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 (2015-05-22)Premium Content

Agilent Technologies (A)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 150619C00022500 C 06/19/15 22.5 19.05 20.65
A 150619C00025000 C 06/19/15 25.0 16.55 18.00
A 150619C00027500 C 06/19/15 27.5 14.05 15.50
A 150619C00030000 C 06/19/15 30.0 11.55 13.00
A 150619C00032500 C 06/19/15 32.5 9.30 10.35
A 150619C00035000 C 06/19/15 35.0 6.85 7.85
A 150619C00037500 C 06/19/15 37.5 4.50 5.25
A 150619C00040000 C 06/19/15 40.0 2.27 2.82
A 150619C00042500 C 06/19/15 42.5 0.83 0.88
A 150619C00045000 C 06/19/15 45.0 0.08 0.14
A 150619C00047500 C 06/19/15 47.5 0.00 0.06
A 150619C00050000 C 06/19/15 50.0 0.00 0.05
A 150619C00052500 C 06/19/15 52.5 0.00 0.05
A 150619C00055000 C 06/19/15 55.0 0.00 0.04
A 150619C00060000 C 06/19/15 60.0 0.00 0.04
A 150619P00022500 P 06/19/15 22.5 0.00 0.04
A 150619P00025000 P 06/19/15 25.0 0.00 0.04
A 150619P00027500 P 06/19/15 27.5 0.00 0.04
A 150619P00030000 P 06/19/15 30.0 0.00 0.04
A 150619P00032500 P 06/19/15 32.5 0.00 0.06
A 150619P00035000 P 06/19/15 35.0 0.00 0.07
A 150619P00037500 P 06/19/15 37.5 0.01 0.08
A 150619P00040000 P 06/19/15 40.0 0.12 0.17
A 150619P00042500 P 06/19/15 42.5 0.75 0.85
A 150619P00045000 P 06/19/15 45.0 2.38 2.65
A 150619P00047500 P 06/19/15 47.5 4.80 5.10
A 150619P00050000 P 06/19/15 50.0 7.30 7.60
A 150619P00052500 P 06/19/15 52.5 9.70 10.10
A 150619P00055000 P 06/19/15 55.0 12.10 12.60
A 150619P00060000 P 06/19/15 60.0 17.10 17.60
A 150717C00022500 C 07/17/15 22.5 19.05 20.50
A 150717C00025000 C 07/17/15 25.0 16.55 18.00
A 150717C00027500 C 07/17/15 27.5 14.05 15.45
A 150717C00030000 C 07/17/15 30.0 11.85 12.75
A 150717C00032500 C 07/17/15 32.5 9.40 10.25
A 150717C00035000 C 07/17/15 35.0 6.90 7.75
A 150717C00037500 C 07/17/15 37.5 4.55 5.30
A 150717C00040000 C 07/17/15 40.0 2.82 3.05
A 150717C00042500 C 07/17/15 42.5 1.17 1.26
A 150717C00045000 C 07/17/15 45.0 0.33 0.37
A 150717C00047500 C 07/17/15 47.5 0.06 0.13
A 150717C00050000 C 07/17/15 50.0 0.00 0.06
A 150717C00055000 C 07/17/15 55.0 0.00 0.04
A 150717C00060000 C 07/17/15 60.0 0.00 0.04
A 150717P00022500 P 07/17/15 22.5 0.00 0.04
A 150717P00025000 P 07/17/15 25.0 0.00 0.04
A 150717P00027500 P 07/17/15 27.5 0.00 0.05
A 150717P00030000 P 07/17/15 30.0 0.00 0.06
A 150717P00032500 P 07/17/15 32.5 0.00 0.08
A 150717P00035000 P 07/17/15 35.0 0.02 0.10
A 150717P00037500 P 07/17/15 37.5 0.09 0.18
A 150717P00040000 P 07/17/15 40.0 0.36 0.45
A 150717P00042500 P 07/17/15 42.5 1.14 1.27
A 150717P00045000 P 07/17/15 45.0 2.74 2.97
A 150717P00047500 P 07/17/15 47.5 4.90 5.70
A 150717P00050000 P 07/17/15 50.0 7.40 8.30
A 150717P00055000 P 07/17/15 55.0 12.10 13.55
A 150717P00060000 P 07/17/15 60.0 17.15 18.55
A 150821C00022500 C 08/21/15 22.5 19.05 20.50
A 150821C00025000 C 08/21/15 25.0 16.55 18.05
A 150821C00027500 C 08/21/15 27.5 14.05 15.50
A 150821C00030000 C 08/21/15 30.0 11.60 13.05
A 150821C00032500 C 08/21/15 32.5 9.45 10.35
A 150821C00035000 C 08/21/15 35.0 7.10 7.90
A 150821C00037500 C 08/21/15 37.5 4.90 5.60
A 150821C00040000 C 08/21/15 40.0 3.25 3.45
A 150821C00042500 C 08/21/15 42.5 1.67 1.88
A 150821C00045000 C 08/21/15 45.0 0.77 0.88
A 150821C00047500 C 08/21/15 47.5 0.28 0.36
A 150821C00050000 C 08/21/15 50.0 0.06 0.17
A 150821C00052500 C 08/21/15 52.5 0.01 0.10
A 150821C00055000 C 08/21/15 55.0 0.00 0.07
A 150821P00022500 P 08/21/15 22.5 0.00 0.04
A 150821P00025000 P 08/21/15 25.0 0.00 0.06
A 150821P00027500 P 08/21/15 27.5 0.00 0.08
A 150821P00030000 P 08/21/15 30.0 0.02 0.10
A 150821P00032500 P 08/21/15 32.5 0.04 0.15
A 150821P00035000 P 08/21/15 35.0 0.12 0.25
A 150821P00037500 P 08/21/15 37.5 0.34 0.48
A 150821P00040000 P 08/21/15 40.0 0.80 0.90
A 150821P00042500 P 08/21/15 42.5 1.70 1.89
A 150821P00045000 P 08/21/15 45.0 3.20 3.40
A 150821P00047500 P 08/21/15 47.5 5.00 6.00
A 150821P00050000 P 08/21/15 50.0 7.30 8.35
A 150821P00052500 P 08/21/15 52.5 9.80 10.85
A 150821P00055000 P 08/21/15 55.0 12.15 13.60
A 151120C00022500 C 11/20/15 22.5 19.05 20.55
A 151120C00025000 C 11/20/15 25.0 16.60 18.05
A 151120C00027500 C 11/20/15 27.5 14.10 15.55
A 151120C00030000 C 11/20/15 30.0 11.70 13.20
A 151120C00032500 C 11/20/15 32.5 9.60 10.55
A 151120C00035000 C 11/20/15 35.0 7.40 8.60
A 151120C00037500 C 11/20/15 37.5 5.85 6.15
A 151120C00040000 C 11/20/15 40.0 4.00 4.40
A 151120C00042500 C 11/20/15 42.5 2.57 2.85
A 151120C00045000 C 11/20/15 45.0 1.50 1.69
A 151120C00047500 C 11/20/15 47.5 0.84 0.96
A 151120C00050000 C 11/20/15 50.0 0.37 0.59
A 151120C00052500 C 11/20/15 52.5 0.17 0.33
A 151120C00055000 C 11/20/15 55.0 0.05 0.22
A 151120C00060000 C 11/20/15 60.0 0.00 0.09
A 151120P00022500 P 11/20/15 22.5 0.01 0.09
A 151120P00025000 P 11/20/15 25.0 0.03 0.13
A 151120P00027500 P 11/20/15 27.5 0.05 0.19
A 151120P00030000 P 11/20/15 30.0 0.15 0.27
A 151120P00032500 P 11/20/15 32.5 0.26 0.41
A 151120P00035000 P 11/20/15 35.0 0.46 0.68
A 151120P00037500 P 11/20/15 37.5 0.89 1.11
A 151120P00040000 P 11/20/15 40.0 1.56 1.68
A 151120P00042500 P 11/20/15 42.5 2.56 2.73
A 151120P00045000 P 11/20/15 45.0 3.95 4.20
A 151120P00047500 P 11/20/15 47.5 5.75 6.10
A 151120P00050000 P 11/20/15 50.0 7.75 8.75
A 151120P00052500 P 11/20/15 52.5 10.05 11.00
A 151120P00055000 P 11/20/15 55.0 12.20 13.70
A 151120P00060000 P 11/20/15 60.0 17.20 18.30
A 160115C00020000 C 01/15/16 20.0 21.30 23.15
A 160115C00022500 C 01/15/16 22.5 19.10 20.55
A 160115C00025000 C 01/15/16 25.0 16.60 18.10
A 160115C00027500 C 01/15/16 27.5 14.15 15.65
A 160115C00030000 C 01/15/16 30.0 11.80 13.25
A 160115C00032500 C 01/15/16 32.5 9.80 10.70
A 160115C00035000 C 01/15/16 35.0 7.75 8.50
A 160115C00037500 C 01/15/16 37.5 6.10 6.55
A 160115C00040000 C 01/15/16 40.0 4.45 4.75
A 160115C00042500 C 01/15/16 42.5 3.00 3.20
A 160115C00045000 C 01/15/16 45.0 1.93 2.08
A 160115C00047500 C 01/15/16 47.5 1.12 1.30
A 160115C00050000 C 01/15/16 50.0 0.56 0.89
A 160115C00052500 C 01/15/16 52.5 0.28 0.49
A 160115C00055000 C 01/15/16 55.0 0.14 0.26
A 160115C00060000 C 01/15/16 60.0 0.01 0.13
A 160115P00020000 P 01/15/16 20.0 0.01 0.08
A 160115P00022500 P 01/15/16 22.5 0.02 0.13
A 160115P00025000 P 01/15/16 25.0 0.04 0.18
A 160115P00027500 P 01/15/16 27.5 0.09 0.26
A 160115P00030000 P 01/15/16 30.0 0.19 0.38
A 160115P00032500 P 01/15/16 32.5 0.38 0.59
A 160115P00035000 P 01/15/16 35.0 0.69 0.94
A 160115P00037500 P 01/15/16 37.5 1.20 1.44
A 160115P00040000 P 01/15/16 40.0 1.95 2.08
A 160115P00042500 P 01/15/16 42.5 2.99 3.15
A 160115P00045000 P 01/15/16 45.0 4.35 4.55
A 160115P00047500 P 01/15/16 47.5 6.05 6.30
A 160115P00050000 P 01/15/16 50.0 7.95 8.45
A 160115P00052500 P 01/15/16 52.5 10.05 10.85
A 160115P00055000 P 01/15/16 55.0 12.35 13.75
A 160115P00060000 P 01/15/16 60.0 17.20 18.60
A 170120C00020000 C 01/20/17 20.0 22.00 24.20
A 170120C00022500 C 01/20/17 22.5 18.60 21.60
A 170120C00025000 C 01/20/17 25.0 16.35 19.35
A 170120C00027500 C 01/20/17 27.5 15.00 16.15
A 170120C00030000 C 01/20/17 30.0 12.15 15.15
A 170120C00032500 C 01/20/17 32.5 11.20 12.75
A 170120C00035000 C 01/20/17 35.0 9.40 10.85
A 170120C00037500 C 01/20/17 37.5 7.80 8.55
A 170120C00040000 C 01/20/17 40.0 6.35 7.00
A 170120C00042500 C 01/20/17 42.5 5.05 6.25
A 170120C00045000 C 01/20/17 45.0 3.90 5.15
A 170120C00047500 C 01/20/17 47.5 2.93 4.20
A 170120C00050000 C 01/20/17 50.0 2.20 2.81
A 170120C00052500 C 01/20/17 52.5 1.60 2.19
A 170120C00055000 C 01/20/17 55.0 1.13 1.69
A 170120C00060000 C 01/20/17 60.0 0.47 1.41
A 170120C00065000 C 01/20/17 65.0 0.20 0.61
A 170120P00020000 P 01/20/17 20.0 0.17 0.54
A 170120P00022500 P 01/20/17 22.5 0.28 0.69
A 170120P00025000 P 01/20/17 25.0 0.48 0.89
A 170120P00027500 P 01/20/17 27.5 0.75 1.30
A 170120P00030000 P 01/20/17 30.0 1.11 1.50
A 170120P00032500 P 01/20/17 32.5 1.59 2.05
A 170120P00035000 P 01/20/17 35.0 2.21 2.71
A 170120P00037500 P 01/20/17 37.5 2.87 3.55
A 170120P00040000 P 01/20/17 40.0 3.85 4.85
A 170120P00042500 P 01/20/17 42.5 5.05 5.70
A 170120P00045000 P 01/20/17 45.0 6.30 7.45
A 170120P00047500 P 01/20/17 47.5 7.80 9.00
A 170120P00050000 P 01/20/17 50.0 9.50 10.50
A 170120P00052500 P 01/20/17 52.5 11.30 12.40
A 170120P00055000 P 01/20/17 55.0 13.25 14.40
A 170120P00060000 P 01/20/17 60.0 17.00 19.15
A 170120P00065000 P 01/20/17 65.0 21.25 25.05

OPRA data is delayed 15 minutes.