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 (2014-08-22)Premium Content

Agilent Technologies (A)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 141122C00040000 C 11/22/14 40.0 12.80 14.35
A 141122C00042500 C 11/22/14 42.5 10.55 11.85
A 141122C00045000 C 11/22/14 45.0 8.20 9.40
A 141122C00047500 C 11/22/14 47.5 5.95 7.00
A 141122C00050000 C 11/22/14 50.0 3.90 4.10
A 141122C00052500 C 11/22/14 52.5 2.26 2.37
A 141122C00055000 C 11/22/14 55.0 1.10 1.33
A 141122C00057500 C 11/22/14 57.5 0.47 0.55
A 141122C00060000 C 11/22/14 60.0 0.23 0.43
A 141122C00062500 C 11/22/14 62.5 0.07 0.22
A 141122C00065000 C 11/22/14 65.0 0.02 0.17
A 141122C00070000 C 11/22/14 70.0 0.00 0.10
A 141122C00075000 C 11/22/14 75.0 0.00 0.06
A 141122C00080000 C 11/22/14 80.0 0.00 0.04
A 141122P00040000 P 11/22/14 40.0 0.00 0.23
A 141122P00042500 P 11/22/14 42.5 0.02 0.19
A 141122P00045000 P 11/22/14 45.0 0.13 0.32
A 141122P00047500 P 11/22/14 47.5 0.35 0.54
A 141122P00050000 P 11/22/14 50.0 0.78 0.95
A 141122P00052500 P 11/22/14 52.5 1.57 1.76
A 141122P00055000 P 11/22/14 55.0 2.90 3.20
A 141122P00057500 P 11/22/14 57.5 4.80 5.00
A 141122P00060000 P 11/22/14 60.0 6.25 7.35
A 141122P00062500 P 11/22/14 62.5 8.50 9.70
A 141122P00065000 P 11/22/14 65.0 10.85 12.15
A 141122P00070000 P 11/22/14 70.0 15.80 17.10
A 141122P00075000 P 11/22/14 75.0 20.30 22.15
A 141122P00080000 P 11/22/14 80.0 25.30 27.85
A 141220C00032500 C 12/20/14 32.5 20.40 22.30
A 141220C00035000 C 12/20/14 35.0 18.00 19.65
A 141220C00037500 C 12/20/14 37.5 15.55 17.20
A 141220C00040000 C 12/20/14 40.0 12.85 14.75
A 141220C00042500 C 12/20/14 42.5 10.45 12.30
A 141220C00045000 C 12/20/14 45.0 8.25 9.70
A 141220C00047500 C 12/20/14 47.5 6.25 6.50
A 141220C00050000 C 12/20/14 50.0 4.30 4.50
A 141220C00052500 C 12/20/14 52.5 2.72 2.86
A 141220C00055000 C 12/20/14 55.0 1.53 1.68
A 141220C00057500 C 12/20/14 57.5 0.78 0.92
A 141220C00060000 C 12/20/14 60.0 0.43 0.68
A 141220C00062500 C 12/20/14 62.5 0.16 0.40
A 141220C00065000 C 12/20/14 65.0 0.09 0.24
A 141220C00070000 C 12/20/14 70.0 0.00 0.15
A 141220C00075000 C 12/20/14 75.0 0.00 0.10
A 141220P00032500 P 12/20/14 32.5 0.00 0.17
A 141220P00035000 P 12/20/14 35.0 0.00 0.25
A 141220P00037500 P 12/20/14 37.5 0.00 0.25
A 141220P00040000 P 12/20/14 40.0 0.05 0.26
A 141220P00042500 P 12/20/14 42.5 0.15 0.34
A 141220P00045000 P 12/20/14 45.0 0.29 0.49
A 141220P00047500 P 12/20/14 47.5 0.64 0.79
A 141220P00050000 P 12/20/14 50.0 1.13 1.35
A 141220P00052500 P 12/20/14 52.5 1.92 2.27
A 141220P00055000 P 12/20/14 55.0 3.20 3.60
A 141220P00057500 P 12/20/14 57.5 5.00 5.40
A 141220P00060000 P 12/20/14 60.0 6.90 7.55
A 141220P00062500 P 12/20/14 62.5 8.50 9.95
A 141220P00065000 P 12/20/14 65.0 10.65 12.20
A 141220P00070000 P 12/20/14 70.0 15.55 17.10
A 141220P00075000 P 12/20/14 75.0 20.30 22.20
A 150117C00020000 C 01/17/15 20.0 32.75 35.20
A 150117C00023000 C 01/17/15 23.0 29.90 31.75
A 150117C00025000 C 01/17/15 25.0 27.95 29.75
A 150117C00028000 C 01/17/15 28.0 24.90 26.80
A 150117C00030000 C 01/17/15 30.0 22.95 24.80
A 150117C00033000 C 01/17/15 33.0 19.60 21.65
A 150117C00035000 C 01/17/15 35.0 17.85 19.65
A 150117C00037000 C 01/17/15 37.0 16.05 17.70
A 150117C00040000 C 01/17/15 40.0 13.15 14.75
A 150117C00042000 C 01/17/15 42.0 11.00 12.85
A 150117C00045000 C 01/17/15 45.0 8.60 9.75
A 150117C00047000 C 01/17/15 47.0 6.80 7.30
A 150117C00050000 C 01/17/15 50.0 4.60 5.00
A 150117C00052500 C 01/17/15 52.5 3.05 3.30
A 150117C00055000 C 01/17/15 55.0 1.91 2.11
A 150117C00057500 C 01/17/15 57.5 1.07 1.28
A 150117C00060000 C 01/17/15 60.0 0.65 0.87
A 150117C00062500 C 01/17/15 62.5 0.31 0.54
A 150117C00065000 C 01/17/15 65.0 0.20 0.33
A 150117C00067500 C 01/17/15 67.5 0.11 0.23
A 150117C00070000 C 01/17/15 70.0 0.05 0.19
A 150117C00075000 C 01/17/15 75.0 0.00 0.12
A 150117C00080000 C 01/17/15 80.0 0.00 0.08
A 150117P00020000 P 01/17/15 20.0 0.00 0.04
A 150117P00023000 P 01/17/15 23.0 0.00 0.05
A 150117P00025000 P 01/17/15 25.0 0.00 0.06
A 150117P00028000 P 01/17/15 28.0 0.00 0.11
A 150117P00030000 P 01/17/15 30.0 0.00 0.17
A 150117P00033000 P 01/17/15 33.0 0.00 0.24
A 150117P00035000 P 01/17/15 35.0 0.02 0.26
A 150117P00037000 P 01/17/15 37.0 0.06 0.27
A 150117P00040000 P 01/17/15 40.0 0.15 0.36
A 150117P00042000 P 01/17/15 42.0 0.24 0.45
A 150117P00045000 P 01/17/15 45.0 0.47 0.72
A 150117P00047000 P 01/17/15 47.0 0.86 1.02
A 150117P00050000 P 01/17/15 50.0 1.54 1.82
A 150117P00052500 P 01/17/15 52.5 2.48 2.74
A 150117P00055000 P 01/17/15 55.0 3.65 4.05
A 150117P00057500 P 01/17/15 57.5 5.15 6.00
A 150117P00060000 P 01/17/15 60.0 7.25 7.80
A 150117P00062500 P 01/17/15 62.5 8.75 10.80
A 150117P00065000 P 01/17/15 65.0 10.75 12.75
A 150117P00067500 P 01/17/15 67.5 13.20 14.85
A 150117P00070000 P 01/17/15 70.0 15.65 17.25
A 150117P00075000 P 01/17/15 75.0 20.40 22.20
A 150117P00080000 P 01/17/15 80.0 25.40 27.25
A 150220C00027500 C 02/20/15 27.5 25.30 27.85
A 150220C00030000 C 02/20/15 30.0 22.95 24.85
A 150220C00032500 C 02/20/15 32.5 20.15 22.35
A 150220C00035000 C 02/20/15 35.0 17.85 20.00
A 150220C00037500 C 02/20/15 37.5 15.35 17.50
A 150220C00040000 C 02/20/15 40.0 13.25 14.90
A 150220C00042500 C 02/20/15 42.5 11.05 12.30
A 150220C00045000 C 02/20/15 45.0 8.90 10.05
A 150220C00047500 C 02/20/15 47.5 6.90 7.60
A 150220C00050000 C 02/20/15 50.0 5.20 5.65
A 150220C00052500 C 02/20/15 52.5 3.65 4.05
A 150220C00055000 C 02/20/15 55.0 2.47 2.88
A 150220C00057500 C 02/20/15 57.5 1.68 1.99
A 150220C00060000 C 02/20/15 60.0 1.02 1.29
A 150220C00062500 C 02/20/15 62.5 0.57 0.88
A 150220C00065000 C 02/20/15 65.0 0.37 0.56
A 150220C00067500 C 02/20/15 67.5 0.18 0.37
A 150220C00070000 C 02/20/15 70.0 0.07 0.25
A 150220C00075000 C 02/20/15 75.0 0.00 0.19
A 150220P00027500 P 02/20/15 27.5 0.00 0.18
A 150220P00030000 P 02/20/15 30.0 0.00 0.24
A 150220P00032500 P 02/20/15 32.5 0.02 0.25
A 150220P00035000 P 02/20/15 35.0 0.08 0.29
A 150220P00037500 P 02/20/15 37.5 0.18 0.37
A 150220P00040000 P 02/20/15 40.0 0.31 0.57
A 150220P00042500 P 02/20/15 42.5 0.47 0.69
A 150220P00045000 P 02/20/15 45.0 0.73 1.03
A 150220P00047500 P 02/20/15 47.5 1.22 1.48
A 150220P00050000 P 02/20/15 50.0 1.89 2.34
A 150220P00052500 P 02/20/15 52.5 2.93 3.35
A 150220P00055000 P 02/20/15 55.0 4.10 4.70
A 150220P00057500 P 02/20/15 57.5 5.80 6.50
A 150220P00060000 P 02/20/15 60.0 7.50 8.15
A 150220P00062500 P 02/20/15 62.5 9.55 10.25
A 150220P00065000 P 02/20/15 65.0 11.25 12.70
A 150220P00067500 P 02/20/15 67.5 13.35 14.95
A 150220P00070000 P 02/20/15 70.0 15.75 17.40
A 150220P00075000 P 02/20/15 75.0 20.45 22.35
A 150515C00027500 C 05/15/15 27.5 25.40 27.30
A 150515C00030000 C 05/15/15 30.0 23.00 24.85
A 150515C00032500 C 05/15/15 32.5 20.50 22.40
A 150515C00035000 C 05/15/15 35.0 18.15 20.05
A 150515C00037500 C 05/15/15 37.5 15.40 18.05
A 150515C00040000 C 05/15/15 40.0 13.65 15.10
A 150515C00042500 C 05/15/15 42.5 10.65 12.90
A 150515C00045000 C 05/15/15 45.0 9.30 10.25
A 150515C00047500 C 05/15/15 47.5 7.45 8.30
A 150515C00050000 C 05/15/15 50.0 5.95 6.65
A 150515C00052500 C 05/15/15 52.5 4.55 5.15
A 150515C00055000 C 05/15/15 55.0 3.35 3.90
A 150515C00057500 C 05/15/15 57.5 2.52 2.95
A 150515C00060000 C 05/15/15 60.0 1.73 2.19
A 150515C00062500 C 05/15/15 62.5 1.14 1.64
A 150515C00065000 C 05/15/15 65.0 0.82 1.20
A 150515C00067500 C 05/15/15 67.5 0.48 0.90
A 150515C00070000 C 05/15/15 70.0 0.25 0.69
A 150515C00075000 C 05/15/15 75.0 0.09 0.41
A 150515P00027500 P 05/15/15 27.5 0.01 0.30
A 150515P00030000 P 05/15/15 30.0 0.05 0.38
A 150515P00032500 P 05/15/15 32.5 0.07 0.47
A 150515P00035000 P 05/15/15 35.0 0.17 0.59
A 150515P00037500 P 05/15/15 37.5 0.31 0.74
A 150515P00040000 P 05/15/15 40.0 0.46 0.95
A 150515P00042500 P 05/15/15 42.5 0.81 1.20
A 150515P00045000 P 05/15/15 45.0 1.24 1.65
A 150515P00047500 P 05/15/15 47.5 1.85 2.36
A 150515P00050000 P 05/15/15 50.0 2.67 3.20
A 150515P00052500 P 05/15/15 52.5 3.75 4.30
A 150515P00055000 P 05/15/15 55.0 5.00 5.80
A 150515P00057500 P 05/15/15 57.5 6.50 7.25
A 150515P00060000 P 05/15/15 60.0 8.25 9.10
A 150515P00062500 P 05/15/15 62.5 10.10 10.95
A 150515P00065000 P 05/15/15 65.0 12.20 13.15
A 150515P00067500 P 05/15/15 67.5 13.80 15.30
A 150515P00070000 P 05/15/15 70.0 16.10 18.20
A 150515P00075000 P 05/15/15 75.0 20.65 22.50
A 160115C00027500 C 01/15/16 27.5 24.65 28.40
A 160115C00030000 C 01/15/16 30.0 22.10 26.05
A 160115C00032500 C 01/15/16 32.5 20.40 23.75
A 160115C00035000 C 01/15/16 35.0 18.30 21.10
A 160115C00037500 C 01/15/16 37.5 16.65 18.00
A 160115C00040000 C 01/15/16 40.0 14.40 15.60
A 160115C00042500 C 01/15/16 42.5 12.70 13.55
A 160115C00045000 C 01/15/16 45.0 10.85 11.75
A 160115C00047500 C 01/15/16 47.5 9.25 10.10
A 160115C00050000 C 01/15/16 50.0 7.60 8.55
A 160115C00052500 C 01/15/16 52.5 6.25 7.15
A 160115C00055000 C 01/15/16 55.0 5.35 5.95
A 160115C00057500 C 01/15/16 57.5 4.40 4.90
A 160115C00060000 C 01/15/16 60.0 3.45 4.05
A 160115C00062500 C 01/15/16 62.5 2.70 3.30
A 160115C00065000 C 01/15/16 65.0 2.03 2.72
A 160115C00067500 C 01/15/16 67.5 1.70 2.21
A 160115C00070000 C 01/15/16 70.0 1.28 1.80
A 160115C00075000 C 01/15/16 75.0 0.54 1.21
A 160115C00080000 C 01/15/16 80.0 0.23 0.83
A 160115C00085000 C 01/15/16 85.0 0.09 0.57
A 160115P00027500 P 01/15/16 27.5 0.21 0.68
A 160115P00030000 P 01/15/16 30.0 0.42 0.85
A 160115P00032500 P 01/15/16 32.5 0.50 1.10
A 160115P00035000 P 01/15/16 35.0 0.80 1.29
A 160115P00037500 P 01/15/16 37.5 1.14 1.64
A 160115P00040000 P 01/15/16 40.0 1.58 2.08
A 160115P00042500 P 01/15/16 42.5 2.10 2.74
A 160115P00045000 P 01/15/16 45.0 2.74 3.45
A 160115P00047500 P 01/15/16 47.5 3.65 4.25
A 160115P00050000 P 01/15/16 50.0 4.60 5.20
A 160115P00052500 P 01/15/16 52.5 5.75 6.45
A 160115P00055000 P 01/15/16 55.0 7.05 7.75
A 160115P00057500 P 01/15/16 57.5 8.50 9.25
A 160115P00060000 P 01/15/16 60.0 10.10 10.90
A 160115P00062500 P 01/15/16 62.5 11.80 12.70
A 160115P00065000 P 01/15/16 65.0 13.65 14.60
A 160115P00067500 P 01/15/16 67.5 15.60 16.60
A 160115P00070000 P 01/15/16 70.0 17.70 18.75
A 160115P00075000 P 01/15/16 75.0 21.25 23.25
A 160115P00080000 P 01/15/16 80.0 25.00 29.00
A 160115P00085000 P 01/15/16 85.0 29.75 33.75
A 170120C00027500 C 01/20/17 27.5 24.75 28.90
A 170120C00030000 C 01/20/17 30.0 22.55 26.75
A 170120C00032500 C 01/20/17 32.5 20.35 24.35
A 170120C00035000 C 01/20/17 35.0 18.70 21.90
A 170120C00037500 C 01/20/17 37.5 17.50 19.70
A 170120C00040000 C 01/20/17 40.0 15.30 17.75
A 170120C00042500 C 01/20/17 42.5 13.95 16.05
A 170120C00045000 C 01/20/17 45.0 12.30 14.45
A 170120C00047500 C 01/20/17 47.5 10.80 12.95
A 170120C00050000 C 01/20/17 50.0 9.35 11.35
A 170120C00052500 C 01/20/17 52.5 8.10 10.10
A 170120C00055000 C 01/20/17 55.0 6.95 8.95
A 170120C00057500 C 01/20/17 57.5 6.40 7.90
A 170120C00060000 C 01/20/17 60.0 5.50 7.05
A 170120C00062500 C 01/20/17 62.5 4.40 5.95
A 170120C00065000 C 01/20/17 65.0 3.65 5.25
A 170120C00070000 C 01/20/17 70.0 2.85 4.05
A 170120C00075000 C 01/20/17 75.0 2.00 2.84
A 170120C00080000 C 01/20/17 80.0 1.38 2.19
A 170120P00027500 P 01/20/17 27.5 0.43 1.43
A 170120P00030000 P 01/20/17 30.0 0.74 1.40
A 170120P00032500 P 01/20/17 32.5 1.12 2.11
A 170120P00035000 P 01/20/17 35.0 1.57 2.57
A 170120P00037500 P 01/20/17 37.5 2.00 3.45
A 170120P00040000 P 01/20/17 40.0 2.46 3.85
A 170120P00042500 P 01/20/17 42.5 3.20 4.80
A 170120P00045000 P 01/20/17 45.0 4.05 5.65
A 170120P00047500 P 01/20/17 47.5 5.00 6.60
A 170120P00050000 P 01/20/17 50.0 6.05 7.90
A 170120P00052500 P 01/20/17 52.5 7.25 8.50
A 170120P00055000 P 01/20/17 55.0 8.50 10.20
A 170120P00057500 P 01/20/17 57.5 9.85 11.85
A 170120P00060000 P 01/20/17 60.0 11.30 13.45
A 170120P00062500 P 01/20/17 62.5 12.95 15.10
A 170120P00065000 P 01/20/17 65.0 14.70 16.85
A 170120P00070000 P 01/20/17 70.0 18.40 21.00
A 170120P00075000 P 01/20/17 75.0 22.45 25.25
A 170120P00080000 P 01/20/17 80.0 26.85 29.55

OPRA data is delayed 15 minutes.