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 (2015-07-10)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 150918C00015000 C 09/18/15 15.0 7.10 8.00
AEM 150918C00016000 C 09/18/15 16.0 6.10 7.00
AEM 150918C00017000 C 09/18/15 17.0 5.15 6.00
AEM 150918C00018000 C 09/18/15 18.0 4.20 5.05
AEM 150918C00019000 C 09/18/15 19.0 3.30 4.10
AEM 150918C00020000 C 09/18/15 20.0 2.50 3.25
AEM 150918C00021000 C 09/18/15 21.0 2.23 2.35
AEM 150918C00022000 C 09/18/15 22.0 1.56 1.65
AEM 150918C00023000 C 09/18/15 23.0 1.04 1.12
AEM 150918C00024000 C 09/18/15 24.0 0.65 0.72
AEM 150918C00025000 C 09/18/15 25.0 0.42 0.45
AEM 150918C00026000 C 09/18/15 26.0 0.21 0.29
AEM 150918C00027000 C 09/18/15 27.0 0.15 0.19
AEM 150918C00028000 C 09/18/15 28.0 0.09 0.13
AEM 150918C00029000 C 09/18/15 29.0 0.06 0.09
AEM 150918C00030000 C 09/18/15 30.0 0.02 0.09
AEM 150918C00031000 C 09/18/15 31.0 0.01 0.09
AEM 150918C00032000 C 09/18/15 32.0 0.01 0.09
AEM 150918C00033000 C 09/18/15 33.0 0.01 0.09
AEM 150918C00034000 C 09/18/15 34.0 0.00 0.09
AEM 150918C00035000 C 09/18/15 35.0 0.00 0.09
AEM 150918C00036000 C 09/18/15 36.0 0.00 0.08
AEM 150918P00015000 P 09/18/15 15.0 0.00 0.05
AEM 150918P00016000 P 09/18/15 16.0 0.00 0.07
AEM 150918P00017000 P 09/18/15 17.0 0.01 0.08
AEM 150918P00018000 P 09/18/15 18.0 0.06 0.12
AEM 150918P00019000 P 09/18/15 19.0 0.13 0.15
AEM 150918P00020000 P 09/18/15 20.0 0.24 0.30
AEM 150918P00021000 P 09/18/15 21.0 0.45 0.50
AEM 150918P00022000 P 09/18/15 22.0 0.78 0.82
AEM 150918P00023000 P 09/18/15 23.0 1.23 1.31
AEM 150918P00024000 P 09/18/15 24.0 1.84 1.93
AEM 150918P00025000 P 09/18/15 25.0 2.55 2.67
AEM 150918P00026000 P 09/18/15 26.0 3.30 3.60
AEM 150918P00027000 P 09/18/15 27.0 4.20 4.65
AEM 150918P00028000 P 09/18/15 28.0 5.15 5.65
AEM 150918P00029000 P 09/18/15 29.0 6.10 6.65
AEM 150918P00030000 P 09/18/15 30.0 7.05 7.70
AEM 150918P00031000 P 09/18/15 31.0 8.05 8.55
AEM 150918P00032000 P 09/18/15 32.0 9.05 9.55
AEM 150918P00033000 P 09/18/15 33.0 10.00 10.95
AEM 150918P00034000 P 09/18/15 34.0 10.95 11.90
AEM 150918P00035000 P 09/18/15 35.0 11.85 12.55
AEM 150918P00036000 P 09/18/15 36.0 12.85 13.55
AEM 151016C00017000 C 10/16/15 17.0 5.40 6.25
AEM 151016C00018000 C 10/16/15 18.0 4.60 5.35
AEM 151016C00019000 C 10/16/15 19.0 3.85 4.55
AEM 151016C00020000 C 10/16/15 20.0 3.55 3.80
AEM 151016C00021000 C 10/16/15 21.0 2.96 3.05
AEM 151016C00022000 C 10/16/15 22.0 2.37 2.46
AEM 151016C00023000 C 10/16/15 23.0 1.86 1.94
AEM 151016C00024000 C 10/16/15 24.0 1.45 1.53
AEM 151016C00025000 C 10/16/15 25.0 1.10 1.18
AEM 151016C00026000 C 10/16/15 26.0 0.84 0.91
AEM 151016C00027000 C 10/16/15 27.0 0.63 0.68
AEM 151016C00028000 C 10/16/15 28.0 0.46 0.52
AEM 151016C00029000 C 10/16/15 29.0 0.34 0.39
AEM 151016C00030000 C 10/16/15 30.0 0.25 0.29
AEM 151016C00031000 C 10/16/15 31.0 0.19 0.22
AEM 151016C00032000 C 10/16/15 32.0 0.13 0.18
AEM 151016C00033000 C 10/16/15 33.0 0.10 0.14
AEM 151016C00034000 C 10/16/15 34.0 0.07 0.13
AEM 151016C00035000 C 10/16/15 35.0 0.06 0.12
AEM 151016C00036000 C 10/16/15 36.0 0.04 0.11
AEM 151016C00037000 C 10/16/15 37.0 0.03 0.10
AEM 151016P00017000 P 10/16/15 17.0 0.23 0.27
AEM 151016P00018000 P 10/16/15 18.0 0.37 0.41
AEM 151016P00019000 P 10/16/15 19.0 0.56 0.61
AEM 151016P00020000 P 10/16/15 20.0 0.82 0.87
AEM 151016P00021000 P 10/16/15 21.0 1.15 1.20
AEM 151016P00022000 P 10/16/15 22.0 1.56 1.62
AEM 151016P00023000 P 10/16/15 23.0 2.06 2.12
AEM 151016P00024000 P 10/16/15 24.0 2.62 2.72
AEM 151016P00025000 P 10/16/15 25.0 3.25 3.40
AEM 151016P00026000 P 10/16/15 26.0 3.95 4.15
AEM 151016P00027000 P 10/16/15 27.0 4.75 4.90
AEM 151016P00028000 P 10/16/15 28.0 5.50 6.30
AEM 151016P00029000 P 10/16/15 29.0 6.40 7.20
AEM 151016P00030000 P 10/16/15 30.0 7.30 8.10
AEM 151016P00031000 P 10/16/15 31.0 8.20 9.05
AEM 151016P00032000 P 10/16/15 32.0 9.15 10.05
AEM 151016P00033000 P 10/16/15 33.0 9.90 11.00
AEM 151016P00034000 P 10/16/15 34.0 11.10 12.00
AEM 151016P00035000 P 10/16/15 35.0 11.85 13.00
AEM 151016P00036000 P 10/16/15 36.0 12.80 14.10
AEM 151016P00037000 P 10/16/15 37.0 13.95 14.95
AEM 151120C00013000 C 11/20/15 13.0 9.05 10.25
AEM 151120C00014000 C 11/20/15 14.0 8.30 9.20
AEM 151120C00015000 C 11/20/15 15.0 7.40 8.40
AEM 151120C00016000 C 11/20/15 16.0 7.10 7.40
AEM 151120C00017000 C 11/20/15 17.0 6.25 6.60
AEM 151120C00018000 C 11/20/15 18.0 5.50 5.80
AEM 151120C00019000 C 11/20/15 19.0 4.80 5.05
AEM 151120C00020000 C 11/20/15 20.0 4.20 4.30
AEM 151120C00021000 C 11/20/15 21.0 3.55 3.70
AEM 151120C00022000 C 11/20/15 22.0 3.00 3.15
AEM 151120C00023000 C 11/20/15 23.0 2.56 2.65
AEM 151120C00024000 C 11/20/15 24.0 2.13 2.23
AEM 151120C00025000 C 11/20/15 25.0 1.77 1.85
AEM 151120C00026000 C 11/20/15 26.0 1.46 1.53
AEM 151120C00027000 C 11/20/15 27.0 1.20 1.27
AEM 151120C00028000 C 11/20/15 28.0 0.98 1.03
AEM 151120C00029000 C 11/20/15 29.0 0.79 0.84
AEM 151120C00030000 C 11/20/15 30.0 0.64 0.68
AEM 151120C00031000 C 11/20/15 31.0 0.52 0.57
AEM 151120C00032000 C 11/20/15 32.0 0.41 0.46
AEM 151120C00033000 C 11/20/15 33.0 0.33 0.38
AEM 151120C00034000 C 11/20/15 34.0 0.26 0.31
AEM 151120C00035000 C 11/20/15 35.0 0.21 0.25
AEM 151120C00036000 C 11/20/15 36.0 0.17 0.21
AEM 151120C00037000 C 11/20/15 37.0 0.14 0.19
AEM 151120C00038000 C 11/20/15 38.0 0.11 0.16
AEM 151120C00039000 C 11/20/15 39.0 0.09 0.14
AEM 151120C00040000 C 11/20/15 40.0 0.08 0.13
AEM 151120C00041000 C 11/20/15 41.0 0.06 0.12
AEM 151120C00042000 C 11/20/15 42.0 0.06 0.12
AEM 151120C00043000 C 11/20/15 43.0 0.05 0.11
AEM 151120C00044000 C 11/20/15 44.0 0.04 0.11
AEM 151120C00045000 C 11/20/15 45.0 0.04 0.10
AEM 151120C00046000 C 11/20/15 46.0 0.03 0.10
AEM 151120C00047000 C 11/20/15 47.0 0.03 0.10
AEM 151120C00048000 C 11/20/15 48.0 0.02 0.10
AEM 151120P00013000 P 11/20/15 13.0 0.10 0.14
AEM 151120P00014000 P 11/20/15 14.0 0.16 0.20
AEM 151120P00015000 P 11/20/15 15.0 0.26 0.30
AEM 151120P00016000 P 11/20/15 16.0 0.39 0.43
AEM 151120P00017000 P 11/20/15 17.0 0.56 0.60
AEM 151120P00018000 P 11/20/15 18.0 0.77 0.83
AEM 151120P00019000 P 11/20/15 19.0 1.05 1.11
AEM 151120P00020000 P 11/20/15 20.0 1.38 1.44
AEM 151120P00021000 P 11/20/15 21.0 1.77 1.83
AEM 151120P00022000 P 11/20/15 22.0 2.22 2.29
AEM 151120P00023000 P 11/20/15 23.0 2.73 2.80
AEM 151120P00024000 P 11/20/15 24.0 3.30 3.40
AEM 151120P00025000 P 11/20/15 25.0 3.90 4.05
AEM 151120P00026000 P 11/20/15 26.0 4.60 4.75
AEM 151120P00027000 P 11/20/15 27.0 5.30 5.45
AEM 151120P00028000 P 11/20/15 28.0 6.10 6.25
AEM 151120P00029000 P 11/20/15 29.0 6.90 7.05
AEM 151120P00030000 P 11/20/15 30.0 7.65 8.05
AEM 151120P00031000 P 11/20/15 31.0 8.55 8.95
AEM 151120P00032000 P 11/20/15 32.0 9.40 9.85
AEM 151120P00033000 P 11/20/15 33.0 10.35 10.75
AEM 151120P00034000 P 11/20/15 34.0 10.90 12.40
AEM 151120P00035000 P 11/20/15 35.0 11.85 13.35
AEM 151120P00036000 P 11/20/15 36.0 12.80 14.30
AEM 151120P00037000 P 11/20/15 37.0 13.75 15.35
AEM 151120P00038000 P 11/20/15 38.0 14.95 16.25
AEM 151120P00039000 P 11/20/15 39.0 15.70 17.20
AEM 151120P00040000 P 11/20/15 40.0 16.70 18.20
AEM 151120P00041000 P 11/20/15 41.0 17.65 19.20
AEM 151120P00042000 P 11/20/15 42.0 18.60 20.20
AEM 151120P00043000 P 11/20/15 43.0 19.65 21.15
AEM 151120P00044000 P 11/20/15 44.0 20.45 21.90
AEM 151120P00045000 P 11/20/15 45.0 21.90 22.90
AEM 151120P00046000 P 11/20/15 46.0 22.85 23.90
AEM 151120P00047000 P 11/20/15 47.0 23.45 24.90
AEM 151120P00048000 P 11/20/15 48.0 24.85 25.90
AEM 160115C00011000 C 01/15/16 11.0 10.05 13.30
AEM 160115C00012500 C 01/15/16 12.5 9.70 10.95
AEM 160115C00014000 C 01/15/16 14.0 8.50 9.45
AEM 160115C00015000 C 01/15/16 15.0 8.20 8.50
AEM 160115C00016000 C 01/15/16 16.0 7.40 7.70
AEM 160115C00017500 C 01/15/16 17.5 6.25 6.60
AEM 160115C00019000 C 01/15/16 19.0 5.25 5.55
AEM 160115C00020000 C 01/15/16 20.0 4.75 4.85
AEM 160115C00021000 C 01/15/16 21.0 4.15 4.30
AEM 160115C00022500 C 01/15/16 22.5 3.40 3.55
AEM 160115C00024000 C 01/15/16 24.0 2.78 2.90
AEM 160115C00025000 C 01/15/16 25.0 2.41 2.53
AEM 160115C00026000 C 01/15/16 26.0 2.08 2.21
AEM 160115C00027500 C 01/15/16 27.5 1.66 1.78
AEM 160115C00029000 C 01/15/16 29.0 1.33 1.40
AEM 160115C00030000 C 01/15/16 30.0 1.14 1.23
AEM 160115C00031000 C 01/15/16 31.0 0.97 1.06
AEM 160115C00032500 C 01/15/16 32.5 0.77 0.85
AEM 160115C00034000 C 01/15/16 34.0 0.60 0.67
AEM 160115C00035000 C 01/15/16 35.0 0.52 0.59
AEM 160115C00036000 C 01/15/16 36.0 0.45 0.51
AEM 160115C00037500 C 01/15/16 37.5 0.35 0.41
AEM 160115C00039000 C 01/15/16 39.0 0.28 0.34
AEM 160115C00040000 C 01/15/16 40.0 0.24 0.30
AEM 160115C00041000 C 01/15/16 41.0 0.21 0.26
AEM 160115C00042500 C 01/15/16 42.5 0.17 0.22
AEM 160115C00044000 C 01/15/16 44.0 0.14 0.19
AEM 160115C00045000 C 01/15/16 45.0 0.12 0.17
AEM 160115C00046000 C 01/15/16 46.0 0.11 0.16
AEM 160115C00047500 C 01/15/16 47.5 0.09 0.15
AEM 160115C00050000 C 01/15/16 50.0 0.07 0.13
AEM 160115C00055000 C 01/15/16 55.0 0.05 0.12
AEM 160115C00060000 C 01/15/16 60.0 0.04 0.11
AEM 160115P00011000 P 01/15/16 11.0 0.11 0.17
AEM 160115P00012500 P 01/15/16 12.5 0.21 0.28
AEM 160115P00014000 P 01/15/16 14.0 0.39 0.45
AEM 160115P00015000 P 01/15/16 15.0 0.54 0.61
AEM 160115P00016000 P 01/15/16 16.0 0.73 0.80
AEM 160115P00017500 P 01/15/16 17.5 1.11 1.18
AEM 160115P00019000 P 01/15/16 19.0 1.59 1.67
AEM 160115P00020000 P 01/15/16 20.0 1.98 2.06
AEM 160115P00021000 P 01/15/16 21.0 2.45 2.48
AEM 160115P00022500 P 01/15/16 22.5 3.10 3.20
AEM 160115P00024000 P 01/15/16 24.0 4.00 4.15
AEM 160115P00025000 P 01/15/16 25.0 4.60 4.75
AEM 160115P00026000 P 01/15/16 26.0 5.25 5.45
AEM 160115P00027500 P 01/15/16 27.5 6.35 6.50
AEM 160115P00029000 P 01/15/16 29.0 7.50 7.70
AEM 160115P00030000 P 01/15/16 30.0 8.30 8.50
AEM 160115P00031000 P 01/15/16 31.0 9.15 9.30
AEM 160115P00032500 P 01/15/16 32.5 10.25 10.80
AEM 160115P00034000 P 01/15/16 34.0 11.70 12.10
AEM 160115P00035000 P 01/15/16 35.0 12.60 13.00
AEM 160115P00036000 P 01/15/16 36.0 13.50 13.95
AEM 160115P00037500 P 01/15/16 37.5 14.80 15.80
AEM 160115P00039000 P 01/15/16 39.0 16.25 16.85
AEM 160115P00040000 P 01/15/16 40.0 17.30 17.85
AEM 160115P00041000 P 01/15/16 41.0 17.85 18.90
AEM 160115P00042500 P 01/15/16 42.5 19.10 20.80
AEM 160115P00044000 P 01/15/16 44.0 20.85 21.85
AEM 160115P00045000 P 01/15/16 45.0 21.85 22.85
AEM 160115P00046000 P 01/15/16 46.0 22.80 23.85
AEM 160115P00047500 P 01/15/16 47.5 24.30 25.40
AEM 160115P00050000 P 01/15/16 50.0 26.05 27.90
AEM 160115P00055000 P 01/15/16 55.0 31.05 32.90
AEM 160115P00060000 P 01/15/16 60.0 36.00 37.90
AEM 160219C00011000 C 02/19/16 11.0 10.80 12.80
AEM 160219C00012000 C 02/19/16 12.0 10.15 11.25
AEM 160219C00013000 C 02/19/16 13.0 9.45 10.35
AEM 160219C00014000 C 02/19/16 14.0 9.15 9.50
AEM 160219C00015000 C 02/19/16 15.0 8.35 8.70
AEM 160219C00016000 C 02/19/16 16.0 7.60 7.95
AEM 160219C00017000 C 02/19/16 17.0 6.85 7.20
AEM 160219C00018000 C 02/19/16 18.0 6.20 6.50
AEM 160219C00019000 C 02/19/16 19.0 5.55 5.85
AEM 160219C00020000 C 02/19/16 20.0 5.05 5.20
AEM 160219C00021000 C 02/19/16 21.0 4.50 4.65
AEM 160219C00022000 C 02/19/16 22.0 4.00 4.20
AEM 160219C00023000 C 02/19/16 23.0 3.55 3.75
AEM 160219C00024000 C 02/19/16 24.0 3.10 3.30
AEM 160219C00025000 C 02/19/16 25.0 2.76 2.93
AEM 160219C00026000 C 02/19/16 26.0 2.43 2.60
AEM 160219C00027000 C 02/19/16 27.0 2.14 2.29
AEM 160219C00028000 C 02/19/16 28.0 1.87 2.03
AEM 160219C00029000 C 02/19/16 29.0 1.64 1.79
AEM 160219C00030000 C 02/19/16 30.0 1.43 1.56
AEM 160219C00031000 C 02/19/16 31.0 1.25 1.37
AEM 160219C00032000 C 02/19/16 32.0 1.10 1.21
AEM 160219C00033000 C 02/19/16 33.0 0.95 1.07
AEM 160219C00034000 C 02/19/16 34.0 0.83 0.94
AEM 160219C00035000 C 02/19/16 35.0 0.72 0.82
AEM 160219C00036000 C 02/19/16 36.0 0.62 0.72
AEM 160219C00037000 C 02/19/16 37.0 0.55 0.64
AEM 160219C00038000 C 02/19/16 38.0 0.48 0.57
AEM 160219C00039000 C 02/19/16 39.0 0.41 0.49
AEM 160219C00040000 C 02/19/16 40.0 0.36 0.45
AEM 160219C00041000 C 02/19/16 41.0 0.32 0.40
AEM 160219C00042000 C 02/19/16 42.0 0.28 0.35
AEM 160219C00043000 C 02/19/16 43.0 0.24 0.31
AEM 160219C00044000 C 02/19/16 44.0 0.21 0.28
AEM 160219C00045000 C 02/19/16 45.0 0.19 0.25
AEM 160219P00011000 P 02/19/16 11.0 0.16 0.23
AEM 160219P00012000 P 02/19/16 12.0 0.25 0.31
AEM 160219P00013000 P 02/19/16 13.0 0.37 0.43
AEM 160219P00014000 P 02/19/16 14.0 0.52 0.59
AEM 160219P00015000 P 02/19/16 15.0 0.71 0.77
AEM 160219P00016000 P 02/19/16 16.0 0.95 1.01
AEM 160219P00017000 P 02/19/16 17.0 1.21 1.28
AEM 160219P00018000 P 02/19/16 18.0 1.53 1.60
AEM 160219P00019000 P 02/19/16 19.0 1.87 1.97
AEM 160219P00020000 P 02/19/16 20.0 2.27 2.38
AEM 160219P00021000 P 02/19/16 21.0 2.72 2.84
AEM 160219P00022000 P 02/19/16 22.0 3.20 3.35
AEM 160219P00023000 P 02/19/16 23.0 3.75 3.90
AEM 160219P00024000 P 02/19/16 24.0 4.30 4.50
AEM 160219P00025000 P 02/19/16 25.0 4.95 5.10
AEM 160219P00026000 P 02/19/16 26.0 5.60 5.80
AEM 160219P00027000 P 02/19/16 27.0 6.30 6.50
AEM 160219P00028000 P 02/19/16 28.0 7.00 7.20
AEM 160219P00029000 P 02/19/16 29.0 7.80 8.00
AEM 160219P00030000 P 02/19/16 30.0 8.60 8.80
AEM 160219P00031000 P 02/19/16 31.0 9.40 9.60
AEM 160219P00032000 P 02/19/16 32.0 10.25 10.45
AEM 160219P00033000 P 02/19/16 33.0 11.10 11.30
AEM 160219P00034000 P 02/19/16 34.0 11.90 12.30
AEM 160219P00035000 P 02/19/16 35.0 12.80 13.20
AEM 160219P00036000 P 02/19/16 36.0 13.70 14.10
AEM 160219P00037000 P 02/19/16 37.0 14.60 15.00
AEM 160219P00038000 P 02/19/16 38.0 15.50 15.95
AEM 160219P00039000 P 02/19/16 39.0 16.35 16.85
AEM 160219P00040000 P 02/19/16 40.0 17.30 17.85
AEM 160219P00041000 P 02/19/16 41.0 18.20 18.85
AEM 160219P00042000 P 02/19/16 42.0 18.90 20.30
AEM 160219P00043000 P 02/19/16 43.0 20.15 20.85
AEM 160219P00044000 P 02/19/16 44.0 21.10 21.85
AEM 160219P00045000 P 02/19/16 45.0 21.65 23.20
AEM 170120C00013000 C 01/20/17 13.0 10.75 11.20
AEM 170120C00015000 C 01/20/17 15.0 9.40 9.85
AEM 170120C00017500 C 01/20/17 17.5 7.90 8.30
AEM 170120C00020000 C 01/20/17 20.0 6.60 6.95
AEM 170120C00022500 C 01/20/17 22.5 5.50 5.85
AEM 170120C00025000 C 01/20/17 25.0 4.55 4.90
AEM 170120C00027500 C 01/20/17 27.5 3.75 4.05
AEM 170120C00030000 C 01/20/17 30.0 3.05 3.40
AEM 170120C00032500 C 01/20/17 32.5 2.44 2.77
AEM 170120C00035000 C 01/20/17 35.0 1.96 2.39
AEM 170120C00037500 C 01/20/17 37.5 1.59 1.90
AEM 170120C00040000 C 01/20/17 40.0 1.27 1.59
AEM 170120C00042500 C 01/20/17 42.5 1.01 1.35
AEM 170120C00045000 C 01/20/17 45.0 0.80 1.15
AEM 170120P00013000 P 01/20/17 13.0 1.20 1.48
AEM 170120P00015000 P 01/20/17 15.0 1.84 2.12
AEM 170120P00017500 P 01/20/17 17.5 2.74 3.05
AEM 170120P00020000 P 01/20/17 20.0 3.95 4.25
AEM 170120P00022500 P 01/20/17 22.5 5.35 5.60
AEM 170120P00025000 P 01/20/17 25.0 6.80 7.15
AEM 170120P00027500 P 01/20/17 27.5 8.50 8.90
AEM 170120P00030000 P 01/20/17 30.0 10.30 10.75
AEM 170120P00032500 P 01/20/17 32.5 12.10 12.70
AEM 170120P00035000 P 01/20/17 35.0 14.15 14.70
AEM 170120P00037500 P 01/20/17 37.5 16.20 16.80
AEM 170120P00040000 P 01/20/17 40.0 18.40 19.00
AEM 170120P00042500 P 01/20/17 42.5 20.55 21.25
AEM 170120P00045000 P 01/20/17 45.0 22.85 23.50

OPRA data is delayed 15 minutes.