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 (2016-11-18)Premium Content

Agilent Technologies (A)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 161216C00025000 C 12/16/16 25.0 18.10 19.40
A 161216C00027500 C 12/16/16 27.5 15.60 18.10
A 161216C00030000 C 12/16/16 30.0 13.10 14.60
A 161216C00032500 C 12/16/16 32.5 10.40 12.10
A 161216C00035000 C 12/16/16 35.0 8.15 9.30
A 161216C00037500 C 12/16/16 37.5 5.65 6.80
A 161216C00040000 C 12/16/16 40.0 3.20 4.20
A 161216C00042500 C 12/16/16 42.5 1.73 1.93
A 161216C00045000 C 12/16/16 45.0 0.35 0.41
A 161216C00047500 C 12/16/16 47.5 0.03 0.05
A 161216C00050000 C 12/16/16 50.0 0.00 0.13
A 161216C00052500 C 12/16/16 52.5 0.00 0.15
A 161216C00055000 C 12/16/16 55.0 0.00 0.10
A 161216C00060000 C 12/16/16 60.0 0.00 0.10
A 161216C00065000 C 12/16/16 65.0 0.00 0.10
A 161216P00025000 P 12/16/16 25.0 0.00 0.10
A 161216P00027500 P 12/16/16 27.5 0.00 0.10
A 161216P00030000 P 12/16/16 30.0 0.00 0.39
A 161216P00032500 P 12/16/16 32.5 0.00 0.44
A 161216P00035000 P 12/16/16 35.0 0.00 0.03
A 161216P00037500 P 12/16/16 37.5 0.00 0.03
A 161216P00040000 P 12/16/16 40.0 0.04 0.08
A 161216P00042500 P 12/16/16 42.5 0.26 0.29
A 161216P00045000 P 12/16/16 45.0 1.30 1.37
A 161216P00047500 P 12/16/16 47.5 3.35 3.75
A 161216P00050000 P 12/16/16 50.0 5.85 7.15
A 161216P00052500 P 12/16/16 52.5 8.30 10.15
A 161216P00055000 P 12/16/16 55.0 10.80 12.70
A 161216P00060000 P 12/16/16 60.0 15.80 17.70
A 161216P00065000 P 12/16/16 65.0 20.80 22.95
A 170120C00020000 C 01/20/17 20.0 23.10 25.30
A 170120C00022500 C 01/20/17 22.5 20.65 22.30
A 170120C00025000 C 01/20/17 25.0 18.15 19.70
A 170120C00027500 C 01/20/17 27.5 15.65 16.90
A 170120C00030000 C 01/20/17 30.0 13.15 14.35
A 170120C00032500 C 01/20/17 32.5 10.65 12.00
A 170120C00035000 C 01/20/17 35.0 8.20 9.35
A 170120C00037500 C 01/20/17 37.5 5.80 7.10
A 170120C00040000 C 01/20/17 40.0 3.90 4.70
A 170120C00042500 C 01/20/17 42.5 2.31 2.42
A 170120C00045000 C 01/20/17 45.0 0.90 0.96
A 170120C00047500 C 01/20/17 47.5 0.25 0.30
A 170120C00050000 C 01/20/17 50.0 0.06 0.10
A 170120C00052500 C 01/20/17 52.5 0.01 0.04
A 170120C00055000 C 01/20/17 55.0 0.00 0.03
A 170120C00057500 C 01/20/17 57.5 0.00 0.05
A 170120C00060000 C 01/20/17 60.0 0.00 0.05
A 170120C00065000 C 01/20/17 65.0 0.00 0.05
A 170120P00020000 P 01/20/17 20.0 0.00 0.05
A 170120P00022500 P 01/20/17 22.5 0.00 0.05
A 170120P00025000 P 01/20/17 25.0 0.00 0.05
A 170120P00027500 P 01/20/17 27.5 0.00 0.03
A 170120P00030000 P 01/20/17 30.0 0.00 0.07
A 170120P00032500 P 01/20/17 32.5 0.02 0.05
A 170120P00035000 P 01/20/17 35.0 0.05 0.08
A 170120P00037500 P 01/20/17 37.5 0.13 0.16
A 170120P00040000 P 01/20/17 40.0 0.33 0.37
A 170120P00042500 P 01/20/17 42.5 0.85 0.89
A 170120P00045000 P 01/20/17 45.0 1.96 2.00
A 170120P00047500 P 01/20/17 47.5 3.75 3.90
A 170120P00050000 P 01/20/17 50.0 5.95 7.25
A 170120P00052500 P 01/20/17 52.5 8.35 9.75
A 170120P00055000 P 01/20/17 55.0 10.90 12.70
A 170120P00057500 P 01/20/17 57.5 13.40 15.50
A 170120P00060000 P 01/20/17 60.0 15.90 17.80
A 170120P00065000 P 01/20/17 65.0 20.90 23.00
A 170217C00022500 C 02/17/17 22.5 20.60 21.90
A 170217C00025000 C 02/17/17 25.0 18.10 19.35
A 170217C00027500 C 02/17/17 27.5 15.65 16.80
A 170217C00030000 C 02/17/17 30.0 13.15 14.45
A 170217C00032500 C 02/17/17 32.5 10.70 11.75
A 170217C00035000 C 02/17/17 35.0 8.30 9.30
A 170217C00037500 C 02/17/17 37.5 6.00 7.10
A 170217C00040000 C 02/17/17 40.0 4.45 4.80
A 170217C00042500 C 02/17/17 42.5 2.83 2.97
A 170217C00045000 C 02/17/17 45.0 1.49 1.56
A 170217C00047500 C 02/17/17 47.5 0.67 0.72
A 170217C00050000 C 02/17/17 50.0 0.24 0.29
A 170217C00052500 C 02/17/17 52.5 0.06 0.11
A 170217C00055000 C 02/17/17 55.0 0.02 0.05
A 170217C00057500 C 02/17/17 57.5 0.00 0.03
A 170217C00060000 C 02/17/17 60.0 0.00 0.05
A 170217C00065000 C 02/17/17 65.0 0.00 0.05
A 170217P00022500 P 02/17/17 22.5 0.00 0.05
A 170217P00025000 P 02/17/17 25.0 0.00 0.03
A 170217P00027500 P 02/17/17 27.5 0.01 0.10
A 170217P00030000 P 02/17/17 30.0 0.03 0.07
A 170217P00032500 P 02/17/17 32.5 0.08 0.12
A 170217P00035000 P 02/17/17 35.0 0.17 0.21
A 170217P00037500 P 02/17/17 37.5 0.34 0.39
A 170217P00040000 P 02/17/17 40.0 0.70 0.75
A 170217P00042500 P 02/17/17 42.5 1.36 1.40
A 170217P00045000 P 02/17/17 45.0 2.50 2.58
A 170217P00047500 P 02/17/17 47.5 4.05 4.30
A 170217P00050000 P 02/17/17 50.0 6.05 7.40
A 170217P00052500 P 02/17/17 52.5 8.45 9.80
A 170217P00055000 P 02/17/17 55.0 10.80 12.50
A 170217P00057500 P 02/17/17 57.5 13.35 14.95
A 170217P00060000 P 02/17/17 60.0 15.90 17.70
A 170217P00065000 P 02/17/17 65.0 20.90 22.80
A 170519C00022500 C 05/19/17 22.5 20.55 22.00
A 170519C00025000 C 05/19/17 25.0 18.10 19.25
A 170519C00027500 C 05/19/17 27.5 15.60 16.85
A 170519C00030000 C 05/19/17 30.0 13.20 14.35
A 170519C00032500 C 05/19/17 32.5 10.85 12.05
A 170519C00035000 C 05/19/17 35.0 8.65 9.85
A 170519C00037500 C 05/19/17 37.5 7.10 7.65
A 170519C00040000 C 05/19/17 40.0 5.25 5.65
A 170519C00042500 C 05/19/17 42.5 3.75 3.90
A 170519C00045000 C 05/19/17 45.0 2.43 2.57
A 170519C00047500 C 05/19/17 47.5 1.50 1.58
A 170519C00050000 C 05/19/17 50.0 0.79 0.94
A 170519C00052500 C 05/19/17 52.5 0.40 0.51
A 170519C00055000 C 05/19/17 55.0 0.18 0.25
A 170519C00060000 C 05/19/17 60.0 0.03 0.06
A 170519C00065000 C 05/19/17 65.0 0.00 0.03
A 170519P00022500 P 05/19/17 22.5 0.04 0.08
A 170519P00025000 P 05/19/17 25.0 0.06 0.11
A 170519P00027500 P 05/19/17 27.5 0.11 0.16
A 170519P00030000 P 05/19/17 30.0 0.19 0.25
A 170519P00032500 P 05/19/17 32.5 0.33 0.38
A 170519P00035000 P 05/19/17 35.0 0.53 0.60
A 170519P00037500 P 05/19/17 37.5 0.91 0.97
A 170519P00040000 P 05/19/17 40.0 1.45 1.57
A 170519P00042500 P 05/19/17 42.5 2.29 2.41
A 170519P00045000 P 05/19/17 45.0 3.45 3.60
A 170519P00047500 P 05/19/17 47.5 4.85 5.35
A 170519P00050000 P 05/19/17 50.0 6.80 7.10
A 170519P00052500 P 05/19/17 52.5 8.80 10.05
A 170519P00055000 P 05/19/17 55.0 11.00 12.70
A 170519P00060000 P 05/19/17 60.0 15.90 17.60
A 170519P00065000 P 05/19/17 65.0 20.85 22.60
A 180119C00020000 C 01/19/18 20.0 22.95 27.00
A 180119C00022500 C 01/19/18 22.5 20.55 23.95
A 180119C00025000 C 01/19/18 25.0 18.15 21.60
A 180119C00027500 C 01/19/18 27.5 15.90 17.95
A 180119C00030000 C 01/19/18 30.0 13.70 15.45
A 180119C00032500 C 01/19/18 32.5 11.60 13.35
A 180119C00035000 C 01/19/18 35.0 9.65 10.80
A 180119C00037500 C 01/19/18 37.5 8.45 9.10
A 180119C00040000 C 01/19/18 40.0 6.65 7.20
A 180119C00042500 C 01/19/18 42.5 5.30 5.75
A 180119C00045000 C 01/19/18 45.0 4.10 4.45
A 180119C00047500 C 01/19/18 47.5 2.99 3.50
A 180119C00050000 C 01/19/18 50.0 2.06 2.67
A 180119C00052500 C 01/19/18 52.5 1.41 1.98
A 180119C00055000 C 01/19/18 55.0 0.98 1.50
A 180119C00057500 C 01/19/18 57.5 0.72 1.11
A 180119C00060000 C 01/19/18 60.0 0.47 0.81
A 180119C00065000 C 01/19/18 65.0 0.19 0.44
A 180119P00020000 P 01/19/18 20.0 0.07 0.35
A 180119P00022500 P 01/19/18 22.5 0.16 0.48
A 180119P00025000 P 01/19/18 25.0 0.31 0.65
A 180119P00027500 P 01/19/18 27.5 0.49 0.84
A 180119P00030000 P 01/19/18 30.0 0.75 1.12
A 180119P00032500 P 01/19/18 32.5 1.12 1.52
A 180119P00035000 P 01/19/18 35.0 1.62 1.98
A 180119P00037500 P 01/19/18 37.5 2.27 2.71
A 180119P00040000 P 01/19/18 40.0 3.10 3.50
A 180119P00042500 P 01/19/18 42.5 4.10 4.50
A 180119P00045000 P 01/19/18 45.0 5.20 5.70
A 180119P00047500 P 01/19/18 47.5 6.60 7.25
A 180119P00050000 P 01/19/18 50.0 8.25 8.75
A 180119P00052500 P 01/19/18 52.5 10.10 10.65
A 180119P00055000 P 01/19/18 55.0 11.75 14.35
A 180119P00057500 P 01/19/18 57.5 13.95 16.25
A 180119P00060000 P 01/19/18 60.0 16.20 18.75
A 180119P00065000 P 01/19/18 65.0 20.95 24.00

OPRA data is delayed 15 minutes.