Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Agilent Technologies (A)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 140517C00030000 C 05/17/14 30.0 23.10 25.60
A 140517C00035000 C 05/17/14 35.0 18.15 20.60
A 140517C00040000 C 05/17/14 40.0 13.25 16.65
A 140517C00044000 C 05/17/14 44.0 10.45 11.45
A 140517C00045000 C 05/17/14 45.0 9.40 10.60
A 140517C00046000 C 05/17/14 46.0 8.40 9.65
A 140517C00047000 C 05/17/14 47.0 7.40 8.45
A 140517C00048000 C 05/17/14 48.0 6.45 7.40
A 140517C00049000 C 05/17/14 49.0 5.45 6.45
A 140517C00050000 C 05/17/14 50.0 4.55 5.55
A 140517C00052500 C 05/17/14 52.5 3.00 3.15
A 140517C00055000 C 05/17/14 55.0 1.48 1.53
A 140517C00057500 C 05/17/14 57.5 0.62 0.64
A 140517C00060000 C 05/17/14 60.0 0.22 0.29
A 140517C00062500 C 05/17/14 62.5 0.10 0.15
A 140517C00065000 C 05/17/14 65.0 0.00 0.10
A 140517C00067500 C 05/17/14 67.5 0.00 0.06
A 140517C00070000 C 05/17/14 70.0 0.00 0.04
A 140517C00075000 C 05/17/14 75.0 0.00 0.03
A 140517P00030000 P 05/17/14 30.0 0.00 0.02
A 140517P00035000 P 05/17/14 35.0 0.00 0.03
A 140517P00040000 P 05/17/14 40.0 0.00 0.05
A 140517P00044000 P 05/17/14 44.0 0.02 0.11
A 140517P00045000 P 05/17/14 45.0 0.03 0.13
A 140517P00046000 P 05/17/14 46.0 0.03 0.15
A 140517P00047000 P 05/17/14 47.0 0.04 0.18
A 140517P00048000 P 05/17/14 48.0 0.07 0.20
A 140517P00049000 P 05/17/14 49.0 0.09 0.25
A 140517P00050000 P 05/17/14 50.0 0.21 0.24
A 140517P00052500 P 05/17/14 52.5 0.63 0.67
A 140517P00055000 P 05/17/14 55.0 1.53 1.59
A 140517P00057500 P 05/17/14 57.5 3.10 3.25
A 140517P00060000 P 05/17/14 60.0 5.10 5.40
A 140517P00062500 P 05/17/14 62.5 7.60 7.85
A 140517P00065000 P 05/17/14 65.0 9.60 11.00
A 140517P00067500 P 05/17/14 67.5 12.10 13.50
A 140517P00070000 P 05/17/14 70.0 14.60 16.00
A 140517P00075000 P 05/17/14 75.0 18.35 21.90
A 140621C00035000 C 06/21/14 35.0 18.30 20.55
A 140621C00037500 C 06/21/14 37.5 16.25 18.75
A 140621C00040000 C 06/21/14 40.0 14.15 15.50
A 140621C00042500 C 06/21/14 42.5 12.05 13.00
A 140621C00045000 C 06/21/14 45.0 9.60 10.45
A 140621C00047500 C 06/21/14 47.5 7.25 8.05
A 140621C00050000 C 06/21/14 50.0 5.35 5.55
A 140621C00052500 C 06/21/14 52.5 3.45 3.75
A 140621C00055000 C 06/21/14 55.0 2.00 2.03
A 140621C00057500 C 06/21/14 57.5 0.96 1.01
A 140621C00060000 C 06/21/14 60.0 0.42 0.48
A 140621C00062500 C 06/21/14 62.5 0.18 0.27
A 140621C00065000 C 06/21/14 65.0 0.05 0.17
A 140621C00070000 C 06/21/14 70.0 0.01 0.07
A 140621P00035000 P 06/21/14 35.0 0.00 0.06
A 140621P00037500 P 06/21/14 37.5 0.02 0.07
A 140621P00040000 P 06/21/14 40.0 0.04 0.11
A 140621P00042500 P 06/21/14 42.5 0.05 0.15
A 140621P00045000 P 06/21/14 45.0 0.10 0.22
A 140621P00047500 P 06/21/14 47.5 0.21 0.33
A 140621P00050000 P 06/21/14 50.0 0.48 0.53
A 140621P00052500 P 06/21/14 52.5 1.03 1.08
A 140621P00055000 P 06/21/14 55.0 2.03 2.09
A 140621P00057500 P 06/21/14 57.5 3.45 3.60
A 140621P00060000 P 06/21/14 60.0 5.35 5.60
A 140621P00062500 P 06/21/14 62.5 7.55 7.90
A 140621P00065000 P 06/21/14 65.0 9.55 10.70
A 140621P00070000 P 06/21/14 70.0 14.60 15.50
A 140816C00035000 C 08/16/14 35.0 18.25 21.70
A 140816C00040000 C 08/16/14 40.0 14.60 15.60
A 140816C00045000 C 08/16/14 45.0 9.95 10.85
A 140816C00050000 C 08/16/14 50.0 6.00 6.30
A 140816C00052500 C 08/16/14 52.5 4.25 4.40
A 140816C00055000 C 08/16/14 55.0 2.86 2.94
A 140816C00057500 C 08/16/14 57.5 1.77 1.85
A 140816C00060000 C 08/16/14 60.0 1.05 1.11
A 140816C00062500 C 08/16/14 62.5 0.59 0.64
A 140816C00065000 C 08/16/14 65.0 0.29 0.41
A 140816C00067500 C 08/16/14 67.5 0.14 0.28
A 140816C00070000 C 08/16/14 70.0 0.08 0.18
A 140816C00075000 C 08/16/14 75.0 0.02 0.09
A 140816P00035000 P 08/16/14 35.0 0.06 0.13
A 140816P00040000 P 08/16/14 40.0 0.14 0.24
A 140816P00045000 P 08/16/14 45.0 0.41 0.53
A 140816P00050000 P 08/16/14 50.0 1.18 1.23
A 140816P00052500 P 08/16/14 52.5 1.91 1.98
A 140816P00055000 P 08/16/14 55.0 2.98 3.10
A 140816P00057500 P 08/16/14 57.5 4.35 4.55
A 140816P00060000 P 08/16/14 60.0 6.05 6.35
A 140816P00062500 P 08/16/14 62.5 8.10 8.35
A 140816P00065000 P 08/16/14 65.0 10.10 10.80
A 140816P00067500 P 08/16/14 67.5 12.40 13.30
A 140816P00070000 P 08/16/14 70.0 14.80 15.70
A 140816P00075000 P 08/16/14 75.0 19.10 20.75
A 141122C00045000 C 11/22/14 45.0 10.50 11.15
A 141122C00050000 C 11/22/14 50.0 6.90 7.25
A 141122C00052500 C 11/22/14 52.5 5.30 5.45
A 141122C00055000 C 11/22/14 55.0 3.95 4.05
A 141122C00057500 C 11/22/14 57.5 2.82 2.94
A 141122C00060000 C 11/22/14 60.0 1.97 2.07
A 141122C00062500 C 11/22/14 62.5 1.35 1.45
A 141122C00065000 C 11/22/14 65.0 0.89 0.99
A 141122C00070000 C 11/22/14 70.0 0.33 0.51
A 141122C00075000 C 11/22/14 75.0 0.12 0.27
A 141122C00080000 C 11/22/14 80.0 0.05 0.15
A 141122P00045000 P 11/22/14 45.0 0.96 1.09
A 141122P00050000 P 11/22/14 50.0 2.15 2.24
A 141122P00052500 P 11/22/14 52.5 3.05 3.15
A 141122P00055000 P 11/22/14 55.0 4.15 4.30
A 141122P00057500 P 11/22/14 57.5 5.55 5.70
A 141122P00060000 P 11/22/14 60.0 7.15 7.35
A 141122P00062500 P 11/22/14 62.5 9.00 9.20
A 141122P00065000 P 11/22/14 65.0 11.00 11.30
A 141122P00070000 P 11/22/14 70.0 15.15 16.55
A 141122P00075000 P 11/22/14 75.0 19.95 22.05
A 141122P00080000 P 11/22/14 80.0 24.75 26.65
A 150117C00020000 C 01/17/15 20.0 32.70 36.05
A 150117C00023000 C 01/17/15 23.0 29.70 33.05
A 150117C00025000 C 01/17/15 25.0 27.70 31.05
A 150117C00028000 C 01/17/15 28.0 24.75 28.00
A 150117C00030000 C 01/17/15 30.0 24.35 25.95
A 150117C00033000 C 01/17/15 33.0 21.10 23.20
A 150117C00035000 C 01/17/15 35.0 19.30 21.15
A 150117C00037000 C 01/17/15 37.0 17.70 18.70
A 150117C00040000 C 01/17/15 40.0 14.80 15.85
A 150117C00042000 C 01/17/15 42.0 12.75 14.10
A 150117C00045000 C 01/17/15 45.0 11.00 11.35
A 150117C00047000 C 01/17/15 47.0 9.40 9.75
A 150117C00050000 C 01/17/15 50.0 7.25 7.45
A 150117C00052500 C 01/17/15 52.5 5.65 5.85
A 150117C00055000 C 01/17/15 55.0 4.30 4.50
A 150117C00057500 C 01/17/15 57.5 3.20 3.45
A 150117C00060000 C 01/17/15 60.0 2.34 2.45
A 150117C00062500 C 01/17/15 62.5 1.65 1.76
A 150117C00065000 C 01/17/15 65.0 1.14 1.26
A 150117C00067500 C 01/17/15 67.5 0.74 0.91
A 150117C00070000 C 01/17/15 70.0 0.49 0.67
A 150117C00075000 C 01/17/15 75.0 0.19 0.37
A 150117C00080000 C 01/17/15 80.0 0.09 0.20
A 150117P00020000 P 01/17/15 20.0 0.01 0.06
A 150117P00023000 P 01/17/15 23.0 0.04 0.10
A 150117P00025000 P 01/17/15 25.0 0.07 0.12
A 150117P00028000 P 01/17/15 28.0 0.09 0.19
A 150117P00030000 P 01/17/15 30.0 0.12 0.24
A 150117P00033000 P 01/17/15 33.0 0.19 0.33
A 150117P00035000 P 01/17/15 35.0 0.24 0.43
A 150117P00037000 P 01/17/15 37.0 0.36 0.53
A 150117P00040000 P 01/17/15 40.0 0.58 0.78
A 150117P00042000 P 01/17/15 42.0 0.78 0.96
A 150117P00045000 P 01/17/15 45.0 1.26 1.41
A 150117P00047000 P 01/17/15 47.0 1.71 1.82
A 150117P00050000 P 01/17/15 50.0 2.58 2.73
A 150117P00052500 P 01/17/15 52.5 3.50 3.65
A 150117P00055000 P 01/17/15 55.0 4.65 4.80
A 150117P00057500 P 01/17/15 57.5 6.05 6.20
A 150117P00060000 P 01/17/15 60.0 7.60 7.80
A 150117P00062500 P 01/17/15 62.5 9.40 9.70
A 150117P00065000 P 01/17/15 65.0 11.25 11.60
A 150117P00067500 P 01/17/15 67.5 13.40 13.80
A 150117P00070000 P 01/17/15 70.0 15.40 16.80
A 150117P00075000 P 01/17/15 75.0 20.05 21.15
A 150117P00080000 P 01/17/15 80.0 24.90 26.75
A 160115C00030000 C 01/15/16 30.0 24.15 27.50
A 160115C00035000 C 01/15/16 35.0 19.40 22.05
A 160115C00040000 C 01/15/16 40.0 16.65 17.15
A 160115C00045000 C 01/15/16 45.0 13.00 13.50
A 160115C00050000 C 01/15/16 50.0 9.70 10.25
A 160115C00052500 C 01/15/16 52.5 8.45 8.85
A 160115C00055000 C 01/15/16 55.0 7.20 7.65
A 160115C00057500 C 01/15/16 57.5 6.10 6.55
A 160115C00060000 C 01/15/16 60.0 5.10 5.55
A 160115C00062500 C 01/15/16 62.5 4.25 4.70
A 160115C00065000 C 01/15/16 65.0 3.55 3.90
A 160115C00067500 C 01/15/16 67.5 2.88 3.30
A 160115C00070000 C 01/15/16 70.0 2.34 2.79
A 160115C00075000 C 01/15/16 75.0 1.53 1.94
A 160115C00080000 C 01/15/16 80.0 1.00 1.35
A 160115C00085000 C 01/15/16 85.0 0.64 0.94
A 160115P00030000 P 01/15/16 30.0 0.74 0.97
A 160115P00035000 P 01/15/16 35.0 1.31 1.60
A 160115P00040000 P 01/15/16 40.0 2.21 2.52
A 160115P00045000 P 01/15/16 45.0 3.55 3.85
A 160115P00050000 P 01/15/16 50.0 5.40 5.65
A 160115P00052500 P 01/15/16 52.5 6.40 6.75
A 160115P00055000 P 01/15/16 55.0 7.60 8.00
A 160115P00057500 P 01/15/16 57.5 8.95 9.35
A 160115P00060000 P 01/15/16 60.0 10.40 10.90
A 160115P00062500 P 01/15/16 62.5 12.05 12.50
A 160115P00065000 P 01/15/16 65.0 13.75 14.25
A 160115P00067500 P 01/15/16 67.5 15.60 16.10
A 160115P00070000 P 01/15/16 70.0 17.55 18.05
A 160115P00075000 P 01/15/16 75.0 21.70 22.25
A 160115P00080000 P 01/15/16 80.0 25.35 28.00
A 160115P00085000 P 01/15/16 85.0 29.95 32.50

OPRA data is delayed 15 minutes.