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 (2016-07-08)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 161021C00035000 C 10/21/16 35.0 18.70 20.35
AEM 161021C00040000 C 10/21/16 40.0 13.70 15.30
AEM 161021C00045000 C 10/21/16 45.0 8.70 10.35
AEM 161021C00050000 C 10/21/16 50.0 4.90 5.10
AEM 161021C00055000 C 10/21/16 55.0 1.89 1.94
AEM 161021C00060000 C 10/21/16 60.0 0.47 0.51
AEM 161021C00065000 C 10/21/16 65.0 0.09 0.11
AEM 161021C00070000 C 10/21/16 70.0 0.01 0.05
AEM 161021C00075000 C 10/21/16 75.0 0.00 0.07
AEM 161021C00080000 C 10/21/16 80.0 0.00 0.07
AEM 161021C00085000 C 10/21/16 85.0 0.00 0.06
AEM 161021P00035000 P 10/21/16 35.0 0.00 0.05
AEM 161021P00040000 P 10/21/16 40.0 0.00 0.07
AEM 161021P00045000 P 10/21/16 45.0 0.13 0.15
AEM 161021P00050000 P 10/21/16 50.0 0.78 0.82
AEM 161021P00055000 P 10/21/16 55.0 2.70 2.75
AEM 161021P00060000 P 10/21/16 60.0 6.20 6.40
AEM 161021P00065000 P 10/21/16 65.0 9.00 12.15
AEM 161021P00070000 P 10/21/16 70.0 13.65 17.45
AEM 161021P00075000 P 10/21/16 75.0 18.65 22.50
AEM 161021P00080000 P 10/21/16 80.0 23.65 27.50
AEM 161021P00085000 P 10/21/16 85.0 29.65 32.25
AEM 161118C00018000 C 11/18/16 18.0 34.65 38.40
AEM 161118C00019000 C 11/18/16 19.0 33.55 37.35
AEM 161118C00020000 C 11/18/16 20.0 32.50 36.40
AEM 161118C00021000 C 11/18/16 21.0 31.50 35.35
AEM 161118C00022000 C 11/18/16 22.0 30.50 34.40
AEM 161118C00023000 C 11/18/16 23.0 29.55 33.40
AEM 161118C00024000 C 11/18/16 24.0 28.55 32.40
AEM 161118C00025000 C 11/18/16 25.0 27.55 31.40
AEM 161118C00026000 C 11/18/16 26.0 26.55 30.40
AEM 161118C00027000 C 11/18/16 27.0 25.55 29.40
AEM 161118C00028000 C 11/18/16 28.0 24.55 28.40
AEM 161118C00029000 C 11/18/16 29.0 23.55 27.40
AEM 161118C00030000 C 11/18/16 30.0 22.55 26.40
AEM 161118C00031000 C 11/18/16 31.0 22.70 24.75
AEM 161118C00032000 C 11/18/16 32.0 20.55 24.40
AEM 161118C00033000 C 11/18/16 33.0 20.10 22.30
AEM 161118C00034000 C 11/18/16 34.0 19.55 21.40
AEM 161118C00035000 C 11/18/16 35.0 18.60 20.40
AEM 161118C00036000 C 11/18/16 36.0 17.20 19.30
AEM 161118C00037000 C 11/18/16 37.0 16.60 18.40
AEM 161118C00038000 C 11/18/16 38.0 16.05 17.45
AEM 161118C00039000 C 11/18/16 39.0 14.95 16.45
AEM 161118C00040000 C 11/18/16 40.0 13.60 15.45
AEM 161118C00041000 C 11/18/16 41.0 12.85 14.60
AEM 161118C00042000 C 11/18/16 42.0 12.30 12.90
AEM 161118C00043000 C 11/18/16 43.0 11.45 12.00
AEM 161118C00044000 C 11/18/16 44.0 10.55 11.10
AEM 161118C00045000 C 11/18/16 45.0 9.65 10.20
AEM 161118C00046000 C 11/18/16 46.0 8.85 9.40
AEM 161118C00047000 C 11/18/16 47.0 8.05 8.55
AEM 161118C00048000 C 11/18/16 48.0 7.30 7.50
AEM 161118C00049000 C 11/18/16 49.0 6.60 6.80
AEM 161118C00050000 C 11/18/16 50.0 5.90 6.05
AEM 161118C00055000 C 11/18/16 55.0 3.15 3.25
AEM 161118C00060000 C 11/18/16 60.0 1.45 1.49
AEM 161118C00065000 C 11/18/16 65.0 0.58 0.62
AEM 161118C00070000 C 11/18/16 70.0 0.21 0.25
AEM 161118C00075000 C 11/18/16 75.0 0.08 0.10
AEM 161118C00080000 C 11/18/16 80.0 0.03 0.05
AEM 161118P00018000 P 11/18/16 18.0 0.00 0.03
AEM 161118P00019000 P 11/18/16 19.0 0.00 0.03
AEM 161118P00020000 P 11/18/16 20.0 0.00 0.03
AEM 161118P00021000 P 11/18/16 21.0 0.00 0.03
AEM 161118P00022000 P 11/18/16 22.0 0.00 0.03
AEM 161118P00023000 P 11/18/16 23.0 0.00 0.03
AEM 161118P00024000 P 11/18/16 24.0 0.00 0.03
AEM 161118P00025000 P 11/18/16 25.0 0.00 0.03
AEM 161118P00026000 P 11/18/16 26.0 0.00 0.03
AEM 161118P00027000 P 11/18/16 27.0 0.00 0.05
AEM 161118P00028000 P 11/18/16 28.0 0.00 0.05
AEM 161118P00029000 P 11/18/16 29.0 0.00 0.06
AEM 161118P00030000 P 11/18/16 30.0 0.00 0.04
AEM 161118P00031000 P 11/18/16 31.0 0.00 0.06
AEM 161118P00032000 P 11/18/16 32.0 0.00 0.03
AEM 161118P00033000 P 11/18/16 33.0 0.01 0.04
AEM 161118P00034000 P 11/18/16 34.0 0.01 0.04
AEM 161118P00035000 P 11/18/16 35.0 0.02 0.05
AEM 161118P00036000 P 11/18/16 36.0 0.04 0.06
AEM 161118P00037000 P 11/18/16 37.0 0.05 0.08
AEM 161118P00038000 P 11/18/16 38.0 0.08 0.11
AEM 161118P00039000 P 11/18/16 39.0 0.11 0.14
AEM 161118P00040000 P 11/18/16 40.0 0.15 0.18
AEM 161118P00041000 P 11/18/16 41.0 0.20 0.23
AEM 161118P00042000 P 11/18/16 42.0 0.27 0.30
AEM 161118P00043000 P 11/18/16 43.0 0.35 0.39
AEM 161118P00044000 P 11/18/16 44.0 0.46 0.49
AEM 161118P00045000 P 11/18/16 45.0 0.59 0.62
AEM 161118P00046000 P 11/18/16 46.0 0.75 0.80
AEM 161118P00047000 P 11/18/16 47.0 0.94 0.99
AEM 161118P00048000 P 11/18/16 48.0 1.17 1.22
AEM 161118P00049000 P 11/18/16 49.0 1.45 1.49
AEM 161118P00050000 P 11/18/16 50.0 1.75 1.80
AEM 161118P00055000 P 11/18/16 55.0 3.90 4.05
AEM 161118P00060000 P 11/18/16 60.0 7.15 7.30
AEM 161118P00065000 P 11/18/16 65.0 11.20 11.50
AEM 161118P00070000 P 11/18/16 70.0 15.70 16.20
AEM 161118P00075000 P 11/18/16 75.0 18.70 22.50
AEM 161118P00080000 P 11/18/16 80.0 24.75 26.65
AEM 170120C00013000 C 01/20/17 13.0 39.50 43.35
AEM 170120C00015000 C 01/20/17 15.0 38.50 40.60
AEM 170120C00017500 C 01/20/17 17.5 35.05 38.90
AEM 170120C00020000 C 01/20/17 20.0 32.60 36.40
AEM 170120C00021000 C 01/20/17 21.0 31.55 35.40
AEM 170120C00022500 C 01/20/17 22.5 30.10 32.95
AEM 170120C00024000 C 01/20/17 24.0 28.55 32.40
AEM 170120C00025000 C 01/20/17 25.0 28.50 30.60
AEM 170120C00026000 C 01/20/17 26.0 26.55 30.40
AEM 170120C00027500 C 01/20/17 27.5 26.00 28.00
AEM 170120C00029000 C 01/20/17 29.0 23.60 27.30
AEM 170120C00030000 C 01/20/17 30.0 23.00 25.50
AEM 170120C00031000 C 01/20/17 31.0 21.70 25.40
AEM 170120C00032500 C 01/20/17 32.5 21.10 23.65
AEM 170120C00034000 C 01/20/17 34.0 19.05 22.35
AEM 170120C00035000 C 01/20/17 35.0 18.75 20.90
AEM 170120C00036000 C 01/20/17 36.0 17.75 20.55
AEM 170120C00037500 C 01/20/17 37.5 16.05 18.75
AEM 170120C00039000 C 01/20/17 39.0 15.55 16.20
AEM 170120C00040000 C 01/20/17 40.0 14.65 15.30
AEM 170120C00041000 C 01/20/17 41.0 13.70 14.45
AEM 170120C00042500 C 01/20/17 42.5 12.55 13.20
AEM 170120C00044000 C 01/20/17 44.0 11.20 11.95
AEM 170120C00045000 C 01/20/17 45.0 10.40 11.20
AEM 170120C00046000 C 01/20/17 46.0 9.80 10.45
AEM 170120C00047000 C 01/20/17 47.0 9.10 9.70
AEM 170120C00048000 C 01/20/17 48.0 8.40 8.65
AEM 170120C00049000 C 01/20/17 49.0 7.75 7.95
AEM 170120C00050000 C 01/20/17 50.0 7.15 7.35
AEM 170120C00055000 C 01/20/17 55.0 4.50 4.65
AEM 170120C00060000 C 01/20/17 60.0 2.66 2.76
AEM 170120C00065000 C 01/20/17 65.0 1.48 1.58
AEM 170120C00070000 C 01/20/17 70.0 0.77 0.89
AEM 170120C00075000 C 01/20/17 75.0 0.38 0.51
AEM 170120C00080000 C 01/20/17 80.0 0.22 0.31
AEM 170120C00085000 C 01/20/17 85.0 0.10 0.18
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 0.04
AEM 170120P00020000 P 01/20/17 20.0 0.00 0.05
AEM 170120P00021000 P 01/20/17 21.0 0.00 0.05
AEM 170120P00022500 P 01/20/17 22.5 0.00 0.07
AEM 170120P00024000 P 01/20/17 24.0 0.00 0.08
AEM 170120P00025000 P 01/20/17 25.0 0.02 0.07
AEM 170120P00026000 P 01/20/17 26.0 0.00 0.08
AEM 170120P00027500 P 01/20/17 27.5 0.02 0.08
AEM 170120P00029000 P 01/20/17 29.0 0.03 0.12
AEM 170120P00030000 P 01/20/17 30.0 0.05 0.13
AEM 170120P00031000 P 01/20/17 31.0 0.07 0.15
AEM 170120P00032500 P 01/20/17 32.5 0.09 0.18
AEM 170120P00034000 P 01/20/17 34.0 0.15 0.23
AEM 170120P00035000 P 01/20/17 35.0 0.20 0.29
AEM 170120P00036000 P 01/20/17 36.0 0.25 0.35
AEM 170120P00037500 P 01/20/17 37.5 0.35 0.44
AEM 170120P00039000 P 01/20/17 39.0 0.48 0.58
AEM 170120P00040000 P 01/20/17 40.0 0.60 0.69
AEM 170120P00041000 P 01/20/17 41.0 0.70 0.81
AEM 170120P00042500 P 01/20/17 42.5 0.94 1.05
AEM 170120P00044000 P 01/20/17 44.0 1.22 1.33
AEM 170120P00045000 P 01/20/17 45.0 1.43 1.56
AEM 170120P00046000 P 01/20/17 46.0 1.66 1.80
AEM 170120P00047000 P 01/20/17 47.0 1.93 2.07
AEM 170120P00048000 P 01/20/17 48.0 2.26 2.38
AEM 170120P00049000 P 01/20/17 49.0 2.57 2.73
AEM 170120P00050000 P 01/20/17 50.0 2.95 3.10
AEM 170120P00055000 P 01/20/17 55.0 5.25 5.45
AEM 170120P00060000 P 01/20/17 60.0 8.40 8.60
AEM 170120P00065000 P 01/20/17 65.0 11.90 12.60
AEM 170120P00070000 P 01/20/17 70.0 16.15 16.75
AEM 170120P00075000 P 01/20/17 75.0 20.80 21.40
AEM 170120P00080000 P 01/20/17 80.0 24.85 26.50
AEM 170120P00085000 P 01/20/17 85.0 29.65 31.60
AEM 170217C00025000 C 02/17/17 25.0 29.00 30.40
AEM 170217C00030000 C 02/17/17 30.0 23.15 25.55
AEM 170217C00035000 C 02/17/17 35.0 19.25 20.80
AEM 170217C00040000 C 02/17/17 40.0 14.95 15.70
AEM 170217C00045000 C 02/17/17 45.0 11.05 11.45
AEM 170217C00050000 C 02/17/17 50.0 7.85 8.00
AEM 170217C00055000 C 02/17/17 55.0 5.15 5.40
AEM 170217C00060000 C 02/17/17 60.0 3.35 3.50
AEM 170217C00065000 C 02/17/17 65.0 2.03 2.20
AEM 170217C00070000 C 02/17/17 70.0 1.19 1.25
AEM 170217C00075000 C 02/17/17 75.0 0.68 0.83
AEM 170217C00080000 C 02/17/17 80.0 0.40 0.49
AEM 170217C00085000 C 02/17/17 85.0 0.21 0.30
AEM 170217P00025000 P 02/17/17 25.0 0.03 0.09
AEM 170217P00030000 P 02/17/17 30.0 0.12 0.24
AEM 170217P00035000 P 02/17/17 35.0 0.37 0.49
AEM 170217P00040000 P 02/17/17 40.0 0.91 1.07
AEM 170217P00045000 P 02/17/17 45.0 1.92 2.11
AEM 170217P00050000 P 02/17/17 50.0 3.60 3.80
AEM 170217P00055000 P 02/17/17 55.0 6.00 6.10
AEM 170217P00060000 P 02/17/17 60.0 9.10 9.20
AEM 170217P00065000 P 02/17/17 65.0 12.70 12.95
AEM 170217P00070000 P 02/17/17 70.0 16.80 17.10
AEM 170217P00075000 P 02/17/17 75.0 20.95 21.70
AEM 170217P00080000 P 02/17/17 80.0 25.75 26.40
AEM 170217P00085000 P 02/17/17 85.0 29.85 31.90
AEM 170519C00030000 C 05/19/17 30.0 24.20 25.80
AEM 170519C00035000 C 05/19/17 35.0 19.95 20.85
AEM 170519C00040000 C 05/19/17 40.0 15.85 16.75
AEM 170519C00045000 C 05/19/17 45.0 12.25 13.10
AEM 170519C00050000 C 05/19/17 50.0 9.30 9.95
AEM 170519C00055000 C 05/19/17 55.0 6.85 7.15
AEM 170519C00060000 C 05/19/17 60.0 4.90 5.15
AEM 170519C00065000 C 05/19/17 65.0 3.45 3.75
AEM 170519C00070000 C 05/19/17 70.0 2.31 2.84
AEM 170519C00075000 C 05/19/17 75.0 1.56 1.89
AEM 170519P00030000 P 05/19/17 30.0 0.17 0.53
AEM 170519P00035000 P 05/19/17 35.0 0.65 1.02
AEM 170519P00040000 P 05/19/17 40.0 1.50 1.94
AEM 170519P00045000 P 05/19/17 45.0 3.05 3.35
AEM 170519P00050000 P 05/19/17 50.0 4.95 5.35
AEM 170519P00055000 P 05/19/17 55.0 7.40 7.70
AEM 170519P00060000 P 05/19/17 60.0 10.15 10.75
AEM 170519P00065000 P 05/19/17 65.0 13.50 14.30
AEM 170519P00070000 P 05/19/17 70.0 17.40 18.35
AEM 170519P00075000 P 05/19/17 75.0 21.65 22.55
AEM 180119C00015000 C 01/19/18 15.0 38.15 41.60
AEM 180119C00018000 C 01/19/18 18.0 34.70 38.80
AEM 180119C00020000 C 01/19/18 20.0 32.80 37.00
AEM 180119C00023000 C 01/19/18 23.0 30.35 34.20
AEM 180119C00025000 C 01/19/18 25.0 28.55 32.40
AEM 180119C00027000 C 01/19/18 27.0 27.10 30.60
AEM 180119C00030000 C 01/19/18 30.0 25.25 27.30
AEM 180119C00032000 C 01/19/18 32.0 23.60 24.95
AEM 180119C00035000 C 01/19/18 35.0 21.50 22.30
AEM 180119C00037000 C 01/19/18 37.0 19.80 20.85
AEM 180119C00040000 C 01/19/18 40.0 17.75 18.65
AEM 180119C00045000 C 01/19/18 45.0 14.90 15.45
AEM 180119C00050000 C 01/19/18 50.0 12.05 12.95
AEM 180119C00055000 C 01/19/18 55.0 10.25 10.45
AEM 180119C00060000 C 01/19/18 60.0 8.25 8.85
AEM 180119C00065000 C 01/19/18 65.0 6.65 7.00
AEM 180119C00070000 C 01/19/18 70.0 4.80 5.80
AEM 180119C00075000 C 01/19/18 75.0 3.85 4.55
AEM 180119C00080000 C 01/19/18 80.0 2.94 3.65
AEM 180119C00085000 C 01/19/18 85.0 2.38 2.88
AEM 180119P00015000 P 01/19/18 15.0 0.00 0.46
AEM 180119P00018000 P 01/19/18 18.0 0.00 0.66
AEM 180119P00020000 P 01/19/18 20.0 0.09 0.70
AEM 180119P00023000 P 01/19/18 23.0 0.40 0.60
AEM 180119P00025000 P 01/19/18 25.0 0.31 1.05
AEM 180119P00027000 P 01/19/18 27.0 0.50 1.24
AEM 180119P00030000 P 01/19/18 30.0 1.00 1.68
AEM 180119P00032000 P 01/19/18 32.0 1.40 2.06
AEM 180119P00035000 P 01/19/18 35.0 1.94 2.74
AEM 180119P00037000 P 01/19/18 37.0 2.41 3.30
AEM 180119P00040000 P 01/19/18 40.0 3.25 4.25
AEM 180119P00045000 P 01/19/18 45.0 5.40 5.80
AEM 180119P00050000 P 01/19/18 50.0 7.40 8.10
AEM 180119P00055000 P 01/19/18 55.0 10.55 10.90
AEM 180119P00060000 P 01/19/18 60.0 13.55 13.80
AEM 180119P00065000 P 01/19/18 65.0 16.95 17.50
AEM 180119P00070000 P 01/19/18 70.0 20.55 20.75
AEM 180119P00075000 P 01/19/18 75.0 23.65 24.80
AEM 180119P00080000 P 01/19/18 80.0 27.25 29.00
AEM 180119P00085000 P 01/19/18 85.0 31.45 33.20

OPRA data is delayed 15 minutes.