Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Agilent Technologies (A)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 180119C00020000 C Jan 19, 2018 20.0 49.90 54.35
A 180119C00022500 C Jan 19, 2018 22.5 47.50 52.00
A 180119C00025000 C Jan 19, 2018 25.0 44.75 49.45
A 180119C00027500 C Jan 19, 2018 27.5 42.50 46.95
A 180119C00030000 C Jan 19, 2018 30.0 39.75 44.40
A 180119C00032500 C Jan 19, 2018 32.5 37.30 41.95
A 180119C00035000 C Jan 19, 2018 35.0 34.85 39.30
A 180119C00037500 C Jan 19, 2018 37.5 33.30 37.20
A 180119C00040000 C Jan 19, 2018 40.0 30.40 34.20
A 180119C00042500 C Jan 19, 2018 42.5 27.45 31.95
A 180119C00045000 C Jan 19, 2018 45.0 24.70 29.00
A 180119C00047500 C Jan 19, 2018 47.5 22.45 26.50
A 180119C00050000 C Jan 19, 2018 50.0 22.00 22.30
A 180119C00052500 C Jan 19, 2018 52.5 18.20 20.50
A 180119C00055000 C Jan 19, 2018 55.0 15.75 18.40
A 180119C00057500 C Jan 19, 2018 57.5 12.80 16.30
A 180119C00060000 C Jan 19, 2018 60.0 10.80 12.90
A 180119C00062500 C Jan 19, 2018 62.5 9.60 9.75
A 180119C00065000 C Jan 19, 2018 65.0 7.10 7.25
A 180119C00067500 C Jan 19, 2018 67.5 4.60 4.75
A 180119C00070000 C Jan 19, 2018 70.0 2.15 2.25
A 180119C00072500 C Jan 19, 2018 72.5 0.11 0.17
A 180119C00075000 C Jan 19, 2018 75.0 0.00 0.03
A 180119C00077500 C Jan 19, 2018 77.5 0.00 0.03
A 180119C00080000 C Jan 19, 2018 80.0 0.00 0.03
A 180119C00085000 C Jan 19, 2018 85.0 0.00 0.03
A 180119C00090000 C Jan 19, 2018 90.0 0.00 0.03
A 180119C00095000 C Jan 19, 2018 95.0 0.00 0.03
A 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
A 180119P00022500 P Jan 19, 2018 22.5 0.00 0.03
A 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
A 180119P00027500 P Jan 19, 2018 27.5 0.00 0.03
A 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
A 180119P00032500 P Jan 19, 2018 32.5 0.00 0.03
A 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
A 180119P00037500 P Jan 19, 2018 37.5 0.00 0.03
A 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
A 180119P00042500 P Jan 19, 2018 42.5 0.00 0.03
A 180119P00045000 P Jan 19, 2018 45.0 0.00 0.03
A 180119P00047500 P Jan 19, 2018 47.5 0.00 0.03
A 180119P00050000 P Jan 19, 2018 50.0 0.00 0.03
A 180119P00052500 P Jan 19, 2018 52.5 0.00 0.03
A 180119P00055000 P Jan 19, 2018 55.0 0.00 0.03
A 180119P00057500 P Jan 19, 2018 57.5 0.00 0.03
A 180119P00060000 P Jan 19, 2018 60.0 0.00 0.03
A 180119P00062500 P Jan 19, 2018 62.5 0.00 0.03
A 180119P00065000 P Jan 19, 2018 65.0 0.00 0.01
A 180119P00067500 P Jan 19, 2018 67.5 0.00 0.03
A 180119P00070000 P Jan 19, 2018 70.0 0.00 0.09
A 180119P00072500 P Jan 19, 2018 72.5 0.41 0.55
A 180119P00075000 P Jan 19, 2018 75.0 2.58 2.97
A 180119P00077500 P Jan 19, 2018 77.5 5.20 5.45
A 180119P00080000 P Jan 19, 2018 80.0 7.10 8.90
A 180119P00085000 P Jan 19, 2018 85.0 10.90 14.75
A 180119P00090000 P Jan 19, 2018 90.0 16.90 18.90
A 180119P00095000 P Jan 19, 2018 95.0 21.05 24.80
A 180216C00030000 C Feb 16, 2018 30.0 40.00 44.35
A 180216C00032500 C Feb 16, 2018 32.5 38.40 42.20
A 180216C00035000 C Feb 16, 2018 35.0 36.75 37.75
A 180216C00037500 C Feb 16, 2018 37.5 34.60 35.00
A 180216C00040000 C Feb 16, 2018 40.0 31.90 32.50
A 180216C00042500 C Feb 16, 2018 42.5 29.50 30.10
A 180216C00045000 C Feb 16, 2018 45.0 27.10 27.50
A 180216C00047500 C Feb 16, 2018 47.5 24.60 24.95
A 180216C00050000 C Feb 16, 2018 50.0 21.90 22.45
A 180216C00052500 C Feb 16, 2018 52.5 19.60 19.90
A 180216C00055000 C Feb 16, 2018 55.0 17.10 17.60
A 180216C00057500 C Feb 16, 2018 57.5 14.65 14.95
A 180216C00060000 C Feb 16, 2018 60.0 11.95 12.60
A 180216C00062500 C Feb 16, 2018 62.5 9.75 10.00
A 180216C00065000 C Feb 16, 2018 65.0 7.40 7.55
A 180216C00067500 C Feb 16, 2018 67.5 5.15 5.35
A 180216C00070000 C Feb 16, 2018 70.0 3.15 3.35
A 180216C00072500 C Feb 16, 2018 72.5 1.70 1.77
A 180216C00075000 C Feb 16, 2018 75.0 0.75 0.80
A 180216C00077500 C Feb 16, 2018 77.5 0.27 0.33
A 180216C00080000 C Feb 16, 2018 80.0 0.07 0.12
A 180216C00085000 C Feb 16, 2018 85.0 0.00 0.03
A 180216P00030000 P Feb 16, 2018 30.0 0.00 0.03
A 180216P00032500 P Feb 16, 2018 32.5 0.00 0.03
A 180216P00035000 P Feb 16, 2018 35.0 0.00 0.03
A 180216P00037500 P Feb 16, 2018 37.5 0.00 0.03
A 180216P00040000 P Feb 16, 2018 40.0 0.00 0.03
A 180216P00042500 P Feb 16, 2018 42.5 0.00 0.03
A 180216P00045000 P Feb 16, 2018 45.0 0.00 0.03
A 180216P00047500 P Feb 16, 2018 47.5 0.00 0.03
A 180216P00050000 P Feb 16, 2018 50.0 0.00 0.03
A 180216P00052500 P Feb 16, 2018 52.5 0.00 0.04
A 180216P00055000 P Feb 16, 2018 55.0 0.00 0.04
A 180216P00057500 P Feb 16, 2018 57.5 0.01 0.05
A 180216P00060000 P Feb 16, 2018 60.0 0.04 0.08
A 180216P00062500 P Feb 16, 2018 62.5 0.07 0.13
A 180216P00065000 P Feb 16, 2018 65.0 0.18 0.24
A 180216P00067500 P Feb 16, 2018 67.5 0.43 0.48
A 180216P00070000 P Feb 16, 2018 70.0 0.95 1.00
A 180216P00072500 P Feb 16, 2018 72.5 1.91 2.00
A 180216P00075000 P Feb 16, 2018 75.0 3.40 3.55
A 180216P00077500 P Feb 16, 2018 77.5 5.40 5.65
A 180216P00080000 P Feb 16, 2018 80.0 7.75 8.40
A 180216P00085000 P Feb 16, 2018 85.0 12.65 12.95
A 180518C00047500 C May 18, 2018 47.5 22.70 27.15
A 180518C00050000 C May 18, 2018 50.0 20.15 24.65
A 180518C00055000 C May 18, 2018 55.0 15.40 19.90
A 180518C00057500 C May 18, 2018 57.5 12.85 17.30
A 180518C00060000 C May 18, 2018 60.0 10.50 14.90
A 180518C00062500 C May 18, 2018 62.5 10.50 10.70
A 180518C00065000 C May 18, 2018 65.0 8.35 9.05
A 180518C00067500 C May 18, 2018 67.5 6.40 6.65
A 180518C00070000 C May 18, 2018 70.0 4.70 4.85
A 180518C00072500 C May 18, 2018 72.5 3.20 3.40
A 180518C00075000 C May 18, 2018 75.0 2.12 2.23
A 180518C00077500 C May 18, 2018 77.5 1.29 1.39
A 180518C00080000 C May 18, 2018 80.0 0.73 0.86
A 180518C00085000 C May 18, 2018 85.0 0.17 0.32
A 180518C00090000 C May 18, 2018 90.0 0.02 0.11
A 180518P00047500 P May 18, 2018 47.5 0.04 0.13
A 180518P00050000 P May 18, 2018 50.0 0.02 0.17
A 180518P00055000 P May 18, 2018 55.0 0.17 0.29
A 180518P00057500 P May 18, 2018 57.5 0.26 0.39
A 180518P00060000 P May 18, 2018 60.0 0.41 0.52
A 180518P00062500 P May 18, 2018 62.5 0.63 0.74
A 180518P00065000 P May 18, 2018 65.0 0.96 1.10
A 180518P00067500 P May 18, 2018 67.5 1.51 1.65
A 180518P00070000 P May 18, 2018 70.0 2.25 2.38
A 180518P00072500 P May 18, 2018 72.5 3.25 3.45
A 180518P00075000 P May 18, 2018 75.0 4.65 5.15
A 180518P00077500 P May 18, 2018 77.5 6.30 6.60
A 180518P00080000 P May 18, 2018 80.0 8.25 8.50
A 180518P00085000 P May 18, 2018 85.0 10.50 15.05
A 180518P00090000 P May 18, 2018 90.0 15.55 20.20
A 180817C00050000 C Aug 17, 2018 50.0 20.75 24.80
A 180817C00055000 C Aug 17, 2018 55.0 16.25 20.10
A 180817C00060000 C Aug 17, 2018 60.0 13.55 13.85
A 180817C00062500 C Aug 17, 2018 62.5 11.45 11.75
A 180817C00065000 C Aug 17, 2018 65.0 9.50 9.80
A 180817C00067500 C Aug 17, 2018 67.5 7.75 7.95
A 180817C00070000 C Aug 17, 2018 70.0 6.15 6.35
A 180817C00072500 C Aug 17, 2018 72.5 4.80 4.95
A 180817C00075000 C Aug 17, 2018 75.0 3.60 3.70
A 180817C00080000 C Aug 17, 2018 80.0 1.63 1.94
A 180817C00085000 C Aug 17, 2018 85.0 0.85 0.92
A 180817C00090000 C Aug 17, 2018 90.0 0.29 0.42
A 180817C00095000 C Aug 17, 2018 95.0 0.09 0.19
A 180817P00050000 P Aug 17, 2018 50.0 0.34 0.43
A 180817P00055000 P Aug 17, 2018 55.0 0.65 0.67
A 180817P00060000 P Aug 17, 2018 60.0 1.02 1.13
A 180817P00062500 P Aug 17, 2018 62.5 1.42 1.54
A 180817P00065000 P Aug 17, 2018 65.0 2.02 2.05
A 180817P00067500 P Aug 17, 2018 67.5 2.69 2.73
A 180817P00070000 P Aug 17, 2018 70.0 3.55 3.65
A 180817P00072500 P Aug 17, 2018 72.5 4.55 4.70
A 180817P00075000 P Aug 17, 2018 75.0 5.80 6.05
A 180817P00080000 P Aug 17, 2018 80.0 9.05 9.45
A 180817P00085000 P Aug 17, 2018 85.0 13.10 13.45
A 180817P00090000 P Aug 17, 2018 90.0 15.50 20.20
A 180817P00095000 P Aug 17, 2018 95.0 20.60 25.20
OPRA data is delayed 15 minutes.