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 (2015-02-20)Premium Content

Agilent Technologies (A)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150320C00022500 C 03/20/15 22.5 18.90 20.15
A 150320C00025000 C 03/20/15 25.0 16.40 17.65
A 150320C00027500 C 03/20/15 27.5 13.90 15.15
A 150320C00030000 C 03/20/15 30.0 11.40 12.65
A 150320C00032500 C 03/20/15 32.5 9.25 9.80
A 150320C00035000 C 03/20/15 35.0 6.80 7.30
A 150320C00037500 C 03/20/15 37.5 4.35 4.80
A 150320C00040000 C 03/20/15 40.0 2.07 2.41
A 150320C00042500 C 03/20/15 42.5 0.45 0.60
A 150320C00045000 C 03/20/15 45.0 0.07 0.18
A 150320C00047500 C 03/20/15 47.5 0.00 0.11
A 150320C00050000 C 03/20/15 50.0 0.00 0.10
A 150320C00055000 C 03/20/15 55.0 0.00 0.10
A 150320P00022500 P 03/20/15 22.5 0.00 0.08
A 150320P00025000 P 03/20/15 25.0 0.00 0.08
A 150320P00027500 P 03/20/15 27.5 0.00 0.08
A 150320P00030000 P 03/20/15 30.0 0.00 0.09
A 150320P00032500 P 03/20/15 32.5 0.00 0.08
A 150320P00035000 P 03/20/15 35.0 0.00 0.08
A 150320P00037500 P 03/20/15 37.5 0.00 0.10
A 150320P00040000 P 03/20/15 40.0 0.10 0.15
A 150320P00042500 P 03/20/15 42.5 0.81 1.01
A 150320P00045000 P 03/20/15 45.0 2.77 3.30
A 150320P00047500 P 03/20/15 47.5 5.25 5.80
A 150320P00050000 P 03/20/15 50.0 7.75 8.20
A 150320P00055000 P 03/20/15 55.0 12.70 13.30
A 150417C00022500 C 04/17/15 22.5 18.90 20.15
A 150417C00025000 C 04/17/15 25.0 16.65 17.40
A 150417C00027500 C 04/17/15 27.5 14.25 14.80
A 150417C00030000 C 04/17/15 30.0 11.75 12.30
A 150417C00032500 C 04/17/15 32.5 9.25 9.80
A 150417C00035000 C 04/17/15 35.0 6.85 7.30
A 150417C00037500 C 04/17/15 37.5 4.45 4.90
A 150417C00040000 C 04/17/15 40.0 2.45 2.70
A 150417C00042500 C 04/17/15 42.5 0.93 1.10
A 150417C00045000 C 04/17/15 45.0 0.27 0.34
A 150417C00047500 C 04/17/15 47.5 0.08 0.17
A 150417C00050000 C 04/17/15 50.0 0.02 0.10
A 150417C00055000 C 04/17/15 55.0 0.00 0.06
A 150417P00022500 P 04/17/15 22.5 0.00 0.03
A 150417P00025000 P 04/17/15 25.0 0.00 0.04
A 150417P00027500 P 04/17/15 27.5 0.00 0.05
A 150417P00030000 P 04/17/15 30.0 0.00 0.08
A 150417P00032500 P 04/17/15 32.5 0.00 0.09
A 150417P00035000 P 04/17/15 35.0 0.03 0.12
A 150417P00037500 P 04/17/15 37.5 0.13 0.24
A 150417P00040000 P 04/17/15 40.0 0.45 0.51
A 150417P00042500 P 04/17/15 42.5 1.41 1.52
A 150417P00045000 P 04/17/15 45.0 3.15 3.45
A 150417P00047500 P 04/17/15 47.5 5.45 5.90
A 150417P00050000 P 04/17/15 50.0 7.85 8.35
A 150417P00055000 P 04/17/15 55.0 12.80 13.30
A 150515C00027500 C 05/15/15 27.5 14.25 14.80
A 150515C00030000 C 05/15/15 30.0 11.75 12.35
A 150515C00032500 C 05/15/15 32.5 9.35 9.85
A 150515C00035000 C 05/15/15 35.0 6.90 7.45
A 150515C00037500 C 05/15/15 37.5 4.85 5.25
A 150515C00040000 C 05/15/15 40.0 2.96 3.20
A 150515C00042500 C 05/15/15 42.5 1.54 1.74
A 150515C00045000 C 05/15/15 45.0 0.75 0.84
A 150515C00047500 C 05/15/15 47.5 0.30 0.40
A 150515C00050000 C 05/15/15 50.0 0.08 0.20
A 150515C00055000 C 05/15/15 55.0 0.01 0.07
A 150515P00027500 P 05/15/15 27.5 0.01 0.07
A 150515P00030000 P 05/15/15 30.0 0.02 0.11
A 150515P00032500 P 05/15/15 32.5 0.05 0.16
A 150515P00035000 P 05/15/15 35.0 0.15 0.27
A 150515P00037500 P 05/15/15 37.5 0.41 0.49
A 150515P00040000 P 05/15/15 40.0 0.96 1.12
A 150515P00042500 P 05/15/15 42.5 1.97 2.17
A 150515P00045000 P 05/15/15 45.0 3.55 3.90
A 150515P00047500 P 05/15/15 47.5 5.60 6.10
A 150515P00050000 P 05/15/15 50.0 7.90 8.50
A 150515P00055000 P 05/15/15 55.0 12.20 13.35
A 150821C00022500 C 08/21/15 22.5 19.25 20.20
A 150821C00025000 C 08/21/15 25.0 16.80 17.35
A 150821C00027500 C 08/21/15 27.5 14.35 14.90
A 150821C00030000 C 08/21/15 30.0 11.95 12.50
A 150821C00032500 C 08/21/15 32.5 9.65 10.40
A 150821C00035000 C 08/21/15 35.0 7.50 8.05
A 150821C00037500 C 08/21/15 37.5 5.70 6.15
A 150821C00040000 C 08/21/15 40.0 4.00 4.50
A 150821C00042500 C 08/21/15 42.5 2.65 2.94
A 150821C00045000 C 08/21/15 45.0 1.67 1.88
A 150821C00047500 C 08/21/15 47.5 0.98 1.22
A 150821C00050000 C 08/21/15 50.0 0.54 0.74
A 150821C00055000 C 08/21/15 55.0 0.17 0.33
A 150821P00022500 P 08/21/15 22.5 0.02 0.11
A 150821P00025000 P 08/21/15 25.0 0.04 0.16
A 150821P00027500 P 08/21/15 27.5 0.09 0.25
A 150821P00030000 P 08/21/15 30.0 0.19 0.37
A 150821P00032500 P 08/21/15 32.5 0.37 0.59
A 150821P00035000 P 08/21/15 35.0 0.71 0.92
A 150821P00037500 P 08/21/15 37.5 1.25 1.47
A 150821P00040000 P 08/21/15 40.0 2.01 2.29
A 150821P00042500 P 08/21/15 42.5 3.15 3.45
A 150821P00045000 P 08/21/15 45.0 4.55 5.05
A 150821P00047500 P 08/21/15 47.5 6.40 6.85
A 150821P00050000 P 08/21/15 50.0 8.35 8.90
A 150821P00055000 P 08/21/15 55.0 13.05 13.60
A 160115C00020000 C 01/15/16 20.0 21.50 22.55
A 160115C00022500 C 01/15/16 22.5 19.35 20.10
A 160115C00025000 C 01/15/16 25.0 16.95 17.50
A 160115C00027500 C 01/15/16 27.5 14.60 15.15
A 160115C00030000 C 01/15/16 30.0 12.35 12.90
A 160115C00032500 C 01/15/16 32.5 10.20 10.80
A 160115C00035000 C 01/15/16 35.0 8.30 8.80
A 160115C00037500 C 01/15/16 37.5 6.55 7.00
A 160115C00040000 C 01/15/16 40.0 5.05 5.35
A 160115C00042500 C 01/15/16 42.5 3.70 4.05
A 160115C00045000 C 01/15/16 45.0 2.62 2.96
A 160115C00047500 C 01/15/16 47.5 1.79 2.15
A 160115C00050000 C 01/15/16 50.0 1.18 1.53
A 160115C00055000 C 01/15/16 55.0 0.48 0.74
A 160115C00060000 C 01/15/16 60.0 0.15 0.36
A 160115P00020000 P 01/15/16 20.0 0.07 0.20
A 160115P00022500 P 01/15/16 22.5 0.11 0.30
A 160115P00025000 P 01/15/16 25.0 0.20 0.43
A 160115P00027500 P 01/15/16 27.5 0.35 0.60
A 160115P00030000 P 01/15/16 30.0 0.61 0.87
A 160115P00032500 P 01/15/16 32.5 0.97 1.23
A 160115P00035000 P 01/15/16 35.0 1.48 1.76
A 160115P00037500 P 01/15/16 37.5 2.19 2.48
A 160115P00040000 P 01/15/16 40.0 3.10 3.40
A 160115P00042500 P 01/15/16 42.5 4.25 4.60
A 160115P00045000 P 01/15/16 45.0 5.65 6.00
A 160115P00047500 P 01/15/16 47.5 7.25 7.70
A 160115P00050000 P 01/15/16 50.0 9.15 9.55
A 160115P00055000 P 01/15/16 55.0 13.40 14.00
A 160115P00060000 P 01/15/16 60.0 17.85 18.65
A 170120C00020000 C 01/20/17 20.0 21.75 23.60
A 170120C00022500 C 01/20/17 22.5 19.50 20.95
A 170120C00025000 C 01/20/17 25.0 17.35 18.30
A 170120C00027500 C 01/20/17 27.5 15.25 16.25
A 170120C00030000 C 01/20/17 30.0 13.25 14.30
A 170120C00032500 C 01/20/17 32.5 11.45 12.40
A 170120C00035000 C 01/20/17 35.0 9.70 10.65
A 170120C00037500 C 01/20/17 37.5 8.20 9.10
A 170120C00040000 C 01/20/17 40.0 6.80 7.65
A 170120C00042500 C 01/20/17 42.5 5.60 6.40
A 170120C00045000 C 01/20/17 45.0 4.70 5.35
A 170120C00047500 C 01/20/17 47.5 3.60 4.40
A 170120C00050000 C 01/20/17 50.0 2.85 3.65
A 170120C00055000 C 01/20/17 55.0 1.70 2.40
A 170120C00060000 C 01/20/17 60.0 0.97 1.57
A 170120P00020000 P 01/20/17 20.0 0.34 0.78
A 170120P00022500 P 01/20/17 22.5 0.55 1.03
A 170120P00025000 P 01/20/17 25.0 0.82 1.34
A 170120P00027500 P 01/20/17 27.5 1.18 1.63
A 170120P00030000 P 01/20/17 30.0 1.65 2.13
A 170120P00032500 P 01/20/17 32.5 2.24 2.77
A 170120P00035000 P 01/20/17 35.0 2.98 3.55
A 170120P00037500 P 01/20/17 37.5 3.85 4.45
A 170120P00040000 P 01/20/17 40.0 4.90 5.55
A 170120P00042500 P 01/20/17 42.5 6.15 6.80
A 170120P00045000 P 01/20/17 45.0 7.50 8.20
A 170120P00047500 P 01/20/17 47.5 9.00 9.80
A 170120P00050000 P 01/20/17 50.0 10.70 11.55
A 170120P00055000 P 01/20/17 55.0 14.45 15.40
A 170120P00060000 P 01/20/17 60.0 18.70 19.60

OPRA data is delayed 15 minutes.