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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 141122C00040000 C 11/22/14 40.0 13.35 14.30
A 141122C00042500 C 11/22/14 42.5 10.90 11.85
A 141122C00045000 C 11/22/14 45.0 8.65 9.60
A 141122C00047500 C 11/22/14 47.5 6.60 7.05
A 141122C00050000 C 11/22/14 50.0 4.45 4.90
A 141122C00052500 C 11/22/14 52.5 2.68 2.91
A 141122C00055000 C 11/22/14 55.0 1.31 1.50
A 141122C00057500 C 11/22/14 57.5 0.55 0.67
A 141122C00060000 C 11/22/14 60.0 0.24 0.33
A 141122C00062500 C 11/22/14 62.5 0.08 0.22
A 141122C00065000 C 11/22/14 65.0 0.01 0.16
A 141122C00070000 C 11/22/14 70.0 0.00 0.09
A 141122C00075000 C 11/22/14 75.0 0.00 0.05
A 141122C00080000 C 11/22/14 80.0 0.00 0.04
A 141122P00040000 P 11/22/14 40.0 0.01 0.22
A 141122P00042500 P 11/22/14 42.5 0.05 0.10
A 141122P00045000 P 11/22/14 45.0 0.10 0.24
A 141122P00047500 P 11/22/14 47.5 0.30 0.36
A 141122P00050000 P 11/22/14 50.0 0.58 0.69
A 141122P00052500 P 11/22/14 52.5 1.22 1.42
A 141122P00055000 P 11/22/14 55.0 2.24 2.42
A 141122P00057500 P 11/22/14 57.5 3.95 4.40
A 141122P00060000 P 11/22/14 60.0 6.10 6.85
A 141122P00062500 P 11/22/14 62.5 8.40 9.20
A 141122P00065000 P 11/22/14 65.0 10.80 12.25
A 141122P00070000 P 11/22/14 70.0 15.40 17.15
A 141122P00075000 P 11/22/14 75.0 20.40 22.40
A 141122P00080000 P 11/22/14 80.0 24.55 27.40
A 141220C00032500 C 12/20/14 32.5 20.85 21.80
A 141220C00035000 C 12/20/14 35.0 18.35 19.50
A 141220C00037500 C 12/20/14 37.5 15.85 16.90
A 141220C00040000 C 12/20/14 40.0 13.50 14.40
A 141220C00042500 C 12/20/14 42.5 11.10 11.95
A 141220C00045000 C 12/20/14 45.0 8.85 9.55
A 141220C00047500 C 12/20/14 47.5 6.60 7.30
A 141220C00050000 C 12/20/14 50.0 4.80 5.20
A 141220C00052500 C 12/20/14 52.5 3.05 3.40
A 141220C00055000 C 12/20/14 55.0 1.80 1.98
A 141220C00057500 C 12/20/14 57.5 0.95 1.14
A 141220C00060000 C 12/20/14 60.0 0.37 0.61
A 141220C00062500 C 12/20/14 62.5 0.20 0.37
A 141220C00065000 C 12/20/14 65.0 0.02 0.25
A 141220C00070000 C 12/20/14 70.0 0.00 0.14
A 141220C00075000 C 12/20/14 75.0 0.00 0.09
A 141220P00032500 P 12/20/14 32.5 0.00 0.14
A 141220P00035000 P 12/20/14 35.0 0.00 0.21
A 141220P00037500 P 12/20/14 37.5 0.00 0.25
A 141220P00040000 P 12/20/14 40.0 0.02 0.27
A 141220P00042500 P 12/20/14 42.5 0.10 0.35
A 141220P00045000 P 12/20/14 45.0 0.25 0.40
A 141220P00047500 P 12/20/14 47.5 0.50 0.74
A 141220P00050000 P 12/20/14 50.0 0.90 1.14
A 141220P00052500 P 12/20/14 52.5 1.56 1.84
A 141220P00055000 P 12/20/14 55.0 2.63 3.05
A 141220P00057500 P 12/20/14 57.5 4.25 4.65
A 141220P00060000 P 12/20/14 60.0 6.30 6.80
A 141220P00062500 P 12/20/14 62.5 8.50 9.35
A 141220P00065000 P 12/20/14 65.0 10.90 11.85
A 141220P00070000 P 12/20/14 70.0 15.70 16.75
A 141220P00075000 P 12/20/14 75.0 20.60 21.90
A 150117C00020000 C 01/17/15 20.0 32.20 35.65
A 150117C00023000 C 01/17/15 23.0 29.65 32.55
A 150117C00025000 C 01/17/15 25.0 28.30 30.55
A 150117C00028000 C 01/17/15 28.0 25.30 27.50
A 150117C00030000 C 01/17/15 30.0 23.40 25.55
A 150117C00033000 C 01/17/15 33.0 20.40 22.50
A 150117C00035000 C 01/17/15 35.0 18.40 20.55
A 150117C00037000 C 01/17/15 37.0 16.35 18.55
A 150117C00040000 C 01/17/15 40.0 13.45 15.55
A 150117C00042000 C 01/17/15 42.0 11.65 13.60
A 150117C00045000 C 01/17/15 45.0 9.00 9.75
A 150117C00047000 C 01/17/15 47.0 7.45 7.95
A 150117C00050000 C 01/17/15 50.0 5.10 5.50
A 150117C00052500 C 01/17/15 52.5 3.40 3.75
A 150117C00055000 C 01/17/15 55.0 2.16 2.45
A 150117C00057500 C 01/17/15 57.5 1.29 1.51
A 150117C00060000 C 01/17/15 60.0 0.64 0.93
A 150117C00062500 C 01/17/15 62.5 0.33 0.56
A 150117C00065000 C 01/17/15 65.0 0.13 0.37
A 150117C00067500 C 01/17/15 67.5 0.05 0.27
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 0.18
A 150117P00023000 P 01/17/15 23.0 0.00 0.14
A 150117P00025000 P 01/17/15 25.0 0.00 0.07
A 150117P00028000 P 01/17/15 28.0 0.00 0.10
A 150117P00030000 P 01/17/15 30.0 0.01 0.14
A 150117P00033000 P 01/17/15 33.0 0.02 0.22
A 150117P00035000 P 01/17/15 35.0 0.05 0.26
A 150117P00037000 P 01/17/15 37.0 0.07 0.27
A 150117P00040000 P 01/17/15 40.0 0.11 0.35
A 150117P00042000 P 01/17/15 42.0 0.21 0.44
A 150117P00045000 P 01/17/15 45.0 0.46 0.69
A 150117P00047000 P 01/17/15 47.0 0.71 0.84
A 150117P00050000 P 01/17/15 50.0 1.29 1.47
A 150117P00052500 P 01/17/15 52.5 1.90 2.30
A 150117P00055000 P 01/17/15 55.0 3.15 3.55
A 150117P00057500 P 01/17/15 57.5 4.80 5.20
A 150117P00060000 P 01/17/15 60.0 6.70 7.15
A 150117P00062500 P 01/17/15 62.5 8.75 9.55
A 150117P00065000 P 01/17/15 65.0 11.10 12.95
A 150117P00067500 P 01/17/15 67.5 13.45 15.40
A 150117P00070000 P 01/17/15 70.0 15.70 17.85
A 150117P00075000 P 01/17/15 75.0 20.85 22.80
A 150117P00080000 P 01/17/15 80.0 25.30 27.65
A 150220C00027500 C 02/20/15 27.5 24.50 28.10
A 150220C00030000 C 02/20/15 30.0 22.80 25.50
A 150220C00032500 C 02/20/15 32.5 20.25 23.05
A 150220C00035000 C 02/20/15 35.0 18.00 20.60
A 150220C00037500 C 02/20/15 37.5 15.60 18.20
A 150220C00040000 C 02/20/15 40.0 13.25 15.80
A 150220C00042500 C 02/20/15 42.5 11.30 13.50
A 150220C00045000 C 02/20/15 45.0 9.20 10.25
A 150220C00047500 C 02/20/15 47.5 7.45 7.85
A 150220C00050000 C 02/20/15 50.0 5.60 5.95
A 150220C00052500 C 02/20/15 52.5 3.95 4.35
A 150220C00055000 C 02/20/15 55.0 2.70 3.05
A 150220C00057500 C 02/20/15 57.5 1.78 2.01
A 150220C00060000 C 02/20/15 60.0 1.11 1.29
A 150220C00062500 C 02/20/15 62.5 0.58 0.81
A 150220C00065000 C 02/20/15 65.0 0.30 0.55
A 150220C00067500 C 02/20/15 67.5 0.14 0.39
A 150220C00070000 C 02/20/15 70.0 0.10 0.29
A 150220C00075000 C 02/20/15 75.0 0.01 0.20
A 150220P00027500 P 02/20/15 27.5 0.01 0.15
A 150220P00030000 P 02/20/15 30.0 0.04 0.21
A 150220P00032500 P 02/20/15 32.5 0.08 0.25
A 150220P00035000 P 02/20/15 35.0 0.13 0.28
A 150220P00037500 P 02/20/15 37.5 0.12 0.36
A 150220P00040000 P 02/20/15 40.0 0.23 0.47
A 150220P00042500 P 02/20/15 42.5 0.43 0.65
A 150220P00045000 P 02/20/15 45.0 0.70 0.95
A 150220P00047500 P 02/20/15 47.5 1.14 1.30
A 150220P00050000 P 02/20/15 50.0 1.69 1.96
A 150220P00052500 P 02/20/15 52.5 2.63 2.80
A 150220P00055000 P 02/20/15 55.0 3.75 4.00
A 150220P00057500 P 02/20/15 57.5 5.25 5.75
A 150220P00060000 P 02/20/15 60.0 7.10 7.50
A 150220P00062500 P 02/20/15 62.5 8.70 9.60
A 150220P00065000 P 02/20/15 65.0 10.85 13.35
A 150220P00067500 P 02/20/15 67.5 13.20 15.75
A 150220P00070000 P 02/20/15 70.0 15.60 18.15
A 150220P00075000 P 02/20/15 75.0 20.55 22.85
A 150515C00027500 C 05/15/15 27.5 25.30 27.60
A 150515C00030000 C 05/15/15 30.0 22.40 24.90
A 150515C00032500 C 05/15/15 32.5 20.35 22.50
A 150515C00035000 C 05/15/15 35.0 18.15 20.60
A 150515C00037500 C 05/15/15 37.5 15.80 18.30
A 150515C00040000 C 05/15/15 40.0 13.90 15.70
A 150515C00042500 C 05/15/15 42.5 11.70 13.40
A 150515C00045000 C 05/15/15 45.0 9.90 10.55
A 150515C00047500 C 05/15/15 47.5 8.00 8.60
A 150515C00050000 C 05/15/15 50.0 6.25 6.85
A 150515C00052500 C 05/15/15 52.5 4.80 5.30
A 150515C00055000 C 05/15/15 55.0 3.55 4.00
A 150515C00057500 C 05/15/15 57.5 2.44 3.05
A 150515C00060000 C 05/15/15 60.0 1.77 2.23
A 150515C00062500 C 05/15/15 62.5 1.18 1.58
A 150515C00065000 C 05/15/15 65.0 0.77 1.13
A 150515C00067500 C 05/15/15 67.5 0.48 0.80
A 150515C00070000 C 05/15/15 70.0 0.28 0.58
A 150515C00075000 C 05/15/15 75.0 0.06 0.32
A 150515P00027500 P 05/15/15 27.5 0.02 0.25
A 150515P00030000 P 05/15/15 30.0 0.05 0.30
A 150515P00032500 P 05/15/15 32.5 0.12 0.36
A 150515P00035000 P 05/15/15 35.0 0.22 0.46
A 150515P00037500 P 05/15/15 37.5 0.37 0.61
A 150515P00040000 P 05/15/15 40.0 0.57 0.84
A 150515P00042500 P 05/15/15 42.5 0.86 1.14
A 150515P00045000 P 05/15/15 45.0 1.29 1.57
A 150515P00047500 P 05/15/15 47.5 1.85 2.17
A 150515P00050000 P 05/15/15 50.0 2.60 3.00
A 150515P00052500 P 05/15/15 52.5 3.60 4.00
A 150515P00055000 P 05/15/15 55.0 4.45 5.25
A 150515P00057500 P 05/15/15 57.5 6.20 6.75
A 150515P00060000 P 05/15/15 60.0 7.90 8.50
A 150515P00062500 P 05/15/15 62.5 9.75 10.45
A 150515P00065000 P 05/15/15 65.0 10.35 12.50
A 150515P00067500 P 05/15/15 67.5 13.05 15.40
A 150515P00070000 P 05/15/15 70.0 15.30 17.70
A 150515P00075000 P 05/15/15 75.0 19.95 22.75
A 160115C00027500 C 01/15/16 27.5 24.25 28.95
A 160115C00030000 C 01/15/16 30.0 22.00 26.50
A 160115C00032500 C 01/15/16 32.5 20.60 23.45
A 160115C00035000 C 01/15/16 35.0 18.65 20.60
A 160115C00037500 C 01/15/16 37.5 16.50 18.85
A 160115C00040000 C 01/15/16 40.0 14.45 16.00
A 160115C00042500 C 01/15/16 42.5 12.95 14.65
A 160115C00045000 C 01/15/16 45.0 11.15 12.00
A 160115C00047500 C 01/15/16 47.5 9.40 10.25
A 160115C00050000 C 01/15/16 50.0 7.90 8.70
A 160115C00052500 C 01/15/16 52.5 6.55 7.35
A 160115C00055000 C 01/15/16 55.0 5.45 6.10
A 160115C00057500 C 01/15/16 57.5 4.30 5.05
A 160115C00060000 C 01/15/16 60.0 3.45 4.15
A 160115C00062500 C 01/15/16 62.5 2.60 3.40
A 160115C00065000 C 01/15/16 65.0 2.01 2.67
A 160115C00067500 C 01/15/16 67.5 1.62 2.12
A 160115C00070000 C 01/15/16 70.0 1.21 1.70
A 160115C00075000 C 01/15/16 75.0 0.61 1.11
A 160115C00080000 C 01/15/16 80.0 0.30 0.76
A 160115C00085000 C 01/15/16 85.0 0.13 0.54
A 160115P00027500 P 01/15/16 27.5 0.22 0.63
A 160115P00030000 P 01/15/16 30.0 0.42 0.79
A 160115P00032500 P 01/15/16 32.5 0.54 1.02
A 160115P00035000 P 01/15/16 35.0 0.80 1.29
A 160115P00037500 P 01/15/16 37.5 1.15 1.64
A 160115P00040000 P 01/15/16 40.0 1.50 2.08
A 160115P00042500 P 01/15/16 42.5 2.02 2.64
A 160115P00045000 P 01/15/16 45.0 2.68 3.30
A 160115P00047500 P 01/15/16 47.5 3.50 4.10
A 160115P00050000 P 01/15/16 50.0 4.45 5.05
A 160115P00052500 P 01/15/16 52.5 5.55 6.20
A 160115P00055000 P 01/15/16 55.0 6.80 7.35
A 160115P00057500 P 01/15/16 57.5 8.20 8.95
A 160115P00060000 P 01/15/16 60.0 9.80 10.60
A 160115P00062500 P 01/15/16 62.5 11.50 12.40
A 160115P00065000 P 01/15/16 65.0 13.35 14.25
A 160115P00067500 P 01/15/16 67.5 15.35 16.25
A 160115P00070000 P 01/15/16 70.0 17.40 18.35
A 160115P00075000 P 01/15/16 75.0 21.45 23.20
A 160115P00080000 P 01/15/16 80.0 24.35 28.90
A 160115P00085000 P 01/15/16 85.0 29.10 32.95
A 170120C00027500 C 01/20/17 27.5 25.00 29.45
A 170120C00030000 C 01/20/17 30.0 22.50 27.00
A 170120C00032500 C 01/20/17 32.5 21.20 25.25
A 170120C00035000 C 01/20/17 35.0 19.35 22.20
A 170120C00037500 C 01/20/17 37.5 17.75 19.60
A 170120C00040000 C 01/20/17 40.0 15.90 17.80
A 170120C00042500 C 01/20/17 42.5 14.20 16.15
A 170120C00045000 C 01/20/17 45.0 12.55 14.15
A 170120C00047500 C 01/20/17 47.5 11.00 12.60
A 170120C00050000 C 01/20/17 50.0 9.90 11.25
A 170120C00052500 C 01/20/17 52.5 8.65 10.00
A 170120C00055000 C 01/20/17 55.0 7.45 8.85
A 170120C00057500 C 01/20/17 57.5 6.65 7.45
A 170120C00060000 C 01/20/17 60.0 5.50 7.05
A 170120C00062500 C 01/20/17 62.5 4.75 5.90
A 170120C00065000 C 01/20/17 65.0 4.05 5.50
A 170120C00070000 C 01/20/17 70.0 2.80 4.00
A 170120C00075000 C 01/20/17 75.0 2.01 2.81
A 170120C00080000 C 01/20/17 80.0 1.37 2.17
A 170120P00027500 P 01/20/17 27.5 0.64 1.41
A 170120P00030000 P 01/20/17 30.0 0.88 1.40
A 170120P00032500 P 01/20/17 32.5 1.17 1.89
A 170120P00035000 P 01/20/17 35.0 1.82 2.32
A 170120P00037500 P 01/20/17 37.5 2.00 3.00
A 170120P00040000 P 01/20/17 40.0 2.85 3.65
A 170120P00042500 P 01/20/17 42.5 3.55 4.35
A 170120P00045000 P 01/20/17 45.0 4.40 5.20
A 170120P00047500 P 01/20/17 47.5 5.05 6.25
A 170120P00050000 P 01/20/17 50.0 6.30 7.30
A 170120P00052500 P 01/20/17 52.5 7.15 8.50
A 170120P00055000 P 01/20/17 55.0 8.80 9.75
A 170120P00057500 P 01/20/17 57.5 10.05 10.95
A 170120P00060000 P 01/20/17 60.0 11.45 13.05
A 170120P00062500 P 01/20/17 62.5 13.10 14.70
A 170120P00065000 P 01/20/17 65.0 14.60 16.45
A 170120P00070000 P 01/20/17 70.0 18.30 20.20
A 170120P00075000 P 01/20/17 75.0 22.45 24.45
A 170120P00080000 P 01/20/17 80.0 26.70 28.80

OPRA data is delayed 15 minutes.