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 (2014-05-23)Premium Content

Agilent Technologies (A)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 140816C00035000 C 08/16/14 35.0 20.05 21.75
A 140816C00040000 C 08/16/14 40.0 15.85 16.40
A 140816C00045000 C 08/16/14 45.0 10.85 11.40
A 140816C00047500 C 08/16/14 47.5 8.40 8.95
A 140816C00050000 C 08/16/14 50.0 5.95 6.40
A 140816C00052500 C 08/16/14 52.5 3.85 4.05
A 140816C00055000 C 08/16/14 55.0 1.97 2.14
A 140816C00057500 C 08/16/14 57.5 0.83 0.90
A 140816C00060000 C 08/16/14 60.0 0.28 0.33
A 140816C00062500 C 08/16/14 62.5 0.06 0.17
A 140816C00065000 C 08/16/14 65.0 0.01 0.09
A 140816C00067500 C 08/16/14 67.5 0.00 0.05
A 140816C00070000 C 08/16/14 70.0 0.00 0.04
A 140816C00075000 C 08/16/14 75.0 0.00 0.03
A 140816P00035000 P 08/16/14 35.0 0.00 0.03
A 140816P00040000 P 08/16/14 40.0 0.00 0.04
A 140816P00045000 P 08/16/14 45.0 0.00 0.06
A 140816P00047500 P 08/16/14 47.5 0.02 0.12
A 140816P00050000 P 08/16/14 50.0 0.08 0.21
A 140816P00052500 P 08/16/14 52.5 0.34 0.38
A 140816P00055000 P 08/16/14 55.0 0.97 1.03
A 140816P00057500 P 08/16/14 57.5 2.22 2.34
A 140816P00060000 P 08/16/14 60.0 4.15 4.40
A 140816P00062500 P 08/16/14 62.5 6.10 6.80
A 140816P00065000 P 08/16/14 65.0 8.45 9.20
A 140816P00067500 P 08/16/14 67.5 10.95 11.70
A 140816P00070000 P 08/16/14 70.0 13.45 14.20
A 140816P00075000 P 08/16/14 75.0 18.40 19.40
A 140920C00037500 C 09/20/14 37.5 18.35 19.20
A 140920C00040000 C 09/20/14 40.0 15.85 16.70
A 140920C00042500 C 09/20/14 42.5 13.35 14.25
A 140920C00045000 C 09/20/14 45.0 10.90 11.75
A 140920C00047500 C 09/20/14 47.5 8.50 9.25
A 140920C00050000 C 09/20/14 50.0 6.20 6.90
A 140920C00052500 C 09/20/14 52.5 4.30 4.50
A 140920C00055000 C 09/20/14 55.0 2.55 2.69
A 140920C00057500 C 09/20/14 57.5 1.34 1.42
A 140920C00060000 C 09/20/14 60.0 0.61 0.69
A 140920C00062500 C 09/20/14 62.5 0.23 0.37
A 140920C00065000 C 09/20/14 65.0 0.08 0.16
A 140920C00067500 C 09/20/14 67.5 0.03 0.13
A 140920C00070000 C 09/20/14 70.0 0.01 0.09
A 140920C00075000 C 09/20/14 75.0 0.00 0.05
A 140920P00037500 P 09/20/14 37.5 0.00 0.08
A 140920P00040000 P 09/20/14 40.0 0.00 0.11
A 140920P00042500 P 09/20/14 42.5 0.04 0.14
A 140920P00045000 P 09/20/14 45.0 0.07 0.16
A 140920P00047500 P 09/20/14 47.5 0.15 0.26
A 140920P00050000 P 09/20/14 50.0 0.33 0.46
A 140920P00052500 P 09/20/14 52.5 0.78 0.81
A 140920P00055000 P 09/20/14 55.0 1.52 1.59
A 140920P00057500 P 09/20/14 57.5 2.74 2.86
A 140920P00060000 P 09/20/14 60.0 4.45 4.65
A 140920P00062500 P 09/20/14 62.5 6.30 6.95
A 140920P00065000 P 09/20/14 65.0 8.55 9.45
A 140920P00067500 P 09/20/14 67.5 10.95 11.80
A 140920P00070000 P 09/20/14 70.0 13.40 14.35
A 140920P00075000 P 09/20/14 75.0 18.35 19.35
A 141122C00042500 C 11/22/14 42.5 13.60 14.60
A 141122C00045000 C 11/22/14 45.0 11.15 12.10
A 141122C00047500 C 11/22/14 47.5 9.00 9.65
A 141122C00050000 C 11/22/14 50.0 6.95 7.25
A 141122C00052500 C 11/22/14 52.5 5.10 5.35
A 141122C00055000 C 11/22/14 55.0 3.55 3.70
A 141122C00057500 C 11/22/14 57.5 2.36 2.44
A 141122C00060000 C 11/22/14 60.0 1.49 1.61
A 141122C00062500 C 11/22/14 62.5 0.89 1.01
A 141122C00065000 C 11/22/14 65.0 0.44 0.62
A 141122C00070000 C 11/22/14 70.0 0.12 0.27
A 141122C00075000 C 11/22/14 75.0 0.02 0.14
A 141122C00080000 C 11/22/14 80.0 0.00 0.08
A 141122P00042500 P 11/22/14 42.5 0.17 0.36
A 141122P00045000 P 11/22/14 45.0 0.36 0.44
A 141122P00047500 P 11/22/14 47.5 0.55 0.75
A 141122P00050000 P 11/22/14 50.0 1.01 1.12
A 141122P00052500 P 11/22/14 52.5 1.63 1.73
A 141122P00055000 P 11/22/14 55.0 2.59 2.64
A 141122P00057500 P 11/22/14 57.5 3.75 3.95
A 141122P00060000 P 11/22/14 60.0 5.35 5.60
A 141122P00062500 P 11/22/14 62.5 7.25 7.55
A 141122P00065000 P 11/22/14 65.0 9.05 9.75
A 141122P00070000 P 11/22/14 70.0 13.45 14.55
A 141122P00075000 P 11/22/14 75.0 18.30 19.40
A 141122P00080000 P 11/22/14 80.0 23.30 24.30
A 150117C00020000 C 01/17/15 20.0 35.55 38.05
A 150117C00023000 C 01/17/15 23.0 31.70 35.00
A 150117C00025000 C 01/17/15 25.0 30.80 31.80
A 150117C00028000 C 01/17/15 28.0 27.85 28.80
A 150117C00030000 C 01/17/15 30.0 25.85 26.80
A 150117C00033000 C 01/17/15 33.0 22.85 23.85
A 150117C00035000 C 01/17/15 35.0 20.05 21.90
A 150117C00037000 C 01/17/15 37.0 18.75 19.90
A 150117C00040000 C 01/17/15 40.0 15.85 17.00
A 150117C00042000 C 01/17/15 42.0 14.20 15.10
A 150117C00045000 C 01/17/15 45.0 11.45 12.20
A 150117C00047000 C 01/17/15 47.0 9.70 10.15
A 150117C00050000 C 01/17/15 50.0 7.30 7.65
A 150117C00052500 C 01/17/15 52.5 5.55 5.85
A 150117C00055000 C 01/17/15 55.0 4.00 4.15
A 150117C00057500 C 01/17/15 57.5 2.83 2.91
A 150117C00060000 C 01/17/15 60.0 1.87 2.01
A 150117C00062500 C 01/17/15 62.5 1.21 1.43
A 150117C00065000 C 01/17/15 65.0 0.73 0.93
A 150117C00067500 C 01/17/15 67.5 0.41 0.64
A 150117C00070000 C 01/17/15 70.0 0.22 0.42
A 150117C00075000 C 01/17/15 75.0 0.06 0.21
A 150117C00080000 C 01/17/15 80.0 0.02 0.11
A 150117P00020000 P 01/17/15 20.0 0.00 0.05
A 150117P00023000 P 01/17/15 23.0 0.00 0.05
A 150117P00025000 P 01/17/15 25.0 0.01 0.08
A 150117P00028000 P 01/17/15 28.0 0.03 0.11
A 150117P00030000 P 01/17/15 30.0 0.03 0.15
A 150117P00033000 P 01/17/15 33.0 0.08 0.22
A 150117P00035000 P 01/17/15 35.0 0.10 0.20
A 150117P00037000 P 01/17/15 37.0 0.13 0.31
A 150117P00040000 P 01/17/15 40.0 0.22 0.41
A 150117P00042000 P 01/17/15 42.0 0.34 0.54
A 150117P00045000 P 01/17/15 45.0 0.58 0.79
A 150117P00047000 P 01/17/15 47.0 0.90 1.04
A 150117P00050000 P 01/17/15 50.0 1.50 1.60
A 150117P00052500 P 01/17/15 52.5 2.14 2.27
A 150117P00055000 P 01/17/15 55.0 3.10 3.25
A 150117P00057500 P 01/17/15 57.5 4.35 4.50
A 150117P00060000 P 01/17/15 60.0 5.90 6.20
A 150117P00062500 P 01/17/15 62.5 7.65 8.00
A 150117P00065000 P 01/17/15 65.0 9.75 10.10
A 150117P00067500 P 01/17/15 67.5 11.45 12.30
A 150117P00070000 P 01/17/15 70.0 13.60 14.65
A 150117P00075000 P 01/17/15 75.0 18.40 19.55
A 150117P00080000 P 01/17/15 80.0 23.20 24.65
A 150220C00030000 C 02/20/15 30.0 25.60 27.15
A 150220C00032500 C 02/20/15 32.5 23.15 24.70
A 150220C00035000 C 02/20/15 35.0 20.70 22.25
A 150220C00037500 C 02/20/15 37.5 18.10 20.00
A 150220C00040000 C 02/20/15 40.0 15.95 17.35
A 150220C00042500 C 02/20/15 42.5 13.80 14.85
A 150220C00045000 C 02/20/15 45.0 11.50 12.50
A 150220C00047500 C 02/20/15 47.5 9.50 9.95
A 150220C00050000 C 02/20/15 50.0 7.60 8.00
A 150220C00052500 C 02/20/15 52.5 5.90 6.25
A 150220C00055000 C 02/20/15 55.0 4.45 4.75
A 150220C00057500 C 02/20/15 57.5 3.20 3.45
A 150220C00060000 C 02/20/15 60.0 2.27 2.55
A 150220C00062500 C 02/20/15 62.5 1.54 1.84
A 150220C00065000 C 02/20/15 65.0 1.03 1.29
A 150220C00067500 C 02/20/15 67.5 0.68 0.91
A 150220C00070000 C 02/20/15 70.0 0.41 0.63
A 150220C00075000 C 02/20/15 75.0 0.14 0.34
A 150220P00030000 P 02/20/15 30.0 0.07 0.15
A 150220P00032500 P 02/20/15 32.5 0.10 0.23
A 150220P00035000 P 02/20/15 35.0 0.14 0.32
A 150220P00037500 P 02/20/15 37.5 0.23 0.41
A 150220P00040000 P 02/20/15 40.0 0.38 0.54
A 150220P00042500 P 02/20/15 42.5 0.56 0.73
A 150220P00045000 P 02/20/15 45.0 0.81 1.01
A 150220P00047500 P 02/20/15 47.5 1.19 1.40
A 150220P00050000 P 02/20/15 50.0 1.74 1.97
A 150220P00052500 P 02/20/15 52.5 2.49 2.81
A 150220P00055000 P 02/20/15 55.0 3.55 3.80
A 150220P00057500 P 02/20/15 57.5 4.80 5.05
A 150220P00060000 P 02/20/15 60.0 6.30 6.60
A 150220P00062500 P 02/20/15 62.5 8.05 8.40
A 150220P00065000 P 02/20/15 65.0 10.05 10.40
A 150220P00067500 P 02/20/15 67.5 11.65 12.55
A 150220P00070000 P 02/20/15 70.0 13.85 14.85
A 150220P00075000 P 02/20/15 75.0 18.30 19.85
A 160115C00030000 C 01/15/16 30.0 25.55 27.55
A 160115C00032500 C 01/15/16 32.5 23.20 25.20
A 160115C00035000 C 01/15/16 35.0 20.95 22.95
A 160115C00037500 C 01/15/16 37.5 18.95 20.45
A 160115C00040000 C 01/15/16 40.0 16.85 18.30
A 160115C00042500 C 01/15/16 42.5 15.20 15.75
A 160115C00045000 C 01/15/16 45.0 13.30 13.85
A 160115C00047500 C 01/15/16 47.5 11.60 12.15
A 160115C00050000 C 01/15/16 50.0 10.00 10.50
A 160115C00052500 C 01/15/16 52.5 8.50 8.80
A 160115C00055000 C 01/15/16 55.0 7.20 7.60
A 160115C00057500 C 01/15/16 57.5 6.05 6.35
A 160115C00060000 C 01/15/16 60.0 5.05 5.40
A 160115C00062500 C 01/15/16 62.5 4.10 4.35
A 160115C00065000 C 01/15/16 65.0 3.35 3.80
A 160115C00067500 C 01/15/16 67.5 2.68 3.15
A 160115C00070000 C 01/15/16 70.0 2.14 2.63
A 160115C00075000 C 01/15/16 75.0 1.34 1.78
A 160115C00080000 C 01/15/16 80.0 0.82 1.22
A 160115C00085000 C 01/15/16 85.0 0.51 0.82
A 160115P00030000 P 01/15/16 30.0 0.45 0.71
A 160115P00032500 P 01/15/16 32.5 0.64 0.91
A 160115P00035000 P 01/15/16 35.0 0.88 1.16
A 160115P00037500 P 01/15/16 37.5 1.19 1.52
A 160115P00040000 P 01/15/16 40.0 1.60 1.88
A 160115P00042500 P 01/15/16 42.5 2.08 2.35
A 160115P00045000 P 01/15/16 45.0 2.68 3.05
A 160115P00047500 P 01/15/16 47.5 3.45 3.80
A 160115P00050000 P 01/15/16 50.0 4.30 4.70
A 160115P00052500 P 01/15/16 52.5 5.30 5.55
A 160115P00055000 P 01/15/16 55.0 6.45 6.85
A 160115P00057500 P 01/15/16 57.5 7.80 8.00
A 160115P00060000 P 01/15/16 60.0 9.20 9.65
A 160115P00062500 P 01/15/16 62.5 10.75 11.10
A 160115P00065000 P 01/15/16 65.0 12.45 12.95
A 160115P00067500 P 01/15/16 67.5 14.25 14.80
A 160115P00070000 P 01/15/16 70.0 16.25 16.75
A 160115P00075000 P 01/15/16 75.0 20.40 20.90
A 160115P00080000 P 01/15/16 80.0 23.95 25.85
A 160115P00085000 P 01/15/16 85.0 28.55 30.55

OPRA data is delayed 15 minutes.