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 (2017-02-17)Premium Content

Agilent Technologies (A)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 170317C00025000 C 03/17/17 25.0 24.90 27.00
A 170317C00027500 C 03/17/17 27.5 23.05 24.45
A 170317C00030000 C 03/17/17 30.0 20.55 21.90
A 170317C00032500 C 03/17/17 32.5 17.40 19.95
A 170317C00035000 C 03/17/17 35.0 15.30 16.95
A 170317C00037500 C 03/17/17 37.5 13.55 14.35
A 170317C00040000 C 03/17/17 40.0 10.50 11.95
A 170317C00042500 C 03/17/17 42.5 8.00 9.35
A 170317C00045000 C 03/17/17 45.0 5.55 7.05
A 170317C00047500 C 03/17/17 47.5 3.30 4.45
A 170317C00050000 C 03/17/17 50.0 2.05 2.14
A 170317C00052500 C 03/17/17 52.5 0.59 0.66
A 170317C00055000 C 03/17/17 55.0 0.12 0.21
A 170317C00057500 C 03/17/17 57.5 0.00 0.14
A 170317C00060000 C 03/17/17 60.0 0.00 0.12
A 170317C00065000 C 03/17/17 65.0 0.00 0.12
A 170317C00070000 C 03/17/17 70.0 0.00 0.11
A 170317P00025000 P 03/17/17 25.0 0.00 0.13
A 170317P00027500 P 03/17/17 27.5 0.00 0.13
A 170317P00030000 P 03/17/17 30.0 0.00 0.13
A 170317P00032500 P 03/17/17 32.5 0.00 0.13
A 170317P00035000 P 03/17/17 35.0 0.00 0.12
A 170317P00037500 P 03/17/17 37.5 0.00 0.13
A 170317P00040000 P 03/17/17 40.0 0.00 0.12
A 170317P00042500 P 03/17/17 42.5 0.00 0.12
A 170317P00045000 P 03/17/17 45.0 0.03 0.18
A 170317P00047500 P 03/17/17 47.5 0.11 0.20
A 170317P00050000 P 03/17/17 50.0 0.42 0.49
A 170317P00052500 P 03/17/17 52.5 1.44 1.67
A 170317P00055000 P 03/17/17 55.0 3.25 4.55
A 170317P00057500 P 03/17/17 57.5 4.50 7.15
A 170317P00060000 P 03/17/17 60.0 8.05 9.60
A 170317P00065000 P 03/17/17 65.0 12.85 14.40
A 170317P00070000 P 03/17/17 70.0 18.05 19.45
A 170519C00022500 C 05/19/17 22.5 27.75 29.40
A 170519C00025000 C 05/19/17 25.0 25.40 26.75
A 170519C00027500 C 05/19/17 27.5 22.80 24.35
A 170519C00030000 C 05/19/17 30.0 20.30 22.00
A 170519C00032500 C 05/19/17 32.5 18.10 19.35
A 170519C00035000 C 05/19/17 35.0 16.05 16.95
A 170519C00037500 C 05/19/17 37.5 13.55 14.45
A 170519C00040000 C 05/19/17 40.0 10.55 12.15
A 170519C00042500 C 05/19/17 42.5 8.30 9.50
A 170519C00045000 C 05/19/17 45.0 6.45 7.15
A 170519C00047500 C 05/19/17 47.5 4.40 5.05
A 170519C00050000 C 05/19/17 50.0 3.00 3.20
A 170519C00052500 C 05/19/17 52.5 1.76 1.87
A 170519C00055000 C 05/19/17 55.0 0.89 0.97
A 170519C00060000 C 05/19/17 60.0 0.15 0.27
A 170519C00065000 C 05/19/17 65.0 0.00 0.14
A 170519P00022500 P 05/19/17 22.5 0.00 0.05
A 170519P00025000 P 05/19/17 25.0 0.00 0.05
A 170519P00027500 P 05/19/17 27.5 0.00 0.05
A 170519P00030000 P 05/19/17 30.0 0.00 0.06
A 170519P00032500 P 05/19/17 32.5 0.00 0.10
A 170519P00035000 P 05/19/17 35.0 0.00 0.16
A 170519P00037500 P 05/19/17 37.5 0.03 0.19
A 170519P00040000 P 05/19/17 40.0 0.08 0.24
A 170519P00042500 P 05/19/17 42.5 0.20 0.34
A 170519P00045000 P 05/19/17 45.0 0.40 0.60
A 170519P00047500 P 05/19/17 47.5 0.79 0.90
A 170519P00050000 P 05/19/17 50.0 1.51 1.63
A 170519P00052500 P 05/19/17 52.5 2.59 3.15
A 170519P00055000 P 05/19/17 55.0 4.15 4.85
A 170519P00060000 P 05/19/17 60.0 8.05 9.60
A 170519P00065000 P 05/19/17 65.0 12.95 14.65
A 170818C00025000 C 08/18/17 25.0 26.05 26.85
A 170818C00027500 C 08/18/17 27.5 21.90 24.40
A 170818C00030000 C 08/18/17 30.0 19.50 22.10
A 170818C00032500 C 08/18/17 32.5 17.00 19.75
A 170818C00035000 C 08/18/17 35.0 14.55 17.15
A 170818C00037500 C 08/18/17 37.5 13.30 14.80
A 170818C00040000 C 08/18/17 40.0 10.90 12.40
A 170818C00042500 C 08/18/17 42.5 8.75 9.90
A 170818C00045000 C 08/18/17 45.0 7.40 7.80
A 170818C00047500 C 08/18/17 47.5 5.35 5.95
A 170818C00050000 C 08/18/17 50.0 4.05 4.25
A 170818C00052500 C 08/18/17 52.5 2.70 2.99
A 170818C00055000 C 08/18/17 55.0 1.68 1.89
A 170818C00060000 C 08/18/17 60.0 0.59 0.71
A 170818C00065000 C 08/18/17 65.0 0.16 0.36
A 170818C00070000 C 08/18/17 70.0 0.01 0.18
A 170818P00025000 P 08/18/17 25.0 0.00 0.09
A 170818P00027500 P 08/18/17 27.5 0.01 0.14
A 170818P00030000 P 08/18/17 30.0 0.02 0.20
A 170818P00032500 P 08/18/17 32.5 0.05 0.29
A 170818P00035000 P 08/18/17 35.0 0.11 0.35
A 170818P00037500 P 08/18/17 37.5 0.22 0.41
A 170818P00040000 P 08/18/17 40.0 0.37 0.48
A 170818P00042500 P 08/18/17 42.5 0.62 0.76
A 170818P00045000 P 08/18/17 45.0 1.00 1.18
A 170818P00047500 P 08/18/17 47.5 1.58 1.79
A 170818P00050000 P 08/18/17 50.0 2.50 2.70
A 170818P00052500 P 08/18/17 52.5 3.60 3.90
A 170818P00055000 P 08/18/17 55.0 5.10 5.35
A 170818P00060000 P 08/18/17 60.0 8.80 9.10
A 170818P00065000 P 08/18/17 65.0 13.10 14.70
A 170818P00070000 P 08/18/17 70.0 18.25 19.05
A 180119C00020000 C 01/19/18 20.0 29.10 33.50
A 180119C00022500 C 01/19/18 22.5 26.70 31.00
A 180119C00025000 C 01/19/18 25.0 24.10 28.20
A 180119C00027500 C 01/19/18 27.5 21.70 26.00
A 180119C00030000 C 01/19/18 30.0 19.30 22.75
A 180119C00032500 C 01/19/18 32.5 18.20 21.40
A 180119C00035000 C 01/19/18 35.0 15.85 17.50
A 180119C00037500 C 01/19/18 37.5 13.60 15.15
A 180119C00040000 C 01/19/18 40.0 11.55 13.05
A 180119C00042500 C 01/19/18 42.5 10.20 10.90
A 180119C00045000 C 01/19/18 45.0 8.10 9.00
A 180119C00047500 C 01/19/18 47.5 6.80 7.40
A 180119C00050000 C 01/19/18 50.0 5.35 5.70
A 180119C00052500 C 01/19/18 52.5 4.05 4.40
A 180119C00055000 C 01/19/18 55.0 2.91 3.35
A 180119C00057500 C 01/19/18 57.5 2.04 2.48
A 180119C00060000 C 01/19/18 60.0 1.47 1.85
A 180119C00065000 C 01/19/18 65.0 0.60 0.91
A 180119P00020000 P 01/19/18 20.0 0.01 0.13
A 180119P00022500 P 01/19/18 22.5 0.02 0.21
A 180119P00025000 P 01/19/18 25.0 0.05 0.30
A 180119P00027500 P 01/19/18 27.5 0.10 0.42
A 180119P00030000 P 01/19/18 30.0 0.19 0.53
A 180119P00032500 P 01/19/18 32.5 0.29 0.68
A 180119P00035000 P 01/19/18 35.0 0.45 0.75
A 180119P00037500 P 01/19/18 37.5 0.69 1.01
A 180119P00040000 P 01/19/18 40.0 1.00 1.23
A 180119P00042500 P 01/19/18 42.5 1.45 1.69
A 180119P00045000 P 01/19/18 45.0 2.03 2.23
A 180119P00047500 P 01/19/18 47.5 2.65 3.30
A 180119P00050000 P 01/19/18 50.0 3.70 4.30
A 180119P00052500 P 01/19/18 52.5 4.90 5.55
A 180119P00055000 P 01/19/18 55.0 6.30 6.80
A 180119P00057500 P 01/19/18 57.5 7.85 8.70
A 180119P00060000 P 01/19/18 60.0 9.65 10.50
A 180119P00065000 P 01/19/18 65.0 13.75 15.15

OPRA data is delayed 15 minutes.