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 (2016-01-08)Premium Content

Agnico Eagle Mines Ltd (AEM)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 160219C00011000 C 02/19/16 11.0 20.45 23.05
AEM 160219C00012000 C 02/19/16 12.0 19.15 21.80
AEM 160219C00013000 C 02/19/16 13.0 18.50 20.80
AEM 160219C00014000 C 02/19/16 14.0 17.25 20.25
AEM 160219C00015000 C 02/19/16 15.0 16.25 19.00
AEM 160219C00016000 C 02/19/16 16.0 17.15 17.75
AEM 160219C00017000 C 02/19/16 17.0 16.20 16.85
AEM 160219C00018000 C 02/19/16 18.0 15.05 15.80
AEM 160219C00019000 C 02/19/16 19.0 14.35 14.75
AEM 160219C00020000 C 02/19/16 20.0 12.65 13.65
AEM 160219C00021000 C 02/19/16 21.0 11.60 12.80
AEM 160219C00022000 C 02/19/16 22.0 10.60 11.80
AEM 160219C00023000 C 02/19/16 23.0 9.60 10.80
AEM 160219C00024000 C 02/19/16 24.0 9.40 9.65
AEM 160219C00025000 C 02/19/16 25.0 8.40 8.65
AEM 160219C00026000 C 02/19/16 26.0 7.40 7.65
AEM 160219C00027000 C 02/19/16 27.0 6.35 6.70
AEM 160219C00028000 C 02/19/16 28.0 5.45 5.75
AEM 160219C00029000 C 02/19/16 29.0 4.50 4.80
AEM 160219C00030000 C 02/19/16 30.0 3.70 3.90
AEM 160219C00031000 C 02/19/16 31.0 2.89 3.10
AEM 160219C00032000 C 02/19/16 32.0 2.25 2.29
AEM 160219C00033000 C 02/19/16 33.0 1.64 1.69
AEM 160219C00034000 C 02/19/16 34.0 1.15 1.20
AEM 160219C00035000 C 02/19/16 35.0 0.77 0.82
AEM 160219C00036000 C 02/19/16 36.0 0.50 0.54
AEM 160219C00037000 C 02/19/16 37.0 0.30 0.34
AEM 160219C00038000 C 02/19/16 38.0 0.18 0.22
AEM 160219C00039000 C 02/19/16 39.0 0.11 0.14
AEM 160219C00040000 C 02/19/16 40.0 0.06 0.09
AEM 160219C00041000 C 02/19/16 41.0 0.03 0.07
AEM 160219C00042000 C 02/19/16 42.0 0.00 0.06
AEM 160219C00043000 C 02/19/16 43.0 0.00 0.06
AEM 160219C00044000 C 02/19/16 44.0 0.00 0.05
AEM 160219C00045000 C 02/19/16 45.0 0.00 0.05
AEM 160219P00011000 P 02/19/16 11.0 0.00 0.05
AEM 160219P00012000 P 02/19/16 12.0 0.00 0.05
AEM 160219P00013000 P 02/19/16 13.0 0.00 0.05
AEM 160219P00014000 P 02/19/16 14.0 0.00 0.05
AEM 160219P00015000 P 02/19/16 15.0 0.00 0.05
AEM 160219P00016000 P 02/19/16 16.0 0.00 0.05
AEM 160219P00017000 P 02/19/16 17.0 0.00 0.05
AEM 160219P00018000 P 02/19/16 18.0 0.00 0.05
AEM 160219P00019000 P 02/19/16 19.0 0.00 0.05
AEM 160219P00020000 P 02/19/16 20.0 0.00 0.05
AEM 160219P00021000 P 02/19/16 21.0 0.00 0.05
AEM 160219P00022000 P 02/19/16 22.0 0.00 0.05
AEM 160219P00023000 P 02/19/16 23.0 0.00 0.05
AEM 160219P00024000 P 02/19/16 24.0 0.02 0.06
AEM 160219P00025000 P 02/19/16 25.0 0.03 0.07
AEM 160219P00026000 P 02/19/16 26.0 0.03 0.08
AEM 160219P00027000 P 02/19/16 27.0 0.06 0.09
AEM 160219P00028000 P 02/19/16 28.0 0.11 0.13
AEM 160219P00029000 P 02/19/16 29.0 0.17 0.19
AEM 160219P00030000 P 02/19/16 30.0 0.28 0.32
AEM 160219P00031000 P 02/19/16 31.0 0.48 0.51
AEM 160219P00032000 P 02/19/16 32.0 0.76 0.80
AEM 160219P00033000 P 02/19/16 33.0 1.14 1.19
AEM 160219P00034000 P 02/19/16 34.0 1.64 1.72
AEM 160219P00035000 P 02/19/16 35.0 2.25 2.36
AEM 160219P00036000 P 02/19/16 36.0 2.95 3.10
AEM 160219P00037000 P 02/19/16 37.0 3.70 3.95
AEM 160219P00038000 P 02/19/16 38.0 4.60 4.85
AEM 160219P00039000 P 02/19/16 39.0 5.50 6.00
AEM 160219P00040000 P 02/19/16 40.0 6.40 7.05
AEM 160219P00041000 P 02/19/16 41.0 7.40 8.05
AEM 160219P00042000 P 02/19/16 42.0 8.35 9.05
AEM 160219P00043000 P 02/19/16 43.0 9.35 10.10
AEM 160219P00044000 P 02/19/16 44.0 9.90 10.90
AEM 160219P00045000 P 02/19/16 45.0 11.20 11.90
AEM 160318C00019000 C 03/18/16 19.0 14.10 14.65
AEM 160318C00020000 C 03/18/16 20.0 13.10 13.90
AEM 160318C00021000 C 03/18/16 21.0 12.30 12.70
AEM 160318C00022000 C 03/18/16 22.0 11.25 11.80
AEM 160318C00023000 C 03/18/16 23.0 10.30 10.75
AEM 160318C00024000 C 03/18/16 24.0 9.30 9.70
AEM 160318C00025000 C 03/18/16 25.0 8.40 8.75
AEM 160318C00026000 C 03/18/16 26.0 7.55 7.85
AEM 160318C00027000 C 03/18/16 27.0 6.65 6.95
AEM 160318C00028000 C 03/18/16 28.0 5.80 6.05
AEM 160318C00029000 C 03/18/16 29.0 5.05 5.25
AEM 160318C00030000 C 03/18/16 30.0 4.25 4.50
AEM 160318C00031000 C 03/18/16 31.0 3.60 3.75
AEM 160318C00032000 C 03/18/16 32.0 3.00 3.15
AEM 160318C00033000 C 03/18/16 33.0 2.44 2.51
AEM 160318C00034000 C 03/18/16 34.0 1.95 2.02
AEM 160318C00035000 C 03/18/16 35.0 1.53 1.60
AEM 160318C00036000 C 03/18/16 36.0 1.19 1.25
AEM 160318C00037000 C 03/18/16 37.0 0.91 0.96
AEM 160318C00038000 C 03/18/16 38.0 0.68 0.75
AEM 160318C00039000 C 03/18/16 39.0 0.51 0.57
AEM 160318C00040000 C 03/18/16 40.0 0.37 0.43
AEM 160318C00041000 C 03/18/16 41.0 0.27 0.32
AEM 160318P00019000 P 03/18/16 19.0 0.00 0.06
AEM 160318P00020000 P 03/18/16 20.0 0.01 0.06
AEM 160318P00021000 P 03/18/16 21.0 0.02 0.07
AEM 160318P00022000 P 03/18/16 22.0 0.04 0.08
AEM 160318P00023000 P 03/18/16 23.0 0.07 0.10
AEM 160318P00024000 P 03/18/16 24.0 0.10 0.14
AEM 160318P00025000 P 03/18/16 25.0 0.16 0.19
AEM 160318P00026000 P 03/18/16 26.0 0.23 0.27
AEM 160318P00027000 P 03/18/16 27.0 0.34 0.37
AEM 160318P00028000 P 03/18/16 28.0 0.48 0.53
AEM 160318P00029000 P 03/18/16 29.0 0.67 0.71
AEM 160318P00030000 P 03/18/16 30.0 0.91 0.96
AEM 160318P00031000 P 03/18/16 31.0 1.21 1.27
AEM 160318P00032000 P 03/18/16 32.0 1.56 1.64
AEM 160318P00033000 P 03/18/16 33.0 2.01 2.07
AEM 160318P00034000 P 03/18/16 34.0 2.48 2.58
AEM 160318P00035000 P 03/18/16 35.0 3.05 3.20
AEM 160318P00036000 P 03/18/16 36.0 3.70 3.85
AEM 160318P00037000 P 03/18/16 37.0 4.40 4.60
AEM 160318P00038000 P 03/18/16 38.0 5.20 5.35
AEM 160318P00039000 P 03/18/16 39.0 6.00 6.20
AEM 160318P00040000 P 03/18/16 40.0 6.85 7.10
AEM 160318P00041000 P 03/18/16 41.0 7.75 8.00
AEM 160520C00013000 C 05/20/16 13.0 18.10 21.10
AEM 160520C00014000 C 05/20/16 14.0 17.10 20.60
AEM 160520C00015000 C 05/20/16 15.0 16.10 18.90
AEM 160520C00016000 C 05/20/16 16.0 15.40 18.15
AEM 160520C00017000 C 05/20/16 17.0 16.10 17.05
AEM 160520C00018000 C 05/20/16 18.0 15.10 15.80
AEM 160520C00019000 C 05/20/16 19.0 14.10 14.80
AEM 160520C00020000 C 05/20/16 20.0 13.30 13.90
AEM 160520C00021000 C 05/20/16 21.0 12.30 12.80
AEM 160520C00022000 C 05/20/16 22.0 11.30 11.90
AEM 160520C00023000 C 05/20/16 23.0 10.30 11.05
AEM 160520C00024000 C 05/20/16 24.0 9.70 10.10
AEM 160520C00025000 C 05/20/16 25.0 8.85 9.25
AEM 160520C00026000 C 05/20/16 26.0 8.00 8.40
AEM 160520C00027000 C 05/20/16 27.0 7.25 7.60
AEM 160520C00028000 C 05/20/16 28.0 6.50 6.85
AEM 160520C00029000 C 05/20/16 29.0 5.90 6.15
AEM 160520C00030000 C 05/20/16 30.0 5.25 5.45
AEM 160520C00031000 C 05/20/16 31.0 4.65 4.80
AEM 160520C00032000 C 05/20/16 32.0 4.10 4.25
AEM 160520C00033000 C 05/20/16 33.0 3.60 3.70
AEM 160520C00034000 C 05/20/16 34.0 3.10 3.25
AEM 160520C00035000 C 05/20/16 35.0 2.70 2.79
AEM 160520C00036000 C 05/20/16 36.0 2.33 2.42
AEM 160520C00037000 C 05/20/16 37.0 2.00 2.09
AEM 160520C00038000 C 05/20/16 38.0 1.70 1.79
AEM 160520C00039000 C 05/20/16 39.0 1.44 1.53
AEM 160520C00040000 C 05/20/16 40.0 1.22 1.30
AEM 160520C00041000 C 05/20/16 41.0 1.02 1.10
AEM 160520C00042000 C 05/20/16 42.0 0.86 0.93
AEM 160520C00043000 C 05/20/16 43.0 0.70 0.78
AEM 160520C00044000 C 05/20/16 44.0 0.57 0.66
AEM 160520C00045000 C 05/20/16 45.0 0.46 0.55
AEM 160520C00046000 C 05/20/16 46.0 0.37 0.47
AEM 160520C00047000 C 05/20/16 47.0 0.32 0.41
AEM 160520C00048000 C 05/20/16 48.0 0.23 0.35
AEM 160520C00049000 C 05/20/16 49.0 0.19 0.29
AEM 160520P00013000 P 05/20/16 13.0 0.00 0.06
AEM 160520P00014000 P 05/20/16 14.0 0.00 0.06
AEM 160520P00015000 P 05/20/16 15.0 0.00 0.07
AEM 160520P00016000 P 05/20/16 16.0 0.00 0.07
AEM 160520P00017000 P 05/20/16 17.0 0.02 0.09
AEM 160520P00018000 P 05/20/16 18.0 0.05 0.09
AEM 160520P00019000 P 05/20/16 19.0 0.09 0.12
AEM 160520P00020000 P 05/20/16 20.0 0.12 0.17
AEM 160520P00021000 P 05/20/16 21.0 0.17 0.22
AEM 160520P00022000 P 05/20/16 22.0 0.24 0.30
AEM 160520P00023000 P 05/20/16 23.0 0.34 0.40
AEM 160520P00024000 P 05/20/16 24.0 0.45 0.53
AEM 160520P00025000 P 05/20/16 25.0 0.60 0.66
AEM 160520P00026000 P 05/20/16 26.0 0.77 0.84
AEM 160520P00027000 P 05/20/16 27.0 0.98 1.05
AEM 160520P00028000 P 05/20/16 28.0 1.23 1.32
AEM 160520P00029000 P 05/20/16 29.0 1.52 1.60
AEM 160520P00030000 P 05/20/16 30.0 1.86 1.94
AEM 160520P00031000 P 05/20/16 31.0 2.24 2.32
AEM 160520P00032000 P 05/20/16 32.0 2.66 2.76
AEM 160520P00033000 P 05/20/16 33.0 3.10 3.25
AEM 160520P00034000 P 05/20/16 34.0 3.65 3.80
AEM 160520P00035000 P 05/20/16 35.0 4.20 4.35
AEM 160520P00036000 P 05/20/16 36.0 4.80 5.00
AEM 160520P00037000 P 05/20/16 37.0 5.45 5.65
AEM 160520P00038000 P 05/20/16 38.0 6.15 6.35
AEM 160520P00039000 P 05/20/16 39.0 6.90 7.10
AEM 160520P00040000 P 05/20/16 40.0 7.65 7.85
AEM 160520P00041000 P 05/20/16 41.0 8.45 8.70
AEM 160520P00042000 P 05/20/16 42.0 9.25 9.65
AEM 160520P00043000 P 05/20/16 43.0 10.10 10.50
AEM 160520P00044000 P 05/20/16 44.0 10.90 11.35
AEM 160520P00045000 P 05/20/16 45.0 11.90 12.25
AEM 160520P00046000 P 05/20/16 46.0 12.80 13.20
AEM 160520P00047000 P 05/20/16 47.0 13.60 14.20
AEM 160520P00048000 P 05/20/16 48.0 14.60 15.20
AEM 160520P00049000 P 05/20/16 49.0 15.55 16.20
AEM 160819C00014000 C 08/19/16 14.0 17.30 20.40
AEM 160819C00015000 C 08/19/16 15.0 16.10 20.20
AEM 160819C00016000 C 08/19/16 16.0 15.15 19.10
AEM 160819C00017000 C 08/19/16 17.0 16.10 17.20
AEM 160819C00018000 C 08/19/16 18.0 15.05 16.20
AEM 160819C00019000 C 08/19/16 19.0 14.10 15.20
AEM 160819C00020000 C 08/19/16 20.0 13.30 14.35
AEM 160819C00021000 C 08/19/16 21.0 12.30 13.40
AEM 160819C00022000 C 08/19/16 22.0 11.85 12.35
AEM 160819C00023000 C 08/19/16 23.0 11.05 11.55
AEM 160819C00024000 C 08/19/16 24.0 10.25 10.75
AEM 160819C00025000 C 08/19/16 25.0 9.50 10.00
AEM 160819C00026000 C 08/19/16 26.0 8.75 9.25
AEM 160819C00027000 C 08/19/16 27.0 8.05 8.55
AEM 160819C00028000 C 08/19/16 28.0 7.40 7.85
AEM 160819C00029000 C 08/19/16 29.0 6.90 7.15
AEM 160819C00030000 C 08/19/16 30.0 6.30 6.60
AEM 160819C00031000 C 08/19/16 31.0 5.75 5.95
AEM 160819C00032000 C 08/19/16 32.0 5.20 5.45
AEM 160819C00033000 C 08/19/16 33.0 4.70 4.95
AEM 160819C00034000 C 08/19/16 34.0 4.25 4.50
AEM 160819C00035000 C 08/19/16 35.0 3.85 4.05
AEM 160819C00036000 C 08/19/16 36.0 3.45 3.65
AEM 160819C00037000 C 08/19/16 37.0 3.10 3.30
AEM 160819C00038000 C 08/19/16 38.0 2.78 2.94
AEM 160819C00039000 C 08/19/16 39.0 2.49 2.65
AEM 160819C00040000 C 08/19/16 40.0 2.22 2.38
AEM 160819C00041000 C 08/19/16 41.0 1.98 2.12
AEM 160819C00042000 C 08/19/16 42.0 1.76 1.90
AEM 160819C00043000 C 08/19/16 43.0 1.57 1.70
AEM 160819C00044000 C 08/19/16 44.0 1.39 1.52
AEM 160819C00045000 C 08/19/16 45.0 1.23 1.35
AEM 160819C00046000 C 08/19/16 46.0 1.07 1.21
AEM 160819C00047000 C 08/19/16 47.0 0.96 1.09
AEM 160819C00048000 C 08/19/16 48.0 0.85 0.97
AEM 160819C00049000 C 08/19/16 49.0 0.74 0.87
AEM 160819P00014000 P 08/19/16 14.0 0.04 0.13
AEM 160819P00015000 P 08/19/16 15.0 0.07 0.16
AEM 160819P00016000 P 08/19/16 16.0 0.11 0.19
AEM 160819P00017000 P 08/19/16 17.0 0.16 0.24
AEM 160819P00018000 P 08/19/16 18.0 0.22 0.31
AEM 160819P00019000 P 08/19/16 19.0 0.31 0.39
AEM 160819P00020000 P 08/19/16 20.0 0.40 0.51
AEM 160819P00021000 P 08/19/16 21.0 0.52 0.62
AEM 160819P00022000 P 08/19/16 22.0 0.67 0.77
AEM 160819P00023000 P 08/19/16 23.0 0.83 0.94
AEM 160819P00024000 P 08/19/16 24.0 1.04 1.14
AEM 160819P00025000 P 08/19/16 25.0 1.26 1.36
AEM 160819P00026000 P 08/19/16 26.0 1.53 1.64
AEM 160819P00027000 P 08/19/16 27.0 1.82 1.92
AEM 160819P00028000 P 08/19/16 28.0 2.15 2.26
AEM 160819P00029000 P 08/19/16 29.0 2.47 2.61
AEM 160819P00030000 P 08/19/16 30.0 2.91 3.05
AEM 160819P00031000 P 08/19/16 31.0 3.30 3.45
AEM 160819P00032000 P 08/19/16 32.0 3.80 3.95
AEM 160819P00033000 P 08/19/16 33.0 4.30 4.45
AEM 160819P00034000 P 08/19/16 34.0 4.80 5.00
AEM 160819P00035000 P 08/19/16 35.0 5.40 5.55
AEM 160819P00036000 P 08/19/16 36.0 6.00 6.15
AEM 160819P00037000 P 08/19/16 37.0 6.65 6.80
AEM 160819P00038000 P 08/19/16 38.0 7.30 7.45
AEM 160819P00039000 P 08/19/16 39.0 8.00 8.15
AEM 160819P00040000 P 08/19/16 40.0 8.70 8.90
AEM 160819P00041000 P 08/19/16 41.0 9.45 9.65
AEM 160819P00042000 P 08/19/16 42.0 10.25 10.40
AEM 160819P00043000 P 08/19/16 43.0 11.00 11.25
AEM 160819P00044000 P 08/19/16 44.0 11.85 12.05
AEM 160819P00045000 P 08/19/16 45.0 12.70 12.90
AEM 160819P00046000 P 08/19/16 46.0 13.50 13.90
AEM 160819P00047000 P 08/19/16 47.0 14.35 14.80
AEM 160819P00048000 P 08/19/16 48.0 15.15 15.65
AEM 160819P00049000 P 08/19/16 49.0 16.15 16.55
AEM 170120C00013000 C 01/20/17 13.0 18.30 21.30
AEM 170120C00015000 C 01/20/17 15.0 16.50 20.45
AEM 170120C00017500 C 01/20/17 17.5 15.60 17.35
AEM 170120C00020000 C 01/20/17 20.0 14.15 14.70
AEM 170120C00022500 C 01/20/17 22.5 12.20 12.90
AEM 170120C00025000 C 01/20/17 25.0 10.45 11.00
AEM 170120C00027500 C 01/20/17 27.5 8.85 9.40
AEM 170120C00030000 C 01/20/17 30.0 7.55 7.80
AEM 170120C00032500 C 01/20/17 32.5 6.25 6.75
AEM 170120C00035000 C 01/20/17 35.0 5.35 5.55
AEM 170120C00037500 C 01/20/17 37.5 4.15 4.65
AEM 170120C00040000 C 01/20/17 40.0 3.35 3.90
AEM 170120C00042500 C 01/20/17 42.5 2.70 3.25
AEM 170120C00045000 C 01/20/17 45.0 2.15 2.68
AEM 170120P00013000 P 01/20/17 13.0 0.10 0.34
AEM 170120P00015000 P 01/20/17 15.0 0.36 0.52
AEM 170120P00017500 P 01/20/17 17.5 0.57 0.85
AEM 170120P00020000 P 01/20/17 20.0 0.98 1.25
AEM 170120P00022500 P 01/20/17 22.5 1.45 1.86
AEM 170120P00025000 P 01/20/17 25.0 2.24 2.57
AEM 170120P00027500 P 01/20/17 27.5 3.10 3.40
AEM 170120P00030000 P 01/20/17 30.0 4.15 4.45
AEM 170120P00032500 P 01/20/17 32.5 5.35 5.70
AEM 170120P00035000 P 01/20/17 35.0 6.75 7.10
AEM 170120P00037500 P 01/20/17 37.5 8.30 8.70
AEM 170120P00040000 P 01/20/17 40.0 10.00 10.40
AEM 170120P00042500 P 01/20/17 42.5 11.80 12.25
AEM 170120P00045000 P 01/20/17 45.0 13.65 14.20
AEM 180119C00015000 C 01/19/18 15.0 16.35 20.60
AEM 180119C00018000 C 01/19/18 18.0 16.85 17.80
AEM 180119C00020000 C 01/19/18 20.0 15.40 16.40
AEM 180119C00023000 C 01/19/18 23.0 13.50 14.20
AEM 180119C00025000 C 01/19/18 25.0 12.35 13.00
AEM 180119C00027000 C 01/19/18 27.0 11.25 12.10
AEM 180119C00030000 C 01/19/18 30.0 9.80 10.45
AEM 180119C00032000 C 01/19/18 32.0 8.90 9.65
AEM 180119C00035000 C 01/19/18 35.0 7.65 8.40
AEM 180119C00037000 C 01/19/18 37.0 6.90 7.65
AEM 180119C00040000 C 01/19/18 40.0 5.90 6.70
AEM 180119C00045000 C 01/19/18 45.0 4.50 5.15
AEM 180119P00015000 P 01/19/18 15.0 0.99 1.32
AEM 180119P00018000 P 01/19/18 18.0 1.71 2.05
AEM 180119P00020000 P 01/19/18 20.0 2.18 2.63
AEM 180119P00023000 P 01/19/18 23.0 3.25 3.60
AEM 180119P00025000 P 01/19/18 25.0 4.05 4.40
AEM 180119P00027000 P 01/19/18 27.0 4.90 5.30
AEM 180119P00030000 P 01/19/18 30.0 6.35 6.75
AEM 180119P00032000 P 01/19/18 32.0 7.40 7.80
AEM 180119P00035000 P 01/19/18 35.0 9.00 9.55
AEM 180119P00037000 P 01/19/18 37.0 10.35 10.80
AEM 180119P00040000 P 01/19/18 40.0 12.10 12.85
AEM 180119P00045000 P 01/19/18 45.0 15.70 16.45

OPRA data is delayed 15 minutes.