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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 141018C00037500 C 10/18/14 37.5 17.85 19.80
A 141018C00040000 C 10/18/14 40.0 15.80 17.35
A 141018C00042500 C 10/18/14 42.5 13.35 14.70
A 141018C00045000 C 10/18/14 45.0 11.45 12.25
A 141018C00047500 C 10/18/14 47.5 8.95 9.75
A 141018C00050000 C 10/18/14 50.0 6.50 7.30
A 141018C00052500 C 10/18/14 52.5 4.10 4.85
A 141018C00055000 C 10/18/14 55.0 2.45 2.53
A 141018C00057500 C 10/18/14 57.5 0.82 0.86
A 141018C00060000 C 10/18/14 60.0 0.22 0.26
A 141018C00062500 C 10/18/14 62.5 0.04 0.12
A 141018C00065000 C 10/18/14 65.0 0.00 0.09
A 141018C00067500 C 10/18/14 67.5 0.00 0.07
A 141018C00070000 C 10/18/14 70.0 0.00 0.04
A 141018P00037500 P 10/18/14 37.5 0.00 0.03
A 141018P00040000 P 10/18/14 40.0 0.00 0.03
A 141018P00042500 P 10/18/14 42.5 0.00 0.04
A 141018P00045000 P 10/18/14 45.0 0.00 0.05
A 141018P00047500 P 10/18/14 47.5 0.00 0.09
A 141018P00050000 P 10/18/14 50.0 0.04 0.11
A 141018P00052500 P 10/18/14 52.5 0.12 0.17
A 141018P00055000 P 10/18/14 55.0 0.32 0.39
A 141018P00057500 P 10/18/14 57.5 1.15 1.22
A 141018P00060000 P 10/18/14 60.0 3.00 3.30
A 141018P00062500 P 10/18/14 62.5 5.35 6.15
A 141018P00065000 P 10/18/14 65.0 7.80 8.60
A 141018P00067500 P 10/18/14 67.5 10.30 11.10
A 141018P00070000 P 10/18/14 70.0 11.80 14.55
A 141122C00040000 C 11/22/14 40.0 16.00 17.30
A 141122C00042500 C 11/22/14 42.5 13.60 14.80
A 141122C00045000 C 11/22/14 45.0 11.15 12.35
A 141122C00047500 C 11/22/14 47.5 8.75 9.90
A 141122C00050000 C 11/22/14 50.0 6.50 7.60
A 141122C00052500 C 11/22/14 52.5 5.05 5.35
A 141122C00055000 C 11/22/14 55.0 3.25 3.45
A 141122C00057500 C 11/22/14 57.5 1.82 1.96
A 141122C00060000 C 11/22/14 60.0 0.95 1.04
A 141122C00062500 C 11/22/14 62.5 0.45 0.50
A 141122C00065000 C 11/22/14 65.0 0.18 0.24
A 141122C00070000 C 11/22/14 70.0 0.01 0.14
A 141122C00075000 C 11/22/14 75.0 0.00 0.08
A 141122C00080000 C 11/22/14 80.0 0.00 0.05
A 141122P00040000 P 11/22/14 40.0 0.01 0.08
A 141122P00042500 P 11/22/14 42.5 0.04 0.10
A 141122P00045000 P 11/22/14 45.0 0.07 0.18
A 141122P00047500 P 11/22/14 47.5 0.16 0.26
A 141122P00050000 P 11/22/14 50.0 0.31 0.41
A 141122P00052500 P 11/22/14 52.5 0.60 0.64
A 141122P00055000 P 11/22/14 55.0 1.19 1.30
A 141122P00057500 P 11/22/14 57.5 2.25 2.35
A 141122P00060000 P 11/22/14 60.0 3.75 4.05
A 141122P00062500 P 11/22/14 62.5 5.75 6.05
A 141122P00065000 P 11/22/14 65.0 7.95 8.40
A 141122P00070000 P 11/22/14 70.0 12.80 13.40
A 141122P00075000 P 11/22/14 75.0 17.80 18.40
A 141122P00080000 P 11/22/14 80.0 22.75 23.40
A 150117C00020000 C 01/17/15 20.0 34.90 38.35
A 150117C00023000 C 01/17/15 23.0 31.95 35.45
A 150117C00025000 C 01/17/15 25.0 30.55 33.45
A 150117C00028000 C 01/17/15 28.0 27.60 29.30
A 150117C00030000 C 01/17/15 30.0 25.60 28.25
A 150117C00033000 C 01/17/15 33.0 22.35 24.40
A 150117C00035000 C 01/17/15 35.0 20.40 22.40
A 150117C00037000 C 01/17/15 37.0 18.75 20.35
A 150117C00040000 C 01/17/15 40.0 15.45 17.70
A 150117C00042000 C 01/17/15 42.0 13.80 15.40
A 150117C00045000 C 01/17/15 45.0 10.95 12.50
A 150117C00047000 C 01/17/15 47.0 9.25 10.60
A 150117C00050000 C 01/17/15 50.0 7.55 7.90
A 150117C00052500 C 01/17/15 52.5 5.60 5.85
A 150117C00055000 C 01/17/15 55.0 3.80 4.05
A 150117C00057500 C 01/17/15 57.5 2.43 2.62
A 150117C00060000 C 01/17/15 60.0 1.51 1.62
A 150117C00062500 C 01/17/15 62.5 0.88 0.96
A 150117C00065000 C 01/17/15 65.0 0.51 0.55
A 150117C00067500 C 01/17/15 67.5 0.29 0.32
A 150117C00070000 C 01/17/15 70.0 0.08 0.21
A 150117C00075000 C 01/17/15 75.0 0.01 0.12
A 150117C00080000 C 01/17/15 80.0 0.00 0.08
A 150117P00020000 P 01/17/15 20.0 0.00 0.03
A 150117P00023000 P 01/17/15 23.0 0.00 0.04
A 150117P00025000 P 01/17/15 25.0 0.00 0.04
A 150117P00028000 P 01/17/15 28.0 0.00 0.05
A 150117P00030000 P 01/17/15 30.0 0.00 0.06
A 150117P00033000 P 01/17/15 33.0 0.01 0.07
A 150117P00035000 P 01/17/15 35.0 0.04 0.10
A 150117P00037000 P 01/17/15 37.0 0.06 0.13
A 150117P00040000 P 01/17/15 40.0 0.07 0.18
A 150117P00042000 P 01/17/15 42.0 0.09 0.23
A 150117P00045000 P 01/17/15 45.0 0.21 0.34
A 150117P00047000 P 01/17/15 47.0 0.37 0.47
A 150117P00050000 P 01/17/15 50.0 0.68 0.79
A 150117P00052500 P 01/17/15 52.5 1.12 1.25
A 150117P00055000 P 01/17/15 55.0 1.85 1.96
A 150117P00057500 P 01/17/15 57.5 2.95 3.10
A 150117P00060000 P 01/17/15 60.0 4.45 4.70
A 150117P00062500 P 01/17/15 62.5 6.30 6.55
A 150117P00065000 P 01/17/15 65.0 8.35 9.65
A 150117P00067500 P 01/17/15 67.5 10.50 12.10
A 150117P00070000 P 01/17/15 70.0 12.80 14.60
A 150117P00075000 P 01/17/15 75.0 17.80 19.80
A 150117P00080000 P 01/17/15 80.0 22.85 24.70
A 150220C00027500 C 02/20/15 27.5 27.20 30.75
A 150220C00030000 C 02/20/15 30.0 24.70 27.35
A 150220C00032500 C 02/20/15 32.5 22.20 24.85
A 150220C00035000 C 02/20/15 35.0 19.80 22.50
A 150220C00037500 C 02/20/15 37.5 17.40 19.85
A 150220C00040000 C 02/20/15 40.0 14.90 17.60
A 150220C00042500 C 02/20/15 42.5 13.40 15.10
A 150220C00045000 C 02/20/15 45.0 11.15 12.70
A 150220C00047500 C 02/20/15 47.5 9.00 10.50
A 150220C00050000 C 02/20/15 50.0 7.85 8.25
A 150220C00052500 C 02/20/15 52.5 5.90 6.30
A 150220C00055000 C 02/20/15 55.0 4.25 4.60
A 150220C00057500 C 02/20/15 57.5 3.05 3.20
A 150220C00060000 C 02/20/15 60.0 1.93 2.13
A 150220C00062500 C 02/20/15 62.5 1.33 1.37
A 150220C00065000 C 02/20/15 65.0 0.66 0.89
A 150220C00067500 C 02/20/15 67.5 0.35 0.53
A 150220C00070000 C 02/20/15 70.0 0.18 0.36
A 150220C00075000 C 02/20/15 75.0 0.04 0.19
A 150220P00027500 P 02/20/15 27.5 0.01 0.06
A 150220P00030000 P 02/20/15 30.0 0.01 0.08
A 150220P00032500 P 02/20/15 32.5 0.03 0.11
A 150220P00035000 P 02/20/15 35.0 0.08 0.15
A 150220P00037500 P 02/20/15 37.5 0.07 0.21
A 150220P00040000 P 02/20/15 40.0 0.12 0.28
A 150220P00042500 P 02/20/15 42.5 0.21 0.37
A 150220P00045000 P 02/20/15 45.0 0.39 0.53
A 150220P00047500 P 02/20/15 47.5 0.66 0.79
A 150220P00050000 P 02/20/15 50.0 1.04 1.13
A 150220P00052500 P 02/20/15 52.5 1.60 1.78
A 150220P00055000 P 02/20/15 55.0 2.41 2.62
A 150220P00057500 P 02/20/15 57.5 3.50 3.75
A 150220P00060000 P 02/20/15 60.0 4.95 5.20
A 150220P00062500 P 02/20/15 62.5 6.65 7.00
A 150220P00065000 P 02/20/15 65.0 8.65 9.00
A 150220P00067500 P 02/20/15 67.5 10.80 11.85
A 150220P00070000 P 02/20/15 70.0 12.90 14.70
A 150220P00075000 P 02/20/15 75.0 17.80 19.40
A 150515C00040000 C 05/15/15 40.0 15.60 17.75
A 150515C00042500 C 05/15/15 42.5 13.30 15.30
A 150515C00045000 C 05/15/15 45.0 11.15 13.00
A 150515C00047500 C 05/15/15 47.5 10.40 10.90
A 150515C00050000 C 05/15/15 50.0 8.40 8.90
A 150515C00052500 C 05/15/15 52.5 6.60 7.15
A 150515C00055000 C 05/15/15 55.0 5.05 5.50
A 150515C00057500 C 05/15/15 57.5 3.75 4.10
A 150515C00060000 C 05/15/15 60.0 2.66 3.05
A 150515C00062500 C 05/15/15 62.5 1.83 2.15
A 150515C00065000 C 05/15/15 65.0 1.21 1.53
A 150515C00067500 C 05/15/15 67.5 0.78 1.08
A 150515C00070000 C 05/15/15 70.0 0.50 0.80
A 150515C00075000 C 05/15/15 75.0 0.18 0.44
A 150515P00040000 P 05/15/15 40.0 0.28 0.50
A 150515P00042500 P 05/15/15 42.5 0.52 0.69
A 150515P00045000 P 05/15/15 45.0 0.71 0.97
A 150515P00047500 P 05/15/15 47.5 1.11 1.36
A 150515P00050000 P 05/15/15 50.0 1.64 1.91
A 150515P00052500 P 05/15/15 52.5 2.43 2.64
A 150515P00055000 P 05/15/15 55.0 3.35 3.55
A 150515P00057500 P 05/15/15 57.5 4.50 4.75
A 150515P00060000 P 05/15/15 60.0 5.90 6.20
A 150515P00062500 P 05/15/15 62.5 7.45 7.90
A 150515P00065000 P 05/15/15 65.0 9.30 9.75
A 150515P00067500 P 05/15/15 67.5 11.30 11.80
A 150515P00070000 P 05/15/15 70.0 13.00 15.40
A 150515P00075000 P 05/15/15 75.0 17.90 20.10
A 160115C00027500 C 01/15/16 27.5 27.45 30.70
A 160115C00030000 C 01/15/16 30.0 25.05 28.30
A 160115C00032500 C 01/15/16 32.5 22.65 25.95
A 160115C00035000 C 01/15/16 35.0 20.35 24.00
A 160115C00037500 C 01/15/16 37.5 17.80 21.00
A 160115C00040000 C 01/15/16 40.0 16.40 18.45
A 160115C00042500 C 01/15/16 42.5 14.35 16.40
A 160115C00045000 C 01/15/16 45.0 13.75 14.45
A 160115C00047500 C 01/15/16 47.5 11.85 12.40
A 160115C00050000 C 01/15/16 50.0 10.15 10.80
A 160115C00052500 C 01/15/16 52.5 8.60 9.15
A 160115C00055000 C 01/15/16 55.0 7.15 7.65
A 160115C00057500 C 01/15/16 57.5 6.00 6.35
A 160115C00060000 C 01/15/16 60.0 4.90 5.25
A 160115C00062500 C 01/15/16 62.5 3.85 4.25
A 160115C00065000 C 01/15/16 65.0 3.05 3.40
A 160115C00067500 C 01/15/16 67.5 2.38 2.80
A 160115C00070000 C 01/15/16 70.0 1.84 2.32
A 160115C00075000 C 01/15/16 75.0 1.07 1.54
A 160115C00080000 C 01/15/16 80.0 0.60 1.01
A 160115C00085000 C 01/15/16 85.0 0.32 0.69
A 160115P00027500 P 01/15/16 27.5 0.19 0.44
A 160115P00030000 P 01/15/16 30.0 0.33 0.56
A 160115P00032500 P 01/15/16 32.5 0.38 0.70
A 160115P00035000 P 01/15/16 35.0 0.55 0.90
A 160115P00037500 P 01/15/16 37.5 0.78 1.17
A 160115P00040000 P 01/15/16 40.0 1.12 1.51
A 160115P00042500 P 01/15/16 42.5 1.48 1.94
A 160115P00045000 P 01/15/16 45.0 1.99 2.47
A 160115P00047500 P 01/15/16 47.5 2.63 3.10
A 160115P00050000 P 01/15/16 50.0 3.45 3.85
A 160115P00052500 P 01/15/16 52.5 4.35 4.75
A 160115P00055000 P 01/15/16 55.0 5.30 5.85
A 160115P00057500 P 01/15/16 57.5 6.55 7.05
A 160115P00060000 P 01/15/16 60.0 7.95 8.25
A 160115P00062500 P 01/15/16 62.5 9.45 10.05
A 160115P00065000 P 01/15/16 65.0 11.15 11.75
A 160115P00067500 P 01/15/16 67.5 12.95 13.55
A 160115P00070000 P 01/15/16 70.0 14.85 15.50
A 160115P00075000 P 01/15/16 75.0 19.00 19.65
A 160115P00080000 P 01/15/16 80.0 23.20 25.70
A 160115P00085000 P 01/15/16 85.0 27.40 30.60

OPRA data is delayed 15 minutes.