Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Agilent Technologies (A)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 140419C00045000 C 04/19/14 45.0 8.10 8.75
A 140419C00050000 C 04/19/14 50.0 3.20 3.75
A 140419C00052500 C 04/19/14 52.5 0.88 1.28
A 140419C00055000 C 04/19/14 55.0 0.00 0.04
A 140419C00057500 C 04/19/14 57.5 0.00 0.03
A 140419C00060000 C 04/19/14 60.0 0.00 0.02
A 140419C00062500 C 04/19/14 62.5 0.00 0.03
A 140419C00065000 C 04/19/14 65.0 0.00 0.03
A 140419C00070000 C 04/19/14 70.0 0.00 0.02
A 140419C00075000 C 04/19/14 75.0 0.00 0.03
A 140419C00080000 C 04/19/14 80.0 0.00 0.03
A 140419P00045000 P 04/19/14 45.0 0.00 0.03
A 140419P00050000 P 04/19/14 50.0 0.00 0.04
A 140419P00052500 P 04/19/14 52.5 0.00 0.09
A 140419P00055000 P 04/19/14 55.0 1.27 1.53
A 140419P00057500 P 04/19/14 57.5 3.75 4.05
A 140419P00060000 P 04/19/14 60.0 5.65 6.60
A 140419P00062500 P 04/19/14 62.5 7.40 9.20
A 140419P00065000 P 04/19/14 65.0 9.70 12.95
A 140419P00070000 P 04/19/14 70.0 14.70 18.00
A 140419P00075000 P 04/19/14 75.0 19.55 23.00
A 140419P00080000 P 04/19/14 80.0 24.40 28.05
A 140517C00030000 C 05/17/14 30.0 21.80 24.00
A 140517C00035000 C 05/17/14 35.0 16.40 18.90
A 140517C00040000 C 05/17/14 40.0 13.25 14.05
A 140517C00044000 C 05/17/14 44.0 9.25 9.95
A 140517C00045000 C 05/17/14 45.0 8.25 8.95
A 140517C00046000 C 05/17/14 46.0 7.30 8.00
A 140517C00047000 C 05/17/14 47.0 6.35 6.95
A 140517C00048000 C 05/17/14 48.0 5.45 6.00
A 140517C00049000 C 05/17/14 49.0 4.55 5.15
A 140517C00050000 C 05/17/14 50.0 3.90 4.20
A 140517C00052500 C 05/17/14 52.5 2.22 2.32
A 140517C00055000 C 05/17/14 55.0 0.99 1.06
A 140517C00057500 C 05/17/14 57.5 0.41 0.45
A 140517C00060000 C 05/17/14 60.0 0.16 0.21
A 140517C00062500 C 05/17/14 62.5 0.01 0.17
A 140517C00065000 C 05/17/14 65.0 0.00 0.12
A 140517C00067500 C 05/17/14 67.5 0.04 0.09
A 140517C00070000 C 05/17/14 70.0 0.00 0.05
A 140517C00075000 C 05/17/14 75.0 0.00 0.04
A 140517P00030000 P 05/17/14 30.0 0.00 0.03
A 140517P00035000 P 05/17/14 35.0 0.00 0.10
A 140517P00040000 P 05/17/14 40.0 0.05 0.15
A 140517P00044000 P 05/17/14 44.0 0.00 0.19
A 140517P00045000 P 05/17/14 45.0 0.10 0.21
A 140517P00046000 P 05/17/14 46.0 0.07 0.26
A 140517P00047000 P 05/17/14 47.0 0.12 0.31
A 140517P00048000 P 05/17/14 48.0 0.21 0.29
A 140517P00049000 P 05/17/14 49.0 0.29 0.37
A 140517P00050000 P 05/17/14 50.0 0.42 0.48
A 140517P00052500 P 05/17/14 52.5 1.06 1.12
A 140517P00055000 P 05/17/14 55.0 2.30 2.40
A 140517P00057500 P 05/17/14 57.5 4.15 4.40
A 140517P00060000 P 05/17/14 60.0 6.35 7.05
A 140517P00062500 P 05/17/14 62.5 8.75 9.45
A 140517P00065000 P 05/17/14 65.0 11.15 11.90
A 140517P00067500 P 05/17/14 67.5 13.65 14.40
A 140517P00070000 P 05/17/14 70.0 15.95 17.50
A 140517P00075000 P 05/17/14 75.0 19.65 23.00
A 140816C00035000 C 08/16/14 35.0 17.65 19.30
A 140816C00040000 C 08/16/14 40.0 13.45 14.10
A 140816C00045000 C 08/16/14 45.0 8.85 9.55
A 140816C00050000 C 08/16/14 50.0 5.15 5.35
A 140816C00052500 C 08/16/14 52.5 3.65 3.75
A 140816C00055000 C 08/16/14 55.0 2.41 2.52
A 140816C00057500 C 08/16/14 57.5 1.50 1.58
A 140816C00060000 C 08/16/14 60.0 0.89 0.96
A 140816C00062500 C 08/16/14 62.5 0.50 0.58
A 140816C00065000 C 08/16/14 65.0 0.24 0.45
A 140816C00067500 C 08/16/14 67.5 0.12 0.25
A 140816C00070000 C 08/16/14 70.0 0.05 0.22
A 140816C00075000 C 08/16/14 75.0 0.01 0.12
A 140816P00035000 P 08/16/14 35.0 0.05 0.18
A 140816P00040000 P 08/16/14 40.0 0.19 0.39
A 140816P00045000 P 08/16/14 45.0 0.61 0.69
A 140816P00050000 P 08/16/14 50.0 1.62 1.69
A 140816P00052500 P 08/16/14 52.5 2.56 2.62
A 140816P00055000 P 08/16/14 55.0 3.80 3.90
A 140816P00057500 P 08/16/14 57.5 5.40 5.50
A 140816P00060000 P 08/16/14 60.0 7.25 7.75
A 140816P00062500 P 08/16/14 62.5 9.25 9.95
A 140816P00065000 P 08/16/14 65.0 11.55 12.20
A 140816P00067500 P 08/16/14 67.5 13.85 14.60
A 140816P00070000 P 08/16/14 70.0 16.05 17.70
A 140816P00075000 P 08/16/14 75.0 20.75 22.35
A 141122C00045000 C 11/22/14 45.0 9.70 9.95
A 141122C00050000 C 11/22/14 50.0 6.10 6.35
A 141122C00052500 C 11/22/14 52.5 4.65 4.85
A 141122C00055000 C 11/22/14 55.0 3.45 3.60
A 141122C00057500 C 11/22/14 57.5 2.50 2.60
A 141122C00060000 C 11/22/14 60.0 1.74 1.84
A 141122C00062500 C 11/22/14 62.5 1.19 1.28
A 141122C00065000 C 11/22/14 65.0 0.80 0.89
A 141122C00070000 C 11/22/14 70.0 0.32 0.52
A 141122C00075000 C 11/22/14 75.0 0.09 0.31
A 141122C00080000 C 11/22/14 80.0 0.03 0.19
A 141122P00045000 P 11/22/14 45.0 1.31 1.38
A 141122P00050000 P 11/22/14 50.0 2.67 2.78
A 141122P00052500 P 11/22/14 52.5 3.70 3.85
A 141122P00055000 P 11/22/14 55.0 4.95 5.10
A 141122P00057500 P 11/22/14 57.5 6.50 6.70
A 141122P00060000 P 11/22/14 60.0 8.20 8.45
A 141122P00062500 P 11/22/14 62.5 10.15 10.70
A 141122P00065000 P 11/22/14 65.0 12.20 12.80
A 141122P00070000 P 11/22/14 70.0 16.50 17.55
A 141122P00075000 P 11/22/14 75.0 21.35 22.30
A 141122P00080000 P 11/22/14 80.0 26.25 28.15
A 150117C00020000 C 01/17/15 20.0 31.35 35.55
A 150117C00023000 C 01/17/15 23.0 28.45 32.45
A 150117C00025000 C 01/17/15 25.0 26.50 30.45
A 150117C00028000 C 01/17/15 28.0 24.65 26.55
A 150117C00030000 C 01/17/15 30.0 22.70 24.60
A 150117C00033000 C 01/17/15 33.0 20.00 21.50
A 150117C00035000 C 01/17/15 35.0 17.60 19.25
A 150117C00037000 C 01/17/15 37.0 16.55 17.60
A 150117C00040000 C 01/17/15 40.0 13.60 15.00
A 150117C00042000 C 01/17/15 42.0 11.80 13.30
A 150117C00045000 C 01/17/15 45.0 9.80 10.35
A 150117C00047000 C 01/17/15 47.0 8.45 8.75
A 150117C00050000 C 01/17/15 50.0 6.45 6.75
A 150117C00052500 C 01/17/15 52.5 5.00 5.25
A 150117C00055000 C 01/17/15 55.0 3.80 4.00
A 150117C00057500 C 01/17/15 57.5 2.77 2.97
A 150117C00060000 C 01/17/15 60.0 2.04 2.17
A 150117C00062500 C 01/17/15 62.5 1.45 1.56
A 150117C00065000 C 01/17/15 65.0 1.00 1.11
A 150117C00067500 C 01/17/15 67.5 0.67 0.82
A 150117C00070000 C 01/17/15 70.0 0.46 0.61
A 150117C00075000 C 01/17/15 75.0 0.16 0.40
A 150117C00080000 C 01/17/15 80.0 0.06 0.23
A 150117P00020000 P 01/17/15 20.0 0.00 0.10
A 150117P00023000 P 01/17/15 23.0 0.00 0.14
A 150117P00025000 P 01/17/15 25.0 0.05 0.19
A 150117P00028000 P 01/17/15 28.0 0.10 0.26
A 150117P00030000 P 01/17/15 30.0 0.13 0.35
A 150117P00033000 P 01/17/15 33.0 0.22 0.48
A 150117P00035000 P 01/17/15 35.0 0.30 0.60
A 150117P00037000 P 01/17/15 37.0 0.45 0.76
A 150117P00040000 P 01/17/15 40.0 0.81 0.90
A 150117P00042000 P 01/17/15 42.0 1.09 1.25
A 150117P00045000 P 01/17/15 45.0 1.64 1.78
A 150117P00047000 P 01/17/15 47.0 2.14 2.25
A 150117P00050000 P 01/17/15 50.0 3.15 3.30
A 150117P00052500 P 01/17/15 52.5 4.15 4.35
A 150117P00055000 P 01/17/15 55.0 5.45 5.60
A 150117P00057500 P 01/17/15 57.5 6.90 7.10
A 150117P00060000 P 01/17/15 60.0 8.60 8.80
A 150117P00062500 P 01/17/15 62.5 10.50 11.05
A 150117P00065000 P 01/17/15 65.0 12.55 13.15
A 150117P00067500 P 01/17/15 67.5 14.20 15.75
A 150117P00070000 P 01/17/15 70.0 16.45 18.00
A 150117P00075000 P 01/17/15 75.0 20.95 22.90
A 150117P00080000 P 01/17/15 80.0 25.90 27.75
A 160115C00030000 C 01/15/16 30.0 23.10 25.15
A 160115C00035000 C 01/15/16 35.0 19.00 20.50
A 160115C00040000 C 01/15/16 40.0 15.40 16.15
A 160115C00045000 C 01/15/16 45.0 11.90 12.60
A 160115C00050000 C 01/15/16 50.0 8.90 9.65
A 160115C00052500 C 01/15/16 52.5 7.60 8.35
A 160115C00055000 C 01/15/16 55.0 6.50 7.05
A 160115C00057500 C 01/15/16 57.5 5.40 6.00
A 160115C00060000 C 01/15/16 60.0 4.55 5.25
A 160115C00062500 C 01/15/16 62.5 3.75 4.45
A 160115C00065000 C 01/15/16 65.0 3.10 3.75
A 160115C00067500 C 01/15/16 67.5 2.51 3.20
A 160115C00070000 C 01/15/16 70.0 2.03 2.69
A 160115C00075000 C 01/15/16 75.0 1.38 1.88
A 160115C00080000 C 01/15/16 80.0 0.86 1.36
A 160115C00085000 C 01/15/16 85.0 0.54 0.97
A 160115P00030000 P 01/15/16 30.0 0.84 1.20
A 160115P00035000 P 01/15/16 35.0 1.49 1.94
A 160115P00040000 P 01/15/16 40.0 2.50 3.00
A 160115P00045000 P 01/15/16 45.0 3.95 4.50
A 160115P00050000 P 01/15/16 50.0 5.95 6.25
A 160115P00052500 P 01/15/16 52.5 7.10 7.70
A 160115P00055000 P 01/15/16 55.0 8.35 9.05
A 160115P00057500 P 01/15/16 57.5 9.85 10.45
A 160115P00060000 P 01/15/16 60.0 11.40 12.10
A 160115P00062500 P 01/15/16 62.5 13.05 13.85
A 160115P00065000 P 01/15/16 65.0 14.85 15.65
A 160115P00067500 P 01/15/16 67.5 16.80 17.55
A 160115P00070000 P 01/15/16 70.0 18.80 19.55
A 160115P00075000 P 01/15/16 75.0 22.70 23.75
A 160115P00080000 P 01/15/16 80.0 26.80 28.80
A 160115P00085000 P 01/15/16 85.0 31.10 33.40

OPRA data is delayed 15 minutes.