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 (2015-04-10)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 150619C00021000 C 06/19/15 21.0 10.80 11.60
AEM 150619C00022000 C 06/19/15 22.0 9.55 11.90
AEM 150619C00023000 C 06/19/15 23.0 8.60 9.55
AEM 150619C00024000 C 06/19/15 24.0 7.80 8.55
AEM 150619C00025000 C 06/19/15 25.0 6.80 7.55
AEM 150619C00026000 C 06/19/15 26.0 5.85 6.55
AEM 150619C00027000 C 06/19/15 27.0 4.85 5.60
AEM 150619C00028000 C 06/19/15 28.0 3.95 4.65
AEM 150619C00029000 C 06/19/15 29.0 3.25 3.50
AEM 150619C00030000 C 06/19/15 30.0 2.51 2.64
AEM 150619C00031000 C 06/19/15 31.0 1.84 1.89
AEM 150619C00032000 C 06/19/15 32.0 1.25 1.30
AEM 150619C00033000 C 06/19/15 33.0 0.80 0.84
AEM 150619C00034000 C 06/19/15 34.0 0.46 0.50
AEM 150619C00035000 C 06/19/15 35.0 0.25 0.28
AEM 150619C00036000 C 06/19/15 36.0 0.12 0.15
AEM 150619C00037000 C 06/19/15 37.0 0.04 0.09
AEM 150619C00038000 C 06/19/15 38.0 0.02 0.06
AEM 150619C00039000 C 06/19/15 39.0 0.01 0.04
AEM 150619C00040000 C 06/19/15 40.0 0.00 0.04
AEM 150619C00041000 C 06/19/15 41.0 0.00 0.04
AEM 150619P00021000 P 06/19/15 21.0 0.00 0.04
AEM 150619P00022000 P 06/19/15 22.0 0.00 0.04
AEM 150619P00023000 P 06/19/15 23.0 0.00 0.05
AEM 150619P00024000 P 06/19/15 24.0 0.00 0.05
AEM 150619P00025000 P 06/19/15 25.0 0.00 0.05
AEM 150619P00026000 P 06/19/15 26.0 0.01 0.06
AEM 150619P00027000 P 06/19/15 27.0 0.04 0.08
AEM 150619P00028000 P 06/19/15 28.0 0.09 0.13
AEM 150619P00029000 P 06/19/15 29.0 0.20 0.22
AEM 150619P00030000 P 06/19/15 30.0 0.38 0.41
AEM 150619P00031000 P 06/19/15 31.0 0.66 0.69
AEM 150619P00032000 P 06/19/15 32.0 1.05 1.10
AEM 150619P00033000 P 06/19/15 33.0 1.60 1.65
AEM 150619P00034000 P 06/19/15 34.0 2.28 2.33
AEM 150619P00035000 P 06/19/15 35.0 2.99 3.20
AEM 150619P00036000 P 06/19/15 36.0 3.85 4.10
AEM 150619P00037000 P 06/19/15 37.0 4.55 5.25
AEM 150619P00038000 P 06/19/15 38.0 5.50 6.20
AEM 150619P00039000 P 06/19/15 39.0 6.45 7.25
AEM 150619P00040000 P 06/19/15 40.0 7.45 8.20
AEM 150619P00041000 P 06/19/15 41.0 8.35 9.20
AEM 150717C00025000 C 07/17/15 25.0 6.90 7.65
AEM 150717C00026000 C 07/17/15 26.0 6.00 6.70
AEM 150717C00027000 C 07/17/15 27.0 5.30 5.60
AEM 150717C00028000 C 07/17/15 28.0 4.45 4.65
AEM 150717C00029000 C 07/17/15 29.0 3.65 3.85
AEM 150717C00030000 C 07/17/15 30.0 3.00 3.15
AEM 150717C00031000 C 07/17/15 31.0 2.40 2.45
AEM 150717C00032000 C 07/17/15 32.0 1.84 1.90
AEM 150717C00033000 C 07/17/15 33.0 1.37 1.44
AEM 150717C00034000 C 07/17/15 34.0 1.01 1.05
AEM 150717C00035000 C 07/17/15 35.0 0.71 0.75
AEM 150717C00036000 C 07/17/15 36.0 0.49 0.52
AEM 150717C00037000 C 07/17/15 37.0 0.33 0.37
AEM 150717C00038000 C 07/17/15 38.0 0.22 0.25
AEM 150717C00039000 C 07/17/15 39.0 0.14 0.16
AEM 150717C00040000 C 07/17/15 40.0 0.06 0.12
AEM 150717C00041000 C 07/17/15 41.0 0.05 0.08
AEM 150717C00042000 C 07/17/15 42.0 0.01 0.07
AEM 150717C00043000 C 07/17/15 43.0 0.01 0.05
AEM 150717P00025000 P 07/17/15 25.0 0.08 0.11
AEM 150717P00026000 P 07/17/15 26.0 0.14 0.17
AEM 150717P00027000 P 07/17/15 27.0 0.23 0.27
AEM 150717P00028000 P 07/17/15 28.0 0.38 0.41
AEM 150717P00029000 P 07/17/15 29.0 0.58 0.61
AEM 150717P00030000 P 07/17/15 30.0 0.85 0.89
AEM 150717P00031000 P 07/17/15 31.0 1.21 1.24
AEM 150717P00032000 P 07/17/15 32.0 1.65 1.69
AEM 150717P00033000 P 07/17/15 33.0 2.19 2.23
AEM 150717P00034000 P 07/17/15 34.0 2.79 2.86
AEM 150717P00035000 P 07/17/15 35.0 3.45 3.60
AEM 150717P00036000 P 07/17/15 36.0 4.25 4.35
AEM 150717P00037000 P 07/17/15 37.0 5.05 5.30
AEM 150717P00038000 P 07/17/15 38.0 5.95 6.20
AEM 150717P00039000 P 07/17/15 39.0 6.60 7.30
AEM 150717P00040000 P 07/17/15 40.0 7.55 8.25
AEM 150717P00041000 P 07/17/15 41.0 8.50 9.25
AEM 150717P00042000 P 07/17/15 42.0 9.45 10.50
AEM 150717P00043000 P 07/17/15 43.0 10.45 11.60
AEM 150821C00012500 C 08/21/15 12.5 19.30 20.25
AEM 150821C00015000 C 08/21/15 15.0 16.10 17.80
AEM 150821C00016000 C 08/21/15 16.0 14.50 17.80
AEM 150821C00017500 C 08/21/15 17.5 13.00 16.30
AEM 150821C00019000 C 08/21/15 19.0 11.75 14.75
AEM 150821C00020000 C 08/21/15 20.0 11.10 13.05
AEM 150821C00021000 C 08/21/15 21.0 10.20 12.00
AEM 150821C00022500 C 08/21/15 22.5 9.20 10.25
AEM 150821C00024000 C 08/21/15 24.0 8.05 8.80
AEM 150821C00025000 C 08/21/15 25.0 7.20 7.90
AEM 150821C00026000 C 08/21/15 26.0 6.55 6.85
AEM 150821C00027500 C 08/21/15 27.5 5.30 5.65
AEM 150821C00029000 C 08/21/15 29.0 4.30 4.45
AEM 150821C00030000 C 08/21/15 30.0 3.65 3.75
AEM 150821C00031000 C 08/21/15 31.0 3.05 3.15
AEM 150821C00032500 C 08/21/15 32.5 2.28 2.36
AEM 150821C00034000 C 08/21/15 34.0 1.65 1.72
AEM 150821C00035000 C 08/21/15 35.0 1.31 1.38
AEM 150821C00036000 C 08/21/15 36.0 1.02 1.08
AEM 150821C00037000 C 08/21/15 37.0 0.79 0.85
AEM 150821C00038000 C 08/21/15 38.0 0.61 0.66
AEM 150821C00039000 C 08/21/15 39.0 0.46 0.51
AEM 150821C00040000 C 08/21/15 40.0 0.35 0.39
AEM 150821C00041000 C 08/21/15 41.0 0.26 0.30
AEM 150821C00042000 C 08/21/15 42.0 0.20 0.23
AEM 150821C00043000 C 08/21/15 43.0 0.15 0.17
AEM 150821C00044000 C 08/21/15 44.0 0.11 0.13
AEM 150821C00045000 C 08/21/15 45.0 0.08 0.10
AEM 150821C00046000 C 08/21/15 46.0 0.06 0.08
AEM 150821C00047000 C 08/21/15 47.0 0.03 0.07
AEM 150821C00048000 C 08/21/15 48.0 0.02 0.05
AEM 150821C00049000 C 08/21/15 49.0 0.01 0.05
AEM 150821P00012500 P 08/21/15 12.5 0.00 0.03
AEM 150821P00015000 P 08/21/15 15.0 0.00 0.04
AEM 150821P00016000 P 08/21/15 16.0 0.00 0.05
AEM 150821P00017500 P 08/21/15 17.5 0.00 0.06
AEM 150821P00019000 P 08/21/15 19.0 0.01 0.07
AEM 150821P00020000 P 08/21/15 20.0 0.03 0.08
AEM 150821P00021000 P 08/21/15 21.0 0.05 0.08
AEM 150821P00022500 P 08/21/15 22.5 0.11 0.13
AEM 150821P00024000 P 08/21/15 24.0 0.21 0.23
AEM 150821P00025000 P 08/21/15 25.0 0.31 0.34
AEM 150821P00026000 P 08/21/15 26.0 0.44 0.48
AEM 150821P00027500 P 08/21/15 27.5 0.72 0.77
AEM 150821P00029000 P 08/21/15 29.0 1.12 1.18
AEM 150821P00030000 P 08/21/15 30.0 1.46 1.50
AEM 150821P00031000 P 08/21/15 31.0 1.86 1.90
AEM 150821P00032500 P 08/21/15 32.5 2.57 2.64
AEM 150821P00034000 P 08/21/15 34.0 3.40 3.55
AEM 150821P00035000 P 08/21/15 35.0 4.05 4.20
AEM 150821P00036000 P 08/21/15 36.0 4.80 4.90
AEM 150821P00037000 P 08/21/15 37.0 5.55 5.65
AEM 150821P00038000 P 08/21/15 38.0 6.30 6.55
AEM 150821P00039000 P 08/21/15 39.0 7.15 7.40
AEM 150821P00040000 P 08/21/15 40.0 8.05 8.30
AEM 150821P00041000 P 08/21/15 41.0 8.95 9.20
AEM 150821P00042000 P 08/21/15 42.0 9.60 10.65
AEM 150821P00043000 P 08/21/15 43.0 10.50 11.90
AEM 150821P00044000 P 08/21/15 44.0 11.10 13.25
AEM 150821P00045000 P 08/21/15 45.0 12.45 13.80
AEM 150821P00046000 P 08/21/15 46.0 13.45 14.25
AEM 150821P00047000 P 08/21/15 47.0 13.30 16.55
AEM 150821P00048000 P 08/21/15 48.0 14.25 17.55
AEM 150821P00049000 P 08/21/15 49.0 16.40 17.75
AEM 151120C00015000 C 11/20/15 15.0 16.05 17.90
AEM 151120C00016000 C 11/20/15 16.0 14.45 18.00
AEM 151120C00017000 C 11/20/15 17.0 13.45 17.00
AEM 151120C00018000 C 11/20/15 18.0 12.45 16.05
AEM 151120C00019000 C 11/20/15 19.0 11.65 15.10
AEM 151120C00020000 C 11/20/15 20.0 10.60 13.30
AEM 151120C00021000 C 11/20/15 21.0 9.65 12.15
AEM 151120C00022000 C 11/20/15 22.0 9.05 11.20
AEM 151120C00023000 C 11/20/15 23.0 9.60 10.00
AEM 151120C00024000 C 11/20/15 24.0 8.80 9.15
AEM 151120C00025000 C 11/20/15 25.0 8.00 8.35
AEM 151120C00026000 C 11/20/15 26.0 7.25 7.60
AEM 151120C00027000 C 11/20/15 27.0 6.55 6.90
AEM 151120C00028000 C 11/20/15 28.0 5.85 6.10
AEM 151120C00029000 C 11/20/15 29.0 5.30 5.45
AEM 151120C00030000 C 11/20/15 30.0 4.70 4.85
AEM 151120C00031000 C 11/20/15 31.0 4.20 4.30
AEM 151120C00032000 C 11/20/15 32.0 3.70 3.80
AEM 151120C00033000 C 11/20/15 33.0 3.25 3.35
AEM 151120C00034000 C 11/20/15 34.0 2.83 2.90
AEM 151120C00035000 C 11/20/15 35.0 2.46 2.53
AEM 151120C00036000 C 11/20/15 36.0 2.13 2.20
AEM 151120C00037000 C 11/20/15 37.0 1.83 1.91
AEM 151120C00038000 C 11/20/15 38.0 1.57 1.65
AEM 151120C00039000 C 11/20/15 39.0 1.35 1.42
AEM 151120C00040000 C 11/20/15 40.0 1.15 1.22
AEM 151120C00041000 C 11/20/15 41.0 0.98 1.05
AEM 151120C00042000 C 11/20/15 42.0 0.82 0.90
AEM 151120C00043000 C 11/20/15 43.0 0.70 0.77
AEM 151120C00044000 C 11/20/15 44.0 0.59 0.67
AEM 151120C00045000 C 11/20/15 45.0 0.50 0.56
AEM 151120C00046000 C 11/20/15 46.0 0.42 0.48
AEM 151120C00047000 C 11/20/15 47.0 0.35 0.41
AEM 151120C00048000 C 11/20/15 48.0 0.30 0.36
AEM 151120P00015000 P 11/20/15 15.0 0.01 0.07
AEM 151120P00016000 P 11/20/15 16.0 0.03 0.08
AEM 151120P00017000 P 11/20/15 17.0 0.06 0.11
AEM 151120P00018000 P 11/20/15 18.0 0.10 0.14
AEM 151120P00019000 P 11/20/15 19.0 0.15 0.20
AEM 151120P00020000 P 11/20/15 20.0 0.22 0.27
AEM 151120P00021000 P 11/20/15 21.0 0.31 0.36
AEM 151120P00022000 P 11/20/15 22.0 0.42 0.48
AEM 151120P00023000 P 11/20/15 23.0 0.56 0.62
AEM 151120P00024000 P 11/20/15 24.0 0.73 0.79
AEM 151120P00025000 P 11/20/15 25.0 0.93 0.99
AEM 151120P00026000 P 11/20/15 26.0 1.18 1.24
AEM 151120P00027000 P 11/20/15 27.0 1.46 1.52
AEM 151120P00028000 P 11/20/15 28.0 1.78 1.84
AEM 151120P00029000 P 11/20/15 29.0 2.14 2.21
AEM 151120P00030000 P 11/20/15 30.0 2.55 2.62
AEM 151120P00031000 P 11/20/15 31.0 3.00 3.10
AEM 151120P00032000 P 11/20/15 32.0 3.50 3.55
AEM 151120P00033000 P 11/20/15 33.0 4.00 4.10
AEM 151120P00034000 P 11/20/15 34.0 4.60 4.70
AEM 151120P00035000 P 11/20/15 35.0 5.20 5.35
AEM 151120P00036000 P 11/20/15 36.0 5.90 6.00
AEM 151120P00037000 P 11/20/15 37.0 6.60 6.70
AEM 151120P00038000 P 11/20/15 38.0 7.35 7.45
AEM 151120P00039000 P 11/20/15 39.0 8.10 8.25
AEM 151120P00040000 P 11/20/15 40.0 8.90 9.05
AEM 151120P00041000 P 11/20/15 41.0 9.65 9.95
AEM 151120P00042000 P 11/20/15 42.0 10.50 10.80
AEM 151120P00043000 P 11/20/15 43.0 11.35 11.70
AEM 151120P00044000 P 11/20/15 44.0 12.25 12.60
AEM 151120P00045000 P 11/20/15 45.0 13.15 13.50
AEM 151120P00046000 P 11/20/15 46.0 14.10 14.45
AEM 151120P00047000 P 11/20/15 47.0 13.40 16.10
AEM 151120P00048000 P 11/20/15 48.0 14.45 17.05
AEM 160115C00012500 C 01/15/16 12.5 18.80 20.30
AEM 160115C00015000 C 01/15/16 15.0 16.35 17.85
AEM 160115C00016000 C 01/15/16 16.0 14.60 18.05
AEM 160115C00017500 C 01/15/16 17.5 13.95 15.40
AEM 160115C00019000 C 01/15/16 19.0 12.60 14.10
AEM 160115C00020000 C 01/15/16 20.0 12.10 13.10
AEM 160115C00021000 C 01/15/16 21.0 10.85 12.35
AEM 160115C00022500 C 01/15/16 22.5 10.25 10.65
AEM 160115C00024000 C 01/15/16 24.0 9.05 9.45
AEM 160115C00025000 C 01/15/16 25.0 8.30 8.70
AEM 160115C00026000 C 01/15/16 26.0 7.60 7.95
AEM 160115C00027500 C 01/15/16 27.5 6.60 6.95
AEM 160115C00029000 C 01/15/16 29.0 5.75 5.90
AEM 160115C00030000 C 01/15/16 30.0 5.20 5.35
AEM 160115C00031000 C 01/15/16 31.0 4.70 4.80
AEM 160115C00032500 C 01/15/16 32.5 3.95 4.10
AEM 160115C00034000 C 01/15/16 34.0 3.35 3.45
AEM 160115C00035000 C 01/15/16 35.0 2.99 3.10
AEM 160115C00036000 C 01/15/16 36.0 2.64 2.71
AEM 160115C00037500 C 01/15/16 37.5 2.20 2.28
AEM 160115C00039000 C 01/15/16 39.0 1.81 1.89
AEM 160115C00040000 C 01/15/16 40.0 1.59 1.66
AEM 160115C00041000 C 01/15/16 41.0 1.40 1.47
AEM 160115C00042500 C 01/15/16 42.5 1.14 1.22
AEM 160115C00044000 C 01/15/16 44.0 0.93 1.01
AEM 160115C00045000 C 01/15/16 45.0 0.81 0.89
AEM 160115C00046000 C 01/15/16 46.0 0.71 0.78
AEM 160115C00047500 C 01/15/16 47.5 0.57 0.65
AEM 160115C00050000 C 01/15/16 50.0 0.40 0.47
AEM 160115C00055000 C 01/15/16 55.0 0.20 0.27
AEM 160115C00060000 C 01/15/16 60.0 0.10 0.16
AEM 160115P00012500 P 01/15/16 12.5 0.00 0.05
AEM 160115P00015000 P 01/15/16 15.0 0.04 0.09
AEM 160115P00016000 P 01/15/16 16.0 0.08 0.13
AEM 160115P00017500 P 01/15/16 17.5 0.16 0.21
AEM 160115P00019000 P 01/15/16 19.0 0.27 0.32
AEM 160115P00020000 P 01/15/16 20.0 0.37 0.42
AEM 160115P00021000 P 01/15/16 21.0 0.48 0.55
AEM 160115P00022500 P 01/15/16 22.5 0.72 0.79
AEM 160115P00024000 P 01/15/16 24.0 1.03 1.10
AEM 160115P00025000 P 01/15/16 25.0 1.28 1.34
AEM 160115P00026000 P 01/15/16 26.0 1.57 1.63
AEM 160115P00027500 P 01/15/16 27.5 2.06 2.12
AEM 160115P00029000 P 01/15/16 29.0 2.63 2.71
AEM 160115P00030000 P 01/15/16 30.0 3.05 3.15
AEM 160115P00031000 P 01/15/16 31.0 3.50 3.65
AEM 160115P00032500 P 01/15/16 32.5 4.30 4.40
AEM 160115P00034000 P 01/15/16 34.0 5.15 5.30
AEM 160115P00035000 P 01/15/16 35.0 5.80 5.90
AEM 160115P00036000 P 01/15/16 36.0 6.45 6.60
AEM 160115P00037500 P 01/15/16 37.5 7.50 7.65
AEM 160115P00039000 P 01/15/16 39.0 8.60 8.75
AEM 160115P00040000 P 01/15/16 40.0 9.35 9.50
AEM 160115P00041000 P 01/15/16 41.0 10.15 10.30
AEM 160115P00042500 P 01/15/16 42.5 11.40 11.55
AEM 160115P00044000 P 01/15/16 44.0 12.55 12.90
AEM 160115P00045000 P 01/15/16 45.0 13.45 13.80
AEM 160115P00046000 P 01/15/16 46.0 14.35 14.70
AEM 160115P00047500 P 01/15/16 47.5 15.70 16.10
AEM 160115P00050000 P 01/15/16 50.0 17.75 19.10
AEM 160115P00055000 P 01/15/16 55.0 22.40 24.10
AEM 160115P00060000 P 01/15/16 60.0 27.40 28.40
AEM 170120C00015000 C 01/20/17 15.0 16.10 19.10
AEM 170120C00017500 C 01/20/17 17.5 14.05 16.80
AEM 170120C00020000 C 01/20/17 20.0 13.55 14.05
AEM 170120C00022500 C 01/20/17 22.5 11.85 12.30
AEM 170120C00025000 C 01/20/17 25.0 10.25 10.75
AEM 170120C00027500 C 01/20/17 27.5 8.85 9.30
AEM 170120C00030000 C 01/20/17 30.0 7.60 8.05
AEM 170120C00032500 C 01/20/17 32.5 6.50 6.90
AEM 170120C00035000 C 01/20/17 35.0 5.50 5.85
AEM 170120C00037500 C 01/20/17 37.5 4.65 5.00
AEM 170120C00040000 C 01/20/17 40.0 3.95 4.30
AEM 170120C00042500 C 01/20/17 42.5 3.30 3.70
AEM 170120C00045000 C 01/20/17 45.0 2.76 3.15
AEM 170120P00015000 P 01/20/17 15.0 0.53 0.78
AEM 170120P00017500 P 01/20/17 17.5 0.94 1.21
AEM 170120P00020000 P 01/20/17 20.0 1.50 1.79
AEM 170120P00022500 P 01/20/17 22.5 2.24 2.52
AEM 170120P00025000 P 01/20/17 25.0 3.10 3.40
AEM 170120P00027500 P 01/20/17 27.5 4.15 4.40
AEM 170120P00030000 P 01/20/17 30.0 5.35 5.65
AEM 170120P00032500 P 01/20/17 32.5 6.70 7.00
AEM 170120P00035000 P 01/20/17 35.0 8.20 8.55
AEM 170120P00037500 P 01/20/17 37.5 9.80 10.20
AEM 170120P00040000 P 01/20/17 40.0 11.55 11.95
AEM 170120P00042500 P 01/20/17 42.5 13.40 13.80
AEM 170120P00045000 P 01/20/17 45.0 15.35 15.80

OPRA data is delayed 15 minutes.