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 (2016-05-20)Premium Content

Agilent Technologies (A)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 160617C00022500 C 06/17/16 22.5 21.50 24.65
A 160617C00025000 C 06/17/16 25.0 19.00 22.25
A 160617C00027500 C 06/17/16 27.5 16.50 19.70
A 160617C00030000 C 06/17/16 30.0 14.00 17.25
A 160617C00032500 C 06/17/16 32.5 11.50 13.40
A 160617C00035000 C 06/17/16 35.0 9.00 11.05
A 160617C00037500 C 06/17/16 37.5 7.80 8.40
A 160617C00040000 C 06/17/16 40.0 5.35 5.95
A 160617C00042500 C 06/17/16 42.5 3.10 3.45
A 160617C00045000 C 06/17/16 45.0 1.22 1.27
A 160617C00047500 C 06/17/16 47.5 0.15 0.18
A 160617C00050000 C 06/17/16 50.0 0.00 0.22
A 160617C00055000 C 06/17/16 55.0 0.00 0.20
A 160617C00060000 C 06/17/16 60.0 0.00 0.20
A 160617P00022500 P 06/17/16 22.5 0.00 0.21
A 160617P00025000 P 06/17/16 25.0 0.00 0.21
A 160617P00027500 P 06/17/16 27.5 0.00 0.20
A 160617P00030000 P 06/17/16 30.0 0.00 0.21
A 160617P00032500 P 06/17/16 32.5 0.00 0.20
A 160617P00035000 P 06/17/16 35.0 0.00 0.21
A 160617P00037500 P 06/17/16 37.5 0.00 0.22
A 160617P00040000 P 06/17/16 40.0 0.01 0.05
A 160617P00042500 P 06/17/16 42.5 0.06 0.09
A 160617P00045000 P 06/17/16 45.0 0.41 0.44
A 160617P00047500 P 06/17/16 47.5 1.79 1.91
A 160617P00050000 P 06/17/16 50.0 4.10 4.70
A 160617P00055000 P 06/17/16 55.0 7.85 11.05
A 160617P00060000 P 06/17/16 60.0 12.80 16.05
A 160715C00020000 C 07/15/16 20.0 24.00 27.05
A 160715C00022500 C 07/15/16 22.5 21.50 24.55
A 160715C00025000 C 07/15/16 25.0 19.00 22.10
A 160715C00027500 C 07/15/16 27.5 16.50 19.55
A 160715C00030000 C 07/15/16 30.0 14.00 17.15
A 160715C00032500 C 07/15/16 32.5 11.50 14.65
A 160715C00035000 C 07/15/16 35.0 9.05 12.15
A 160715C00037500 C 07/15/16 37.5 7.85 8.45
A 160715C00040000 C 07/15/16 40.0 5.65 6.00
A 160715C00042500 C 07/15/16 42.5 3.45 3.65
A 160715C00045000 C 07/15/16 45.0 1.63 1.68
A 160715C00047500 C 07/15/16 47.5 0.46 0.49
A 160715C00050000 C 07/15/16 50.0 0.06 0.10
A 160715C00052500 C 07/15/16 52.5 0.00 0.08
A 160715C00055000 C 07/15/16 55.0 0.00 0.06
A 160715C00060000 C 07/15/16 60.0 0.00 0.05
A 160715C00065000 C 07/15/16 65.0 0.00 0.05
A 160715P00020000 P 07/15/16 20.0 0.00 0.05
A 160715P00022500 P 07/15/16 22.5 0.00 0.05
A 160715P00025000 P 07/15/16 25.0 0.00 0.05
A 160715P00027500 P 07/15/16 27.5 0.00 0.06
A 160715P00030000 P 07/15/16 30.0 0.01 0.07
A 160715P00032500 P 07/15/16 32.5 0.01 0.11
A 160715P00035000 P 07/15/16 35.0 0.01 0.16
A 160715P00037500 P 07/15/16 37.5 0.01 0.20
A 160715P00040000 P 07/15/16 40.0 0.13 0.17
A 160715P00042500 P 07/15/16 42.5 0.31 0.34
A 160715P00045000 P 07/15/16 45.0 0.88 0.92
A 160715P00047500 P 07/15/16 47.5 2.19 2.40
A 160715P00050000 P 07/15/16 50.0 4.20 4.90
A 160715P00052500 P 07/15/16 52.5 6.70 7.35
A 160715P00055000 P 07/15/16 55.0 7.90 10.80
A 160715P00060000 P 07/15/16 60.0 12.90 15.90
A 160715P00065000 P 07/15/16 65.0 17.85 20.90
A 160819C00022500 C 08/19/16 22.5 21.50 24.70
A 160819C00025000 C 08/19/16 25.0 19.00 22.25
A 160819C00027500 C 08/19/16 27.5 16.50 19.75
A 160819C00030000 C 08/19/16 30.0 14.00 17.25
A 160819C00032500 C 08/19/16 32.5 11.55 14.75
A 160819C00035000 C 08/19/16 35.0 9.10 12.40
A 160819C00037500 C 08/19/16 37.5 7.95 8.55
A 160819C00040000 C 08/19/16 40.0 5.95 6.25
A 160819C00042500 C 08/19/16 42.5 3.95 4.15
A 160819C00045000 C 08/19/16 45.0 2.27 2.34
A 160819C00047500 C 08/19/16 47.5 1.06 1.11
A 160819C00050000 C 08/19/16 50.0 0.37 0.44
A 160819C00052500 C 08/19/16 52.5 0.10 0.25
A 160819C00055000 C 08/19/16 55.0 0.01 0.15
A 160819C00060000 C 08/19/16 60.0 0.00 0.06
A 160819P00022500 P 08/19/16 22.5 0.00 0.06
A 160819P00025000 P 08/19/16 25.0 0.00 0.07
A 160819P00027500 P 08/19/16 27.5 0.00 0.11
A 160819P00030000 P 08/19/16 30.0 0.00 0.19
A 160819P00032500 P 08/19/16 32.5 0.02 0.24
A 160819P00035000 P 08/19/16 35.0 0.09 0.21
A 160819P00037500 P 08/19/16 37.5 0.19 0.25
A 160819P00040000 P 08/19/16 40.0 0.38 0.46
A 160819P00042500 P 08/19/16 42.5 0.77 0.82
A 160819P00045000 P 08/19/16 45.0 1.52 1.57
A 160819P00047500 P 08/19/16 47.5 2.78 2.84
A 160819P00050000 P 08/19/16 50.0 4.55 4.95
A 160819P00052500 P 08/19/16 52.5 6.75 7.40
A 160819P00055000 P 08/19/16 55.0 7.95 11.10
A 160819P00060000 P 08/19/16 60.0 12.85 16.10
A 161118C00020000 C 11/18/16 20.0 23.40 27.75
A 161118C00022500 C 11/18/16 22.5 20.90 25.05
A 161118C00025000 C 11/18/16 25.0 18.55 22.95
A 161118C00027500 C 11/18/16 27.5 16.00 20.15
A 161118C00030000 C 11/18/16 30.0 13.55 17.70
A 161118C00032500 C 11/18/16 32.5 11.55 15.00
A 161118C00035000 C 11/18/16 35.0 8.95 13.15
A 161118C00037500 C 11/18/16 37.5 6.70 10.95
A 161118C00040000 C 11/18/16 40.0 5.15 8.85
A 161118C00042500 C 11/18/16 42.5 4.75 4.95
A 161118C00045000 C 11/18/16 45.0 3.10 3.35
A 161118C00047500 C 11/18/16 47.5 1.91 2.10
A 161118C00050000 C 11/18/16 50.0 1.06 1.24
A 161118C00052500 C 11/18/16 52.5 0.55 0.70
A 161118C00055000 C 11/18/16 55.0 0.21 0.50
A 161118P00020000 P 11/18/16 20.0 0.00 0.11
A 161118P00022500 P 11/18/16 22.5 0.00 0.17
A 161118P00025000 P 11/18/16 25.0 0.01 0.24
A 161118P00027500 P 11/18/16 27.5 0.11 0.15
A 161118P00030000 P 11/18/16 30.0 0.17 0.24
A 161118P00032500 P 11/18/16 32.5 0.18 0.45
A 161118P00035000 P 11/18/16 35.0 0.36 0.60
A 161118P00037500 P 11/18/16 37.5 0.60 0.77
A 161118P00040000 P 11/18/16 40.0 1.01 1.19
A 161118P00042500 P 11/18/16 42.5 1.65 1.92
A 161118P00045000 P 11/18/16 45.0 2.53 2.80
A 161118P00047500 P 11/18/16 47.5 3.80 4.10
A 161118P00050000 P 11/18/16 50.0 5.40 5.85
A 161118P00052500 P 11/18/16 52.5 6.35 9.35
A 161118P00055000 P 11/18/16 55.0 7.50 11.75
A 170120C00020000 C 01/20/17 20.0 23.40 27.85
A 170120C00022500 C 01/20/17 22.5 20.95 25.40
A 170120C00025000 C 01/20/17 25.0 18.65 23.00
A 170120C00027500 C 01/20/17 27.5 16.00 20.40
A 170120C00030000 C 01/20/17 30.0 15.40 16.25
A 170120C00032500 C 01/20/17 32.5 13.05 13.90
A 170120C00035000 C 01/20/17 35.0 9.00 13.35
A 170120C00037500 C 01/20/17 37.5 8.65 9.35
A 170120C00040000 C 01/20/17 40.0 6.95 7.30
A 170120C00042500 C 01/20/17 42.5 5.25 5.50
A 170120C00045000 C 01/20/17 45.0 3.70 3.95
A 170120C00047500 C 01/20/17 47.5 2.47 2.73
A 170120C00050000 C 01/20/17 50.0 1.54 1.75
A 170120C00052500 C 01/20/17 52.5 0.91 1.10
A 170120C00055000 C 01/20/17 55.0 0.45 0.69
A 170120C00060000 C 01/20/17 60.0 0.06 0.35
A 170120C00065000 C 01/20/17 65.0 0.00 0.16
A 170120P00020000 P 01/20/17 20.0 0.00 0.16
A 170120P00022500 P 01/20/17 22.5 0.01 0.23
A 170120P00025000 P 01/20/17 25.0 0.03 0.30
A 170120P00027500 P 01/20/17 27.5 0.09 0.38
A 170120P00030000 P 01/20/17 30.0 0.19 0.48
A 170120P00032500 P 01/20/17 32.5 0.34 0.62
A 170120P00035000 P 01/20/17 35.0 0.54 0.76
A 170120P00037500 P 01/20/17 37.5 0.95 1.15
A 170120P00040000 P 01/20/17 40.0 1.39 1.60
A 170120P00042500 P 01/20/17 42.5 2.12 2.33
A 170120P00045000 P 01/20/17 45.0 3.10 3.30
A 170120P00047500 P 01/20/17 47.5 4.35 4.55
A 170120P00050000 P 01/20/17 50.0 5.85 6.35
A 170120P00052500 P 01/20/17 52.5 7.65 8.15
A 170120P00055000 P 01/20/17 55.0 7.90 12.30
A 170120P00060000 P 01/20/17 60.0 12.50 16.85
A 170120P00065000 P 01/20/17 65.0 17.30 21.60
A 180119C00020000 C 01/19/18 20.0 23.30 28.00
A 180119C00022500 C 01/19/18 22.5 21.00 25.50
A 180119C00025000 C 01/19/18 25.0 18.50 23.20
A 180119C00027500 C 01/19/18 27.5 16.30 21.00
A 180119C00030000 C 01/19/18 30.0 14.10 18.80
A 180119C00032500 C 01/19/18 32.5 12.00 16.60
A 180119C00035000 C 01/19/18 35.0 10.05 14.80
A 180119C00037500 C 01/19/18 37.5 10.65 11.20
A 180119C00040000 C 01/19/18 40.0 9.00 9.50
A 180119C00042500 C 01/19/18 42.5 7.45 7.95
A 180119C00045000 C 01/19/18 45.0 6.15 6.60
A 180119C00047500 C 01/19/18 47.5 4.85 5.40
A 180119C00050000 C 01/19/18 50.0 3.80 4.40
A 180119C00052500 C 01/19/18 52.5 2.98 3.55
A 180119C00055000 C 01/19/18 55.0 2.28 2.76
A 180119C00060000 C 01/19/18 60.0 1.29 1.75
A 180119P00020000 P 01/19/18 20.0 0.16 0.66
A 180119P00022500 P 01/19/18 22.5 0.29 0.84
A 180119P00025000 P 01/19/18 25.0 0.47 1.07
A 180119P00027500 P 01/19/18 27.5 0.70 1.34
A 180119P00030000 P 01/19/18 30.0 1.00 1.66
A 180119P00032500 P 01/19/18 32.5 1.49 1.83
A 180119P00035000 P 01/19/18 35.0 2.00 2.34
A 180119P00037500 P 01/19/18 37.5 2.59 3.05
A 180119P00040000 P 01/19/18 40.0 3.35 3.85
A 180119P00042500 P 01/19/18 42.5 4.30 4.80
A 180119P00045000 P 01/19/18 45.0 5.45 5.90
A 180119P00047500 P 01/19/18 47.5 6.65 7.40
A 180119P00050000 P 01/19/18 50.0 8.10 8.85
A 180119P00052500 P 01/19/18 52.5 9.70 10.40
A 180119P00055000 P 01/19/18 55.0 11.35 12.15
A 180119P00060000 P 01/19/18 60.0 13.70 18.00

OPRA data is delayed 15 minutes.