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 (2015-02-20)Premium Content

Agilent Technologies (A)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150515C00027500 C 05/15/15 27.5 14.65 15.25
A 150515C00030000 C 05/15/15 30.0 12.05 12.75
A 150515C00032500 C 05/15/15 32.5 9.60 10.20
A 150515C00035000 C 05/15/15 35.0 7.35 7.70
A 150515C00037500 C 05/15/15 37.5 4.90 5.25
A 150515C00040000 C 05/15/15 40.0 2.61 2.73
A 150515C00042500 C 05/15/15 42.5 0.82 0.88
A 150515C00045000 C 05/15/15 45.0 0.11 0.14
A 150515C00047500 C 05/15/15 47.5 0.00 0.15
A 150515C00050000 C 05/15/15 50.0 0.00 0.12
A 150515C00055000 C 05/15/15 55.0 0.00 0.13
A 150515P00027500 P 05/15/15 27.5 0.00 0.09
A 150515P00030000 P 05/15/15 30.0 0.00 0.09
A 150515P00032500 P 05/15/15 32.5 0.00 0.09
A 150515P00035000 P 05/15/15 35.0 0.00 0.09
A 150515P00037500 P 05/15/15 37.5 0.00 0.13
A 150515P00040000 P 05/15/15 40.0 0.13 0.17
A 150515P00042500 P 05/15/15 42.5 0.79 0.86
A 150515P00045000 P 05/15/15 45.0 2.26 2.68
A 150515P00047500 P 05/15/15 47.5 4.45 5.15
A 150515P00050000 P 05/15/15 50.0 6.90 7.65
A 150515P00055000 P 05/15/15 55.0 11.55 13.05
A 150619C00022500 C 06/19/15 22.5 19.50 20.80
A 150619C00025000 C 06/19/15 25.0 17.00 18.50
A 150619C00027500 C 06/19/15 27.5 14.50 16.00
A 150619C00030000 C 06/19/15 30.0 12.10 13.45
A 150619C00032500 C 06/19/15 32.5 9.90 10.75
A 150619C00035000 C 06/19/15 35.0 7.55 8.15
A 150619C00037500 C 06/19/15 37.5 5.20 5.80
A 150619C00040000 C 06/19/15 40.0 3.10 3.40
A 150619C00042500 C 06/19/15 42.5 1.53 1.75
A 150619C00045000 C 06/19/15 45.0 0.60 0.65
A 150619C00047500 C 06/19/15 47.5 0.15 0.32
A 150619C00050000 C 06/19/15 50.0 0.03 0.13
A 150619C00052500 C 06/19/15 52.5 0.00 0.06
A 150619C00055000 C 06/19/15 55.0 0.00 0.04
A 150619C00060000 C 06/19/15 60.0 0.00 0.03
A 150619P00022500 P 06/19/15 22.5 0.00 0.03
A 150619P00025000 P 06/19/15 25.0 0.00 0.04
A 150619P00027500 P 06/19/15 27.5 0.00 0.04
A 150619P00030000 P 06/19/15 30.0 0.00 0.06
A 150619P00032500 P 06/19/15 32.5 0.02 0.10
A 150619P00035000 P 06/19/15 35.0 0.06 0.17
A 150619P00037500 P 06/19/15 37.5 0.17 0.35
A 150619P00040000 P 06/19/15 40.0 0.62 0.69
A 150619P00042500 P 06/19/15 42.5 1.49 1.64
A 150619P00045000 P 06/19/15 45.0 3.00 3.20
A 150619P00047500 P 06/19/15 47.5 4.75 5.30
A 150619P00050000 P 06/19/15 50.0 7.00 7.70
A 150619P00052500 P 06/19/15 52.5 9.30 10.15
A 150619P00055000 P 06/19/15 55.0 11.55 13.05
A 150619P00060000 P 06/19/15 60.0 16.30 18.05
A 150821C00022500 C 08/21/15 22.5 19.50 21.65
A 150821C00025000 C 08/21/15 25.0 17.05 19.20
A 150821C00027500 C 08/21/15 27.5 14.55 16.05
A 150821C00030000 C 08/21/15 30.0 12.10 13.60
A 150821C00032500 C 08/21/15 32.5 10.05 10.90
A 150821C00035000 C 08/21/15 35.0 7.85 8.50
A 150821C00037500 C 08/21/15 37.5 5.70 5.95
A 150821C00040000 C 08/21/15 40.0 3.85 4.10
A 150821C00042500 C 08/21/15 42.5 2.40 2.56
A 150821C00045000 C 08/21/15 45.0 1.32 1.45
A 150821C00047500 C 08/21/15 47.5 0.65 0.77
A 150821C00050000 C 08/21/15 50.0 0.26 0.46
A 150821C00052500 C 08/21/15 52.5 0.09 0.25
A 150821C00055000 C 08/21/15 55.0 0.02 0.15
A 150821P00022500 P 08/21/15 22.5 0.00 0.06
A 150821P00025000 P 08/21/15 25.0 0.02 0.08
A 150821P00027500 P 08/21/15 27.5 0.04 0.12
A 150821P00030000 P 08/21/15 30.0 0.05 0.18
A 150821P00032500 P 08/21/15 32.5 0.12 0.29
A 150821P00035000 P 08/21/15 35.0 0.31 0.46
A 150821P00037500 P 08/21/15 37.5 0.70 0.85
A 150821P00040000 P 08/21/15 40.0 1.31 1.46
A 150821P00042500 P 08/21/15 42.5 2.27 2.51
A 150821P00045000 P 08/21/15 45.0 3.70 4.00
A 150821P00047500 P 08/21/15 47.5 5.55 5.80
A 150821P00050000 P 08/21/15 50.0 7.30 7.95
A 150821P00052500 P 08/21/15 52.5 9.50 11.80
A 150821P00055000 P 08/21/15 55.0 11.65 13.15
A 151120C00022500 C 11/20/15 22.5 19.55 21.05
A 151120C00025000 C 11/20/15 25.0 17.10 18.60
A 151120C00027500 C 11/20/15 27.5 14.65 16.15
A 151120C00030000 C 11/20/15 30.0 12.25 13.75
A 151120C00032500 C 11/20/15 32.5 10.05 11.65
A 151120C00035000 C 11/20/15 35.0 8.25 9.00
A 151120C00037500 C 11/20/15 37.5 6.25 6.65
A 151120C00040000 C 11/20/15 40.0 4.55 4.85
A 151120C00042500 C 11/20/15 42.5 3.10 3.40
A 151120C00045000 C 11/20/15 45.0 1.99 2.27
A 151120C00047500 C 11/20/15 47.5 1.18 1.45
A 151120C00050000 C 11/20/15 50.0 0.65 0.91
A 151120C00052500 C 11/20/15 52.5 0.34 0.62
A 151120C00055000 C 11/20/15 55.0 0.17 0.39
A 151120C00060000 C 11/20/15 60.0 0.03 0.16
A 151120P00022500 P 11/20/15 22.5 0.05 0.13
A 151120P00025000 P 11/20/15 25.0 0.04 0.19
A 151120P00027500 P 11/20/15 27.5 0.08 0.29
A 151120P00030000 P 11/20/15 30.0 0.21 0.40
A 151120P00032500 P 11/20/15 32.5 0.38 0.65
A 151120P00035000 P 11/20/15 35.0 0.75 1.01
A 151120P00037500 P 11/20/15 37.5 1.24 1.48
A 151120P00040000 P 11/20/15 40.0 2.01 2.23
A 151120P00042500 P 11/20/15 42.5 3.10 3.30
A 151120P00045000 P 11/20/15 45.0 4.45 4.70
A 151120P00047500 P 11/20/15 47.5 6.15 6.45
A 151120P00050000 P 11/20/15 50.0 8.10 8.40
A 151120P00052500 P 11/20/15 52.5 9.80 10.60
A 151120P00055000 P 11/20/15 55.0 11.75 13.25
A 151120P00060000 P 11/20/15 60.0 16.65 18.15
A 160115C00020000 C 01/15/16 20.0 21.85 23.75
A 160115C00022500 C 01/15/16 22.5 19.65 21.15
A 160115C00025000 C 01/15/16 25.0 17.15 18.65
A 160115C00027500 C 01/15/16 27.5 14.80 16.30
A 160115C00030000 C 01/15/16 30.0 12.45 13.95
A 160115C00032500 C 01/15/16 32.5 10.30 11.65
A 160115C00035000 C 01/15/16 35.0 8.45 8.85
A 160115C00037500 C 01/15/16 37.5 6.55 6.90
A 160115C00040000 C 01/15/16 40.0 4.85 5.15
A 160115C00042500 C 01/15/16 42.5 3.45 3.75
A 160115C00045000 C 01/15/16 45.0 2.32 2.63
A 160115C00047500 C 01/15/16 47.5 1.47 1.75
A 160115C00050000 C 01/15/16 50.0 0.88 1.18
A 160115C00052500 C 01/15/16 52.5 0.49 0.84
A 160115C00055000 C 01/15/16 55.0 0.27 0.55
A 160115C00060000 C 01/15/16 60.0 0.07 0.23
A 160115P00020000 P 01/15/16 20.0 0.03 0.11
A 160115P00022500 P 01/15/16 22.5 0.05 0.18
A 160115P00025000 P 01/15/16 25.0 0.08 0.26
A 160115P00027500 P 01/15/16 27.5 0.17 0.38
A 160115P00030000 P 01/15/16 30.0 0.30 0.57
A 160115P00032500 P 01/15/16 32.5 0.57 0.84
A 160115P00035000 P 01/15/16 35.0 0.95 1.10
A 160115P00037500 P 01/15/16 37.5 1.54 1.78
A 160115P00040000 P 01/15/16 40.0 2.36 2.59
A 160115P00042500 P 01/15/16 42.5 3.45 3.65
A 160115P00045000 P 01/15/16 45.0 4.80 5.05
A 160115P00047500 P 01/15/16 47.5 6.45 6.80
A 160115P00050000 P 01/15/16 50.0 8.30 8.70
A 160115P00052500 P 01/15/16 52.5 10.05 10.75
A 160115P00055000 P 01/15/16 55.0 11.95 13.40
A 160115P00060000 P 01/15/16 60.0 16.70 18.20
A 170120C00020000 C 01/20/17 20.0 21.05 25.00
A 170120C00022500 C 01/20/17 22.5 19.15 22.35
A 170120C00025000 C 01/20/17 25.0 16.90 20.10
A 170120C00027500 C 01/20/17 27.5 15.65 16.95
A 170120C00030000 C 01/20/17 30.0 13.55 14.85
A 170120C00032500 C 01/20/17 32.5 11.35 13.15
A 170120C00035000 C 01/20/17 35.0 9.75 11.10
A 170120C00037500 C 01/20/17 37.5 8.05 9.65
A 170120C00040000 C 01/20/17 40.0 6.60 8.10
A 170120C00042500 C 01/20/17 42.5 5.30 6.80
A 170120C00045000 C 01/20/17 45.0 4.20 5.60
A 170120C00047500 C 01/20/17 47.5 3.20 4.60
A 170120C00050000 C 01/20/17 50.0 2.43 3.80
A 170120C00052500 C 01/20/17 52.5 1.97 2.97
A 170120C00055000 C 01/20/17 55.0 1.41 2.41
A 170120C00060000 C 01/20/17 60.0 0.62 1.42
A 170120C00065000 C 01/20/17 65.0 0.28 1.03
A 170120P00020000 P 01/20/17 20.0 0.13 0.63
A 170120P00022500 P 01/20/17 22.5 0.22 0.84
A 170120P00025000 P 01/20/17 25.0 0.48 1.12
A 170120P00027500 P 01/20/17 27.5 0.74 1.50
A 170120P00030000 P 01/20/17 30.0 1.15 2.01
A 170120P00032500 P 01/20/17 32.5 1.67 2.61
A 170120P00035000 P 01/20/17 35.0 2.36 3.30
A 170120P00037500 P 01/20/17 37.5 3.20 4.15
A 170120P00040000 P 01/20/17 40.0 4.15 5.20
A 170120P00042500 P 01/20/17 42.5 5.35 6.40
A 170120P00045000 P 01/20/17 45.0 6.55 7.80
A 170120P00047500 P 01/20/17 47.5 8.05 9.35
A 170120P00050000 P 01/20/17 50.0 9.65 11.05
A 170120P00052500 P 01/20/17 52.5 11.50 12.85
A 170120P00055000 P 01/20/17 55.0 13.40 14.50
A 170120P00060000 P 01/20/17 60.0 17.65 18.75
A 170120P00065000 P 01/20/17 65.0 20.70 24.70

OPRA data is delayed 15 minutes.