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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 160819C00022500 C 08/19/16 22.5 23.35 23.95
A 160819C00025000 C 08/19/16 25.0 20.85 21.45
A 160819C00027500 C 08/19/16 27.5 18.35 18.95
A 160819C00030000 C 08/19/16 30.0 15.85 16.45
A 160819C00032500 C 08/19/16 32.5 13.35 13.95
A 160819C00035000 C 08/19/16 35.0 10.85 11.45
A 160819C00037500 C 08/19/16 37.5 8.25 9.20
A 160819C00040000 C 08/19/16 40.0 5.85 6.45
A 160819C00042500 C 08/19/16 42.5 3.80 4.00
A 160819C00045000 C 08/19/16 45.0 1.77 1.97
A 160819C00047500 C 08/19/16 47.5 0.57 0.66
A 160819C00050000 C 08/19/16 50.0 0.03 0.16
A 160819C00052500 C 08/19/16 52.5 0.00 0.50
A 160819C00055000 C 08/19/16 55.0 0.00 0.23
A 160819C00060000 C 08/19/16 60.0 0.00 0.23
A 160819P00022500 P 08/19/16 22.5 0.00 0.22
A 160819P00025000 P 08/19/16 25.0 0.00 0.22
A 160819P00027500 P 08/19/16 27.5 0.00 0.23
A 160819P00030000 P 08/19/16 30.0 0.00 0.23
A 160819P00032500 P 08/19/16 32.5 0.00 0.23
A 160819P00035000 P 08/19/16 35.0 0.00 0.24
A 160819P00037500 P 08/19/16 37.5 0.00 0.25
A 160819P00040000 P 08/19/16 40.0 0.01 0.25
A 160819P00042500 P 08/19/16 42.5 0.17 0.50
A 160819P00045000 P 08/19/16 45.0 0.69 0.78
A 160819P00047500 P 08/19/16 47.5 1.84 2.12
A 160819P00050000 P 08/19/16 50.0 3.45 4.30
A 160819P00052500 P 08/19/16 52.5 5.85 6.70
A 160819P00055000 P 08/19/16 55.0 8.35 9.20
A 160819P00060000 P 08/19/16 60.0 13.35 14.15
A 160916C00025000 C 09/16/16 25.0 20.90 21.70
A 160916C00027500 C 09/16/16 27.5 18.40 19.20
A 160916C00030000 C 09/16/16 30.0 15.90 16.70
A 160916C00032500 C 09/16/16 32.5 13.40 14.25
A 160916C00035000 C 09/16/16 35.0 10.95 11.75
A 160916C00037500 C 09/16/16 37.5 8.45 9.30
A 160916C00040000 C 09/16/16 40.0 6.10 6.90
A 160916C00042500 C 09/16/16 42.5 4.00 4.80
A 160916C00045000 C 09/16/16 45.0 2.07 2.36
A 160916C00047500 C 09/16/16 47.5 0.88 1.02
A 160916C00050000 C 09/16/16 50.0 0.23 0.41
A 160916C00052500 C 09/16/16 52.5 0.01 0.13
A 160916C00055000 C 09/16/16 55.0 0.00 0.07
A 160916C00060000 C 09/16/16 60.0 0.00 0.05
A 160916C00065000 C 09/16/16 65.0 0.00 0.05
A 160916C00070000 C 09/16/16 70.0 0.00 0.05
A 160916P00025000 P 09/16/16 25.0 0.00 0.05
A 160916P00027500 P 09/16/16 27.5 0.00 0.05
A 160916P00030000 P 09/16/16 30.0 0.00 0.06
A 160916P00032500 P 09/16/16 32.5 0.00 0.08
A 160916P00035000 P 09/16/16 35.0 0.01 0.15
A 160916P00037500 P 09/16/16 37.5 0.04 0.24
A 160916P00040000 P 09/16/16 40.0 0.15 0.30
A 160916P00042500 P 09/16/16 42.5 0.41 0.62
A 160916P00045000 P 09/16/16 45.0 1.02 1.17
A 160916P00047500 P 09/16/16 47.5 2.23 2.47
A 160916P00050000 P 09/16/16 50.0 4.05 4.40
A 160916P00052500 P 09/16/16 52.5 5.90 6.75
A 160916P00055000 P 09/16/16 55.0 8.35 9.20
A 160916P00060000 P 09/16/16 60.0 13.35 14.40
A 160916P00065000 P 09/16/16 65.0 18.35 19.40
A 160916P00070000 P 09/16/16 70.0 23.35 24.15
A 161118C00020000 C 11/18/16 20.0 25.85 26.75
A 161118C00022500 C 11/18/16 22.5 23.35 24.25
A 161118C00025000 C 11/18/16 25.0 20.85 21.80
A 161118C00027500 C 11/18/16 27.5 18.20 19.30
A 161118C00030000 C 11/18/16 30.0 15.90 16.85
A 161118C00032500 C 11/18/16 32.5 13.45 14.40
A 161118C00035000 C 11/18/16 35.0 10.95 11.95
A 161118C00037500 C 11/18/16 37.5 8.60 9.25
A 161118C00040000 C 11/18/16 40.0 6.55 7.35
A 161118C00042500 C 11/18/16 42.5 4.70 4.95
A 161118C00045000 C 11/18/16 45.0 3.05 3.20
A 161118C00047500 C 11/18/16 47.5 1.80 1.87
A 161118C00050000 C 11/18/16 50.0 0.90 0.99
A 161118C00052500 C 11/18/16 52.5 0.29 0.53
A 161118C00055000 C 11/18/16 55.0 0.07 0.33
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 0.07
A 161118P00027500 P 11/18/16 27.5 0.01 0.13
A 161118P00030000 P 11/18/16 30.0 0.01 0.21
A 161118P00032500 P 11/18/16 32.5 0.06 0.28
A 161118P00035000 P 11/18/16 35.0 0.14 0.41
A 161118P00037500 P 11/18/16 37.5 0.30 0.46
A 161118P00040000 P 11/18/16 40.0 0.58 0.88
A 161118P00042500 P 11/18/16 42.5 1.07 1.27
A 161118P00045000 P 11/18/16 45.0 1.88 2.02
A 161118P00047500 P 11/18/16 47.5 3.10 3.25
A 161118P00050000 P 11/18/16 50.0 4.70 5.10
A 161118P00052500 P 11/18/16 52.5 6.30 7.25
A 161118P00055000 P 11/18/16 55.0 8.50 9.50
A 170120C00020000 C 01/20/17 20.0 25.80 26.80
A 170120C00022500 C 01/20/17 22.5 23.40 24.35
A 170120C00025000 C 01/20/17 25.0 20.75 21.85
A 170120C00027500 C 01/20/17 27.5 18.45 19.40
A 170120C00030000 C 01/20/17 30.0 15.95 16.95
A 170120C00032500 C 01/20/17 32.5 13.55 14.55
A 170120C00035000 C 01/20/17 35.0 11.20 12.20
A 170120C00037500 C 01/20/17 37.5 9.05 9.95
A 170120C00040000 C 01/20/17 40.0 6.90 7.50
A 170120C00042500 C 01/20/17 42.5 5.20 5.40
A 170120C00045000 C 01/20/17 45.0 3.55 3.75
A 170120C00047500 C 01/20/17 47.5 2.25 2.48
A 170120C00050000 C 01/20/17 50.0 1.31 1.48
A 170120C00052500 C 01/20/17 52.5 0.60 0.89
A 170120C00055000 C 01/20/17 55.0 0.24 0.48
A 170120C00060000 C 01/20/17 60.0 0.01 0.19
A 170120C00065000 C 01/20/17 65.0 0.00 0.09
A 170120P00020000 P 01/20/17 20.0 0.00 0.25
A 170120P00022500 P 01/20/17 22.5 0.00 0.50
A 170120P00025000 P 01/20/17 25.0 0.01 0.14
A 170120P00027500 P 01/20/17 27.5 0.02 0.24
A 170120P00030000 P 01/20/17 30.0 0.08 0.32
A 170120P00032500 P 01/20/17 32.5 0.08 0.45
A 170120P00035000 P 01/20/17 35.0 0.23 0.61
A 170120P00037500 P 01/20/17 37.5 0.54 0.87
A 170120P00040000 P 01/20/17 40.0 0.91 1.24
A 170120P00042500 P 01/20/17 42.5 1.46 1.84
A 170120P00045000 P 01/20/17 45.0 2.44 2.70
A 170120P00047500 P 01/20/17 47.5 3.55 4.00
A 170120P00050000 P 01/20/17 50.0 5.10 5.55
A 170120P00052500 P 01/20/17 52.5 7.00 7.45
A 170120P00055000 P 01/20/17 55.0 9.00 9.55
A 170120P00060000 P 01/20/17 60.0 13.35 14.40
A 170120P00065000 P 01/20/17 65.0 18.30 19.30
A 170217C00022500 C 02/17/17 22.5 23.25 24.35
A 170217C00025000 C 02/17/17 25.0 20.80 21.90
A 170217C00027500 C 02/17/17 27.5 18.35 19.45
A 170217C00030000 C 02/17/17 30.0 15.95 17.00
A 170217C00032500 C 02/17/17 32.5 13.60 14.65
A 170217C00035000 C 02/17/17 35.0 11.30 12.30
A 170217C00037500 C 02/17/17 37.5 9.00 10.15
A 170217C00040000 C 02/17/17 40.0 7.15 7.60
A 170217C00042500 C 02/17/17 42.5 5.25 5.75
A 170217C00045000 C 02/17/17 45.0 3.70 4.15
A 170217C00047500 C 02/17/17 47.5 2.51 2.77
A 170217C00050000 C 02/17/17 50.0 1.56 1.80
A 170217C00052500 C 02/17/17 52.5 0.90 1.11
A 170217C00055000 C 02/17/17 55.0 0.39 0.72
A 170217C00060000 C 02/17/17 60.0 0.04 0.33
A 170217C00065000 C 02/17/17 65.0 0.00 0.14
A 170217P00022500 P 02/17/17 22.5 0.00 0.13
A 170217P00025000 P 02/17/17 25.0 0.02 0.21
A 170217P00027500 P 02/17/17 27.5 0.05 0.30
A 170217P00030000 P 02/17/17 30.0 0.13 0.40
A 170217P00032500 P 02/17/17 32.5 0.15 0.54
A 170217P00035000 P 02/17/17 35.0 0.31 0.76
A 170217P00037500 P 02/17/17 37.5 0.60 1.05
A 170217P00040000 P 02/17/17 40.0 1.12 1.48
A 170217P00042500 P 02/17/17 42.5 1.89 2.10
A 170217P00045000 P 02/17/17 45.0 2.77 2.98
A 170217P00047500 P 02/17/17 47.5 3.85 4.25
A 170217P00050000 P 02/17/17 50.0 5.35 5.85
A 170217P00052500 P 02/17/17 52.5 7.20 7.70
A 170217P00055000 P 02/17/17 55.0 8.85 9.80
A 170217P00060000 P 02/17/17 60.0 13.40 14.45
A 170217P00065000 P 02/17/17 65.0 18.25 19.35
A 180119C00020000 C 01/19/18 20.0 25.90 27.15
A 180119C00022500 C 01/19/18 22.5 23.50 24.75
A 180119C00025000 C 01/19/18 25.0 21.15 22.40
A 180119C00027500 C 01/19/18 27.5 18.85 20.10
A 180119C00030000 C 01/19/18 30.0 16.60 17.95
A 180119C00032500 C 01/19/18 32.5 14.45 15.90
A 180119C00035000 C 01/19/18 35.0 12.40 13.90
A 180119C00037500 C 01/19/18 37.5 10.30 11.80
A 180119C00040000 C 01/19/18 40.0 8.75 9.55
A 180119C00042500 C 01/19/18 42.5 7.20 8.00
A 180119C00045000 C 01/19/18 45.0 6.00 6.60
A 180119C00047500 C 01/19/18 47.5 4.75 5.40
A 180119C00050000 C 01/19/18 50.0 3.65 4.25
A 180119C00052500 C 01/19/18 52.5 2.73 3.20
A 180119C00055000 C 01/19/18 55.0 1.94 2.61
A 180119C00060000 C 01/19/18 60.0 0.91 1.61
A 180119P00020000 P 01/19/18 20.0 0.10 0.53
A 180119P00022500 P 01/19/18 22.5 0.21 0.70
A 180119P00025000 P 01/19/18 25.0 0.37 0.91
A 180119P00027500 P 01/19/18 27.5 0.54 1.19
A 180119P00030000 P 01/19/18 30.0 0.79 1.46
A 180119P00032500 P 01/19/18 32.5 1.11 1.73
A 180119P00035000 P 01/19/18 35.0 1.65 2.22
A 180119P00037500 P 01/19/18 37.5 2.21 2.82
A 180119P00040000 P 01/19/18 40.0 2.91 3.60
A 180119P00042500 P 01/19/18 42.5 3.85 4.50
A 180119P00045000 P 01/19/18 45.0 4.85 5.55
A 180119P00047500 P 01/19/18 47.5 6.10 6.85
A 180119P00050000 P 01/19/18 50.0 7.50 8.25
A 180119P00052500 P 01/19/18 52.5 8.65 9.75
A 180119P00055000 P 01/19/18 55.0 10.35 11.45
A 180119P00060000 P 01/19/18 60.0 14.20 15.55

OPRA data is delayed 15 minutes.