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 (2015-08-21)Premium Content

Agilent Technologies (A)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150918C00022500 C 09/18/15 22.5 13.50 14.60
A 150918C00025000 C 09/18/15 25.0 11.00 11.80
A 150918C00027500 C 09/18/15 27.5 8.55 9.30
A 150918C00030000 C 09/18/15 30.0 6.05 6.65
A 150918C00032500 C 09/18/15 32.5 3.65 4.40
A 150918C00035000 C 09/18/15 35.0 1.85 2.15
A 150918C00037500 C 09/18/15 37.5 0.47 0.75
A 150918C00040000 C 09/18/15 40.0 0.00 0.40
A 150918C00042500 C 09/18/15 42.5 0.00 0.25
A 150918C00045000 C 09/18/15 45.0 0.00 0.49
A 150918C00047500 C 09/18/15 47.5 0.00 0.49
A 150918C00050000 C 09/18/15 50.0 0.00 0.49
A 150918C00055000 C 09/18/15 55.0 0.00 0.49
A 150918C00060000 C 09/18/15 60.0 0.00 0.49
A 150918P00022500 P 09/18/15 22.5 0.00 0.49
A 150918P00025000 P 09/18/15 25.0 0.00 0.49
A 150918P00027500 P 09/18/15 27.5 0.00 0.49
A 150918P00030000 P 09/18/15 30.0 0.00 0.50
A 150918P00032500 P 09/18/15 32.5 0.02 0.29
A 150918P00035000 P 09/18/15 35.0 0.44 0.60
A 150918P00037500 P 09/18/15 37.5 1.53 1.95
A 150918P00040000 P 09/18/15 40.0 3.50 4.10
A 150918P00042500 P 09/18/15 42.5 5.90 6.50
A 150918P00045000 P 09/18/15 45.0 8.40 9.05
A 150918P00047500 P 09/18/15 47.5 10.90 11.50
A 150918P00050000 P 09/18/15 50.0 13.40 14.90
A 150918P00055000 P 09/18/15 55.0 18.40 19.90
A 150918P00060000 P 09/18/15 60.0 22.15 25.85
A 151016C00020000 C 10/16/15 20.0 16.05 16.85
A 151016C00022500 C 10/16/15 22.5 13.55 14.30
A 151016C00025000 C 10/16/15 25.0 11.05 11.80
A 151016C00027500 C 10/16/15 27.5 8.60 9.35
A 151016C00030000 C 10/16/15 30.0 6.20 6.95
A 151016C00032500 C 10/16/15 32.5 3.95 4.50
A 151016C00035000 C 10/16/15 35.0 2.15 2.60
A 151016C00037500 C 10/16/15 37.5 0.93 1.25
A 151016C00040000 C 10/16/15 40.0 0.31 0.43
A 151016C00042500 C 10/16/15 42.5 0.04 0.22
A 151016C00045000 C 10/16/15 45.0 0.00 0.50
A 151016C00047500 C 10/16/15 47.5 0.00 0.50
A 151016C00050000 C 10/16/15 50.0 0.00 0.50
A 151016C00055000 C 10/16/15 55.0 0.00 0.50
A 151016P00020000 P 10/16/15 20.0 0.00 0.50
A 151016P00022500 P 10/16/15 22.5 0.00 0.50
A 151016P00025000 P 10/16/15 25.0 0.00 0.50
A 151016P00027500 P 10/16/15 27.5 0.00 0.50
A 151016P00030000 P 10/16/15 30.0 0.03 0.50
A 151016P00032500 P 10/16/15 32.5 0.38 0.55
A 151016P00035000 P 10/16/15 35.0 0.95 1.20
A 151016P00037500 P 10/16/15 37.5 1.96 2.37
A 151016P00040000 P 10/16/15 40.0 3.75 4.45
A 151016P00042500 P 10/16/15 42.5 5.80 6.80
A 151016P00045000 P 10/16/15 45.0 8.35 9.15
A 151016P00047500 P 10/16/15 47.5 11.00 11.65
A 151016P00050000 P 10/16/15 50.0 13.50 14.10
A 151016P00055000 P 10/16/15 55.0 17.60 20.85
A 151120C00022500 C 11/20/15 22.5 13.65 14.20
A 151120C00025000 C 11/20/15 25.0 11.15 11.80
A 151120C00027500 C 11/20/15 27.5 8.70 9.40
A 151120C00030000 C 11/20/15 30.0 6.50 7.10
A 151120C00032500 C 11/20/15 32.5 4.35 5.05
A 151120C00035000 C 11/20/15 35.0 2.64 3.10
A 151120C00037500 C 11/20/15 37.5 1.55 1.71
A 151120C00040000 C 11/20/15 40.0 0.78 1.00
A 151120C00042500 C 11/20/15 42.5 0.34 0.65
A 151120C00045000 C 11/20/15 45.0 0.05 0.50
A 151120C00047500 C 11/20/15 47.5 0.00 0.38
A 151120C00050000 C 11/20/15 50.0 0.00 0.30
A 151120C00052500 C 11/20/15 52.5 0.00 0.26
A 151120C00055000 C 11/20/15 55.0 0.00 0.23
A 151120C00060000 C 11/20/15 60.0 0.00 0.19
A 151120P00022500 P 11/20/15 22.5 0.00 0.20
A 151120P00025000 P 11/20/15 25.0 0.00 0.34
A 151120P00027500 P 11/20/15 27.5 0.02 0.44
A 151120P00030000 P 11/20/15 30.0 0.21 0.51
A 151120P00032500 P 11/20/15 32.5 0.69 0.98
A 151120P00035000 P 11/20/15 35.0 1.40 1.71
A 151120P00037500 P 11/20/15 37.5 2.60 2.97
A 151120P00040000 P 11/20/15 40.0 4.20 4.70
A 151120P00042500 P 11/20/15 42.5 6.25 6.90
A 151120P00045000 P 11/20/15 45.0 8.60 9.20
A 151120P00047500 P 11/20/15 47.5 11.00 11.60
A 151120P00050000 P 11/20/15 50.0 13.45 14.10
A 151120P00052500 P 11/20/15 52.5 15.95 16.55
A 151120P00055000 P 11/20/15 55.0 18.50 19.00
A 151120P00060000 P 11/20/15 60.0 23.40 24.05
A 160115C00020000 C 01/15/16 20.0 16.10 16.80
A 160115C00022500 C 01/15/16 22.5 13.65 14.45
A 160115C00025000 C 01/15/16 25.0 11.30 12.05
A 160115C00027500 C 01/15/16 27.5 8.90 9.75
A 160115C00030000 C 01/15/16 30.0 6.70 7.40
A 160115C00032500 C 01/15/16 32.5 4.80 5.50
A 160115C00035000 C 01/15/16 35.0 3.35 3.75
A 160115C00037500 C 01/15/16 37.5 2.14 2.48
A 160115C00040000 C 01/15/16 40.0 1.13 1.59
A 160115C00042500 C 01/15/16 42.5 0.64 1.03
A 160115C00045000 C 01/15/16 45.0 0.25 0.70
A 160115C00047500 C 01/15/16 47.5 0.04 0.50
A 160115C00050000 C 01/15/16 50.0 0.00 0.40
A 160115C00052500 C 01/15/16 52.5 0.00 0.30
A 160115C00055000 C 01/15/16 55.0 0.00 0.25
A 160115C00060000 C 01/15/16 60.0 0.00 0.18
A 160115P00020000 P 01/15/16 20.0 0.00 0.34
A 160115P00022500 P 01/15/16 22.5 0.00 0.41
A 160115P00025000 P 01/15/16 25.0 0.04 0.50
A 160115P00027500 P 01/15/16 27.5 0.22 0.65
A 160115P00030000 P 01/15/16 30.0 0.60 0.97
A 160115P00032500 P 01/15/16 32.5 1.15 1.52
A 160115P00035000 P 01/15/16 35.0 2.00 2.38
A 160115P00037500 P 01/15/16 37.5 3.15 3.70
A 160115P00040000 P 01/15/16 40.0 4.70 5.35
A 160115P00042500 P 01/15/16 42.5 6.55 7.30
A 160115P00045000 P 01/15/16 45.0 8.70 9.50
A 160115P00047500 P 01/15/16 47.5 11.05 11.85
A 160115P00050000 P 01/15/16 50.0 13.50 14.20
A 160115P00052500 P 01/15/16 52.5 16.00 16.65
A 160115P00055000 P 01/15/16 55.0 18.40 19.10
A 160115P00060000 P 01/15/16 60.0 23.45 24.15
A 160219C00020000 C 02/19/16 20.0 15.95 17.00
A 160219C00022500 C 02/19/16 22.5 13.50 14.60
A 160219C00025000 C 02/19/16 25.0 11.15 12.55
A 160219C00027500 C 02/19/16 27.5 8.95 9.85
A 160219C00030000 C 02/19/16 30.0 6.80 7.80
A 160219C00032500 C 02/19/16 32.5 5.00 5.80
A 160219C00035000 C 02/19/16 35.0 3.40 4.00
A 160219C00037500 C 02/19/16 37.5 2.17 2.72
A 160219C00040000 C 02/19/16 40.0 1.36 1.83
A 160219C00042500 C 02/19/16 42.5 0.75 1.24
A 160219C00045000 C 02/19/16 45.0 0.36 0.79
A 160219C00047500 C 02/19/16 47.5 0.12 0.54
A 160219C00050000 C 02/19/16 50.0 0.00 0.50
A 160219C00055000 C 02/19/16 55.0 0.00 0.50
A 160219C00060000 C 02/19/16 60.0 0.00 0.50
A 160219P00020000 P 02/19/16 20.0 0.00 0.50
A 160219P00022500 P 02/19/16 22.5 0.00 0.50
A 160219P00025000 P 02/19/16 25.0 0.10 0.56
A 160219P00027500 P 02/19/16 27.5 0.34 0.80
A 160219P00030000 P 02/19/16 30.0 0.76 1.20
A 160219P00032500 P 02/19/16 32.5 1.39 1.76
A 160219P00035000 P 02/19/16 35.0 2.11 2.66
A 160219P00037500 P 02/19/16 37.5 3.35 3.95
A 160219P00040000 P 02/19/16 40.0 4.90 5.70
A 160219P00042500 P 02/19/16 42.5 6.75 7.65
A 160219P00045000 P 02/19/16 45.0 8.90 9.75
A 160219P00047500 P 02/19/16 47.5 10.95 12.05
A 160219P00050000 P 02/19/16 50.0 13.50 14.40
A 160219P00055000 P 02/19/16 55.0 18.40 19.30
A 160219P00060000 P 02/19/16 60.0 23.35 24.25
A 170120C00020000 C 01/20/17 20.0 15.70 18.30
A 170120C00022500 C 01/20/17 22.5 13.45 16.25
A 170120C00025000 C 01/20/17 25.0 11.30 13.10
A 170120C00027500 C 01/20/17 27.5 9.55 11.30
A 170120C00030000 C 01/20/17 30.0 7.75 9.45
A 170120C00032500 C 01/20/17 32.5 6.10 7.95
A 170120C00035000 C 01/20/17 35.0 4.85 6.35
A 170120C00037500 C 01/20/17 37.5 3.60 5.20
A 170120C00040000 C 01/20/17 40.0 2.55 4.00
A 170120C00042500 C 01/20/17 42.5 2.04 3.60
A 170120C00045000 C 01/20/17 45.0 1.45 2.40
A 170120C00047500 C 01/20/17 47.5 0.95 1.89
A 170120C00050000 C 01/20/17 50.0 0.51 1.51
A 170120C00052500 C 01/20/17 52.5 0.32 1.23
A 170120C00055000 C 01/20/17 55.0 0.10 1.02
A 170120C00060000 C 01/20/17 60.0 0.00 0.89
A 170120C00065000 C 01/20/17 65.0 0.00 0.59
A 170120P00020000 P 01/20/17 20.0 0.02 0.98
A 170120P00022500 P 01/20/17 22.5 0.29 1.29
A 170120P00025000 P 01/20/17 25.0 0.66 1.58
A 170120P00027500 P 01/20/17 27.5 1.20 2.16
A 170120P00030000 P 01/20/17 30.0 1.87 2.81
A 170120P00032500 P 01/20/17 32.5 2.49 3.95
A 170120P00035000 P 01/20/17 35.0 3.55 5.00
A 170120P00037500 P 01/20/17 37.5 4.70 6.25
A 170120P00040000 P 01/20/17 40.0 6.15 7.90
A 170120P00042500 P 01/20/17 42.5 7.80 9.55
A 170120P00045000 P 01/20/17 45.0 9.65 11.40
A 170120P00047500 P 01/20/17 47.5 11.55 13.50
A 170120P00050000 P 01/20/17 50.0 13.70 15.50
A 170120P00052500 P 01/20/17 52.5 15.95 17.75
A 170120P00055000 P 01/20/17 55.0 18.25 20.10
A 170120P00060000 P 01/20/17 60.0 23.05 24.65
A 170120P00065000 P 01/20/17 65.0 28.15 29.30

OPRA data is delayed 15 minutes.