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 (2017-05-19)Premium Content

Agilent Technologies (A)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 170616C00035000 C 06/16/17 35.0 23.35 24.95
A 170616C00037500 C 06/16/17 37.5 19.15 23.60
A 170616C00040000 C 06/16/17 40.0 16.95 20.65
A 170616C00042500 C 06/16/17 42.5 15.70 17.95
A 170616C00045000 C 06/16/17 45.0 13.40 15.95
A 170616C00047500 C 06/16/17 47.5 10.10 12.30
A 170616C00050000 C 06/16/17 50.0 8.45 9.95
A 170616C00052500 C 06/16/17 52.5 5.95 6.40
A 170616C00055000 C 06/16/17 55.0 3.75 3.95
A 170616C00057500 C 06/16/17 57.5 1.74 1.75
A 170616C00060000 C 06/16/17 60.0 0.42 0.58
A 170616C00062500 C 06/16/17 62.5 0.08 0.09
A 170616C00065000 C 06/16/17 65.0 0.00 0.03
A 170616C00070000 C 06/16/17 70.0 0.00 0.03
A 170616P00035000 P 06/16/17 35.0 0.00 0.03
A 170616P00037500 P 06/16/17 37.5 0.00 0.07
A 170616P00040000 P 06/16/17 40.0 0.00 0.03
A 170616P00042500 P 06/16/17 42.5 0.00 0.03
A 170616P00045000 P 06/16/17 45.0 0.00 0.05
A 170616P00047500 P 06/16/17 47.5 0.00 0.03
A 170616P00050000 P 06/16/17 50.0 0.00 0.04
A 170616P00052500 P 06/16/17 52.5 0.02 0.05
A 170616P00055000 P 06/16/17 55.0 0.11 0.17
A 170616P00057500 P 06/16/17 57.5 0.49 0.64
A 170616P00060000 P 06/16/17 60.0 1.70 1.90
A 170616P00062500 P 06/16/17 62.5 3.70 4.10
A 170616P00065000 P 06/16/17 65.0 6.20 6.60
A 170616P00070000 P 06/16/17 70.0 11.20 13.20
A 170721C00037500 C 07/21/17 37.5 20.85 21.45
A 170721C00040000 C 07/21/17 40.0 17.80 18.90
A 170721C00042500 C 07/21/17 42.5 15.65 16.40
A 170721C00045000 C 07/21/17 45.0 11.70 13.95
A 170721C00047500 C 07/21/17 47.5 10.70 13.40
A 170721C00050000 C 07/21/17 50.0 8.25 9.15
A 170721C00052500 C 07/21/17 52.5 6.10 6.70
A 170721C00055000 C 07/21/17 55.0 4.00 4.60
A 170721C00057500 C 07/21/17 57.5 2.25 2.48
A 170721C00060000 C 07/21/17 60.0 1.01 1.19
A 170721C00062500 C 07/21/17 62.5 0.30 0.47
A 170721C00065000 C 07/21/17 65.0 0.10 0.16
A 170721C00070000 C 07/21/17 70.0 0.00 0.04
A 170721P00037500 P 07/21/17 37.5 0.00 0.03
A 170721P00040000 P 07/21/17 40.0 0.00 0.03
A 170721P00042500 P 07/21/17 42.5 0.00 0.04
A 170721P00045000 P 07/21/17 45.0 0.00 0.07
A 170721P00047500 P 07/21/17 47.5 0.02 0.07
A 170721P00050000 P 07/21/17 50.0 0.05 0.32
A 170721P00052500 P 07/21/17 52.5 0.19 0.28
A 170721P00055000 P 07/21/17 55.0 0.49 0.64
A 170721P00057500 P 07/21/17 57.5 1.14 1.34
A 170721P00060000 P 07/21/17 60.0 2.35 2.59
A 170721P00062500 P 07/21/17 62.5 4.15 4.40
A 170721P00065000 P 07/21/17 65.0 4.25 6.95
A 170721P00070000 P 07/21/17 70.0 11.20 11.75
A 170818C00025000 C 08/18/17 25.0 31.90 35.20
A 170818C00027500 C 08/18/17 27.5 30.10 32.25
A 170818C00030000 C 08/18/17 30.0 27.60 29.50
A 170818C00032500 C 08/18/17 32.5 24.50 27.55
A 170818C00035000 C 08/18/17 35.0 22.60 25.30
A 170818C00037500 C 08/18/17 37.5 19.35 22.90
A 170818C00040000 C 08/18/17 40.0 16.85 20.95
A 170818C00042500 C 08/18/17 42.5 14.45 18.50
A 170818C00045000 C 08/18/17 45.0 11.85 16.15
A 170818C00047500 C 08/18/17 47.5 10.05 13.35
A 170818C00050000 C 08/18/17 50.0 8.40 9.25
A 170818C00052500 C 08/18/17 52.5 6.25 6.80
A 170818C00055000 C 08/18/17 55.0 4.60 4.80
A 170818C00057500 C 08/18/17 57.5 2.76 3.05
A 170818C00060000 C 08/18/17 60.0 1.50 1.75
A 170818C00062500 C 08/18/17 62.5 0.72 0.92
A 170818C00065000 C 08/18/17 65.0 0.30 0.45
A 170818C00070000 C 08/18/17 70.0 0.03 0.08
A 170818P00025000 P 08/18/17 25.0 0.00 0.03
A 170818P00027500 P 08/18/17 27.5 0.00 0.03
A 170818P00030000 P 08/18/17 30.0 0.00 0.03
A 170818P00032500 P 08/18/17 32.5 0.00 0.03
A 170818P00035000 P 08/18/17 35.0 0.00 0.03
A 170818P00037500 P 08/18/17 37.5 0.00 0.03
A 170818P00040000 P 08/18/17 40.0 0.02 0.04
A 170818P00042500 P 08/18/17 42.5 0.01 0.05
A 170818P00045000 P 08/18/17 45.0 0.02 0.09
A 170818P00047500 P 08/18/17 47.5 0.09 0.16
A 170818P00050000 P 08/18/17 50.0 0.20 0.28
A 170818P00052500 P 08/18/17 52.5 0.36 0.58
A 170818P00055000 P 08/18/17 55.0 0.81 1.21
A 170818P00057500 P 08/18/17 57.5 1.65 2.04
A 170818P00060000 P 08/18/17 60.0 2.88 3.20
A 170818P00062500 P 08/18/17 62.5 4.50 5.10
A 170818P00065000 P 08/18/17 65.0 6.35 7.10
A 170818P00070000 P 08/18/17 70.0 9.50 12.85
A 171117C00035000 C 11/17/17 35.0 22.85 24.40
A 171117C00037500 C 11/17/17 37.5 19.80 22.30
A 171117C00040000 C 11/17/17 40.0 17.15 21.15
A 171117C00042500 C 11/17/17 42.5 15.05 17.25
A 171117C00045000 C 11/17/17 45.0 13.25 14.40
A 171117C00047500 C 11/17/17 47.5 11.45 12.90
A 171117C00050000 C 11/17/17 50.0 9.20 10.05
A 171117C00052500 C 11/17/17 52.5 7.30 7.65
A 171117C00055000 C 11/17/17 55.0 5.50 5.85
A 171117C00057500 C 11/17/17 57.5 3.95 4.25
A 171117C00060000 C 11/17/17 60.0 2.66 2.98
A 171117C00062500 C 11/17/17 62.5 1.72 2.02
A 171117C00065000 C 11/17/17 65.0 1.00 1.24
A 171117C00070000 C 11/17/17 70.0 0.30 0.44
A 171117P00035000 P 11/17/17 35.0 0.01 0.06
A 171117P00037500 P 11/17/17 37.5 0.03 0.10
A 171117P00040000 P 11/17/17 40.0 0.07 0.17
A 171117P00042500 P 11/17/17 42.5 0.12 0.37
A 171117P00045000 P 11/17/17 45.0 0.24 0.46
A 171117P00047500 P 11/17/17 47.5 0.40 0.55
A 171117P00050000 P 11/17/17 50.0 0.73 0.87
A 171117P00052500 P 11/17/17 52.5 1.18 1.35
A 171117P00055000 P 11/17/17 55.0 1.81 2.05
A 171117P00057500 P 11/17/17 57.5 2.70 3.00
A 171117P00060000 P 11/17/17 60.0 3.90 4.25
A 171117P00062500 P 11/17/17 62.5 5.40 5.75
A 171117P00065000 P 11/17/17 65.0 6.80 7.60
A 171117P00070000 P 11/17/17 70.0 11.50 12.15
A 180119C00020000 C 01/19/18 20.0 37.40 39.70
A 180119C00022500 C 01/19/18 22.5 33.85 37.60
A 180119C00025000 C 01/19/18 25.0 31.45 35.85
A 180119C00027500 C 01/19/18 27.5 29.70 32.35
A 180119C00030000 C 01/19/18 30.0 26.70 30.75
A 180119C00032500 C 01/19/18 32.5 24.30 28.55
A 180119C00035000 C 01/19/18 35.0 21.95 25.95
A 180119C00037500 C 01/19/18 37.5 19.10 23.35
A 180119C00040000 C 01/19/18 40.0 16.70 21.10
A 180119C00042500 C 01/19/18 42.5 16.20 17.05
A 180119C00045000 C 01/19/18 45.0 13.90 14.60
A 180119C00047500 C 01/19/18 47.5 11.65 12.50
A 180119C00050000 C 01/19/18 50.0 9.55 11.30
A 180119C00052500 C 01/19/18 52.5 7.80 8.15
A 180119C00055000 C 01/19/18 55.0 6.00 6.40
A 180119C00057500 C 01/19/18 57.5 4.50 4.90
A 180119C00060000 C 01/19/18 60.0 3.25 3.65
A 180119C00062500 C 01/19/18 62.5 2.27 2.61
A 180119C00065000 C 01/19/18 65.0 1.48 1.78
A 180119C00070000 C 01/19/18 70.0 0.58 0.78
A 180119P00020000 P 01/19/18 20.0 0.00 0.04
A 180119P00022500 P 01/19/18 22.5 0.00 0.04
A 180119P00025000 P 01/19/18 25.0 0.00 0.05
A 180119P00027500 P 01/19/18 27.5 0.00 0.06
A 180119P00030000 P 01/19/18 30.0 0.00 0.08
A 180119P00032500 P 01/19/18 32.5 0.02 0.11
A 180119P00035000 P 01/19/18 35.0 0.06 0.12
A 180119P00037500 P 01/19/18 37.5 0.11 0.22
A 180119P00040000 P 01/19/18 40.0 0.18 0.33
A 180119P00042500 P 01/19/18 42.5 0.30 0.41
A 180119P00045000 P 01/19/18 45.0 0.42 0.57
A 180119P00047500 P 01/19/18 47.5 0.70 0.86
A 180119P00050000 P 01/19/18 50.0 1.08 1.28
A 180119P00052500 P 01/19/18 52.5 1.66 1.84
A 180119P00055000 P 01/19/18 55.0 2.32 2.63
A 180119P00057500 P 01/19/18 57.5 3.35 3.65
A 180119P00060000 P 01/19/18 60.0 4.50 4.90
A 180119P00062500 P 01/19/18 62.5 6.00 6.35
A 180119P00065000 P 01/19/18 65.0 7.65 8.05
A 180119P00070000 P 01/19/18 70.0 11.50 12.20

OPRA data is delayed 15 minutes.