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 Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 141122C00040000 C 11/22/14 40.0 12.50 15.75
A 141122C00042500 C 11/22/14 42.5 11.30 12.00
A 141122C00045000 C 11/22/14 45.0 8.85 9.60
A 141122C00047500 C 11/22/14 47.5 6.55 7.20
A 141122C00050000 C 11/22/14 50.0 4.65 4.95
A 141122C00052500 C 11/22/14 52.5 2.70 2.96
A 141122C00055000 C 11/22/14 55.0 1.34 1.44
A 141122C00057500 C 11/22/14 57.5 0.51 0.62
A 141122C00060000 C 11/22/14 60.0 0.23 0.31
A 141122C00062500 C 11/22/14 62.5 0.01 0.16
A 141122C00065000 C 11/22/14 65.0 0.00 0.12
A 141122C00070000 C 11/22/14 70.0 0.00 0.07
A 141122C00075000 C 11/22/14 75.0 0.00 0.04
A 141122C00080000 C 11/22/14 80.0 0.00 0.04
A 141122P00040000 P 11/22/14 40.0 0.00 0.15
A 141122P00042500 P 11/22/14 42.5 0.01 0.10
A 141122P00045000 P 11/22/14 45.0 0.05 0.29
A 141122P00047500 P 11/22/14 47.5 0.22 0.40
A 141122P00050000 P 11/22/14 50.0 0.50 0.61
A 141122P00052500 P 11/22/14 52.5 1.02 1.15
A 141122P00055000 P 11/22/14 55.0 2.02 2.18
A 141122P00057500 P 11/22/14 57.5 3.70 3.90
A 141122P00060000 P 11/22/14 60.0 5.85 6.50
A 141122P00062500 P 11/22/14 62.5 8.15 8.85
A 141122P00065000 P 11/22/14 65.0 10.60 11.30
A 141122P00070000 P 11/22/14 70.0 15.60 16.30
A 141122P00075000 P 11/22/14 75.0 19.05 22.80
A 141122P00080000 P 11/22/14 80.0 24.00 27.55
A 141220C00032500 C 12/20/14 32.5 20.75 23.45
A 141220C00035000 C 12/20/14 35.0 17.55 20.95
A 141220C00037500 C 12/20/14 37.5 16.30 17.50
A 141220C00040000 C 12/20/14 40.0 13.85 15.10
A 141220C00042500 C 12/20/14 42.5 11.40 12.65
A 141220C00045000 C 12/20/14 45.0 9.05 9.75
A 141220C00047500 C 12/20/14 47.5 6.80 7.45
A 141220C00050000 C 12/20/14 50.0 5.10 5.25
A 141220C00052500 C 12/20/14 52.5 3.25 3.40
A 141220C00055000 C 12/20/14 55.0 1.76 1.95
A 141220C00057500 C 12/20/14 57.5 0.88 1.01
A 141220C00060000 C 12/20/14 60.0 0.34 0.51
A 141220C00062500 C 12/20/14 62.5 0.16 0.26
A 141220C00065000 C 12/20/14 65.0 0.03 0.21
A 141220C00070000 C 12/20/14 70.0 0.00 0.10
A 141220C00075000 C 12/20/14 75.0 0.00 0.06
A 141220P00032500 P 12/20/14 32.5 0.00 0.08
A 141220P00035000 P 12/20/14 35.0 0.00 0.14
A 141220P00037500 P 12/20/14 37.5 0.01 0.21
A 141220P00040000 P 12/20/14 40.0 0.02 0.26
A 141220P00042500 P 12/20/14 42.5 0.08 0.32
A 141220P00045000 P 12/20/14 45.0 0.20 0.40
A 141220P00047500 P 12/20/14 47.5 0.42 0.61
A 141220P00050000 P 12/20/14 50.0 0.78 0.88
A 141220P00052500 P 12/20/14 52.5 1.42 1.53
A 141220P00055000 P 12/20/14 55.0 2.48 2.60
A 141220P00057500 P 12/20/14 57.5 4.05 4.35
A 141220P00060000 P 12/20/14 60.0 6.00 6.70
A 141220P00062500 P 12/20/14 62.5 8.25 8.95
A 141220P00065000 P 12/20/14 65.0 10.50 11.45
A 141220P00070000 P 12/20/14 70.0 15.40 16.40
A 141220P00075000 P 12/20/14 75.0 19.15 22.70
A 150117C00020000 C 01/17/15 20.0 32.35 36.25
A 150117C00023000 C 01/17/15 23.0 29.65 33.00
A 150117C00025000 C 01/17/15 25.0 27.35 31.00
A 150117C00028000 C 01/17/15 28.0 24.60 28.00
A 150117C00030000 C 01/17/15 30.0 22.50 26.00
A 150117C00033000 C 01/17/15 33.0 20.70 22.55
A 150117C00035000 C 01/17/15 35.0 18.75 21.05
A 150117C00037000 C 01/17/15 37.0 16.85 18.85
A 150117C00040000 C 01/17/15 40.0 13.90 15.05
A 150117C00042000 C 01/17/15 42.0 12.00 12.80
A 150117C00045000 C 01/17/15 45.0 9.20 9.95
A 150117C00047000 C 01/17/15 47.0 7.35 8.15
A 150117C00050000 C 01/17/15 50.0 5.35 5.55
A 150117C00052500 C 01/17/15 52.5 3.60 3.75
A 150117C00055000 C 01/17/15 55.0 2.18 2.33
A 150117C00057500 C 01/17/15 57.5 1.21 1.36
A 150117C00060000 C 01/17/15 60.0 0.64 0.76
A 150117C00062500 C 01/17/15 62.5 0.27 0.50
A 150117C00065000 C 01/17/15 65.0 0.10 0.32
A 150117C00067500 C 01/17/15 67.5 0.03 0.20
A 150117C00070000 C 01/17/15 70.0 0.05 0.14
A 150117C00075000 C 01/17/15 75.0 0.00 0.10
A 150117C00080000 C 01/17/15 80.0 0.00 0.07
A 150117P00020000 P 01/17/15 20.0 0.00 0.04
A 150117P00023000 P 01/17/15 23.0 0.00 0.04
A 150117P00025000 P 01/17/15 25.0 0.00 0.05
A 150117P00028000 P 01/17/15 28.0 0.00 0.07
A 150117P00030000 P 01/17/15 30.0 0.00 0.09
A 150117P00033000 P 01/17/15 33.0 0.00 0.17
A 150117P00035000 P 01/17/15 35.0 0.00 0.22
A 150117P00037000 P 01/17/15 37.0 0.00 0.27
A 150117P00040000 P 01/17/15 40.0 0.09 0.34
A 150117P00042000 P 01/17/15 42.0 0.17 0.42
A 150117P00045000 P 01/17/15 45.0 0.39 0.61
A 150117P00047000 P 01/17/15 47.0 0.60 0.70
A 150117P00050000 P 01/17/15 50.0 1.11 1.23
A 150117P00052500 P 01/17/15 52.5 1.83 1.93
A 150117P00055000 P 01/17/15 55.0 2.93 3.05
A 150117P00057500 P 01/17/15 57.5 4.50 4.75
A 150117P00060000 P 01/17/15 60.0 6.30 6.80
A 150117P00062500 P 01/17/15 62.5 8.50 9.20
A 150117P00065000 P 01/17/15 65.0 10.55 11.70
A 150117P00067500 P 01/17/15 67.5 13.15 13.95
A 150117P00070000 P 01/17/15 70.0 15.10 16.50
A 150117P00075000 P 01/17/15 75.0 20.55 21.90
A 150117P00080000 P 01/17/15 80.0 24.30 27.55
A 150220C00027500 C 02/20/15 27.5 24.95 28.35
A 150220C00030000 C 02/20/15 30.0 22.35 25.95
A 150220C00032500 C 02/20/15 32.5 20.05 23.55
A 150220C00035000 C 02/20/15 35.0 17.60 21.10
A 150220C00037500 C 02/20/15 37.5 16.25 18.60
A 150220C00040000 C 02/20/15 40.0 13.95 14.75
A 150220C00042500 C 02/20/15 42.5 11.65 12.50
A 150220C00045000 C 02/20/15 45.0 9.45 10.15
A 150220C00047500 C 02/20/15 47.5 7.70 7.95
A 150220C00050000 C 02/20/15 50.0 5.70 6.05
A 150220C00052500 C 02/20/15 52.5 4.20 4.35
A 150220C00055000 C 02/20/15 55.0 2.74 2.98
A 150220C00057500 C 02/20/15 57.5 1.80 1.95
A 150220C00060000 C 02/20/15 60.0 1.09 1.23
A 150220C00062500 C 02/20/15 62.5 0.55 0.80
A 150220C00065000 C 02/20/15 65.0 0.28 0.59
A 150220C00067500 C 02/20/15 67.5 0.14 0.37
A 150220C00070000 C 02/20/15 70.0 0.04 0.26
A 150220C00075000 C 02/20/15 75.0 0.00 0.16
A 150220P00027500 P 02/20/15 27.5 0.00 0.10
A 150220P00030000 P 02/20/15 30.0 0.01 0.16
A 150220P00032500 P 02/20/15 32.5 0.02 0.23
A 150220P00035000 P 02/20/15 35.0 0.03 0.28
A 150220P00037500 P 02/20/15 37.5 0.09 0.34
A 150220P00040000 P 02/20/15 40.0 0.21 0.46
A 150220P00042500 P 02/20/15 42.5 0.37 0.64
A 150220P00045000 P 02/20/15 45.0 0.60 0.87
A 150220P00047500 P 02/20/15 47.5 1.03 1.22
A 150220P00050000 P 02/20/15 50.0 1.59 1.74
A 150220P00052500 P 02/20/15 52.5 2.41 2.60
A 150220P00055000 P 02/20/15 55.0 3.50 3.65
A 150220P00057500 P 02/20/15 57.5 5.00 5.25
A 150220P00060000 P 02/20/15 60.0 6.75 7.05
A 150220P00062500 P 02/20/15 62.5 8.80 9.40
A 150220P00065000 P 02/20/15 65.0 10.95 11.70
A 150220P00067500 P 02/20/15 67.5 13.25 14.05
A 150220P00070000 P 02/20/15 70.0 14.80 17.90
A 150220P00075000 P 02/20/15 75.0 19.70 22.55
A 150515C00027500 C 05/15/15 27.5 24.75 28.35
A 150515C00030000 C 05/15/15 30.0 23.00 26.40
A 150515C00032500 C 05/15/15 32.5 19.70 24.00
A 150515C00035000 C 05/15/15 35.0 17.40 20.90
A 150515C00037500 C 05/15/15 37.5 16.55 17.75
A 150515C00040000 C 05/15/15 40.0 14.25 15.50
A 150515C00042500 C 05/15/15 42.5 12.00 13.10
A 150515C00045000 C 05/15/15 45.0 10.00 10.70
A 150515C00047500 C 05/15/15 47.5 8.05 8.80
A 150515C00050000 C 05/15/15 50.0 6.30 7.00
A 150515C00052500 C 05/15/15 52.5 4.80 5.45
A 150515C00055000 C 05/15/15 55.0 3.55 4.15
A 150515C00057500 C 05/15/15 57.5 2.49 3.10
A 150515C00060000 C 05/15/15 60.0 1.72 2.15
A 150515C00062500 C 05/15/15 62.5 1.12 1.52
A 150515C00065000 C 05/15/15 65.0 0.71 1.08
A 150515C00067500 C 05/15/15 67.5 0.41 0.82
A 150515C00070000 C 05/15/15 70.0 0.26 0.61
A 150515C00075000 C 05/15/15 75.0 0.08 0.30
A 150515P00027500 P 05/15/15 27.5 0.04 0.23
A 150515P00030000 P 05/15/15 30.0 0.05 0.30
A 150515P00032500 P 05/15/15 32.5 0.11 0.36
A 150515P00035000 P 05/15/15 35.0 0.15 0.45
A 150515P00037500 P 05/15/15 37.5 0.30 0.60
A 150515P00040000 P 05/15/15 40.0 0.50 0.81
A 150515P00042500 P 05/15/15 42.5 0.74 1.10
A 150515P00045000 P 05/15/15 45.0 1.12 1.53
A 150515P00047500 P 05/15/15 47.5 1.69 2.07
A 150515P00050000 P 05/15/15 50.0 2.26 2.83
A 150515P00052500 P 05/15/15 52.5 3.30 3.75
A 150515P00055000 P 05/15/15 55.0 4.50 4.75
A 150515P00057500 P 05/15/15 57.5 5.90 6.50
A 150515P00060000 P 05/15/15 60.0 7.55 8.25
A 150515P00062500 P 05/15/15 62.5 9.45 10.15
A 150515P00065000 P 05/15/15 65.0 11.50 12.30
A 150515P00067500 P 05/15/15 67.5 13.40 14.60
A 150515P00070000 P 05/15/15 70.0 15.80 16.85
A 150515P00075000 P 05/15/15 75.0 19.65 22.45
A 160115C00027500 C 01/15/16 27.5 24.50 29.00
A 160115C00030000 C 01/15/16 30.0 22.15 26.85
A 160115C00032500 C 01/15/16 32.5 21.35 24.50
A 160115C00035000 C 01/15/16 35.0 19.05 22.25
A 160115C00037500 C 01/15/16 37.5 16.90 18.75
A 160115C00040000 C 01/15/16 40.0 14.80 18.45
A 160115C00042500 C 01/15/16 42.5 13.20 14.05
A 160115C00045000 C 01/15/16 45.0 11.20 12.15
A 160115C00047500 C 01/15/16 47.5 9.60 10.50
A 160115C00050000 C 01/15/16 50.0 8.05 8.90
A 160115C00052500 C 01/15/16 52.5 6.65 7.50
A 160115C00055000 C 01/15/16 55.0 5.65 6.05
A 160115C00057500 C 01/15/16 57.5 4.45 5.10
A 160115C00060000 C 01/15/16 60.0 3.45 4.05
A 160115C00062500 C 01/15/16 62.5 2.69 3.30
A 160115C00065000 C 01/15/16 65.0 2.07 2.83
A 160115C00067500 C 01/15/16 67.5 1.56 2.17
A 160115C00070000 C 01/15/16 70.0 1.18 1.82
A 160115C00075000 C 01/15/16 75.0 0.64 1.13
A 160115C00080000 C 01/15/16 80.0 0.34 0.73
A 160115C00085000 C 01/15/16 85.0 0.16 0.55
A 160115P00027500 P 01/15/16 27.5 0.19 0.57
A 160115P00030000 P 01/15/16 30.0 0.29 0.72
A 160115P00032500 P 01/15/16 32.5 0.45 0.97
A 160115P00035000 P 01/15/16 35.0 0.75 1.18
A 160115P00037500 P 01/15/16 37.5 0.98 1.56
A 160115P00040000 P 01/15/16 40.0 1.39 1.94
A 160115P00042500 P 01/15/16 42.5 1.88 2.48
A 160115P00045000 P 01/15/16 45.0 2.51 3.10
A 160115P00047500 P 01/15/16 47.5 3.30 3.90
A 160115P00050000 P 01/15/16 50.0 4.30 4.90
A 160115P00052500 P 01/15/16 52.5 5.30 6.00
A 160115P00055000 P 01/15/16 55.0 6.60 7.00
A 160115P00057500 P 01/15/16 57.5 7.90 8.55
A 160115P00060000 P 01/15/16 60.0 9.55 10.30
A 160115P00062500 P 01/15/16 62.5 11.20 12.05
A 160115P00065000 P 01/15/16 65.0 13.10 13.95
A 160115P00067500 P 01/15/16 67.5 14.40 15.95
A 160115P00070000 P 01/15/16 70.0 17.05 18.00
A 160115P00075000 P 01/15/16 75.0 19.70 22.65
A 160115P00080000 P 01/15/16 80.0 24.05 27.25
A 160115P00085000 P 01/15/16 85.0 28.75 32.05
A 170120C00027500 C 01/20/17 27.5 25.10 29.75
A 170120C00030000 C 01/20/17 30.0 23.00 27.45
A 170120C00032500 C 01/20/17 32.5 21.00 25.30
A 170120C00035000 C 01/20/17 35.0 18.65 23.00
A 170120C00037500 C 01/20/17 37.5 18.00 19.90
A 170120C00040000 C 01/20/17 40.0 16.15 18.10
A 170120C00042500 C 01/20/17 42.5 14.40 16.45
A 170120C00045000 C 01/20/17 45.0 12.75 14.75
A 170120C00047500 C 01/20/17 47.5 11.20 13.35
A 170120C00050000 C 01/20/17 50.0 10.05 11.90
A 170120C00052500 C 01/20/17 52.5 8.45 10.50
A 170120C00055000 C 01/20/17 55.0 7.25 9.30
A 170120C00057500 C 01/20/17 57.5 6.30 8.20
A 170120C00060000 C 01/20/17 60.0 5.40 7.25
A 170120C00062500 C 01/20/17 62.5 4.45 6.45
A 170120C00065000 C 01/20/17 65.0 3.70 5.60
A 170120C00070000 C 01/20/17 70.0 2.54 4.35
A 170120C00075000 C 01/20/17 75.0 1.85 3.35
A 170120C00080000 C 01/20/17 80.0 1.20 2.59
A 170120P00027500 P 01/20/17 27.5 0.55 1.32
A 170120P00030000 P 01/20/17 30.0 0.81 1.40
A 170120P00032500 P 01/20/17 32.5 0.91 2.01
A 170120P00035000 P 01/20/17 35.0 1.30 2.45
A 170120P00037500 P 01/20/17 37.5 1.78 2.90
A 170120P00040000 P 01/20/17 40.0 2.36 3.65
A 170120P00042500 P 01/20/17 42.5 3.05 4.35
A 170120P00045000 P 01/20/17 45.0 3.85 5.20
A 170120P00047500 P 01/20/17 47.5 4.75 6.20
A 170120P00050000 P 01/20/17 50.0 5.75 7.20
A 170120P00052500 P 01/20/17 52.5 6.90 8.40
A 170120P00055000 P 01/20/17 55.0 8.15 9.70
A 170120P00057500 P 01/20/17 57.5 9.50 11.60
A 170120P00060000 P 01/20/17 60.0 11.00 12.65
A 170120P00062500 P 01/20/17 62.5 12.50 14.30
A 170120P00065000 P 01/20/17 65.0 14.20 16.05
A 170120P00070000 P 01/20/17 70.0 17.85 19.85
A 170120P00075000 P 01/20/17 75.0 22.00 24.10
A 170120P00080000 P 01/20/17 80.0 26.30 28.40

OPRA data is delayed 15 minutes.