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 (2015-05-22)Premium Content

Agilent Technologies (A)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150821C00022500 C 08/21/15 22.5 18.15 18.60
A 150821C00025000 C 08/21/15 25.0 15.65 16.10
A 150821C00027500 C 08/21/15 27.5 13.20 13.60
A 150821C00030000 C 08/21/15 30.0 10.75 11.25
A 150821C00032500 C 08/21/15 32.5 8.25 8.80
A 150821C00035000 C 08/21/15 35.0 5.80 6.30
A 150821C00037500 C 08/21/15 37.5 3.50 3.70
A 150821C00040000 C 08/21/15 40.0 1.64 1.76
A 150821C00042500 C 08/21/15 42.5 0.55 0.62
A 150821C00045000 C 08/21/15 45.0 0.15 0.25
A 150821C00047500 C 08/21/15 47.5 0.01 0.16
A 150821C00050000 C 08/21/15 50.0 0.00 0.15
A 150821C00052500 C 08/21/15 52.5 0.00 0.21
A 150821C00055000 C 08/21/15 55.0 0.00 0.13
A 150821P00022500 P 08/21/15 22.5 0.00 0.19
A 150821P00025000 P 08/21/15 25.0 0.00 0.20
A 150821P00027500 P 08/21/15 27.5 0.00 0.20
A 150821P00030000 P 08/21/15 30.0 0.00 0.08
A 150821P00032500 P 08/21/15 32.5 0.00 0.18
A 150821P00035000 P 08/21/15 35.0 0.01 0.16
A 150821P00037500 P 08/21/15 37.5 0.17 0.24
A 150821P00040000 P 08/21/15 40.0 0.72 0.80
A 150821P00042500 P 08/21/15 42.5 2.08 2.17
A 150821P00045000 P 08/21/15 45.0 3.95 4.45
A 150821P00047500 P 08/21/15 47.5 6.25 6.85
A 150821P00050000 P 08/21/15 50.0 8.80 9.30
A 150821P00052500 P 08/21/15 52.5 10.70 12.30
A 150821P00055000 P 08/21/15 55.0 13.20 14.70
A 150918C00022500 C 09/18/15 22.5 18.10 19.35
A 150918C00025000 C 09/18/15 25.0 15.75 16.30
A 150918C00027500 C 09/18/15 27.5 12.90 13.80
A 150918C00030000 C 09/18/15 30.0 10.70 11.30
A 150918C00032500 C 09/18/15 32.5 8.35 8.90
A 150918C00035000 C 09/18/15 35.0 5.90 6.50
A 150918C00037500 C 09/18/15 37.5 3.75 3.95
A 150918C00040000 C 09/18/15 40.0 1.97 2.11
A 150918C00042500 C 09/18/15 42.5 0.79 0.88
A 150918C00045000 C 09/18/15 45.0 0.26 0.39
A 150918C00047500 C 09/18/15 47.5 0.09 0.30
A 150918C00050000 C 09/18/15 50.0 0.01 0.24
A 150918C00055000 C 09/18/15 55.0 0.00 0.21
A 150918C00060000 C 09/18/15 60.0 0.00 0.21
A 150918P00022500 P 09/18/15 22.5 0.00 0.19
A 150918P00025000 P 09/18/15 25.0 0.01 0.20
A 150918P00027500 P 09/18/15 27.5 0.01 0.20
A 150918P00030000 P 09/18/15 30.0 0.01 0.21
A 150918P00032500 P 09/18/15 32.5 0.02 0.24
A 150918P00035000 P 09/18/15 35.0 0.13 0.25
A 150918P00037500 P 09/18/15 37.5 0.38 0.46
A 150918P00040000 P 09/18/15 40.0 1.04 1.12
A 150918P00042500 P 09/18/15 42.5 2.29 2.44
A 150918P00045000 P 09/18/15 45.0 4.05 4.55
A 150918P00047500 P 09/18/15 47.5 6.35 6.85
A 150918P00050000 P 09/18/15 50.0 8.80 9.30
A 150918P00055000 P 09/18/15 55.0 13.75 14.30
A 150918P00060000 P 09/18/15 60.0 18.65 19.65
A 151120C00022500 C 11/20/15 22.5 18.35 19.20
A 151120C00025000 C 11/20/15 25.0 15.85 16.25
A 151120C00027500 C 11/20/15 27.5 13.35 13.80
A 151120C00030000 C 11/20/15 30.0 10.95 11.40
A 151120C00032500 C 11/20/15 32.5 8.55 9.00
A 151120C00035000 C 11/20/15 35.0 6.25 6.80
A 151120C00037500 C 11/20/15 37.5 4.40 4.65
A 151120C00040000 C 11/20/15 40.0 2.70 2.90
A 151120C00042500 C 11/20/15 42.5 1.53 1.65
A 151120C00045000 C 11/20/15 45.0 0.79 0.99
A 151120C00047500 C 11/20/15 47.5 0.37 0.55
A 151120C00050000 C 11/20/15 50.0 0.16 0.39
A 151120C00052500 C 11/20/15 52.5 0.07 0.27
A 151120C00055000 C 11/20/15 55.0 0.02 0.18
A 151120C00060000 C 11/20/15 60.0 0.00 0.12
A 151120P00022500 P 11/20/15 22.5 0.00 0.09
A 151120P00025000 P 11/20/15 25.0 0.03 0.14
A 151120P00027500 P 11/20/15 27.5 0.06 0.21
A 151120P00030000 P 11/20/15 30.0 0.06 0.30
A 151120P00032500 P 11/20/15 32.5 0.20 0.44
A 151120P00035000 P 11/20/15 35.0 0.42 0.58
A 151120P00037500 P 11/20/15 37.5 0.94 1.07
A 151120P00040000 P 11/20/15 40.0 1.69 1.93
A 151120P00042500 P 11/20/15 42.5 2.96 3.25
A 151120P00045000 P 11/20/15 45.0 4.70 5.00
A 151120P00047500 P 11/20/15 47.5 6.75 7.25
A 151120P00050000 P 11/20/15 50.0 9.05 9.50
A 151120P00052500 P 11/20/15 52.5 11.50 11.90
A 151120P00055000 P 11/20/15 55.0 13.95 14.30
A 151120P00060000 P 11/20/15 60.0 18.90 19.35
A 160115C00020000 C 01/15/16 20.0 20.85 21.25
A 160115C00022500 C 01/15/16 22.5 18.35 18.75
A 160115C00025000 C 01/15/16 25.0 15.90 16.35
A 160115C00027500 C 01/15/16 27.5 13.45 13.95
A 160115C00030000 C 01/15/16 30.0 11.00 11.60
A 160115C00032500 C 01/15/16 32.5 8.65 9.30
A 160115C00035000 C 01/15/16 35.0 6.60 7.15
A 160115C00037500 C 01/15/16 37.5 4.65 5.15
A 160115C00040000 C 01/15/16 40.0 3.20 3.35
A 160115C00042500 C 01/15/16 42.5 1.98 2.25
A 160115C00045000 C 01/15/16 45.0 1.17 1.33
A 160115C00047500 C 01/15/16 47.5 0.64 0.81
A 160115C00050000 C 01/15/16 50.0 0.31 0.51
A 160115C00052500 C 01/15/16 52.5 0.16 0.35
A 160115C00055000 C 01/15/16 55.0 0.07 0.24
A 160115C00060000 C 01/15/16 60.0 0.01 0.13
A 160115P00020000 P 01/15/16 20.0 0.00 0.12
A 160115P00022500 P 01/15/16 22.5 0.00 0.19
A 160115P00025000 P 01/15/16 25.0 0.00 0.26
A 160115P00027500 P 01/15/16 27.5 0.03 0.34
A 160115P00030000 P 01/15/16 30.0 0.17 0.46
A 160115P00032500 P 01/15/16 32.5 0.33 0.69
A 160115P00035000 P 01/15/16 35.0 0.68 0.89
A 160115P00037500 P 01/15/16 37.5 1.26 1.55
A 160115P00040000 P 01/15/16 40.0 2.12 2.48
A 160115P00042500 P 01/15/16 42.5 3.40 3.70
A 160115P00045000 P 01/15/16 45.0 5.00 5.40
A 160115P00047500 P 01/15/16 47.5 6.90 7.40
A 160115P00050000 P 01/15/16 50.0 9.15 9.60
A 160115P00052500 P 01/15/16 52.5 11.50 11.95
A 160115P00055000 P 01/15/16 55.0 13.95 14.35
A 160115P00060000 P 01/15/16 60.0 18.95 19.35
A 160219C00020000 C 02/19/16 20.0 18.80 22.10
A 160219C00022500 C 02/19/16 22.5 17.85 19.50
A 160219C00025000 C 02/19/16 25.0 15.40 17.05
A 160219C00027500 C 02/19/16 27.5 13.15 14.30
A 160219C00030000 C 02/19/16 30.0 10.05 12.05
A 160219C00032500 C 02/19/16 32.5 8.60 10.80
A 160219C00035000 C 02/19/16 35.0 6.65 8.20
A 160219C00037500 C 02/19/16 37.5 3.45 6.55
A 160219C00040000 C 02/19/16 40.0 3.25 3.80
A 160219C00042500 C 02/19/16 42.5 2.09 2.60
A 160219C00045000 C 02/19/16 45.0 1.13 1.70
A 160219C00047500 C 02/19/16 47.5 0.68 1.08
A 160219C00050000 C 02/19/16 50.0 0.32 0.66
A 160219C00055000 C 02/19/16 55.0 0.05 0.46
A 160219C00060000 C 02/19/16 60.0 0.00 0.37
A 160219P00020000 P 02/19/16 20.0 0.00 0.36
A 160219P00022500 P 02/19/16 22.5 0.01 0.39
A 160219P00025000 P 02/19/16 25.0 0.03 0.43
A 160219P00027500 P 02/19/16 27.5 0.10 0.50
A 160219P00030000 P 02/19/16 30.0 0.25 0.52
A 160219P00032500 P 02/19/16 32.5 0.40 0.88
A 160219P00035000 P 02/19/16 35.0 0.84 1.18
A 160219P00037500 P 02/19/16 37.5 1.44 1.80
A 160219P00040000 P 02/19/16 40.0 2.18 2.70
A 160219P00042500 P 02/19/16 42.5 3.50 4.05
A 160219P00045000 P 02/19/16 45.0 4.45 5.80
A 160219P00047500 P 02/19/16 47.5 6.15 7.85
A 160219P00050000 P 02/19/16 50.0 8.95 11.05
A 160219P00055000 P 02/19/16 55.0 13.35 15.55
A 160219P00060000 P 02/19/16 60.0 18.00 19.85
A 170120C00020000 C 01/20/17 20.0 20.10 22.40
A 170120C00022500 C 01/20/17 22.5 17.70 20.15
A 170120C00025000 C 01/20/17 25.0 15.45 17.90
A 170120C00027500 C 01/20/17 27.5 13.55 15.75
A 170120C00030000 C 01/20/17 30.0 11.45 13.15
A 170120C00032500 C 01/20/17 32.5 9.80 10.75
A 170120C00035000 C 01/20/17 35.0 7.90 8.95
A 170120C00037500 C 01/20/17 37.5 6.25 7.30
A 170120C00040000 C 01/20/17 40.0 4.90 5.85
A 170120C00042500 C 01/20/17 42.5 3.65 4.60
A 170120C00045000 C 01/20/17 45.0 2.65 3.70
A 170120C00047500 C 01/20/17 47.5 2.04 2.87
A 170120C00050000 C 01/20/17 50.0 1.41 2.19
A 170120C00052500 C 01/20/17 52.5 0.90 1.67
A 170120C00055000 C 01/20/17 55.0 0.53 1.25
A 170120C00060000 C 01/20/17 60.0 0.20 0.96
A 170120C00065000 C 01/20/17 65.0 0.03 0.63
A 170120P00020000 P 01/20/17 20.0 0.07 0.68
A 170120P00022500 P 01/20/17 22.5 0.19 0.86
A 170120P00025000 P 01/20/17 25.0 0.35 1.14
A 170120P00027500 P 01/20/17 27.5 0.59 1.35
A 170120P00030000 P 01/20/17 30.0 0.90 1.48
A 170120P00032500 P 01/20/17 32.5 1.40 2.05
A 170120P00035000 P 01/20/17 35.0 2.00 2.74
A 170120P00037500 P 01/20/17 37.5 2.73 3.55
A 170120P00040000 P 01/20/17 40.0 3.75 4.65
A 170120P00042500 P 01/20/17 42.5 5.00 6.00
A 170120P00045000 P 01/20/17 45.0 6.40 7.55
A 170120P00047500 P 01/20/17 47.5 8.05 9.60
A 170120P00050000 P 01/20/17 50.0 9.95 11.15
A 170120P00052500 P 01/20/17 52.5 11.95 13.20
A 170120P00055000 P 01/20/17 55.0 14.15 15.70
A 170120P00060000 P 01/20/17 60.0 18.60 20.10
A 170120P00065000 P 01/20/17 65.0 23.65 24.75

OPRA data is delayed 15 minutes.