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 (2017-08-18)Premium Content

Agilent Technologies (A)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 170818C00025000 C 08/18/17 25.0 36.50 39.60
A 170818C00027500 C 08/18/17 27.5 33.70 37.20
A 170818C00030000 C 08/18/17 30.0 31.60 34.60
A 170818C00032500 C 08/18/17 32.5 28.80 32.20
A 170818C00035000 C 08/18/17 35.0 26.10 29.60
A 170818C00037500 C 08/18/17 37.5 24.10 27.20
A 170818C00040000 C 08/18/17 40.0 21.75 24.60
A 170818C00042500 C 08/18/17 42.5 18.90 22.15
A 170818C00045000 C 08/18/17 45.0 16.80 18.95
A 170818C00047500 C 08/18/17 47.5 14.35 16.90
A 170818C00050000 C 08/18/17 50.0 11.90 12.50
A 170818C00052500 C 08/18/17 52.5 9.30 10.00
A 170818C00055000 C 08/18/17 55.0 6.90 7.45
A 170818C00057500 C 08/18/17 57.5 4.50 4.90
A 170818C00060000 C 08/18/17 60.0 2.13 2.30
A 170818C00062500 C 08/18/17 62.5 0.20 0.30
A 170818C00065000 C 08/18/17 65.0 0.00 0.05
A 170818C00067500 C 08/18/17 67.5 0.00 0.01
A 170818C00070000 C 08/18/17 70.0 0.00 0.01
A 170818P00025000 P 08/18/17 25.0 0.00 0.01
A 170818P00027500 P 08/18/17 27.5 0.00 0.01
A 170818P00030000 P 08/18/17 30.0 0.00 0.01
A 170818P00032500 P 08/18/17 32.5 0.00 0.01
A 170818P00035000 P 08/18/17 35.0 0.00 0.01
A 170818P00037500 P 08/18/17 37.5 0.00 0.01
A 170818P00040000 P 08/18/17 40.0 0.00 0.01
A 170818P00042500 P 08/18/17 42.5 0.00 0.01
A 170818P00045000 P 08/18/17 45.0 0.00 0.01
A 170818P00047500 P 08/18/17 47.5 0.00 0.01
A 170818P00050000 P 08/18/17 50.0 0.00 0.01
A 170818P00052500 P 08/18/17 52.5 0.00 0.02
A 170818P00055000 P 08/18/17 55.0 0.01 0.02
A 170818P00057500 P 08/18/17 57.5 0.02 0.04
A 170818P00060000 P 08/18/17 60.0 0.01 0.05
A 170818P00062500 P 08/18/17 62.5 0.46 0.61
A 170818P00065000 P 08/18/17 65.0 2.66 3.10
A 170818P00067500 P 08/18/17 67.5 5.10 6.45
A 170818P00070000 P 08/18/17 70.0 7.55 10.10
A 170915C00042500 C 09/15/17 42.5 19.55 19.95
A 170915C00045000 C 09/15/17 45.0 17.00 17.50
A 170915C00047500 C 09/15/17 47.5 13.45 17.20
A 170915C00050000 C 09/15/17 50.0 11.95 12.50
A 170915C00052500 C 09/15/17 52.5 9.50 10.00
A 170915C00055000 C 09/15/17 55.0 7.05 7.70
A 170915C00057500 C 09/15/17 57.5 4.65 5.15
A 170915C00060000 C 09/15/17 60.0 2.69 3.00
A 170915C00062500 C 09/15/17 62.5 1.13 1.39
A 170915C00065000 C 09/15/17 65.0 0.32 0.43
A 170915C00067500 C 09/15/17 67.5 0.07 0.16
A 170915C00070000 C 09/15/17 70.0 0.00 0.07
A 170915C00075000 C 09/15/17 75.0 0.00 0.03
A 170915C00080000 C 09/15/17 80.0 0.00 0.03
A 170915P00042500 P 09/15/17 42.5 0.00 0.04
A 170915P00045000 P 09/15/17 45.0 0.00 0.06
A 170915P00047500 P 09/15/17 47.5 0.00 0.06
A 170915P00050000 P 09/15/17 50.0 0.00 0.07
A 170915P00052500 P 09/15/17 52.5 0.04 0.08
A 170915P00055000 P 09/15/17 55.0 0.06 0.13
A 170915P00057500 P 09/15/17 57.5 0.16 0.28
A 170915P00060000 P 09/15/17 60.0 0.48 0.67
A 170915P00062500 P 09/15/17 62.5 1.35 1.72
A 170915P00065000 P 09/15/17 65.0 2.89 3.30
A 170915P00067500 P 09/15/17 67.5 5.10 5.65
A 170915P00070000 P 09/15/17 70.0 7.45 8.15
A 170915P00075000 P 09/15/17 75.0 12.45 13.10
A 170915P00080000 P 09/15/17 80.0 16.30 18.60
A 171117C00035000 C 11/17/17 35.0 25.20 29.50
A 171117C00037500 C 11/17/17 37.5 22.75 26.80
A 171117C00040000 C 11/17/17 40.0 20.90 23.10
A 171117C00042500 C 11/17/17 42.5 18.95 20.00
A 171117C00045000 C 11/17/17 45.0 17.00 18.30
A 171117C00047500 C 11/17/17 47.5 14.45 15.30
A 171117C00050000 C 11/17/17 50.0 12.20 12.90
A 171117C00052500 C 11/17/17 52.5 9.80 10.50
A 171117C00055000 C 11/17/17 55.0 7.65 8.20
A 171117C00057500 C 11/17/17 57.5 5.65 6.05
A 171117C00060000 C 11/17/17 60.0 3.95 4.20
A 171117C00062500 C 11/17/17 62.5 2.36 2.65
A 171117C00065000 C 11/17/17 65.0 1.39 1.66
A 171117C00067500 C 11/17/17 67.5 0.69 0.98
A 171117C00070000 C 11/17/17 70.0 0.34 0.50
A 171117P00035000 P 11/17/17 35.0 0.00 0.04
A 171117P00037500 P 11/17/17 37.5 0.00 0.05
A 171117P00040000 P 11/17/17 40.0 0.02 0.06
A 171117P00042500 P 11/17/17 42.5 0.00 0.09
A 171117P00045000 P 11/17/17 45.0 0.04 0.11
A 171117P00047500 P 11/17/17 47.5 0.08 0.15
A 171117P00050000 P 11/17/17 50.0 0.16 0.25
A 171117P00052500 P 11/17/17 52.5 0.29 0.44
A 171117P00055000 P 11/17/17 55.0 0.42 0.68
A 171117P00057500 P 11/17/17 57.5 0.81 1.28
A 171117P00060000 P 11/17/17 60.0 1.62 1.85
A 171117P00062500 P 11/17/17 62.5 2.48 2.90
A 171117P00065000 P 11/17/17 65.0 4.05 4.40
A 171117P00067500 P 11/17/17 67.5 5.80 6.25
A 171117P00070000 P 11/17/17 70.0 7.60 8.45
A 180119C00020000 C 01/19/18 20.0 39.80 44.10
A 180119C00022500 C 01/19/18 22.5 37.30 41.40
A 180119C00025000 C 01/19/18 25.0 34.70 38.90
A 180119C00027500 C 01/19/18 27.5 32.30 36.60
A 180119C00030000 C 01/19/18 30.0 29.90 34.00
A 180119C00032500 C 01/19/18 32.5 27.45 31.65
A 180119C00035000 C 01/19/18 35.0 26.10 28.00
A 180119C00037500 C 01/19/18 37.5 23.50 25.65
A 180119C00040000 C 01/19/18 40.0 20.80 23.10
A 180119C00042500 C 01/19/18 42.5 18.10 20.75
A 180119C00045000 C 01/19/18 45.0 16.85 17.70
A 180119C00047500 C 01/19/18 47.5 14.50 16.45
A 180119C00050000 C 01/19/18 50.0 12.50 13.15
A 180119C00052500 C 01/19/18 52.5 10.20 10.80
A 180119C00055000 C 01/19/18 55.0 8.20 8.60
A 180119C00057500 C 01/19/18 57.5 6.35 6.65
A 180119C00060000 C 01/19/18 60.0 4.65 4.95
A 180119C00062500 C 01/19/18 62.5 3.20 3.50
A 180119C00065000 C 01/19/18 65.0 2.13 2.56
A 180119C00067500 C 01/19/18 67.5 1.26 1.54
A 180119C00070000 C 01/19/18 70.0 0.77 0.94
A 180119C00075000 C 01/19/18 75.0 0.27 0.35
A 180119P00020000 P 01/19/18 20.0 0.00 0.04
A 180119P00022500 P 01/19/18 22.5 0.00 0.04
A 180119P00025000 P 01/19/18 25.0 0.00 0.04
A 180119P00027500 P 01/19/18 27.5 0.00 0.05
A 180119P00030000 P 01/19/18 30.0 0.00 0.05
A 180119P00032500 P 01/19/18 32.5 0.00 0.06
A 180119P00035000 P 01/19/18 35.0 0.00 0.09
A 180119P00037500 P 01/19/18 37.5 0.02 0.59
A 180119P00040000 P 01/19/18 40.0 0.05 0.13
A 180119P00042500 P 01/19/18 42.5 0.08 0.18
A 180119P00045000 P 01/19/18 45.0 0.12 0.25
A 180119P00047500 P 01/19/18 47.5 0.22 0.34
A 180119P00050000 P 01/19/18 50.0 0.40 0.48
A 180119P00052500 P 01/19/18 52.5 0.60 0.73
A 180119P00055000 P 01/19/18 55.0 1.00 1.21
A 180119P00057500 P 01/19/18 57.5 1.55 1.68
A 180119P00060000 P 01/19/18 60.0 2.31 2.50
A 180119P00062500 P 01/19/18 62.5 3.35 3.60
A 180119P00065000 P 01/19/18 65.0 4.75 5.20
A 180119P00067500 P 01/19/18 67.5 6.40 6.90
A 180119P00070000 P 01/19/18 70.0 8.25 8.80
A 180119P00075000 P 01/19/18 75.0 12.65 13.55
A 180216C00030000 C 02/16/18 30.0 30.10 33.95
A 180216C00032500 C 02/16/18 32.5 28.10 30.85
A 180216C00035000 C 02/16/18 35.0 25.50 28.65
A 180216C00037500 C 02/16/18 37.5 23.55 25.40
A 180216C00040000 C 02/16/18 40.0 20.50 23.65
A 180216C00042500 C 02/16/18 42.5 18.85 20.55
A 180216C00045000 C 02/16/18 45.0 16.25 18.90
A 180216C00047500 C 02/16/18 47.5 13.95 16.65
A 180216C00050000 C 02/16/18 50.0 11.60 14.20
A 180216C00052500 C 02/16/18 52.5 10.30 10.95
A 180216C00055000 C 02/16/18 55.0 8.40 9.05
A 180216C00057500 C 02/16/18 57.5 6.65 7.00
A 180216C00060000 C 02/16/18 60.0 5.00 5.35
A 180216C00062500 C 02/16/18 62.5 3.65 4.00
A 180216C00065000 C 02/16/18 65.0 2.50 2.86
A 180216C00067500 C 02/16/18 67.5 1.66 1.97
A 180216C00070000 C 02/16/18 70.0 1.04 1.27
A 180216C00075000 C 02/16/18 75.0 0.37 0.51
A 180216C00080000 C 02/16/18 80.0 0.09 0.22
A 180216C00085000 C 02/16/18 85.0 0.00 0.11
A 180216P00030000 P 02/16/18 30.0 0.00 0.59
A 180216P00032500 P 02/16/18 32.5 0.00 0.61
A 180216P00035000 P 02/16/18 35.0 0.00 0.63
A 180216P00037500 P 02/16/18 37.5 0.00 0.13
A 180216P00040000 P 02/16/18 40.0 0.11 0.17
A 180216P00042500 P 02/16/18 42.5 0.14 0.23
A 180216P00045000 P 02/16/18 45.0 0.19 0.33
A 180216P00047500 P 02/16/18 47.5 0.32 0.46
A 180216P00050000 P 02/16/18 50.0 0.57 0.65
A 180216P00052500 P 02/16/18 52.5 0.84 0.93
A 180216P00055000 P 02/16/18 55.0 1.12 1.39
A 180216P00057500 P 02/16/18 57.5 1.74 2.07
A 180216P00060000 P 02/16/18 60.0 2.57 2.90
A 180216P00062500 P 02/16/18 62.5 3.75 4.05
A 180216P00065000 P 02/16/18 65.0 5.10 5.60
A 180216P00067500 P 02/16/18 67.5 6.75 7.15
A 180216P00070000 P 02/16/18 70.0 8.60 9.00
A 180216P00075000 P 02/16/18 75.0 11.80 13.45
A 180216P00080000 P 02/16/18 80.0 16.65 19.70
A 180216P00085000 P 02/16/18 85.0 21.00 25.15

OPRA data is delayed 15 minutes.