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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 160715C00020000 C 07/15/16 20.0 22.05 25.55
A 160715C00022500 C 07/15/16 22.5 19.55 23.05
A 160715C00025000 C 07/15/16 25.0 17.00 20.55
A 160715C00027500 C 07/15/16 27.5 14.60 18.05
A 160715C00030000 C 07/15/16 30.0 13.10 14.50
A 160715C00032500 C 07/15/16 32.5 9.65 12.90
A 160715C00035000 C 07/15/16 35.0 8.35 9.50
A 160715C00037500 C 07/15/16 37.5 5.90 7.00
A 160715C00040000 C 07/15/16 40.0 3.90 4.50
A 160715C00042500 C 07/15/16 42.5 2.00 2.10
A 160715C00045000 C 07/15/16 45.0 0.37 0.43
A 160715C00047500 C 07/15/16 47.5 0.00 0.05
A 160715C00050000 C 07/15/16 50.0 0.00 0.15
A 160715C00052500 C 07/15/16 52.5 0.00 0.25
A 160715C00055000 C 07/15/16 55.0 0.00 0.25
A 160715C00060000 C 07/15/16 60.0 0.00 0.25
A 160715C00065000 C 07/15/16 65.0 0.00 0.25
A 160715P00020000 P 07/15/16 20.0 0.00 0.27
A 160715P00022500 P 07/15/16 22.5 0.00 0.29
A 160715P00025000 P 07/15/16 25.0 0.00 0.26
A 160715P00027500 P 07/15/16 27.5 0.00 0.25
A 160715P00030000 P 07/15/16 30.0 0.00 0.25
A 160715P00032500 P 07/15/16 32.5 0.00 0.25
A 160715P00035000 P 07/15/16 35.0 0.00 0.25
A 160715P00037500 P 07/15/16 37.5 0.00 0.25
A 160715P00040000 P 07/15/16 40.0 0.01 0.14
A 160715P00042500 P 07/15/16 42.5 0.18 0.24
A 160715P00045000 P 07/15/16 45.0 1.02 1.19
A 160715P00047500 P 07/15/16 47.5 3.05 3.60
A 160715P00050000 P 07/15/16 50.0 5.55 6.10
A 160715P00052500 P 07/15/16 52.5 7.75 8.50
A 160715P00055000 P 07/15/16 55.0 9.55 11.10
A 160715P00060000 P 07/15/16 60.0 14.50 16.10
A 160715P00065000 P 07/15/16 65.0 19.50 21.10
A 160819C00022500 C 08/19/16 22.5 19.65 23.00
A 160819C00025000 C 08/19/16 25.0 17.15 20.50
A 160819C00027500 C 08/19/16 27.5 14.65 17.90
A 160819C00030000 C 08/19/16 30.0 12.15 15.45
A 160819C00032500 C 08/19/16 32.5 9.75 13.05
A 160819C00035000 C 08/19/16 35.0 8.50 9.60
A 160819C00037500 C 08/19/16 37.5 6.10 7.15
A 160819C00040000 C 08/19/16 40.0 4.15 4.90
A 160819C00042500 C 08/19/16 42.5 2.69 2.77
A 160819C00045000 C 08/19/16 45.0 1.19 1.27
A 160819C00047500 C 08/19/16 47.5 0.36 0.42
A 160819C00050000 C 08/19/16 50.0 0.01 0.15
A 160819C00052500 C 08/19/16 52.5 0.00 0.12
A 160819C00055000 C 08/19/16 55.0 0.00 0.06
A 160819C00060000 C 08/19/16 60.0 0.00 0.05
A 160819P00022500 P 08/19/16 22.5 0.00 0.05
A 160819P00025000 P 08/19/16 25.0 0.00 0.05
A 160819P00027500 P 08/19/16 27.5 0.00 0.07
A 160819P00030000 P 08/19/16 30.0 0.01 0.13
A 160819P00032500 P 08/19/16 32.5 0.01 0.21
A 160819P00035000 P 08/19/16 35.0 0.05 0.25
A 160819P00037500 P 08/19/16 37.5 0.16 0.20
A 160819P00040000 P 08/19/16 40.0 0.37 0.42
A 160819P00042500 P 08/19/16 42.5 0.85 0.91
A 160819P00045000 P 08/19/16 45.0 1.82 1.90
A 160819P00047500 P 08/19/16 47.5 3.45 3.65
A 160819P00050000 P 08/19/16 50.0 5.60 6.75
A 160819P00052500 P 08/19/16 52.5 8.00 9.15
A 160819P00055000 P 08/19/16 55.0 9.55 12.65
A 160819P00060000 P 08/19/16 60.0 14.55 17.65
A 161118C00020000 C 11/18/16 20.0 21.95 26.10
A 161118C00022500 C 11/18/16 22.5 19.40 23.50
A 161118C00025000 C 11/18/16 25.0 16.95 21.00
A 161118C00027500 C 11/18/16 27.5 14.55 18.60
A 161118C00030000 C 11/18/16 30.0 12.05 16.20
A 161118C00032500 C 11/18/16 32.5 9.60 13.80
A 161118C00035000 C 11/18/16 35.0 8.80 10.05
A 161118C00037500 C 11/18/16 37.5 5.95 8.50
A 161118C00040000 C 11/18/16 40.0 5.35 5.65
A 161118C00042500 C 11/18/16 42.5 3.60 3.90
A 161118C00045000 C 11/18/16 45.0 2.22 2.35
A 161118C00047500 C 11/18/16 47.5 1.21 1.27
A 161118C00050000 C 11/18/16 50.0 0.56 0.76
A 161118C00052500 C 11/18/16 52.5 0.21 0.54
A 161118C00055000 C 11/18/16 55.0 0.01 0.31
A 161118P00020000 P 11/18/16 20.0 0.00 0.09
A 161118P00022500 P 11/18/16 22.5 0.00 0.16
A 161118P00025000 P 11/18/16 25.0 0.00 0.23
A 161118P00027500 P 11/18/16 27.5 0.01 0.29
A 161118P00030000 P 11/18/16 30.0 0.02 0.37
A 161118P00032500 P 11/18/16 32.5 0.06 0.42
A 161118P00035000 P 11/18/16 35.0 0.35 0.57
A 161118P00037500 P 11/18/16 37.5 0.65 0.80
A 161118P00040000 P 11/18/16 40.0 1.09 1.24
A 161118P00042500 P 11/18/16 42.5 1.84 2.06
A 161118P00045000 P 11/18/16 45.0 2.82 3.10
A 161118P00047500 P 11/18/16 47.5 4.35 4.70
A 161118P00050000 P 11/18/16 50.0 5.30 8.15
A 161118P00052500 P 11/18/16 52.5 7.55 11.00
A 161118P00055000 P 11/18/16 55.0 9.10 13.30
A 170120C00020000 C 01/20/17 20.0 21.90 26.00
A 170120C00022500 C 01/20/17 22.5 19.50 23.50
A 170120C00025000 C 01/20/17 25.0 16.95 19.85
A 170120C00027500 C 01/20/17 27.5 15.90 17.55
A 170120C00030000 C 01/20/17 30.0 13.50 14.75
A 170120C00032500 C 01/20/17 32.5 11.15 12.75
A 170120C00035000 C 01/20/17 35.0 7.55 11.70
A 170120C00037500 C 01/20/17 37.5 6.40 9.25
A 170120C00040000 C 01/20/17 40.0 5.80 6.05
A 170120C00042500 C 01/20/17 42.5 4.10 4.35
A 170120C00045000 C 01/20/17 45.0 2.74 2.96
A 170120C00047500 C 01/20/17 47.5 1.67 1.78
A 170120C00050000 C 01/20/17 50.0 0.96 1.14
A 170120C00052500 C 01/20/17 52.5 0.42 0.74
A 170120C00055000 C 01/20/17 55.0 0.19 0.51
A 170120C00060000 C 01/20/17 60.0 0.00 0.23
A 170120C00065000 C 01/20/17 65.0 0.00 0.10
A 170120P00020000 P 01/20/17 20.0 0.00 0.17
A 170120P00022500 P 01/20/17 22.5 0.00 0.24
A 170120P00025000 P 01/20/17 25.0 0.00 0.31
A 170120P00027500 P 01/20/17 27.5 0.05 0.40
A 170120P00030000 P 01/20/17 30.0 0.07 0.51
A 170120P00032500 P 01/20/17 32.5 0.28 0.59
A 170120P00035000 P 01/20/17 35.0 0.54 0.82
A 170120P00037500 P 01/20/17 37.5 1.01 1.22
A 170120P00040000 P 01/20/17 40.0 1.56 1.78
A 170120P00042500 P 01/20/17 42.5 2.38 2.66
A 170120P00045000 P 01/20/17 45.0 3.45 3.75
A 170120P00047500 P 01/20/17 47.5 4.90 5.30
A 170120P00050000 P 01/20/17 50.0 6.60 7.30
A 170120P00052500 P 01/20/17 52.5 7.20 10.45
A 170120P00055000 P 01/20/17 55.0 9.30 12.55
A 170120P00060000 P 01/20/17 60.0 14.10 18.20
A 170120P00065000 P 01/20/17 65.0 19.10 23.15
A 170217C00022500 C 02/17/17 22.5 19.50 23.50
A 170217C00025000 C 02/17/17 25.0 17.00 21.15
A 170217C00027500 C 02/17/17 27.5 15.90 17.20
A 170217C00030000 C 02/17/17 30.0 13.55 14.80
A 170217C00032500 C 02/17/17 32.5 11.25 12.65
A 170217C00035000 C 02/17/17 35.0 9.20 10.25
A 170217C00037500 C 02/17/17 37.5 7.60 8.20
A 170217C00040000 C 02/17/17 40.0 5.85 6.40
A 170217C00042500 C 02/17/17 42.5 4.30 4.70
A 170217C00045000 C 02/17/17 45.0 2.94 3.20
A 170217C00047500 C 02/17/17 47.5 1.77 2.21
A 170217C00050000 C 02/17/17 50.0 1.03 1.46
A 170217C00052500 C 02/17/17 52.5 0.60 0.95
A 170217C00055000 C 02/17/17 55.0 0.22 0.69
A 170217C00060000 C 02/17/17 60.0 0.00 0.33
A 170217C00065000 C 02/17/17 65.0 0.00 0.15
A 170217P00022500 P 02/17/17 22.5 0.00 0.27
A 170217P00025000 P 02/17/17 25.0 0.03 0.35
A 170217P00027500 P 02/17/17 27.5 0.10 0.45
A 170217P00030000 P 02/17/17 30.0 0.22 0.58
A 170217P00032500 P 02/17/17 32.5 0.39 0.81
A 170217P00035000 P 02/17/17 35.0 0.71 1.10
A 170217P00037500 P 02/17/17 37.5 1.20 1.40
A 170217P00040000 P 02/17/17 40.0 1.79 2.17
A 170217P00042500 P 02/17/17 42.5 2.67 3.05
A 170217P00045000 P 02/17/17 45.0 3.75 4.20
A 170217P00047500 P 02/17/17 47.5 5.20 5.75
A 170217P00050000 P 02/17/17 50.0 6.90 7.55
A 170217P00052500 P 02/17/17 52.5 7.60 11.40
A 170217P00055000 P 02/17/17 55.0 10.65 13.40
A 170217P00060000 P 02/17/17 60.0 14.15 18.20
A 170217P00065000 P 02/17/17 65.0 19.10 23.20
A 180119C00020000 C 01/19/18 20.0 21.90 26.20
A 180119C00022500 C 01/19/18 22.5 19.50 23.80
A 180119C00025000 C 01/19/18 25.0 17.10 21.40
A 180119C00027500 C 01/19/18 27.5 14.70 19.20
A 180119C00030000 C 01/19/18 30.0 12.70 17.00
A 180119C00032500 C 01/19/18 32.5 10.50 15.00
A 180119C00035000 C 01/19/18 35.0 10.10 11.80
A 180119C00037500 C 01/19/18 37.5 8.35 9.80
A 180119C00040000 C 01/19/18 40.0 6.80 8.25
A 180119C00042500 C 01/19/18 42.5 6.10 6.65
A 180119C00045000 C 01/19/18 45.0 4.90 5.45
A 180119C00047500 C 01/19/18 47.5 3.80 4.30
A 180119C00050000 C 01/19/18 50.0 2.87 3.40
A 180119C00052500 C 01/19/18 52.5 2.05 2.73
A 180119C00055000 C 01/19/18 55.0 1.53 2.09
A 180119C00060000 C 01/19/18 60.0 0.69 1.17
A 180119P00020000 P 01/19/18 20.0 0.08 0.79
A 180119P00022500 P 01/19/18 22.5 0.19 0.99
A 180119P00025000 P 01/19/18 25.0 0.40 1.19
A 180119P00027500 P 01/19/18 27.5 0.67 1.48
A 180119P00030000 P 01/19/18 30.0 0.98 1.50
A 180119P00032500 P 01/19/18 32.5 1.41 1.94
A 180119P00035000 P 01/19/18 35.0 2.00 2.47
A 180119P00037500 P 01/19/18 37.5 2.67 3.35
A 180119P00040000 P 01/19/18 40.0 3.75 4.20
A 180119P00042500 P 01/19/18 42.5 4.40 5.30
A 180119P00045000 P 01/19/18 45.0 6.00 6.65
A 180119P00047500 P 01/19/18 47.5 7.35 8.05
A 180119P00050000 P 01/19/18 50.0 8.75 9.60
A 180119P00052500 P 01/19/18 52.5 10.40 11.30
A 180119P00055000 P 01/19/18 55.0 12.25 13.10
A 180119P00060000 P 01/19/18 60.0 15.10 19.50

OPRA data is delayed 15 minutes.