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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 170421C00027500 C 04/21/17 27.5 23.50 27.55
A 170421C00030000 C 04/21/17 30.0 21.00 25.00
A 170421C00032500 C 04/21/17 32.5 18.50 22.35
A 170421C00035000 C 04/21/17 35.0 16.00 19.85
A 170421C00037500 C 04/21/17 37.5 13.55 17.40
A 170421C00040000 C 04/21/17 40.0 11.05 14.80
A 170421C00042500 C 04/21/17 42.5 8.60 12.35
A 170421C00045000 C 04/21/17 45.0 6.80 8.45
A 170421C00047500 C 04/21/17 47.5 5.20 5.90
A 170421C00050000 C 04/21/17 50.0 2.79 3.50
A 170421C00052500 C 04/21/17 52.5 1.17 1.30
A 170421C00055000 C 04/21/17 55.0 0.24 0.35
A 170421C00057500 C 04/21/17 57.5 0.05 0.10
A 170421C00060000 C 04/21/17 60.0 0.00 0.03
A 170421C00065000 C 04/21/17 65.0 0.00 0.08
A 170421C00070000 C 04/21/17 70.0 0.00 0.19
A 170421C00075000 C 04/21/17 75.0 0.00 0.19
A 170421P00027500 P 04/21/17 27.5 0.00 0.19
A 170421P00030000 P 04/21/17 30.0 0.00 0.18
A 170421P00032500 P 04/21/17 32.5 0.00 0.19
A 170421P00035000 P 04/21/17 35.0 0.00 0.18
A 170421P00037500 P 04/21/17 37.5 0.00 0.19
A 170421P00040000 P 04/21/17 40.0 0.00 0.19
A 170421P00042500 P 04/21/17 42.5 0.00 0.07
A 170421P00045000 P 04/21/17 45.0 0.00 0.03
A 170421P00047500 P 04/21/17 47.5 0.01 0.07
A 170421P00050000 P 04/21/17 50.0 0.13 0.25
A 170421P00052500 P 04/21/17 52.5 0.66 0.76
A 170421P00055000 P 04/21/17 55.0 2.17 2.43
A 170421P00057500 P 04/21/17 57.5 4.25 5.10
A 170421P00060000 P 04/21/17 60.0 6.80 7.65
A 170421P00065000 P 04/21/17 65.0 10.40 14.15
A 170421P00070000 P 04/21/17 70.0 15.10 19.15
A 170421P00075000 P 04/21/17 75.0 20.15 24.10
A 170519C00022500 C 05/19/17 22.5 28.50 32.20
A 170519C00025000 C 05/19/17 25.0 26.05 29.65
A 170519C00027500 C 05/19/17 27.5 23.50 27.20
A 170519C00030000 C 05/19/17 30.0 21.05 24.65
A 170519C00032500 C 05/19/17 32.5 18.55 22.45
A 170519C00035000 C 05/19/17 35.0 16.05 19.65
A 170519C00037500 C 05/19/17 37.5 13.55 17.15
A 170519C00040000 C 05/19/17 40.0 11.05 14.85
A 170519C00042500 C 05/19/17 42.5 8.60 12.35
A 170519C00045000 C 05/19/17 45.0 7.80 8.35
A 170519C00047500 C 05/19/17 47.5 5.45 6.05
A 170519C00050000 C 05/19/17 50.0 3.60 3.85
A 170519C00052500 C 05/19/17 52.5 1.97 2.10
A 170519C00055000 C 05/19/17 55.0 0.88 0.99
A 170519C00057500 C 05/19/17 57.5 0.33 0.42
A 170519C00060000 C 05/19/17 60.0 0.11 0.25
A 170519C00065000 C 05/19/17 65.0 0.02 0.06
A 170519P00022500 P 05/19/17 22.5 0.00 0.04
A 170519P00025000 P 05/19/17 25.0 0.00 0.05
A 170519P00027500 P 05/19/17 27.5 0.00 0.03
A 170519P00030000 P 05/19/17 30.0 0.00 0.04
A 170519P00032500 P 05/19/17 32.5 0.00 0.07
A 170519P00035000 P 05/19/17 35.0 0.00 0.14
A 170519P00037500 P 05/19/17 37.5 0.00 0.07
A 170519P00040000 P 05/19/17 40.0 0.01 0.05
A 170519P00042500 P 05/19/17 42.5 0.02 0.10
A 170519P00045000 P 05/19/17 45.0 0.08 0.12
A 170519P00047500 P 05/19/17 47.5 0.25 0.32
A 170519P00050000 P 05/19/17 50.0 0.63 0.71
A 170519P00052500 P 05/19/17 52.5 1.39 1.58
A 170519P00055000 P 05/19/17 55.0 2.79 3.05
A 170519P00057500 P 05/19/17 57.5 4.60 5.25
A 170519P00060000 P 05/19/17 60.0 6.80 7.55
A 170519P00065000 P 05/19/17 65.0 10.20 14.15
A 170818C00025000 C 08/18/17 25.0 26.00 29.70
A 170818C00027500 C 08/18/17 27.5 23.50 27.20
A 170818C00030000 C 08/18/17 30.0 21.00 24.70
A 170818C00032500 C 08/18/17 32.5 18.55 22.20
A 170818C00035000 C 08/18/17 35.0 16.10 19.95
A 170818C00037500 C 08/18/17 37.5 13.50 17.35
A 170818C00040000 C 08/18/17 40.0 11.10 14.85
A 170818C00042500 C 08/18/17 42.5 10.55 11.20
A 170818C00045000 C 08/18/17 45.0 8.25 9.00
A 170818C00047500 C 08/18/17 47.5 6.30 6.75
A 170818C00050000 C 08/18/17 50.0 4.60 4.95
A 170818C00052500 C 08/18/17 52.5 3.15 3.35
A 170818C00055000 C 08/18/17 55.0 1.98 2.10
A 170818C00057500 C 08/18/17 57.5 1.16 1.33
A 170818C00060000 C 08/18/17 60.0 0.60 0.76
A 170818C00065000 C 08/18/17 65.0 0.17 0.39
A 170818C00070000 C 08/18/17 70.0 0.03 0.10
A 170818P00025000 P 08/18/17 25.0 0.00 0.06
A 170818P00027500 P 08/18/17 27.5 0.00 0.06
A 170818P00030000 P 08/18/17 30.0 0.00 0.08
A 170818P00032500 P 08/18/17 32.5 0.01 0.07
A 170818P00035000 P 08/18/17 35.0 0.02 0.09
A 170818P00037500 P 08/18/17 37.5 0.04 0.21
A 170818P00040000 P 08/18/17 40.0 0.16 0.37
A 170818P00042500 P 08/18/17 42.5 0.26 0.52
A 170818P00045000 P 08/18/17 45.0 0.47 0.70
A 170818P00047500 P 08/18/17 47.5 0.95 1.14
A 170818P00050000 P 08/18/17 50.0 1.61 1.79
A 170818P00052500 P 08/18/17 52.5 2.51 2.73
A 170818P00055000 P 08/18/17 55.0 3.85 4.05
A 170818P00057500 P 08/18/17 57.5 5.50 5.80
A 170818P00060000 P 08/18/17 60.0 6.40 7.70
A 170818P00065000 P 08/18/17 65.0 11.75 12.75
A 170818P00070000 P 08/18/17 70.0 15.30 19.05
A 171117C00035000 C 11/17/17 35.0 16.20 19.95
A 171117C00037500 C 11/17/17 37.5 15.30 16.35
A 171117C00040000 C 11/17/17 40.0 11.45 15.25
A 171117C00042500 C 11/17/17 42.5 9.65 11.90
A 171117C00045000 C 11/17/17 45.0 8.80 9.70
A 171117C00047500 C 11/17/17 47.5 7.15 7.75
A 171117C00050000 C 11/17/17 50.0 5.45 6.00
A 171117C00052500 C 11/17/17 52.5 4.10 4.45
A 171117C00055000 C 11/17/17 55.0 2.81 3.25
A 171117C00057500 C 11/17/17 57.5 1.96 2.33
A 171117C00060000 C 11/17/17 60.0 1.29 1.69
A 171117C00062500 C 11/17/17 62.5 0.86 1.09
A 171117C00065000 C 11/17/17 65.0 0.47 0.83
A 171117C00070000 C 11/17/17 70.0 0.11 0.47
A 171117P00035000 P 11/17/17 35.0 0.14 0.44
A 171117P00037500 P 11/17/17 37.5 0.23 0.64
A 171117P00040000 P 11/17/17 40.0 0.39 0.72
A 171117P00042500 P 11/17/17 42.5 0.64 1.05
A 171117P00045000 P 11/17/17 45.0 1.12 1.40
A 171117P00047500 P 11/17/17 47.5 1.65 1.94
A 171117P00050000 P 11/17/17 50.0 2.41 2.77
A 171117P00052500 P 11/17/17 52.5 3.45 3.80
A 171117P00055000 P 11/17/17 55.0 4.70 5.00
A 171117P00057500 P 11/17/17 57.5 6.25 6.70
A 171117P00060000 P 11/17/17 60.0 7.90 8.55
A 171117P00062500 P 11/17/17 62.5 8.75 11.60
A 171117P00065000 P 11/17/17 65.0 12.05 14.35
A 171117P00070000 P 11/17/17 70.0 15.30 19.20
A 180119C00020000 C 01/19/18 20.0 30.80 35.40
A 180119C00022500 C 01/19/18 22.5 28.20 32.80
A 180119C00025000 C 01/19/18 25.0 25.80 30.40
A 180119C00027500 C 01/19/18 27.5 23.30 27.80
A 180119C00030000 C 01/19/18 30.0 20.80 25.40
A 180119C00032500 C 01/19/18 32.5 18.40 23.00
A 180119C00035000 C 01/19/18 35.0 17.10 18.95
A 180119C00037500 C 01/19/18 37.5 14.80 16.65
A 180119C00040000 C 01/19/18 40.0 13.35 14.40
A 180119C00042500 C 01/19/18 42.5 11.20 12.25
A 180119C00045000 C 01/19/18 45.0 9.50 10.25
A 180119C00047500 C 01/19/18 47.5 7.65 8.35
A 180119C00050000 C 01/19/18 50.0 6.00 6.45
A 180119C00052500 C 01/19/18 52.5 4.65 5.05
A 180119C00055000 C 01/19/18 55.0 3.45 3.80
A 180119C00057500 C 01/19/18 57.5 2.46 2.87
A 180119C00060000 C 01/19/18 60.0 1.63 1.98
A 180119C00065000 C 01/19/18 65.0 0.67 1.15
A 180119C00070000 C 01/19/18 70.0 0.30 0.68
A 180119P00020000 P 01/19/18 20.0 0.00 0.10
A 180119P00022500 P 01/19/18 22.5 0.00 0.18
A 180119P00025000 P 01/19/18 25.0 0.00 0.27
A 180119P00027500 P 01/19/18 27.5 0.02 0.36
A 180119P00030000 P 01/19/18 30.0 0.06 0.47
A 180119P00032500 P 01/19/18 32.5 0.14 0.62
A 180119P00035000 P 01/19/18 35.0 0.23 0.74
A 180119P00037500 P 01/19/18 37.5 0.40 0.83
A 180119P00040000 P 01/19/18 40.0 0.61 1.02
A 180119P00042500 P 01/19/18 42.5 1.02 1.32
A 180119P00045000 P 01/19/18 45.0 1.47 1.82
A 180119P00047500 P 01/19/18 47.5 2.10 2.37
A 180119P00050000 P 01/19/18 50.0 2.89 3.25
A 180119P00052500 P 01/19/18 52.5 3.95 4.35
A 180119P00055000 P 01/19/18 55.0 5.20 5.60
A 180119P00057500 P 01/19/18 57.5 6.70 7.15
A 180119P00060000 P 01/19/18 60.0 8.25 9.10
A 180119P00065000 P 01/19/18 65.0 12.25 13.25
A 180119P00070000 P 01/19/18 70.0 15.40 18.60

OPRA data is delayed 15 minutes.