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 (2016-04-08)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 160715C00036000 C 07/15/16 36.0 15.95 18.25
AEM 160715C00037000 C 07/15/16 37.0 14.85 17.25
AEM 160715C00038000 C 07/15/16 38.0 13.85 16.25
AEM 160715C00039000 C 07/15/16 39.0 12.85 15.25
AEM 160715C00040000 C 07/15/16 40.0 12.25 14.10
AEM 160715C00041000 C 07/15/16 41.0 10.95 13.25
AEM 160715C00042000 C 07/15/16 42.0 10.65 11.85
AEM 160715C00043000 C 07/15/16 43.0 9.60 10.90
AEM 160715C00044000 C 07/15/16 44.0 8.75 9.75
AEM 160715C00045000 C 07/15/16 45.0 8.35 8.70
AEM 160715C00046000 C 07/15/16 46.0 7.30 7.90
AEM 160715C00047000 C 07/15/16 47.0 6.40 6.80
AEM 160715C00048000 C 07/15/16 48.0 5.50 5.80
AEM 160715C00049000 C 07/15/16 49.0 4.70 4.90
AEM 160715C00050000 C 07/15/16 50.0 3.90 4.10
AEM 160715C00055000 C 07/15/16 55.0 1.05 1.11
AEM 160715C00060000 C 07/15/16 60.0 0.14 0.18
AEM 160715C00065000 C 07/15/16 65.0 0.01 0.05
AEM 160715P00036000 P 07/15/16 36.0 0.00 0.04
AEM 160715P00037000 P 07/15/16 37.0 0.00 0.02
AEM 160715P00038000 P 07/15/16 38.0 0.00 0.02
AEM 160715P00039000 P 07/15/16 39.0 0.00 0.02
AEM 160715P00040000 P 07/15/16 40.0 0.00 0.04
AEM 160715P00041000 P 07/15/16 41.0 0.00 0.05
AEM 160715P00042000 P 07/15/16 42.0 0.00 0.06
AEM 160715P00043000 P 07/15/16 43.0 0.01 0.05
AEM 160715P00044000 P 07/15/16 44.0 0.02 0.06
AEM 160715P00045000 P 07/15/16 45.0 0.04 0.07
AEM 160715P00046000 P 07/15/16 46.0 0.07 0.10
AEM 160715P00047000 P 07/15/16 47.0 0.13 0.16
AEM 160715P00048000 P 07/15/16 48.0 0.21 0.24
AEM 160715P00049000 P 07/15/16 49.0 0.33 0.36
AEM 160715P00050000 P 07/15/16 50.0 0.51 0.53
AEM 160715P00055000 P 07/15/16 55.0 2.54 2.64
AEM 160715P00060000 P 07/15/16 60.0 6.55 6.95
AEM 160715P00065000 P 07/15/16 65.0 11.05 12.55
AEM 160819C00014000 C 08/19/16 14.0 37.95 40.05
AEM 160819C00015000 C 08/19/16 15.0 36.75 39.00
AEM 160819C00016000 C 08/19/16 16.0 35.75 38.00
AEM 160819C00017000 C 08/19/16 17.0 34.70 37.00
AEM 160819C00018000 C 08/19/16 18.0 33.70 36.00
AEM 160819C00019000 C 08/19/16 19.0 32.70 34.95
AEM 160819C00020000 C 08/19/16 20.0 31.70 34.00
AEM 160819C00021000 C 08/19/16 21.0 30.95 32.85
AEM 160819C00022000 C 08/19/16 22.0 29.80 31.90
AEM 160819C00023000 C 08/19/16 23.0 28.80 30.90
AEM 160819C00024000 C 08/19/16 24.0 27.95 29.90
AEM 160819C00025000 C 08/19/16 25.0 26.95 28.90
AEM 160819C00026000 C 08/19/16 26.0 25.95 27.90
AEM 160819C00027000 C 08/19/16 27.0 25.00 26.85
AEM 160819C00028000 C 08/19/16 28.0 24.00 25.85
AEM 160819C00029000 C 08/19/16 29.0 23.00 24.90
AEM 160819C00030000 C 08/19/16 30.0 22.65 23.95
AEM 160819C00031000 C 08/19/16 31.0 21.60 22.95
AEM 160819C00032000 C 08/19/16 32.0 21.05 21.65
AEM 160819C00033000 C 08/19/16 33.0 20.05 20.65
AEM 160819C00034000 C 08/19/16 34.0 18.70 19.95
AEM 160819C00035000 C 08/19/16 35.0 17.65 18.90
AEM 160819C00036000 C 08/19/16 36.0 17.20 17.60
AEM 160819C00037000 C 08/19/16 37.0 15.45 16.60
AEM 160819C00038000 C 08/19/16 38.0 14.75 15.95
AEM 160819C00039000 C 08/19/16 39.0 13.80 15.05
AEM 160819C00040000 C 08/19/16 40.0 13.00 14.10
AEM 160819C00041000 C 08/19/16 41.0 12.35 13.05
AEM 160819C00042000 C 08/19/16 42.0 11.55 12.10
AEM 160819C00043000 C 08/19/16 43.0 10.65 11.25
AEM 160819C00044000 C 08/19/16 44.0 9.80 10.35
AEM 160819C00045000 C 08/19/16 45.0 8.95 9.40
AEM 160819C00046000 C 08/19/16 46.0 8.15 8.60
AEM 160819C00047000 C 08/19/16 47.0 7.25 7.85
AEM 160819C00048000 C 08/19/16 48.0 6.65 6.95
AEM 160819C00049000 C 08/19/16 49.0 5.95 6.30
AEM 160819C00050000 C 08/19/16 50.0 5.35 5.50
AEM 160819C00055000 C 08/19/16 55.0 2.75 2.82
AEM 160819C00060000 C 08/19/16 60.0 1.18 1.24
AEM 160819C00065000 C 08/19/16 65.0 0.47 0.51
AEM 160819P00014000 P 08/19/16 14.0 0.00 0.03
AEM 160819P00015000 P 08/19/16 15.0 0.00 0.03
AEM 160819P00016000 P 08/19/16 16.0 0.00 0.03
AEM 160819P00017000 P 08/19/16 17.0 0.00 0.03
AEM 160819P00018000 P 08/19/16 18.0 0.00 0.03
AEM 160819P00019000 P 08/19/16 19.0 0.00 0.03
AEM 160819P00020000 P 08/19/16 20.0 0.00 0.03
AEM 160819P00021000 P 08/19/16 21.0 0.00 0.03
AEM 160819P00022000 P 08/19/16 22.0 0.00 0.04
AEM 160819P00023000 P 08/19/16 23.0 0.00 0.04
AEM 160819P00024000 P 08/19/16 24.0 0.00 0.04
AEM 160819P00025000 P 08/19/16 25.0 0.00 0.04
AEM 160819P00026000 P 08/19/16 26.0 0.00 0.05
AEM 160819P00027000 P 08/19/16 27.0 0.00 0.05
AEM 160819P00028000 P 08/19/16 28.0 0.00 0.06
AEM 160819P00029000 P 08/19/16 29.0 0.00 0.06
AEM 160819P00030000 P 08/19/16 30.0 0.00 0.10
AEM 160819P00031000 P 08/19/16 31.0 0.00 0.05
AEM 160819P00032000 P 08/19/16 32.0 0.00 0.05
AEM 160819P00033000 P 08/19/16 33.0 0.00 0.08
AEM 160819P00034000 P 08/19/16 34.0 0.01 0.10
AEM 160819P00035000 P 08/19/16 35.0 0.01 0.07
AEM 160819P00036000 P 08/19/16 36.0 0.03 0.06
AEM 160819P00037000 P 08/19/16 37.0 0.06 0.08
AEM 160819P00038000 P 08/19/16 38.0 0.07 0.10
AEM 160819P00039000 P 08/19/16 39.0 0.07 0.13
AEM 160819P00040000 P 08/19/16 40.0 0.15 0.17
AEM 160819P00041000 P 08/19/16 41.0 0.20 0.24
AEM 160819P00042000 P 08/19/16 42.0 0.28 0.30
AEM 160819P00043000 P 08/19/16 43.0 0.37 0.39
AEM 160819P00044000 P 08/19/16 44.0 0.49 0.51
AEM 160819P00045000 P 08/19/16 45.0 0.64 0.69
AEM 160819P00046000 P 08/19/16 46.0 0.80 0.88
AEM 160819P00047000 P 08/19/16 47.0 1.03 1.08
AEM 160819P00048000 P 08/19/16 48.0 1.27 1.34
AEM 160819P00049000 P 08/19/16 49.0 1.57 1.64
AEM 160819P00050000 P 08/19/16 50.0 1.91 1.97
AEM 160819P00055000 P 08/19/16 55.0 4.20 4.35
AEM 160819P00060000 P 08/19/16 60.0 7.60 7.80
AEM 160819P00065000 P 08/19/16 65.0 11.65 12.20
AEM 161118C00018000 C 11/18/16 18.0 33.95 36.25
AEM 161118C00019000 C 11/18/16 19.0 32.60 35.30
AEM 161118C00020000 C 11/18/16 20.0 31.50 34.30
AEM 161118C00021000 C 11/18/16 21.0 30.45 33.30
AEM 161118C00022000 C 11/18/16 22.0 29.40 32.30
AEM 161118C00023000 C 11/18/16 23.0 28.90 31.25
AEM 161118C00024000 C 11/18/16 24.0 27.80 30.25
AEM 161118C00025000 C 11/18/16 25.0 26.50 30.05
AEM 161118C00026000 C 11/18/16 26.0 25.55 29.10
AEM 161118C00027000 C 11/18/16 27.0 24.65 28.10
AEM 161118C00028000 C 11/18/16 28.0 23.70 27.15
AEM 161118C00029000 C 11/18/16 29.0 22.60 26.15
AEM 161118C00030000 C 11/18/16 30.0 22.75 24.15
AEM 161118C00031000 C 11/18/16 31.0 21.80 23.20
AEM 161118C00032000 C 11/18/16 32.0 20.85 22.15
AEM 161118C00033000 C 11/18/16 33.0 19.85 21.30
AEM 161118C00034000 C 11/18/16 34.0 18.85 20.50
AEM 161118C00035000 C 11/18/16 35.0 18.55 19.45
AEM 161118C00036000 C 11/18/16 36.0 17.75 18.45
AEM 161118C00037000 C 11/18/16 37.0 16.85 17.55
AEM 161118C00038000 C 11/18/16 38.0 16.00 16.65
AEM 161118C00039000 C 11/18/16 39.0 15.15 15.75
AEM 161118C00040000 C 11/18/16 40.0 14.35 14.90
AEM 161118C00041000 C 11/18/16 41.0 13.55 14.10
AEM 161118C00042000 C 11/18/16 42.0 12.75 13.30
AEM 161118C00043000 C 11/18/16 43.0 12.00 12.50
AEM 161118C00044000 C 11/18/16 44.0 11.25 11.60
AEM 161118C00045000 C 11/18/16 45.0 10.55 11.15
AEM 161118C00046000 C 11/18/16 46.0 9.90 10.20
AEM 161118C00047000 C 11/18/16 47.0 9.25 9.50
AEM 161118C00048000 C 11/18/16 48.0 8.70 8.90
AEM 161118C00049000 C 11/18/16 49.0 8.10 8.30
AEM 161118C00050000 C 11/18/16 50.0 7.45 7.80
AEM 161118C00055000 C 11/18/16 55.0 4.95 5.20
AEM 161118C00060000 C 11/18/16 60.0 3.15 3.35
AEM 161118C00065000 C 11/18/16 65.0 1.95 2.11
AEM 161118C00070000 C 11/18/16 70.0 1.17 1.30
AEM 161118C00075000 C 11/18/16 75.0 0.71 0.83
AEM 161118P00018000 P 11/18/16 18.0 0.00 0.06
AEM 161118P00019000 P 11/18/16 19.0 0.00 0.07
AEM 161118P00020000 P 11/18/16 20.0 0.00 0.07
AEM 161118P00021000 P 11/18/16 21.0 0.00 0.08
AEM 161118P00022000 P 11/18/16 22.0 0.00 0.08
AEM 161118P00023000 P 11/18/16 23.0 0.00 0.09
AEM 161118P00024000 P 11/18/16 24.0 0.00 0.10
AEM 161118P00025000 P 11/18/16 25.0 0.00 0.11
AEM 161118P00026000 P 11/18/16 26.0 0.00 0.12
AEM 161118P00027000 P 11/18/16 27.0 0.01 0.13
AEM 161118P00028000 P 11/18/16 28.0 0.05 0.15
AEM 161118P00029000 P 11/18/16 29.0 0.05 0.18
AEM 161118P00030000 P 11/18/16 30.0 0.08 0.21
AEM 161118P00031000 P 11/18/16 31.0 0.16 0.25
AEM 161118P00032000 P 11/18/16 32.0 0.17 0.29
AEM 161118P00033000 P 11/18/16 33.0 0.25 0.35
AEM 161118P00034000 P 11/18/16 34.0 0.32 0.42
AEM 161118P00035000 P 11/18/16 35.0 0.38 0.50
AEM 161118P00036000 P 11/18/16 36.0 0.51 0.60
AEM 161118P00037000 P 11/18/16 37.0 0.62 0.71
AEM 161118P00038000 P 11/18/16 38.0 0.75 0.84
AEM 161118P00039000 P 11/18/16 39.0 0.88 0.98
AEM 161118P00040000 P 11/18/16 40.0 1.05 1.15
AEM 161118P00041000 P 11/18/16 41.0 1.22 1.34
AEM 161118P00042000 P 11/18/16 42.0 1.45 1.55
AEM 161118P00043000 P 11/18/16 43.0 1.67 1.78
AEM 161118P00044000 P 11/18/16 44.0 1.93 2.00
AEM 161118P00045000 P 11/18/16 45.0 2.21 2.42
AEM 161118P00046000 P 11/18/16 46.0 2.51 2.63
AEM 161118P00047000 P 11/18/16 47.0 2.85 2.95
AEM 161118P00048000 P 11/18/16 48.0 3.15 3.35
AEM 161118P00049000 P 11/18/16 49.0 3.55 3.75
AEM 161118P00050000 P 11/18/16 50.0 3.95 4.15
AEM 161118P00055000 P 11/18/16 55.0 6.50 6.65
AEM 161118P00060000 P 11/18/16 60.0 9.65 9.80
AEM 161118P00065000 P 11/18/16 65.0 13.40 13.60
AEM 161118P00070000 P 11/18/16 70.0 17.55 17.95
AEM 161118P00075000 P 11/18/16 75.0 21.90 22.60
AEM 170120C00013000 C 01/20/17 13.0 38.45 41.30
AEM 170120C00015000 C 01/20/17 15.0 37.40 39.30
AEM 170120C00017500 C 01/20/17 17.5 34.95 36.80
AEM 170120C00020000 C 01/20/17 20.0 32.45 34.30
AEM 170120C00021000 C 01/20/17 21.0 30.55 33.55
AEM 170120C00022500 C 01/20/17 22.5 29.40 32.05
AEM 170120C00024000 C 01/20/17 24.0 28.55 30.55
AEM 170120C00025000 C 01/20/17 25.0 26.90 29.50
AEM 170120C00026000 C 01/20/17 26.0 25.60 29.60
AEM 170120C00027500 C 01/20/17 27.5 25.10 27.00
AEM 170120C00029000 C 01/20/17 29.0 23.60 25.50
AEM 170120C00030000 C 01/20/17 30.0 22.90 24.00
AEM 170120C00031000 C 01/20/17 31.0 21.90 23.50
AEM 170120C00032500 C 01/20/17 32.5 21.10 22.00
AEM 170120C00034000 C 01/20/17 34.0 19.85 20.70
AEM 170120C00035000 C 01/20/17 35.0 19.10 19.90
AEM 170120C00036000 C 01/20/17 36.0 18.25 19.00
AEM 170120C00037500 C 01/20/17 37.5 17.00 17.60
AEM 170120C00039000 C 01/20/17 39.0 15.80 16.40
AEM 170120C00040000 C 01/20/17 40.0 15.00 15.60
AEM 170120C00041000 C 01/20/17 41.0 14.25 14.85
AEM 170120C00042500 C 01/20/17 42.5 13.15 13.75
AEM 170120C00044000 C 01/20/17 44.0 12.10 12.70
AEM 170120C00045000 C 01/20/17 45.0 11.55 11.85
AEM 170120C00046000 C 01/20/17 46.0 10.90 11.20
AEM 170120C00047000 C 01/20/17 47.0 10.25 10.55
AEM 170120C00048000 C 01/20/17 48.0 9.70 9.95
AEM 170120C00049000 C 01/20/17 49.0 9.10 9.35
AEM 170120C00050000 C 01/20/17 50.0 8.55 8.85
AEM 170120C00055000 C 01/20/17 55.0 6.10 6.35
AEM 170120C00060000 C 01/20/17 60.0 4.25 4.50
AEM 170120C00065000 C 01/20/17 65.0 2.89 3.15
AEM 170120C00070000 C 01/20/17 70.0 1.96 2.15
AEM 170120C00075000 C 01/20/17 75.0 1.32 1.50
AEM 170120P00013000 P 01/20/17 13.0 0.00 0.06
AEM 170120P00015000 P 01/20/17 15.0 0.00 0.08
AEM 170120P00017500 P 01/20/17 17.5 0.00 0.09
AEM 170120P00020000 P 01/20/17 20.0 0.00 0.12
AEM 170120P00021000 P 01/20/17 21.0 0.00 0.10
AEM 170120P00022500 P 01/20/17 22.5 0.04 0.13
AEM 170120P00024000 P 01/20/17 24.0 0.07 0.16
AEM 170120P00025000 P 01/20/17 25.0 0.09 0.19
AEM 170120P00026000 P 01/20/17 26.0 0.13 0.23
AEM 170120P00027500 P 01/20/17 27.5 0.19 0.31
AEM 170120P00029000 P 01/20/17 29.0 0.27 0.39
AEM 170120P00030000 P 01/20/17 30.0 0.35 0.46
AEM 170120P00031000 P 01/20/17 31.0 0.41 0.53
AEM 170120P00032500 P 01/20/17 32.5 0.52 0.66
AEM 170120P00034000 P 01/20/17 34.0 0.68 0.82
AEM 170120P00035000 P 01/20/17 35.0 0.80 0.95
AEM 170120P00036000 P 01/20/17 36.0 0.97 1.10
AEM 170120P00037500 P 01/20/17 37.5 1.21 1.35
AEM 170120P00039000 P 01/20/17 39.0 1.50 1.65
AEM 170120P00040000 P 01/20/17 40.0 1.72 1.86
AEM 170120P00041000 P 01/20/17 41.0 1.97 2.10
AEM 170120P00042500 P 01/20/17 42.5 2.35 2.50
AEM 170120P00044000 P 01/20/17 44.0 2.80 2.94
AEM 170120P00045000 P 01/20/17 45.0 3.10 3.30
AEM 170120P00046000 P 01/20/17 46.0 3.45 3.65
AEM 170120P00047000 P 01/20/17 47.0 3.80 4.00
AEM 170120P00048000 P 01/20/17 48.0 4.20 4.40
AEM 170120P00049000 P 01/20/17 49.0 4.60 4.85
AEM 170120P00050000 P 01/20/17 50.0 5.05 5.30
AEM 170120P00055000 P 01/20/17 55.0 7.60 7.85
AEM 170120P00060000 P 01/20/17 60.0 10.75 10.95
AEM 170120P00065000 P 01/20/17 65.0 14.35 14.55
AEM 170120P00070000 P 01/20/17 70.0 18.35 18.60
AEM 170120P00075000 P 01/20/17 75.0 22.55 23.25
AEM 170217C00025000 C 02/17/17 25.0 27.70 29.50
AEM 170217C00030000 C 02/17/17 30.0 23.05 24.85
AEM 170217C00035000 C 02/17/17 35.0 19.30 20.40
AEM 170217C00040000 C 02/17/17 40.0 15.35 16.20
AEM 170217C00045000 C 02/17/17 45.0 11.90 12.55
AEM 170217C00050000 C 02/17/17 50.0 8.95 9.55
AEM 170217C00055000 C 02/17/17 55.0 6.65 7.10
AEM 170217C00060000 C 02/17/17 60.0 4.75 5.20
AEM 170217C00065000 C 02/17/17 65.0 3.30 3.75
AEM 170217C00070000 C 02/17/17 70.0 2.40 2.62
AEM 170217C00075000 C 02/17/17 75.0 1.65 1.86
AEM 170217P00025000 P 02/17/17 25.0 0.09 0.37
AEM 170217P00030000 P 02/17/17 30.0 0.41 0.71
AEM 170217P00035000 P 02/17/17 35.0 1.05 1.42
AEM 170217P00040000 P 02/17/17 40.0 2.05 2.34
AEM 170217P00045000 P 02/17/17 45.0 3.50 3.80
AEM 170217P00050000 P 02/17/17 50.0 5.55 5.95
AEM 170217P00055000 P 02/17/17 55.0 8.05 8.55
AEM 170217P00060000 P 02/17/17 60.0 11.15 11.70
AEM 170217P00065000 P 02/17/17 65.0 14.65 15.30
AEM 170217P00070000 P 02/17/17 70.0 18.60 19.30
AEM 170217P00075000 P 02/17/17 75.0 22.80 23.55
AEM 180119C00015000 C 01/19/18 15.0 36.70 40.55
AEM 180119C00018000 C 01/19/18 18.0 33.95 37.80
AEM 180119C00020000 C 01/19/18 20.0 32.15 36.00
AEM 180119C00023000 C 01/19/18 23.0 29.55 33.40
AEM 180119C00025000 C 01/19/18 25.0 27.85 31.75
AEM 180119C00027000 C 01/19/18 27.0 26.90 29.35
AEM 180119C00030000 C 01/19/18 30.0 24.50 26.90
AEM 180119C00032000 C 01/19/18 32.0 23.05 25.40
AEM 180119C00035000 C 01/19/18 35.0 20.95 23.25
AEM 180119C00037000 C 01/19/18 37.0 19.60 21.90
AEM 180119C00040000 C 01/19/18 40.0 17.80 19.45
AEM 180119C00045000 C 01/19/18 45.0 14.95 17.00
AEM 180119C00050000 C 01/19/18 50.0 13.00 14.40
AEM 180119C00055000 C 01/19/18 55.0 10.30 12.30
AEM 180119C00060000 C 01/19/18 60.0 8.35 10.35
AEM 180119C00065000 C 01/19/18 65.0 6.75 8.85
AEM 180119C00070000 C 01/19/18 70.0 5.55 6.95
AEM 180119C00075000 C 01/19/18 75.0 5.00 6.55
AEM 180119P00015000 P 01/19/18 15.0 0.00 0.58
AEM 180119P00018000 P 01/19/18 18.0 0.06 1.07
AEM 180119P00020000 P 01/19/18 20.0 0.40 1.32
AEM 180119P00023000 P 01/19/18 23.0 0.80 1.77
AEM 180119P00025000 P 01/19/18 25.0 1.10 2.11
AEM 180119P00027000 P 01/19/18 27.0 1.20 2.50
AEM 180119P00030000 P 01/19/18 30.0 1.80 2.95
AEM 180119P00032000 P 01/19/18 32.0 2.20 3.30
AEM 180119P00035000 P 01/19/18 35.0 2.95 4.40
AEM 180119P00037000 P 01/19/18 37.0 3.60 5.05
AEM 180119P00040000 P 01/19/18 40.0 4.90 5.20
AEM 180119P00045000 P 01/19/18 45.0 6.80 7.50
AEM 180119P00050000 P 01/19/18 50.0 9.20 10.55
AEM 180119P00055000 P 01/19/18 55.0 11.95 13.35
AEM 180119P00060000 P 01/19/18 60.0 14.90 16.55
AEM 180119P00065000 P 01/19/18 65.0 18.20 20.10
AEM 180119P00070000 P 01/19/18 70.0 21.70 23.85
AEM 180119P00075000 P 01/19/18 75.0 25.50 27.75

OPRA data is delayed 15 minutes.