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 (2014-11-21)Premium Content

Agilent Technologies (A)
As of Jan 27 2015 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150220C00030000 C 02/20/15 30.0 8.50 9.40
A 150220C00032500 C 02/20/15 32.5 6.05 6.90
A 150220C00035000 C 02/20/15 35.0 3.65 4.55
A 150220C00037500 C 02/20/15 37.5 2.20 2.28
A 150220C00040000 C 02/20/15 40.0 1.03 1.14
A 150220C00042500 C 02/20/15 42.5 0.53 0.62
A 150220C00045000 C 02/20/15 45.0 0.33 0.40
A 150220C00047500 C 02/20/15 47.5 0.12 0.32
A 150220C00050000 C 02/20/15 50.0 0.06 0.23
A 150220C00055000 C 02/20/15 55.0 0.05 0.13
A 150220P00030000 P 02/20/15 30.0 0.00 0.11
A 150220P00032500 P 02/20/15 32.5 0.01 0.14
A 150220P00035000 P 02/20/15 35.0 0.21 0.31
A 150220P00037500 P 02/20/15 37.5 0.73 0.84
A 150220P00040000 P 02/20/15 40.0 2.01 2.18
A 150220P00042500 P 02/20/15 42.5 3.90 4.15
A 150220P00045000 P 02/20/15 45.0 6.15 7.05
A 150220P00047500 P 02/20/15 47.5 8.45 9.50
A 150220P00050000 P 02/20/15 50.0 10.90 12.15
A 150220P00055000 P 02/20/15 55.0 15.90 17.35
A 150320C00022500 C 03/20/15 22.5 15.30 17.95
A 150320C00025000 C 03/20/15 25.0 13.05 14.70
A 150320C00027500 C 03/20/15 27.5 11.05 11.95
A 150320C00030000 C 03/20/15 30.0 8.40 9.50
A 150320C00032500 C 03/20/15 32.5 6.00 7.10
A 150320C00035000 C 03/20/15 35.0 4.45 4.75
A 150320C00037500 C 03/20/15 37.5 2.70 2.93
A 150320C00040000 C 03/20/15 40.0 1.50 1.68
A 150320C00042500 C 03/20/15 42.5 0.78 0.92
A 150320C00045000 C 03/20/15 45.0 0.37 0.53
A 150320C00047500 C 03/20/15 47.5 0.20 0.33
A 150320C00050000 C 03/20/15 50.0 0.12 0.20
A 150320C00055000 C 03/20/15 55.0 0.07 0.19
A 150320P00022500 P 03/20/15 22.5 0.00 0.07
A 150320P00025000 P 03/20/15 25.0 0.00 0.12
A 150320P00027500 P 03/20/15 27.5 0.00 0.14
A 150320P00030000 P 03/20/15 30.0 0.01 0.19
A 150320P00032500 P 03/20/15 32.5 0.10 0.25
A 150320P00035000 P 03/20/15 35.0 0.47 0.57
A 150320P00037500 P 03/20/15 37.5 1.20 1.34
A 150320P00040000 P 03/20/15 40.0 2.37 2.61
A 150320P00042500 P 03/20/15 42.5 4.15 4.50
A 150320P00045000 P 03/20/15 45.0 6.10 6.95
A 150320P00047500 P 03/20/15 47.5 8.20 9.30
A 150320P00050000 P 03/20/15 50.0 10.80 12.00
A 150320P00055000 P 03/20/15 55.0 15.75 16.95
A 150515C00027500 C 05/15/15 27.5 10.70 12.15
A 150515C00030000 C 05/15/15 30.0 8.55 10.00
A 150515C00032500 C 05/15/15 32.5 6.60 7.40
A 150515C00035000 C 05/15/15 35.0 4.95 5.35
A 150515C00037500 C 05/15/15 37.5 3.30 3.65
A 150515C00040000 C 05/15/15 40.0 2.10 2.36
A 150515C00042500 C 05/15/15 42.5 1.36 1.54
A 150515C00045000 C 05/15/15 45.0 0.82 0.92
A 150515C00047500 C 05/15/15 47.5 0.39 0.62
A 150515C00050000 C 05/15/15 50.0 0.25 0.45
A 150515C00055000 C 05/15/15 55.0 0.05 0.22
A 150515P00027500 P 05/15/15 27.5 0.09 0.27
A 150515P00030000 P 05/15/15 30.0 0.22 0.42
A 150515P00032500 P 05/15/15 32.5 0.52 0.75
A 150515P00035000 P 05/15/15 35.0 1.03 1.26
A 150515P00037500 P 05/15/15 37.5 1.88 2.10
A 150515P00040000 P 05/15/15 40.0 3.15 3.45
A 150515P00042500 P 05/15/15 42.5 4.70 5.00
A 150515P00045000 P 05/15/15 45.0 6.65 7.05
A 150515P00047500 P 05/15/15 47.5 8.75 9.75
A 150515P00050000 P 05/15/15 50.0 10.90 12.05
A 150515P00055000 P 05/15/15 55.0 15.60 17.35
A 150821C00022500 C 08/21/15 22.5 15.50 17.45
A 150821C00025000 C 08/21/15 25.0 13.25 14.70
A 150821C00027500 C 08/21/15 27.5 11.00 12.30
A 150821C00030000 C 08/21/15 30.0 9.05 10.20
A 150821C00032500 C 08/21/15 32.5 7.45 8.00
A 150821C00035000 C 08/21/15 35.0 5.85 6.20
A 150821C00037500 C 08/21/15 37.5 4.35 4.65
A 150821C00040000 C 08/21/15 40.0 3.05 3.40
A 150821C00042500 C 08/21/15 42.5 2.09 2.37
A 150821C00045000 C 08/21/15 45.0 1.45 1.66
A 150821C00047500 C 08/21/15 47.5 0.96 1.21
A 150821C00050000 C 08/21/15 50.0 0.57 0.84
A 150821C00055000 C 08/21/15 55.0 0.19 0.47
A 150821P00022500 P 08/21/15 22.5 0.09 0.28
A 150821P00025000 P 08/21/15 25.0 0.22 0.39
A 150821P00027500 P 08/21/15 27.5 0.40 0.51
A 150821P00030000 P 08/21/15 30.0 0.70 0.96
A 150821P00032500 P 08/21/15 32.5 1.15 1.39
A 150821P00035000 P 08/21/15 35.0 1.88 2.19
A 150821P00037500 P 08/21/15 37.5 2.87 3.10
A 150821P00040000 P 08/21/15 40.0 4.10 4.45
A 150821P00042500 P 08/21/15 42.5 5.65 6.00
A 150821P00045000 P 08/21/15 45.0 7.45 7.90
A 150821P00047500 P 08/21/15 47.5 9.35 9.90
A 150821P00050000 P 08/21/15 50.0 11.40 12.70
A 150821P00055000 P 08/21/15 55.0 15.95 17.55
A 160115C00020000 C 01/15/16 20.0 18.55 20.55
A 160115C00022500 C 01/15/16 22.5 16.20 18.20
A 160115C00025000 C 01/15/16 25.0 13.95 15.80
A 160115C00027500 C 01/15/16 27.5 11.80 13.40
A 160115C00030000 C 01/15/16 30.0 10.05 10.65
A 160115C00032500 C 01/15/16 32.5 8.20 8.75
A 160115C00035000 C 01/15/16 35.0 6.55 7.10
A 160115C00037500 C 01/15/16 37.5 5.10 5.60
A 160115C00040000 C 01/15/16 40.0 3.90 4.40
A 160115C00042500 C 01/15/16 42.5 2.92 3.30
A 160115C00045000 C 01/15/16 45.0 2.18 2.56
A 160115C00047500 C 01/15/16 47.5 1.49 1.80
A 160115C00050000 C 01/15/16 50.0 1.02 1.49
A 160115C00055000 C 01/15/16 55.0 0.47 0.86
A 160115C00060000 C 01/15/16 60.0 0.15 0.50
A 160115P00020000 P 01/15/16 20.0 0.12 0.35
A 160115P00022500 P 01/15/16 22.5 0.28 0.61
A 160115P00025000 P 01/15/16 25.0 0.50 0.84
A 160115P00027500 P 01/15/16 27.5 0.82 1.20
A 160115P00030000 P 01/15/16 30.0 1.26 1.70
A 160115P00032500 P 01/15/16 32.5 2.02 2.34
A 160115P00035000 P 01/15/16 35.0 2.77 3.05
A 160115P00037500 P 01/15/16 37.5 3.85 4.15
A 160115P00040000 P 01/15/16 40.0 5.10 5.45
A 160115P00042500 P 01/15/16 42.5 6.55 7.00
A 160115P00045000 P 01/15/16 45.0 8.20 8.70
A 160115P00047500 P 01/15/16 47.5 10.10 10.55
A 160115P00050000 P 01/15/16 50.0 11.95 12.60
A 160115P00055000 P 01/15/16 55.0 16.45 17.55
A 160115P00060000 P 01/15/16 60.0 20.60 23.10
A 170120C00020000 C 01/20/17 20.0 18.55 20.85
A 170120C00022500 C 01/20/17 22.5 16.40 18.90
A 170120C00025000 C 01/20/17 25.0 14.40 17.05
A 170120C00027500 C 01/20/17 27.5 12.55 14.45
A 170120C00030000 C 01/20/17 30.0 10.80 12.25
A 170120C00032500 C 01/20/17 32.5 9.25 10.70
A 170120C00035000 C 01/20/17 35.0 7.85 9.25
A 170120C00037500 C 01/20/17 37.5 6.50 7.95
A 170120C00040000 C 01/20/17 40.0 5.35 6.80
A 170120C00042500 C 01/20/17 42.5 4.40 5.70
A 170120C00045000 C 01/20/17 45.0 3.60 4.90
A 170120C00047500 C 01/20/17 47.5 2.86 4.00
A 170120C00050000 C 01/20/17 50.0 2.10 3.30
A 170120C00055000 C 01/20/17 55.0 1.40 2.26
A 170120C00060000 C 01/20/17 60.0 0.88 1.44
A 170120P00020000 P 01/20/17 20.0 0.54 1.04
A 170120P00022500 P 01/20/17 22.5 0.88 1.61
A 170120P00025000 P 01/20/17 25.0 1.28 1.98
A 170120P00027500 P 01/20/17 27.5 1.82 2.62
A 170120P00030000 P 01/20/17 30.0 2.48 3.10
A 170120P00032500 P 01/20/17 32.5 3.25 4.20
A 170120P00035000 P 01/20/17 35.0 4.25 5.20
A 170120P00037500 P 01/20/17 37.5 5.35 6.40
A 170120P00040000 P 01/20/17 40.0 6.70 7.70
A 170120P00042500 P 01/20/17 42.5 8.10 9.10
A 170120P00045000 P 01/20/17 45.0 9.70 10.85
A 170120P00047500 P 01/20/17 47.5 11.45 12.60
A 170120P00050000 P 01/20/17 50.0 13.20 14.45
A 170120P00055000 P 01/20/17 55.0 17.20 18.45
A 170120P00060000 P 01/20/17 60.0 21.55 23.80

OPRA data is delayed 15 minutes.