P00030000 P 03/17/17 30.0 0.00 0.03
AEM 170317P00035000 P 03/17/17 35.0 0.00 0.06
AEM 170317P00036000 P 03/17/17 36.0 0.00 0.06
AEM 170317P00037000 P 03/17/17 37.0 0.00 0.07
AEM 170317P00038000 P 03/17/17 38.0 0.01 0.09
AEM 170317P00039000 P 03/17/17 39.0 0.07 0.12
AEM 170317P00040000 P 03/17/17 40.0 0.14 0.19
AEM 170317P00041000 P 03/17/17 41.0 0.22 0.28
AEM 170317P00042000 P 03/17/17 42.0 0.39 0.44
AEM 170317P00043000 P 03/17/17 43.0 0.61 0.66
AEM 170317P00044000 P 03/17/17 44.0 0.93 0.99
AEM 170317P00045000 P 03/17/17 45.0 1.35 1.43
AEM 170317P00046000 P 03/17/17 46.0 1.89 1.97
AEM 170317P00047000 P 03/17/17 47.0 2.52 2.62
AEM 170317P00048000 P 03/17/17 48.0 3.25 3.40
AEM 170317P00049000 P 03/17/17 49.0 3.85 4.20
AEM 170317P00050000 P 03/17/17 50.0 4.65 5.05
AEM 170317P00055000 P 03/17/17 55.0 8.00 10.00
AEM 170317P00060000 P 03/17/17 60.0 12.70 15.10
AEM 170317P00065000 P 03/17/17 65.0 17.40 20.05
AEM 170421C00025000 C 04/21/17 25.0 19.80 21.95
AEM 170421C00030000 C 04/21/17 30.0 14.50 16.35
AEM 170421C00035000 C 04/21/17 35.0 10.05 12.00
AEM 170421C00039000 C 04/21/17 39.0 6.70 7.35
AEM 170421C00040000 C 04/21/17 40.0 5.90 6.20
AEM 170421C00041000 C 04/21/17 41.0 5.10 5.45
AEM 170421C00042000 C 04/21/17 42.0 4.40 4.60
AEM 170421C00043000 C 04/21/17 43.0 3.75 3.90
AEM 170421C00044000 C 04/21/17 44.0 3.15 3.30
AEM 170421C00045000 C 04/21/17 45.0 2.61 2.72
AEM 170421C00046000 C 04/21/17 46.0 2.14 2.25
AEM 170421C00047000 C 04/21/17 47.0 1.73 1.82
AEM 170421C00048000 C 04/21/17 48.0 1.39 1.46
AEM 170421C00049000 C 04/21/17 49.0 1.06 1.18
AEM 170421C00050000 C 04/21/17 50.0 0.87 0.95
AEM 170421C00055000 C 04/21/17 55.0 0.23 0.29
AEM 170421C00060000 C 04/21/17 60.0 0.04 0.09
AEM 170421C00065000 C 04/21/17 65.0 0.00 0.08
AEM 170421C00070000 C 04/21/17 70.0 0.00 0.08
AEM 170421P00025000 P 04/21/17 25.0 0.00 0.05
AEM 170421P00030000 P 04/21/17 30.0 0.00 0.05
AEM 170421P00035000 P 04/21/17 35.0 0.10 0.15
AEM 170421P00039000 P 04/21/17 39.0 0.46 0.51
AEM 170421P00040000 P 04/21/17 40.0 0.63 0.69
AEM 170421P00041000 P 04/21/17 41.0 0.84 0.91
AEM 170421P00042000 P 04/21/17 42.0 1.11 1.17
AEM 170421P00043000 P 04/21/17 43.0 1.44 1.50
AEM 170421P00044000 P 04/21/17 44.0 1.82 1.89
AEM 170421P00045000 P 04/21/17 45.0 2.29 2.36
AEM 170421P00046000 P 04/21/17 46.0 2.81 2.90
AEM 170421P00047000 P 04/21/17 47.0 3.40 3.50
AEM 170421P00048000 P 04/21/17 48.0 4.05 4.15
AEM 170421P00049000 P 04/21/17 49.0 4.75 4.90
AEM 170421P00050000 P 04/21/17 50.0 5.50 5.65
AEM 170421P00055000 P 04/21/17 55.0 9.45 10.15
AEM 170421P00060000 P 04/21/17 60.0 13.90 15.00
AEM 170421P00065000 P 04/21/17 65.0 18.35 20.10
AEM 170421P00070000 P 04/21/17 70.0 22.45 25.10
AEM 170519C00022000 C 05/19/17 22.0 21.55 24.95
AEM 170519C00023000 C 05/19/17 23.0 21.00 24.55
AEM 170519C00024000 C 05/19/17 24.0 21.05 22.65
AEM 170519C00025000 C 05/19/17 25.0 19.05 21.75
AEM 170519C00026000 C 05/19/17 26.0 18.60 20.65
AEM 170519C00027000 C 05/19/17 27.0 17.95 19.60
AEM 170519C00028000 C 05/19/17 28.0 17.00 18.95
AEM 170519C00029000 C 05/19/17 29.0 16.00 18.00
AEM 170519C00030000 C 05/19/17 30.0 15.05 16.70
AEM 170519C00031000 C 05/19/17 31.0 14.05 16.00
AEM 170519C00032000 C 05/19/17 32.0 13.10 14.95
AEM 170519C00033000 C 05/19/17 33.0 12.15 13.80
AEM 170519C00034000 C 05/19/17 34.0 11.40 12.30
AEM 170519C00035000 C 05/19/17 35.0 10.55 11.10
AEM 170519C00036000 C 05/19/17 36.0 9.60 10.55
AEM 170519C00037000 C 05/19/17 37.0 8.80 9.65
AEM 170519C00038000 C 05/19/17 38.0 8.05 8.45
AEM 170519C00039000 C 05/19/17 39.0 7.10 7.45
AEM 170519C00040000 C 05/19/17 40.0 6.50 6.70
AEM 170519C00041000 C 05/19/17 41.0 5.70 6.05
AEM 170519C00042000 C 05/19/17 42.0 5.10 5.30
AEM 170519C00043000 C 05/19/17 43.0 4.50 4.70
AEM 170519C00044000 C 05/19/17 44.0 3.90 4.10
AEM 170519C00045000 C 05/19/17 45.0 3.40 3.55
AEM 170519C00046000 C 05/19/17 46.0 2.94 3.05
AEM 170519C00047000 C 05/19/17 47.0 2.50 2.59
AEM 170519C00048000 C 05/19/17 48.0 2.15 2.22
AEM 170519C00049000 C 05/19/17 49.0 1.79 1.89
AEM 170519C00050000 C 05/19/17 50.0 1.54 1.60
AEM 170519C00055000 C 05/19/17 55.0 0.60 0.68
AEM 170519C00060000 C 05/19/17 60.0 0.24 0.30
AEM 170519C00065000 C 05/19/17 65.0 0.08 0.14
AEM 170519C00070000 C 05/19/17 70.0 0.01 0.09
AEM 170519C00075000 C 05/19/17 75.0 0.00 0.07
AEM 170519P00022000 P 05/19/17 22.0 0.00 0.05
AEM 170519P00023000 P 05/19/17 23.0 0.00 0.05
AEM 170519P00024000 P 05/19/17 24.0 0.00 0.05
AEM 170519P00025000 P 05/19/17 25.0 0.00 0.04
AEM 170519P00026000 P 05/19/17 26.0 0.00 0.04
AEM 170519P00027000 P 05/19/17 27.0 0.00 0.05
AEM 170519P00028000 P 05/19/17 28.0 0.00 0.06
AEM 170519P00029000 P 05/19/17 29.0 0.00 0.08
AEM 170519P00030000 P 05/19/17 30.0 0.01 0.10
AEM 170519P00031000 P 05/19/17 31.0 0.07 0.13
AEM 170519P00032000 P 05/19/17 32.0 0.12 0.17
AEM 170519P00033000 P 05/19/17 33.0 0.17 0.23
AEM 170519P00034000 P 05/19/17 34.0 0.24 0.30
AEM 170519P00035000 P 05/19/17 35.0 0.32 0.39
AEM 170519P00036000 P 05/19/17 36.0 0.43 0.50
AEM 170519P00037000 P 05/19/17 37.0 0.56 0.63
AEM 170519P00038000 P 05/19/17 38.0 0.73 0.80
AEM 170519P00039000 P 05/19/17 39.0 0.94 1.00
AEM 170519P00040000 P 05/19/17 40.0 1.18 1.24
AEM 170519P00041000 P 05/19/17 41.0 1.44 1.52
AEM 170519P00042000 P 05/19/17 42.0 1.78 1.85
AEM 170519P00043000 P 05/19/17 43.0 2.15 2.22
AEM 170519P00044000 P 05/19/17 44.0 2.57 2.64
AEM 170519P00045000 P 05/19/17 45.0 3.05 3.15
AEM 170519P00046000 P 05/19/17 46.0 3.55 3.65
AEM 170519P00047000 P 05/19/17 47.0 4.15 4.25
AEM 170519P00048000 P 05/19/17 48.0 4.75 4.85
AEM 170519P00049000 P 05/19/17 49.0 5.40 5.55
AEM 170519P00050000 P 05/19/17 50.0 6.10 6.25
AEM 170519P00055000 P 05/19/17 55.0 10.15 10.35
AEM 170519P00060000 P 05/19/17 60.0 14.35 15.15
AEM 170519P00065000 P 05/19/17 65.0 18.35 20.20
AEM 170519P00070000 P 05/19/17 70.0 23.00 25.10
AEM 170519P00075000 P 05/19/17 75.0 28.00 30.10
AEM 170818C00019000 C 08/18/17 19.0 26.00 27.75
AEM 170818C00020000 C 08/18/17 20.0 25.00 27.00
AEM 170818C00021000 C 08/18/17 21.0 23.90 25.40
AEM 170818C00022000 C 08/18/17 22.0 23.05 24.40
AEM 170818C00023000 C 08/18/17 23.0 22.05 23.50
AEM 170818C00024000 C 08/18/17 24.0 21.10 22.50
AEM 170818C00025000 C 08/18/17 25.0 20.05 21.55
AEM 170818C00026000 C 08/18/17 26.0 19.15 20.60
AEM 170818C00027000 C 08/18/17 27.0 18.20 19.65
AEM 170818C00028000 C 08/18/17 28.0 17.30 18.60
AEM 170818C00029000 C 08/18/17 29.0 16.40 17.70
AEM 170818C00030000 C 08/18/17 30.0 15.45 16.50
AEM 170818C00031000 C 08/18/17 31.0 14.65 15.60
AEM 170818C00032000 C 08/18/17 32.0 13.65 14.80
AEM 170818C00033000 C 08/18/17 33.0 12.90 14.15
AEM 170818C00034000 C 08/18/17 34.0 12.20 13.30
AEM 170818C00035000 C 08/18/17 35.0 11.40 11.85
AEM 170818C00036000 C 08/18/17 36.0 10.30 11.50
AEM 170818C00037000 C 08/18/17 37.0 9.65 10.55
AEM 170818C00038000 C 08/18/17 38.0 9.15 9.50
AEM 170818C00039000 C 08/18/17 39.0 8.40 8.95
AEM 170818C00040000 C 08/18/17 40.0 7.80 8.00
AEM 170818C00041000 C 08/18/17 41.0 7.15 7.30
AEM 170818C00042000 C 08/18/17 42.0 6.55 6.75
AEM 170818C00043000 C 08/18/17 43.0 6.00 6.15
AEM 170818C00044000 C 08/18/17 44.0 5.50 5.65
AEM 170818C00045000 C 08/18/17 45.0 5.00 5.15
AEM 170818C00046000 C 08/18/17 46.0 4.55 4.70
AEM 170818C00047000 C 08/18/17 47.0 4.10 4.25
AEM 170818C00048000 C 08/18/17 48.0 3.70 3.90
AEM 170818C00049000 C 08/18/17 49.0 3.35 3.50
AEM 170818C00050000 C 08/18/17 50.0 3.05 3.20
AEM 170818C00055000 C 08/18/17 55.0 1.77 1.93
AEM 170818C00060000 C 08/18/17 60.0 1.01 1.10
AEM 170818C00065000 C 08/18/17 65.0 0.57 0.64
AEM 170818C00070000 C 08/18/17 70.0 0.31 0.37
AEM 170818C00075000 C 08/18/17 75.0 0.16 0.22
AEM 170818P00019000 P 08/18/17 19.0 0.00 0.05
AEM 170818P00020000 P 08/18/17 20.0 0.00 0.06
AEM 170818P00021000 P 08/18/17 21.0 0.00 0.07
AEM 170818P00022000 P 08/18/17 22.0 0.00 0.09
AEM 170818P00023000 P 08/18/17 23.0 0.00 0.10
AEM 170818P00024000 P 08/18/17 24.0 0.02 0.13
AEM 170818P00025000 P 08/18/17 25.0 0.05 0.16
AEM 170818P00026000 P 08/18/17 26.0 0.10 0.19
AEM 170818P00027000 P 08/18/17 27.0 0.17 0.23
AEM 170818P00028000 P 08/18/17 28.0 0.22 0.30
AEM 170818P00029000 P 08/18/17 29.0 0.30 0.36
AEM 170818P00030000 P 08/18/17 30.0 0.39 0.45
AEM 170818P00031000 P 08/18/17 31.0 0.49 0.54
AEM 170818P00032000 P 08/18/17 32.0 0.59 0.66
AEM 170818P00033000 P 08/18/17 33.0 0.73 0.80
AEM 170818P00034000 P 08/18/17 34.0 0.88 0.96
AEM 170818P00035000 P 08/18/17 35.0 1.08 1.13
AEM 170818P00036000 P 08/18/17 36.0 1.30 1.40
AEM 170818P00037000 P 08/18/17 37.0 1.53 1.58
AEM 170818P00038000 P 08/18/17 38.0 1.80 1.85
AEM 170818P00039000 P 08/18/17 39.0 2.09 2.20
AEM 170818P00040000 P 08/18/17 40.0 2.42 2.52
AEM 170818P00041000 P 08/18/17 41.0 2.78 2.85
AEM 170818P00042000 P 08/18/17 42.0 3.15 3.25
AEM 170818P00043000 P 08/18/17 43.0 3.60 3.70
AEM 170818P00044000 P 08/18/17 44.0 4.05 4.20
AEM 170818P00045000 P 08/18/17 45.0 4.55 4.70
AEM 170818P00046000 P 08/18/17 46.0 5.10 5.25
AEM 170818P00047000 P 08/18/17 47.0 5.65 5.80
AEM 170818P00048000 P 08/18/17 48.0 6.25 6.40
AEM 170818P00049000 P 08/18/17 49.0 6.90 7.10
AEM 170818P00050000 P 08/18/17 50.0 7.55 7.70
AEM 170818P00055000 P 08/18/17 55.0 11.30 11.45
AEM 170818P00060000 P 08/18/17 60.0 15.45 15.75
AEM 170818P00065000 P 08/18/17 65.0 19.30 20.35
AEM 170818P00070000 P 08/18/17 70.0 24.25 25.25
AEM 170818P00075000 P 08/18/17 75.0 28.75 30.15
AEM 180119C00015000 C 01/19/18 15.0 30.00 31.20
AEM 180119C00018000 C 01/19/18 18.0 26.85 28.25
AEM 180119C00020000 C 01/19/18 20.0 25.20 26.35
AEM 180119C00023000 C 01/19/18 23.0 22.40 23.20
AEM 180119C00025000 C 01/19/18 25.0 20.55 21.40
AEM 180119C00027000 C 01/19/18 27.0 18.80 19.30
AEM 180119C00030000 C 01/19/18 30.0 16.45 16.75
AEM 180119C00032000 C 01/19/18 32.0 14.80 15.15
AEM 180119C00035000 C 01/19/18 35.0 12.60 12.95
AEM 180119C00037000 C 01/19/18 37.0 11.15 11.65
AEM 180119C00040000 C 01/19/18 40.0 9.30 9.75
AEM 180119C00045000 C 01/19/18 45.0 7.10 7.20
AEM 180119C00050000 C 01/19/18 50.0 5.05 5.25
AEM 180119C00055000 C 01/19/18 55.0 3.70 3.80
AEM 180119C00060000 C 01/19/18 60.0 2.59 2.73
AEM 180119C00065000 C 01/19/18 65.0 1.79 1.97
AEM 180119C00070000 C 01/19/18 70.0 1.34 1.44
AEM 180119C00075000 C 01/19/18 75.0 0.96 1.06
AEM 180119C00080000 C 01/19/18 80.0 0.66 0.79
AEM 180119C00085000 C 01/19/18 85.0 0.50 0.60
AEM 180119P00015000 P 01/19/18 15.0 0.00 0.10
AEM 180119P00018000 P 01/19/18 18.0 0.07 0.17
AEM 180119P00020000 P 01/19/18 20.0 0.14 0.24
AEM 180119P00023000 P 01/19/18 23.0 0.32 0.42
AEM 180119P00025000 P 01/19/18 25.0 0.49 0.59
AEM 180119P00027000 P 01/19/18 27.0 0.71 0.79
AEM 180119P00030000 P 01/19/18 30.0 1.18 1.26
AEM 180119P00032000 P 01/19/18 32.0 1.57 1.68
AEM 180119P00035000 P 01/19/18 35.0 2.33 2.44
AEM 180119P00037000 P 01/19/18 37.0 2.96 3.10
AEM 180119P00040000 P 01/19/18 40.0 4.05 4.20
AEM 180119P00045000 P 01/19/18 45.0 6.45 6.65
AEM 180119P00050000 P 01/19/18 50.0 9.45 9.70
AEM 180119P00055000 P 01/19/18 55.0 12.95 13.15
AEM 180119P00060000 P 01/19/18 60.0 16.90 17.10
AEM 180119P00065000 P 01/19/18 65.0 21.10 21.40
AEM 180119P00070000 P 01/19/18 70.0 25.55 25.85
AEM 180119P00075000 P 01/19/18 75.0 29.95 30.45
AEM 180119P00080000 P 01/19/18 80.0 34.20 35.45
AEM 180119P00085000 P 01/19/18 85.0 39.20 40.50
AEM 190118C00020000 C 01/18/19 20.0 25.00 28.95
AEM 190118C00023000 C 01/18/19 23.0 23.35 25.25
AEM 190118C00025000 C 01/18/19 25.0 21.75 23.70
AEM 190118C00028000 C 01/18/19 28.0 19.55 21.55
AEM 190118C00030000 C 01/18/19 30.0 18.15 19.95
AEM 190118C00033000 C 01/18/19 33.0 16.25 18.25
AEM 190118C00035000 C 01/18/19 35.0 15.25 16.80
AEM 190118C00038000 C 01/18/19 38.0 13.50 15.10
AEM 190118C00040000 C 01/18/19 40.0 12.50 14.05
AEM 190118C00043000 C 01/18/19 43.0 11.25 12.70
AEM 190118C00045000 C 01/18/19 45.0 10.45 11.80
AEM 190118C00047000 C 01/18/19 47.0 9.55 10.20
AEM 190118C00050000 C 01/18/19 50.0 8.55 9.10
AEM 190118C00055000 C 01/18/19 55.0 6.95 7.60
AEM 190118C00060000 C 01/18/19 60.0 5.75 6.25
AEM 190118C00065000 C 01/18/19 65.0 4.65 5.25
AEM 190118P00020000 P 01/18/19 20.0 0.63 1.13
AEM 190118P00023000 P 01/18/19 23.0 0.99 1.59
AEM 190118P00025000 P 01/18/19 25.0 1.38 2.00
AEM 190118P00028000 P 01/18/19 28.0 2.13 2.69
AEM 190118P00030000 P 01/18/19 30.0 2.63 3.20
AEM 190118P00033000 P 01/18/19 33.0 3.55 4.25
AEM 190118P00035000 P 01/18/19 35.0 4.30 5.00
AEM 190118P00038000 P 01/18/19 38.0 5.55 6.30
AEM 190118P00040000 P 01/18/19 40.0 6.45 7.30
AEM 190118P00043000 P 01/18/19 43.0 7.95 8.60
AEM 190118P00045000 P 01/18/19 45.0 9.05 9.75
AEM 190118P00047000 P 01/18/19 47.0 10.20 11.30
AEM 190118P00050000 P 01/18/19 50.0 11.95 13.00
AEM 190118P00055000 P 01/18/19 55.0 15.15 16.35
AEM 190118P00060000 P 01/18/19 60.0 18.70 20.00
AEM 190118P00065000 P 01/18/19 65.0 22.55 23.90

OPRA data is delayed 15 minutes.