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 (2016-08-19)Premium Content

Agilent Technologies (A)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 161021C00025000 C 10/21/16 25.0 19.30 23.60
A 161021C00027500 C 10/21/16 27.5 16.80 21.10
A 161021C00030000 C 10/21/16 30.0 14.30 18.60
A 161021C00032500 C 10/21/16 32.5 11.75 16.10
A 161021C00035000 C 10/21/16 35.0 9.15 13.60
A 161021C00037500 C 10/21/16 37.5 6.70 10.95
A 161021C00040000 C 10/21/16 40.0 6.50 6.80
A 161021C00042500 C 10/21/16 42.5 4.05 4.30
A 161021C00045000 C 10/21/16 45.0 1.93 1.99
A 161021C00047500 C 10/21/16 47.5 0.49 0.54
A 161021C00050000 C 10/21/16 50.0 0.01 0.21
A 161021C00052500 C 10/21/16 52.5 0.00 0.15
A 161021C00055000 C 10/21/16 55.0 0.00 0.14
A 161021C00057500 C 10/21/16 57.5 0.00 0.14
A 161021C00060000 C 10/21/16 60.0 0.00 0.14
A 161021C00065000 C 10/21/16 65.0 0.00 0.14
A 161021C00070000 C 10/21/16 70.0 0.00 0.14
A 161021P00025000 P 10/21/16 25.0 0.00 0.41
A 161021P00027500 P 10/21/16 27.5 0.00 0.41
A 161021P00030000 P 10/21/16 30.0 0.00 0.14
A 161021P00032500 P 10/21/16 32.5 0.00 0.14
A 161021P00035000 P 10/21/16 35.0 0.00 0.14
A 161021P00037500 P 10/21/16 37.5 0.00 0.15
A 161021P00040000 P 10/21/16 40.0 0.00 0.18
A 161021P00042500 P 10/21/16 42.5 0.11 0.17
A 161021P00045000 P 10/21/16 45.0 0.45 0.49
A 161021P00047500 P 10/21/16 47.5 1.49 1.56
A 161021P00050000 P 10/21/16 50.0 3.45 3.70
A 161021P00052500 P 10/21/16 52.5 5.85 6.15
A 161021P00055000 P 10/21/16 55.0 6.45 10.50
A 161021P00057500 P 10/21/16 57.5 8.75 13.25
A 161021P00060000 P 10/21/16 60.0 11.25 15.70
A 161021P00065000 P 10/21/16 65.0 16.25 20.75
A 161021P00070000 P 10/21/16 70.0 21.25 25.70
A 161118C00020000 C 11/18/16 20.0 24.30 28.65
A 161118C00022500 C 11/18/16 22.5 21.80 26.15
A 161118C00025000 C 11/18/16 25.0 19.15 23.65
A 161118C00027500 C 11/18/16 27.5 16.70 20.95
A 161118C00030000 C 11/18/16 30.0 14.20 18.45
A 161118C00032500 C 11/18/16 32.5 11.80 16.15
A 161118C00035000 C 11/18/16 35.0 11.00 11.95
A 161118C00037500 C 11/18/16 37.5 8.55 9.50
A 161118C00040000 C 11/18/16 40.0 6.60 6.90
A 161118C00042500 C 11/18/16 42.5 4.40 4.65
A 161118C00045000 C 11/18/16 45.0 2.57 2.65
A 161118C00047500 C 11/18/16 47.5 1.19 1.24
A 161118C00050000 C 11/18/16 50.0 0.39 0.44
A 161118C00052500 C 11/18/16 52.5 0.04 0.25
A 161118C00055000 C 11/18/16 55.0 0.00 0.13
A 161118P00020000 P 11/18/16 20.0 0.00 0.05
A 161118P00022500 P 11/18/16 22.5 0.00 0.05
A 161118P00025000 P 11/18/16 25.0 0.00 0.05
A 161118P00027500 P 11/18/16 27.5 0.00 0.06
A 161118P00030000 P 11/18/16 30.0 0.00 0.07
A 161118P00032500 P 11/18/16 32.5 0.00 0.13
A 161118P00035000 P 11/18/16 35.0 0.01 0.21
A 161118P00037500 P 11/18/16 37.5 0.06 0.27
A 161118P00040000 P 11/18/16 40.0 0.22 0.28
A 161118P00042500 P 11/18/16 42.5 0.48 0.54
A 161118P00045000 P 11/18/16 45.0 1.08 1.13
A 161118P00047500 P 11/18/16 47.5 2.16 2.24
A 161118P00050000 P 11/18/16 50.0 3.80 4.00
A 161118P00052500 P 11/18/16 52.5 5.90 6.25
A 161118P00055000 P 11/18/16 55.0 6.70 10.60
A 170120C00020000 C 01/20/17 20.0 24.25 28.55
A 170120C00022500 C 01/20/17 22.5 21.65 25.85
A 170120C00025000 C 01/20/17 25.0 19.30 23.65
A 170120C00027500 C 01/20/17 27.5 16.80 21.10
A 170120C00030000 C 01/20/17 30.0 14.20 18.45
A 170120C00032500 C 01/20/17 32.5 12.25 14.65
A 170120C00035000 C 01/20/17 35.0 10.85 12.05
A 170120C00037500 C 01/20/17 37.5 7.30 11.15
A 170120C00040000 C 01/20/17 40.0 5.10 8.95
A 170120C00042500 C 01/20/17 42.5 4.80 5.10
A 170120C00045000 C 01/20/17 45.0 3.15 3.35
A 170120C00047500 C 01/20/17 47.5 1.74 1.95
A 170120C00050000 C 01/20/17 50.0 0.82 0.99
A 170120C00052500 C 01/20/17 52.5 0.36 0.53
A 170120C00055000 C 01/20/17 55.0 0.03 0.33
A 170120C00057500 C 01/20/17 57.5 0.00 0.17
A 170120C00060000 C 01/20/17 60.0 0.00 0.11
A 170120C00065000 C 01/20/17 65.0 0.00 0.06
A 170120P00020000 P 01/20/17 20.0 0.00 0.05
A 170120P00022500 P 01/20/17 22.5 0.00 0.06
A 170120P00025000 P 01/20/17 25.0 0.00 0.09
A 170120P00027500 P 01/20/17 27.5 0.00 0.16
A 170120P00030000 P 01/20/17 30.0 0.01 0.23
A 170120P00032500 P 01/20/17 32.5 0.03 0.30
A 170120P00035000 P 01/20/17 35.0 0.12 0.39
A 170120P00037500 P 01/20/17 37.5 0.28 0.55
A 170120P00040000 P 01/20/17 40.0 0.57 0.67
A 170120P00042500 P 01/20/17 42.5 0.97 1.13
A 170120P00045000 P 01/20/17 45.0 1.71 1.86
A 170120P00047500 P 01/20/17 47.5 2.80 2.98
A 170120P00050000 P 01/20/17 50.0 4.30 4.60
A 170120P00052500 P 01/20/17 52.5 6.20 7.05
A 170120P00055000 P 01/20/17 55.0 8.40 9.40
A 170120P00057500 P 01/20/17 57.5 9.25 13.05
A 170120P00060000 P 01/20/17 60.0 11.70 15.60
A 170120P00065000 P 01/20/17 65.0 16.70 20.60
A 170217C00022500 C 02/17/17 22.5 21.70 25.95
A 170217C00025000 C 02/17/17 25.0 19.15 23.60
A 170217C00027500 C 02/17/17 27.5 16.80 21.10
A 170217C00030000 C 02/17/17 30.0 15.30 17.25
A 170217C00032500 C 02/17/17 32.5 13.50 14.55
A 170217C00035000 C 02/17/17 35.0 11.10 12.20
A 170217C00037500 C 02/17/17 37.5 8.90 9.80
A 170217C00040000 C 02/17/17 40.0 7.00 7.50
A 170217C00042500 C 02/17/17 42.5 5.05 5.45
A 170217C00045000 C 02/17/17 45.0 3.35 3.70
A 170217C00047500 C 02/17/17 47.5 2.08 2.29
A 170217C00050000 C 02/17/17 50.0 1.10 1.32
A 170217C00052500 C 02/17/17 52.5 0.54 0.82
A 170217C00055000 C 02/17/17 55.0 0.15 0.47
A 170217C00057500 C 02/17/17 57.5 0.01 0.31
A 170217C00060000 C 02/17/17 60.0 0.00 0.19
A 170217C00065000 C 02/17/17 65.0 0.00 0.08
A 170217P00022500 P 02/17/17 22.5 0.00 0.07
A 170217P00025000 P 02/17/17 25.0 0.00 0.13
A 170217P00027500 P 02/17/17 27.5 0.00 0.22
A 170217P00030000 P 02/17/17 30.0 0.00 0.30
A 170217P00032500 P 02/17/17 32.5 0.03 0.37
A 170217P00035000 P 02/17/17 35.0 0.13 0.45
A 170217P00037500 P 02/17/17 37.5 0.37 0.67
A 170217P00040000 P 02/17/17 40.0 0.66 1.00
A 170217P00042500 P 02/17/17 42.5 1.23 1.43
A 170217P00045000 P 02/17/17 45.0 1.96 2.15
A 170217P00047500 P 02/17/17 47.5 3.10 3.40
A 170217P00050000 P 02/17/17 50.0 4.55 4.90
A 170217P00052500 P 02/17/17 52.5 6.20 8.60
A 170217P00055000 P 02/17/17 55.0 7.25 10.80
A 170217P00057500 P 02/17/17 57.5 10.70 13.15
A 170217P00060000 P 02/17/17 60.0 11.60 15.60
A 170217P00065000 P 02/17/17 65.0 16.30 20.70
A 170519C00022500 C 05/19/17 22.5 21.80 26.10
A 170519C00025000 C 05/19/17 25.0 19.35 23.75
A 170519C00027500 C 05/19/17 27.5 17.05 20.95
A 170519C00030000 C 05/19/17 30.0 15.40 18.55
A 170519C00032500 C 05/19/17 32.5 12.30 16.20
A 170519C00035000 C 05/19/17 35.0 10.05 13.95
A 170519C00037500 C 05/19/17 37.5 7.90 11.70
A 170519C00040000 C 05/19/17 40.0 7.55 8.15
A 170519C00042500 C 05/19/17 42.5 5.75 6.25
A 170519C00045000 C 05/19/17 45.0 4.20 4.50
A 170519C00047500 C 05/19/17 47.5 2.90 3.20
A 170519C00050000 C 05/19/17 50.0 1.88 2.18
A 170519C00052500 C 05/19/17 52.5 1.14 1.36
A 170519C00055000 C 05/19/17 55.0 0.53 1.08
A 170519C00060000 C 05/19/17 60.0 0.09 0.47
A 170519C00065000 C 05/19/17 65.0 0.00 0.21
A 170519P00022500 P 05/19/17 22.5 0.00 0.21
A 170519P00025000 P 05/19/17 25.0 0.00 0.29
A 170519P00027500 P 05/19/17 27.5 0.02 0.39
A 170519P00030000 P 05/19/17 30.0 0.09 0.52
A 170519P00032500 P 05/19/17 32.5 0.22 0.66
A 170519P00035000 P 05/19/17 35.0 0.43 0.93
A 170519P00037500 P 05/19/17 37.5 0.75 1.29
A 170519P00040000 P 05/19/17 40.0 1.23 1.51
A 170519P00042500 P 05/19/17 42.5 1.92 2.14
A 170519P00045000 P 05/19/17 45.0 2.78 3.05
A 170519P00047500 P 05/19/17 47.5 3.90 4.30
A 170519P00050000 P 05/19/17 50.0 5.35 5.80
A 170519P00052500 P 05/19/17 52.5 7.05 7.70
A 170519P00055000 P 05/19/17 55.0 7.40 11.25
A 170519P00060000 P 05/19/17 60.0 12.00 15.75
A 170519P00065000 P 05/19/17 65.0 17.95 20.10
A 180119C00020000 C 01/19/18 20.0 24.00 29.00
A 180119C00022500 C 01/19/18 22.5 22.45 26.00
A 180119C00025000 C 01/19/18 25.0 19.00 24.00
A 180119C00027500 C 01/19/18 27.5 18.05 20.95
A 180119C00030000 C 01/19/18 30.0 15.85 18.00
A 180119C00032500 C 01/19/18 32.5 12.50 17.50
A 180119C00035000 C 01/19/18 35.0 10.00 15.00
A 180119C00037500 C 01/19/18 37.5 10.55 11.35
A 180119C00040000 C 01/19/18 40.0 8.80 9.60
A 180119C00042500 C 01/19/18 42.5 7.15 7.95
A 180119C00045000 C 01/19/18 45.0 5.80 6.50
A 180119C00047500 C 01/19/18 47.5 4.50 5.15
A 180119C00050000 C 01/19/18 50.0 3.45 4.10
A 180119C00052500 C 01/19/18 52.5 2.53 3.30
A 180119C00055000 C 01/19/18 55.0 1.78 2.45
A 180119C00057500 C 01/19/18 57.5 1.40 1.80
A 180119C00060000 C 01/19/18 60.0 0.97 1.38
A 180119C00065000 C 01/19/18 65.0 0.30 0.88
A 180119P00020000 P 01/19/18 20.0 0.01 0.37
A 180119P00022500 P 01/19/18 22.5 0.08 0.52
A 180119P00025000 P 01/19/18 25.0 0.19 0.67
A 180119P00027500 P 01/19/18 27.5 0.35 0.90
A 180119P00030000 P 01/19/18 30.0 0.58 1.18
A 180119P00032500 P 01/19/18 32.5 0.90 1.52
A 180119P00035000 P 01/19/18 35.0 1.34 1.87
A 180119P00037500 P 01/19/18 37.5 1.92 2.33
A 180119P00040000 P 01/19/18 40.0 2.66 3.10
A 180119P00042500 P 01/19/18 42.5 3.50 3.90
A 180119P00045000 P 01/19/18 45.0 4.50 4.90
A 180119P00047500 P 01/19/18 47.5 5.65 6.25
A 180119P00050000 P 01/19/18 50.0 7.00 7.75
A 180119P00052500 P 01/19/18 52.5 8.60 9.05
A 180119P00055000 P 01/19/18 55.0 10.35 11.15
A 180119P00057500 P 01/19/18 57.5 12.25 13.05
A 180119P00060000 P 01/19/18 60.0 12.00 17.00
A 180119P00065000 P 01/19/18 65.0 17.00 21.50

OPRA data is delayed 15 minutes.