Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Agilent Technologies (A)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 180518C00047500 C May 18, 2018 47.5 19.50 23.00
A 180518C00050000 C May 18, 2018 50.0 16.20 20.55
A 180518C00055000 C May 18, 2018 55.0 11.15 15.60
A 180518C00057500 C May 18, 2018 57.5 9.25 11.80
A 180518C00060000 C May 18, 2018 60.0 7.00 9.70
A 180518C00062500 C May 18, 2018 62.5 5.95 6.25
A 180518C00065000 C May 18, 2018 65.0 3.95 4.25
A 180518C00067500 C May 18, 2018 67.5 2.41 2.58
A 180518C00070000 C May 18, 2018 70.0 1.29 1.38
A 180518C00072500 C May 18, 2018 72.5 0.53 0.76
A 180518C00075000 C May 18, 2018 75.0 0.15 0.49
A 180518C00077500 C May 18, 2018 77.5 0.04 0.28
A 180518C00080000 C May 18, 2018 80.0 0.01 0.12
A 180518C00085000 C May 18, 2018 85.0 0.00 0.08
A 180518C00090000 C May 18, 2018 90.0 0.00 0.05
A 180518P00047500 P May 18, 2018 47.5 0.00 0.11
A 180518P00050000 P May 18, 2018 50.0 0.00 0.15
A 180518P00055000 P May 18, 2018 55.0 0.04 0.18
A 180518P00057500 P May 18, 2018 57.5 0.09 0.28
A 180518P00060000 P May 18, 2018 60.0 0.17 0.37
A 180518P00062500 P May 18, 2018 62.5 0.40 0.58
A 180518P00065000 P May 18, 2018 65.0 0.90 1.07
A 180518P00067500 P May 18, 2018 67.5 1.76 1.94
A 180518P00070000 P May 18, 2018 70.0 3.10 3.25
A 180518P00072500 P May 18, 2018 72.5 4.85 5.10
A 180518P00075000 P May 18, 2018 75.0 5.45 7.80
A 180518P00077500 P May 18, 2018 77.5 7.10 11.50
A 180518P00080000 P May 18, 2018 80.0 9.60 13.80
A 180518P00085000 P May 18, 2018 85.0 14.55 18.85
A 180518P00090000 P May 18, 2018 90.0 19.55 23.95
A 180817C00050000 C Aug 17, 2018 50.0 17.00 20.50
A 180817C00055000 C Aug 17, 2018 55.0 11.75 16.15
A 180817C00060000 C Aug 17, 2018 60.0 8.70 10.20
A 180817C00062500 C Aug 17, 2018 62.5 6.75 8.20
A 180817C00065000 C Aug 17, 2018 65.0 5.65 5.85
A 180817C00067500 C Aug 17, 2018 67.5 4.10 4.30
A 180817C00070000 C Aug 17, 2018 70.0 2.92 3.05
A 180817C00072500 C Aug 17, 2018 72.5 1.93 2.05
A 180817C00075000 C Aug 17, 2018 75.0 1.21 1.29
A 180817C00080000 C Aug 17, 2018 80.0 0.27 0.64
A 180817C00085000 C Aug 17, 2018 85.0 0.03 0.64
A 180817C00090000 C Aug 17, 2018 90.0 0.00 0.32
A 180817C00095000 C Aug 17, 2018 95.0 0.00 0.52
A 180817P00050000 P Aug 17, 2018 50.0 0.24 0.68
A 180817P00055000 P Aug 17, 2018 55.0 0.52 0.88
A 180817P00060000 P Aug 17, 2018 60.0 1.12 1.20
A 180817P00062500 P Aug 17, 2018 62.5 1.62 1.72
A 180817P00065000 P Aug 17, 2018 65.0 2.32 2.42
A 180817P00067500 P Aug 17, 2018 67.5 3.15 3.45
A 180817P00070000 P Aug 17, 2018 70.0 4.45 4.65
A 180817P00072500 P Aug 17, 2018 72.5 5.95 6.20
A 180817P00075000 P Aug 17, 2018 75.0 7.15 8.60
A 180817P00080000 P Aug 17, 2018 80.0 10.75 14.35
A 180817P00085000 P Aug 17, 2018 85.0 14.60 19.15
A 180817P00090000 P Aug 17, 2018 90.0 19.55 24.10
A 180817P00095000 P Aug 17, 2018 95.0 24.55 29.10
A 181116C00055000 C Nov 16, 2018 55.0 13.65 15.45
A 181116C00060000 C Nov 16, 2018 60.0 9.60 11.10
A 181116C00062500 C Nov 16, 2018 62.5 8.25 9.15
A 181116C00065000 C Nov 16, 2018 65.0 6.55 7.35
A 181116C00067500 C Nov 16, 2018 67.5 4.90 5.90
A 181116C00070000 C Nov 16, 2018 70.0 3.60 4.65
A 181116C00072500 C Nov 16, 2018 72.5 2.53 3.60
A 181116C00075000 C Nov 16, 2018 75.0 1.70 2.57
A 181116C00077500 C Nov 16, 2018 77.5 1.11 1.90
A 181116C00080000 C Nov 16, 2018 80.0 0.71 1.39
A 181116C00085000 C Nov 16, 2018 85.0 0.20 0.87
A 181116C00090000 C Nov 16, 2018 90.0 0.04 0.75
A 181116C00095000 C Nov 16, 2018 95.0 0.00 0.75
A 181116C00100000 C Nov 16, 2018 100.0 0.00 0.71
A 181116P00055000 P Nov 16, 2018 55.0 0.84 1.43
A 181116P00060000 P Nov 16, 2018 60.0 1.63 2.16
A 181116P00062500 P Nov 16, 2018 62.5 2.12 2.79
A 181116P00065000 P Nov 16, 2018 65.0 2.86 3.60
A 181116P00067500 P Nov 16, 2018 67.5 3.95 4.55
A 181116P00070000 P Nov 16, 2018 70.0 4.80 5.75
A 181116P00072500 P Nov 16, 2018 72.5 6.50 7.15
A 181116P00075000 P Nov 16, 2018 75.0 8.00 9.50
A 181116P00077500 P Nov 16, 2018 77.5 8.95 11.40
A 181116P00080000 P Nov 16, 2018 80.0 11.65 13.45
A 181116P00085000 P Nov 16, 2018 85.0 15.25 18.30
A 181116P00090000 P Nov 16, 2018 90.0 19.90 23.80
A 181116P00095000 P Nov 16, 2018 95.0 24.95 29.00
A 181116P00100000 P Nov 16, 2018 100.0 29.75 33.55
OPRA data is delayed 15 minutes.