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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150417C00022500 C 04/17/15 22.5 16.65 19.95
A 150417C00025000 C 04/17/15 25.0 14.00 17.35
A 150417C00027500 C 04/17/15 27.5 11.65 14.90
A 150417C00030000 C 04/17/15 30.0 9.15 12.45
A 150417C00032500 C 04/17/15 32.5 7.65 8.85
A 150417C00035000 C 04/17/15 35.0 5.25 6.15
A 150417C00037500 C 04/17/15 37.5 2.89 3.55
A 150417C00040000 C 04/17/15 40.0 1.13 1.27
A 150417C00042500 C 04/17/15 42.5 0.20 0.25
A 150417C00045000 C 04/17/15 45.0 0.01 0.09
A 150417C00047500 C 04/17/15 47.5 0.00 0.05
A 150417C00050000 C 04/17/15 50.0 0.00 0.05
A 150417C00055000 C 04/17/15 55.0 0.00 0.04
A 150417P00022500 P 04/17/15 22.5 0.00 0.03
A 150417P00025000 P 04/17/15 25.0 0.00 0.03
A 150417P00027500 P 04/17/15 27.5 0.00 0.04
A 150417P00030000 P 04/17/15 30.0 0.00 0.05
A 150417P00032500 P 04/17/15 32.5 0.00 0.07
A 150417P00035000 P 04/17/15 35.0 0.00 0.10
A 150417P00037500 P 04/17/15 37.5 0.08 0.13
A 150417P00040000 P 04/17/15 40.0 0.50 0.58
A 150417P00042500 P 04/17/15 42.5 2.05 2.15
A 150417P00045000 P 04/17/15 45.0 4.10 4.50
A 150417P00047500 P 04/17/15 47.5 6.60 7.25
A 150417P00050000 P 04/17/15 50.0 7.65 11.00
A 150417P00055000 P 04/17/15 55.0 12.90 15.95
A 150515C00027500 C 05/15/15 27.5 12.55 14.90
A 150515C00030000 C 05/15/15 30.0 10.05 12.40
A 150515C00032500 C 05/15/15 32.5 7.75 8.55
A 150515C00035000 C 05/15/15 35.0 5.50 6.20
A 150515C00037500 C 05/15/15 37.5 3.55 3.85
A 150515C00040000 C 05/15/15 40.0 1.80 2.02
A 150515C00042500 C 05/15/15 42.5 0.73 0.86
A 150515C00045000 C 05/15/15 45.0 0.20 0.33
A 150515C00047500 C 05/15/15 47.5 0.05 0.13
A 150515C00050000 C 05/15/15 50.0 0.00 0.08
A 150515C00055000 C 05/15/15 55.0 0.00 0.05
A 150515P00027500 P 05/15/15 27.5 0.00 0.06
A 150515P00030000 P 05/15/15 30.0 0.01 0.10
A 150515P00032500 P 05/15/15 32.5 0.02 0.15
A 150515P00035000 P 05/15/15 35.0 0.14 0.21
A 150515P00037500 P 05/15/15 37.5 0.43 0.50
A 150515P00040000 P 05/15/15 40.0 1.12 1.24
A 150515P00042500 P 05/15/15 42.5 2.42 2.68
A 150515P00045000 P 05/15/15 45.0 4.35 5.15
A 150515P00047500 P 05/15/15 47.5 6.55 7.40
A 150515P00050000 P 05/15/15 50.0 9.05 9.85
A 150515P00055000 P 05/15/15 55.0 13.70 15.20
A 150821C00022500 C 08/21/15 22.5 17.35 19.90
A 150821C00025000 C 08/21/15 25.0 14.90 17.45
A 150821C00027500 C 08/21/15 27.5 12.45 15.05
A 150821C00030000 C 08/21/15 30.0 10.30 12.65
A 150821C00032500 C 08/21/15 32.5 8.25 9.30
A 150821C00035000 C 08/21/15 35.0 6.40 6.70
A 150821C00037500 C 08/21/15 37.5 4.50 4.80
A 150821C00040000 C 08/21/15 40.0 2.97 3.20
A 150821C00042500 C 08/21/15 42.5 1.80 2.01
A 150821C00045000 C 08/21/15 45.0 1.01 1.17
A 150821C00047500 C 08/21/15 47.5 0.43 0.65
A 150821C00050000 C 08/21/15 50.0 0.20 0.40
A 150821C00055000 C 08/21/15 55.0 0.02 0.14
A 150821P00022500 P 08/21/15 22.5 0.03 0.10
A 150821P00025000 P 08/21/15 25.0 0.03 0.16
A 150821P00027500 P 08/21/15 27.5 0.06 0.22
A 150821P00030000 P 08/21/15 30.0 0.13 0.34
A 150821P00032500 P 08/21/15 32.5 0.31 0.53
A 150821P00035000 P 08/21/15 35.0 0.70 0.88
A 150821P00037500 P 08/21/15 37.5 1.28 1.50
A 150821P00040000 P 08/21/15 40.0 2.17 2.41
A 150821P00042500 P 08/21/15 42.5 3.45 3.75
A 150821P00045000 P 08/21/15 45.0 5.10 5.45
A 150821P00047500 P 08/21/15 47.5 7.15 7.50
A 150821P00050000 P 08/21/15 50.0 9.05 11.20
A 150821P00055000 P 08/21/15 55.0 12.75 16.05
A 151120C00022500 C 11/20/15 22.5 17.40 20.20
A 151120C00025000 C 11/20/15 25.0 14.95 17.70
A 151120C00027500 C 11/20/15 27.5 12.55 15.40
A 151120C00030000 C 11/20/15 30.0 10.30 13.15
A 151120C00032500 C 11/20/15 32.5 8.50 10.55
A 151120C00035000 C 11/20/15 35.0 6.95 7.30
A 151120C00037500 C 11/20/15 37.5 5.20 5.55
A 151120C00040000 C 11/20/15 40.0 3.70 4.00
A 151120C00042500 C 11/20/15 42.5 2.41 2.76
A 151120C00045000 C 11/20/15 45.0 1.53 1.83
A 151120C00047500 C 11/20/15 47.5 0.90 1.21
A 151120C00050000 C 11/20/15 50.0 0.49 0.79
A 151120C00055000 C 11/20/15 55.0 0.12 0.34
A 151120C00060000 C 11/20/15 60.0 0.02 0.16
A 151120P00022500 P 11/20/15 22.5 0.05 0.21
A 151120P00025000 P 11/20/15 25.0 0.08 0.31
A 151120P00027500 P 11/20/15 27.5 0.19 0.43
A 151120P00030000 P 11/20/15 30.0 0.37 0.64
A 151120P00032500 P 11/20/15 32.5 0.70 0.98
A 151120P00035000 P 11/20/15 35.0 1.21 1.48
A 151120P00037500 P 11/20/15 37.5 1.95 2.22
A 151120P00040000 P 11/20/15 40.0 2.91 3.15
A 151120P00042500 P 11/20/15 42.5 4.15 4.45
A 151120P00045000 P 11/20/15 45.0 5.70 6.10
A 151120P00047500 P 11/20/15 47.5 7.60 7.95
A 151120P00050000 P 11/20/15 50.0 9.55 10.60
A 151120P00055000 P 11/20/15 55.0 13.65 16.50
A 151120P00060000 P 11/20/15 60.0 17.75 21.35
A 160115C00020000 C 01/15/16 20.0 18.70 22.80
A 160115C00022500 C 01/15/16 22.5 16.20 20.40
A 160115C00025000 C 01/15/16 25.0 13.85 18.00
A 160115C00027500 C 01/15/16 27.5 11.90 15.80
A 160115C00030000 C 01/15/16 30.0 10.90 12.15
A 160115C00032500 C 01/15/16 32.5 9.10 9.60
A 160115C00035000 C 01/15/16 35.0 7.15 7.65
A 160115C00037500 C 01/15/16 37.5 5.50 5.90
A 160115C00040000 C 01/15/16 40.0 4.00 4.35
A 160115C00042500 C 01/15/16 42.5 2.74 3.10
A 160115C00045000 C 01/15/16 45.0 1.81 2.19
A 160115C00047500 C 01/15/16 47.5 1.14 1.46
A 160115C00050000 C 01/15/16 50.0 0.65 1.00
A 160115C00055000 C 01/15/16 55.0 0.18 0.46
A 160115C00060000 C 01/15/16 60.0 0.04 0.21
A 160115P00020000 P 01/15/16 20.0 0.05 0.20
A 160115P00022500 P 01/15/16 22.5 0.09 0.29
A 160115P00025000 P 01/15/16 25.0 0.16 0.41
A 160115P00027500 P 01/15/16 27.5 0.30 0.59
A 160115P00030000 P 01/15/16 30.0 0.56 0.86
A 160115P00032500 P 01/15/16 32.5 0.95 1.24
A 160115P00035000 P 01/15/16 35.0 1.51 1.75
A 160115P00037500 P 01/15/16 37.5 2.27 2.55
A 160115P00040000 P 01/15/16 40.0 3.25 3.50
A 160115P00042500 P 01/15/16 42.5 4.50 4.75
A 160115P00045000 P 01/15/16 45.0 6.00 6.35
A 160115P00047500 P 01/15/16 47.5 7.85 8.30
A 160115P00050000 P 01/15/16 50.0 9.85 10.30
A 160115P00055000 P 01/15/16 55.0 13.15 16.80
A 160115P00060000 P 01/15/16 60.0 18.00 21.75
A 170120C00020000 C 01/20/17 20.0 18.60 23.00
A 170120C00022500 C 01/20/17 22.5 17.15 20.80
A 170120C00025000 C 01/20/17 25.0 15.00 18.60
A 170120C00027500 C 01/20/17 27.5 12.95 16.60
A 170120C00030000 C 01/20/17 30.0 11.95 13.60
A 170120C00032500 C 01/20/17 32.5 10.10 11.70
A 170120C00035000 C 01/20/17 35.0 8.50 10.10
A 170120C00037500 C 01/20/17 37.5 7.00 8.50
A 170120C00040000 C 01/20/17 40.0 5.70 7.15
A 170120C00042500 C 01/20/17 42.5 4.55 6.00
A 170120C00045000 C 01/20/17 45.0 3.65 4.95
A 170120C00047500 C 01/20/17 47.5 2.70 4.05
A 170120C00050000 C 01/20/17 50.0 2.20 3.35
A 170120C00055000 C 01/20/17 55.0 1.12 2.09
A 170120C00060000 C 01/20/17 60.0 0.50 1.44
A 170120P00020000 P 01/20/17 20.0 0.24 0.84
A 170120P00022500 P 01/20/17 22.5 0.38 1.12
A 170120P00025000 P 01/20/17 25.0 0.67 1.47
A 170120P00027500 P 01/20/17 27.5 1.06 1.90
A 170120P00030000 P 01/20/17 30.0 1.55 2.35
A 170120P00032500 P 01/20/17 32.5 2.18 2.93
A 170120P00035000 P 01/20/17 35.0 2.95 3.90
A 170120P00037500 P 01/20/17 37.5 3.95 5.00
A 170120P00040000 P 01/20/17 40.0 5.05 6.15
A 170120P00042500 P 01/20/17 42.5 6.30 7.40
A 170120P00045000 P 01/20/17 45.0 7.70 9.00
A 170120P00047500 P 01/20/17 47.5 9.30 10.60
A 170120P00050000 P 01/20/17 50.0 11.05 12.40
A 170120P00055000 P 01/20/17 55.0 15.05 16.35
A 170120P00060000 P 01/20/17 60.0 18.55 21.70

OPRA data is delayed 15 minutes.