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 (2015-11-20)Premium Content

Agilent Technologies (A)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 160219C00020000 C 02/19/16 20.0 14.15 15.90
A 160219C00022500 C 02/19/16 22.5 11.55 13.40
A 160219C00025000 C 02/19/16 25.0 9.20 10.95
A 160219C00027500 C 02/19/16 27.5 6.80 8.45
A 160219C00030000 C 02/19/16 30.0 4.40 6.00
A 160219C00032500 C 02/19/16 32.5 2.30 3.65
A 160219C00035000 C 02/19/16 35.0 1.02 1.20
A 160219C00037500 C 02/19/16 37.5 0.21 0.35
A 160219C00040000 C 02/19/16 40.0 0.01 0.13
A 160219C00042500 C 02/19/16 42.5 0.00 0.10
A 160219C00045000 C 02/19/16 45.0 0.00 0.05
A 160219C00047500 C 02/19/16 47.5 0.00 0.35
A 160219C00050000 C 02/19/16 50.0 0.00 0.36
A 160219C00055000 C 02/19/16 55.0 0.00 0.38
A 160219C00060000 C 02/19/16 60.0 0.00 0.38
A 160219P00020000 P 02/19/16 20.0 0.00 0.40
A 160219P00022500 P 02/19/16 22.5 0.00 0.41
A 160219P00025000 P 02/19/16 25.0 0.00 0.41
A 160219P00027500 P 02/19/16 27.5 0.02 0.40
A 160219P00030000 P 02/19/16 30.0 0.09 0.18
A 160219P00032500 P 02/19/16 32.5 0.33 0.48
A 160219P00035000 P 02/19/16 35.0 1.19 1.43
A 160219P00037500 P 02/19/16 37.5 2.82 3.30
A 160219P00040000 P 02/19/16 40.0 4.20 5.85
A 160219P00042500 P 02/19/16 42.5 6.65 8.30
A 160219P00045000 P 02/19/16 45.0 9.15 11.05
A 160219P00047500 P 02/19/16 47.5 11.45 13.50
A 160219P00050000 P 02/19/16 50.0 13.95 16.00
A 160219P00055000 P 02/19/16 55.0 18.95 21.00
A 160219P00060000 P 02/19/16 60.0 23.95 25.60
A 160318C00020000 C 03/18/16 20.0 14.10 15.95
A 160318C00022500 C 03/18/16 22.5 11.85 13.50
A 160318C00025000 C 03/18/16 25.0 9.35 11.00
A 160318C00027500 C 03/18/16 27.5 7.00 8.60
A 160318C00030000 C 03/18/16 30.0 4.80 6.25
A 160318C00032500 C 03/18/16 32.5 3.10 3.35
A 160318C00035000 C 03/18/16 35.0 1.55 1.73
A 160318C00037500 C 03/18/16 37.5 0.61 0.76
A 160318C00040000 C 03/18/16 40.0 0.19 0.29
A 160318C00042500 C 03/18/16 42.5 0.04 0.11
A 160318C00045000 C 03/18/16 45.0 0.00 0.41
A 160318C00047500 C 03/18/16 47.5 0.00 0.39
A 160318C00050000 C 03/18/16 50.0 0.00 0.38
A 160318C00055000 C 03/18/16 55.0 0.00 0.38
A 160318P00020000 P 03/18/16 20.0 0.00 0.13
A 160318P00022500 P 03/18/16 22.5 0.03 0.39
A 160318P00025000 P 03/18/16 25.0 0.05 0.44
A 160318P00027500 P 03/18/16 27.5 0.06 0.49
A 160318P00030000 P 03/18/16 30.0 0.36 0.46
A 160318P00032500 P 03/18/16 32.5 0.81 0.94
A 160318P00035000 P 03/18/16 35.0 1.74 1.85
A 160318P00037500 P 03/18/16 37.5 3.10 3.80
A 160318P00040000 P 03/18/16 40.0 5.10 5.95
A 160318P00042500 P 03/18/16 42.5 7.30 8.20
A 160318P00045000 P 03/18/16 45.0 9.15 10.85
A 160318P00047500 P 03/18/16 47.5 11.60 13.40
A 160318P00050000 P 03/18/16 50.0 14.10 16.00
A 160318P00055000 P 03/18/16 55.0 19.10 21.00
A 160520C00020000 C 05/20/16 20.0 14.25 16.05
A 160520C00022500 C 05/20/16 22.5 11.80 13.90
A 160520C00025000 C 05/20/16 25.0 9.50 11.50
A 160520C00027500 C 05/20/16 27.5 7.25 8.90
A 160520C00030000 C 05/20/16 30.0 5.25 6.70
A 160520C00032500 C 05/20/16 32.5 3.95 4.20
A 160520C00035000 C 05/20/16 35.0 2.52 2.69
A 160520C00037500 C 05/20/16 37.5 1.47 1.59
A 160520C00040000 C 05/20/16 40.0 0.78 0.92
A 160520C00042500 C 05/20/16 42.5 0.36 0.53
A 160520C00045000 C 05/20/16 45.0 0.25 0.30
A 160520C00047500 C 05/20/16 47.5 0.02 0.33
A 160520C00050000 C 05/20/16 50.0 0.00 0.50
A 160520C00055000 C 05/20/16 55.0 0.00 0.50
A 160520P00020000 P 05/20/16 20.0 0.02 0.50
A 160520P00022500 P 05/20/16 22.5 0.07 0.50
A 160520P00025000 P 05/20/16 25.0 0.27 0.46
A 160520P00027500 P 05/20/16 27.5 0.54 0.66
A 160520P00030000 P 05/20/16 30.0 0.93 1.11
A 160520P00032500 P 05/20/16 32.5 1.65 1.79
A 160520P00035000 P 05/20/16 35.0 2.71 2.84
A 160520P00037500 P 05/20/16 37.5 4.10 4.30
A 160520P00040000 P 05/20/16 40.0 5.00 6.25
A 160520P00042500 P 05/20/16 42.5 7.10 8.55
A 160520P00045000 P 05/20/16 45.0 9.35 11.25
A 160520P00047500 P 05/20/16 47.5 11.70 13.80
A 160520P00050000 P 05/20/16 50.0 14.15 16.45
A 160520P00055000 P 05/20/16 55.0 19.15 21.30
A 160715C00020000 C 07/15/16 20.0 14.05 16.15
A 160715C00022500 C 07/15/16 22.5 11.85 13.75
A 160715C00025000 C 07/15/16 25.0 9.50 11.40
A 160715C00027500 C 07/15/16 27.5 7.15 9.15
A 160715C00030000 C 07/15/16 30.0 5.85 6.50
A 160715C00032500 C 07/15/16 32.5 4.20 4.80
A 160715C00035000 C 07/15/16 35.0 2.82 3.20
A 160715C00037500 C 07/15/16 37.5 1.71 2.12
A 160715C00040000 C 07/15/16 40.0 0.99 1.46
A 160715C00042500 C 07/15/16 42.5 0.52 0.83
A 160715C00045000 C 07/15/16 45.0 0.23 0.55
A 160715C00047500 C 07/15/16 47.5 0.06 0.50
A 160715C00050000 C 07/15/16 50.0 0.01 0.35
A 160715C00055000 C 07/15/16 55.0 0.00 0.50
A 160715P00020000 P 07/15/16 20.0 0.03 0.50
A 160715P00022500 P 07/15/16 22.5 0.18 0.50
A 160715P00025000 P 07/15/16 25.0 0.26 0.67
A 160715P00027500 P 07/15/16 27.5 0.73 1.23
A 160715P00030000 P 07/15/16 30.0 1.20 1.51
A 160715P00032500 P 07/15/16 32.5 1.92 2.38
A 160715P00035000 P 07/15/16 35.0 3.00 3.50
A 160715P00037500 P 07/15/16 37.5 4.40 4.85
A 160715P00040000 P 07/15/16 40.0 5.85 7.00
A 160715P00042500 P 07/15/16 42.5 7.30 9.25
A 160715P00045000 P 07/15/16 45.0 9.45 11.50
A 160715P00047500 P 07/15/16 47.5 11.75 13.80
A 160715P00050000 P 07/15/16 50.0 14.15 16.50
A 160715P00055000 P 07/15/16 55.0 19.10 21.20
A 160819C00022500 C 08/19/16 22.5 11.70 13.85
A 160819C00025000 C 08/19/16 25.0 9.50 11.55
A 160819C00027500 C 08/19/16 27.5 7.30 9.30
A 160819C00030000 C 08/19/16 30.0 6.20 6.65
A 160819C00032500 C 08/19/16 32.5 4.60 5.10
A 160819C00035000 C 08/19/16 35.0 3.15 3.65
A 160819C00037500 C 08/19/16 37.5 2.03 2.38
A 160819C00040000 C 08/19/16 40.0 1.24 1.59
A 160819C00042500 C 08/19/16 42.5 0.73 1.01
A 160819C00045000 C 08/19/16 45.0 0.35 0.81
A 160819C00047500 C 08/19/16 47.5 0.14 0.58
A 160819C00050000 C 08/19/16 50.0 0.04 0.50
A 160819C00055000 C 08/19/16 55.0 0.00 0.50
A 160819C00060000 C 08/19/16 60.0 0.00 0.50
A 160819P00022500 P 08/19/16 22.5 0.16 0.54
A 160819P00025000 P 08/19/16 25.0 0.25 0.75
A 160819P00027500 P 08/19/16 27.5 0.88 1.15
A 160819P00030000 P 08/19/16 30.0 1.43 1.77
A 160819P00032500 P 08/19/16 32.5 2.17 2.67
A 160819P00035000 P 08/19/16 35.0 3.25 3.75
A 160819P00037500 P 08/19/16 37.5 4.65 5.20
A 160819P00040000 P 08/19/16 40.0 6.35 7.05
A 160819P00042500 P 08/19/16 42.5 7.45 9.10
A 160819P00045000 P 08/19/16 45.0 9.55 11.45
A 160819P00047500 P 08/19/16 47.5 11.80 13.75
A 160819P00050000 P 08/19/16 50.0 14.20 16.20
A 160819P00055000 P 08/19/16 55.0 19.05 21.20
A 160819P00060000 P 08/19/16 60.0 23.60 26.25
A 170120C00020000 C 01/20/17 20.0 14.40 16.50
A 170120C00022500 C 01/20/17 22.5 12.15 14.20
A 170120C00025000 C 01/20/17 25.0 10.10 12.10
A 170120C00027500 C 01/20/17 27.5 8.40 9.15
A 170120C00030000 C 01/20/17 30.0 6.40 7.45
A 170120C00032500 C 01/20/17 32.5 5.35 5.85
A 170120C00035000 C 01/20/17 35.0 4.05 4.45
A 170120C00037500 C 01/20/17 37.5 2.96 3.35
A 170120C00040000 C 01/20/17 40.0 2.08 2.50
A 170120C00042500 C 01/20/17 42.5 1.42 1.82
A 170120C00045000 C 01/20/17 45.0 0.94 1.20
A 170120C00047500 C 01/20/17 47.5 0.59 0.94
A 170120C00050000 C 01/20/17 50.0 0.27 0.68
A 170120C00052500 C 01/20/17 52.5 0.20 0.48
A 170120C00055000 C 01/20/17 55.0 0.05 0.29
A 170120C00060000 C 01/20/17 60.0 0.00 0.16
A 170120C00065000 C 01/20/17 65.0 0.00 0.19
A 170120P00020000 P 01/20/17 20.0 0.25 0.63
A 170120P00022500 P 01/20/17 22.5 0.59 0.86
A 170120P00025000 P 01/20/17 25.0 1.01 1.24
A 170120P00027500 P 01/20/17 27.5 1.50 1.88
A 170120P00030000 P 01/20/17 30.0 2.26 2.62
A 170120P00032500 P 01/20/17 32.5 3.15 3.65
A 170120P00035000 P 01/20/17 35.0 4.30 4.80
A 170120P00037500 P 01/20/17 37.5 5.65 6.25
A 170120P00040000 P 01/20/17 40.0 7.20 7.90
A 170120P00042500 P 01/20/17 42.5 9.05 9.80
A 170120P00045000 P 01/20/17 45.0 10.95 11.85
A 170120P00047500 P 01/20/17 47.5 12.15 14.05
A 170120P00050000 P 01/20/17 50.0 14.35 16.40
A 170120P00052500 P 01/20/17 52.5 16.70 18.75
A 170120P00055000 P 01/20/17 55.0 19.10 21.20
A 170120P00060000 P 01/20/17 60.0 23.95 26.05
A 170120P00065000 P 01/20/17 65.0 28.00 32.50
A 180119C00020000 C 01/19/18 20.0 14.05 19.00
A 180119C00022500 C 01/19/18 22.5 13.00 15.30
A 180119C00025000 C 01/19/18 25.0 11.15 13.40
A 180119C00027500 C 01/19/18 27.5 9.70 10.85
A 180119C00030000 C 01/19/18 30.0 8.25 9.35
A 180119C00032500 C 01/19/18 32.5 6.90 7.95
A 180119C00035000 C 01/19/18 35.0 5.60 6.75
A 180119C00037500 C 01/19/18 37.5 4.50 5.55
A 180119C00040000 C 01/19/18 40.0 3.60 4.85
A 180119C00042500 C 01/19/18 42.5 2.81 4.05
A 180119C00045000 C 01/19/18 45.0 2.18 3.30
A 180119C00047500 C 01/19/18 47.5 1.67 2.54
A 180119C00050000 C 01/19/18 50.0 1.26 2.11
A 180119C00055000 C 01/19/18 55.0 0.52 1.50
A 180119P00020000 P 01/19/18 20.0 0.51 1.48
A 180119P00022500 P 01/19/18 22.5 1.41 1.84
A 180119P00025000 P 01/19/18 25.0 1.98 2.45
A 180119P00027500 P 01/19/18 27.5 2.72 3.40
A 180119P00030000 P 01/19/18 30.0 3.55 4.20
A 180119P00032500 P 01/19/18 32.5 4.65 5.25
A 180119P00035000 P 01/19/18 35.0 5.85 6.60
A 180119P00037500 P 01/19/18 37.5 7.25 8.05
A 180119P00040000 P 01/19/18 40.0 8.80 9.70
A 180119P00042500 P 01/19/18 42.5 10.30 11.45
A 180119P00045000 P 01/19/18 45.0 12.15 13.25
A 180119P00047500 P 01/19/18 47.5 14.10 15.25
A 180119P00050000 P 01/19/18 50.0 15.70 17.35
A 180119P00055000 P 01/19/18 55.0 19.10 22.00

OPRA data is delayed 15 minutes.