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 (2016-02-19)Premium Content

Agilent Technologies (A)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 160520C00020000 C 05/20/16 20.0 19.70 22.20
A 160520C00022500 C 05/20/16 22.5 17.20 19.25
A 160520C00025000 C 05/20/16 25.0 14.90 16.75
A 160520C00027500 C 05/20/16 27.5 12.40 14.25
A 160520C00030000 C 05/20/16 30.0 10.10 11.65
A 160520C00032500 C 05/20/16 32.5 7.80 8.85
A 160520C00035000 C 05/20/16 35.0 5.35 6.25
A 160520C00037500 C 05/20/16 37.5 3.05 3.70
A 160520C00040000 C 05/20/16 40.0 1.33 1.43
A 160520C00042500 C 05/20/16 42.5 0.34 0.38
A 160520C00045000 C 05/20/16 45.0 0.06 0.10
A 160520C00047500 C 05/20/16 47.5 0.00 0.04
A 160520C00050000 C 05/20/16 50.0 0.00 0.07
A 160520C00055000 C 05/20/16 55.0 0.00 0.29
A 160520P00020000 P 05/20/16 20.0 0.00 0.27
A 160520P00022500 P 05/20/16 22.5 0.00 0.27
A 160520P00025000 P 05/20/16 25.0 0.00 0.27
A 160520P00027500 P 05/20/16 27.5 0.00 0.04
A 160520P00030000 P 05/20/16 30.0 0.00 0.07
A 160520P00032500 P 05/20/16 32.5 0.00 0.04
A 160520P00035000 P 05/20/16 35.0 0.04 0.10
A 160520P00037500 P 05/20/16 37.5 0.19 0.25
A 160520P00040000 P 05/20/16 40.0 0.80 0.85
A 160520P00042500 P 05/20/16 42.5 2.06 2.47
A 160520P00045000 P 05/20/16 45.0 3.75 4.80
A 160520P00047500 P 05/20/16 47.5 6.20 7.25
A 160520P00050000 P 05/20/16 50.0 8.70 9.75
A 160520P00055000 P 05/20/16 55.0 13.25 15.30
A 160617C00022500 C 06/17/16 22.5 17.20 19.30
A 160617C00025000 C 06/17/16 25.0 14.70 16.80
A 160617C00027500 C 06/17/16 27.5 12.50 14.30
A 160617C00030000 C 06/17/16 30.0 10.30 11.70
A 160617C00032500 C 06/17/16 32.5 7.85 8.95
A 160617C00035000 C 06/17/16 35.0 5.55 6.55
A 160617C00037500 C 06/17/16 37.5 3.40 4.20
A 160617C00040000 C 06/17/16 40.0 1.74 1.88
A 160617C00042500 C 06/17/16 42.5 0.65 0.72
A 160617C00045000 C 06/17/16 45.0 0.16 0.21
A 160617C00047500 C 06/17/16 47.5 0.02 0.07
A 160617C00050000 C 06/17/16 50.0 0.00 0.03
A 160617C00055000 C 06/17/16 55.0 0.00 0.05
A 160617C00060000 C 06/17/16 60.0 0.00 0.05
A 160617P00022500 P 06/17/16 22.5 0.00 0.05
A 160617P00025000 P 06/17/16 25.0 0.00 0.06
A 160617P00027500 P 06/17/16 27.5 0.00 0.07
A 160617P00030000 P 06/17/16 30.0 0.00 0.06
A 160617P00032500 P 06/17/16 32.5 0.04 0.11
A 160617P00035000 P 06/17/16 35.0 0.18 0.22
A 160617P00037500 P 06/17/16 37.5 0.48 0.53
A 160617P00040000 P 06/17/16 40.0 1.20 1.25
A 160617P00042500 P 06/17/16 42.5 2.57 2.77
A 160617P00045000 P 06/17/16 45.0 4.05 4.85
A 160617P00047500 P 06/17/16 47.5 6.20 7.25
A 160617P00050000 P 06/17/16 50.0 8.65 9.75
A 160617P00055000 P 06/17/16 55.0 13.25 15.30
A 160617P00060000 P 06/17/16 60.0 18.25 20.30
A 160715C00020000 C 07/15/16 20.0 19.50 22.75
A 160715C00022500 C 07/15/16 22.5 17.60 19.05
A 160715C00025000 C 07/15/16 25.0 14.75 17.70
A 160715C00027500 C 07/15/16 27.5 12.50 14.10
A 160715C00030000 C 07/15/16 30.0 10.20 11.65
A 160715C00032500 C 07/15/16 32.5 7.95 9.05
A 160715C00035000 C 07/15/16 35.0 5.60 6.70
A 160715C00037500 C 07/15/16 37.5 3.55 3.95
A 160715C00040000 C 07/15/16 40.0 2.04 2.17
A 160715C00042500 C 07/15/16 42.5 0.89 0.95
A 160715C00045000 C 07/15/16 45.0 0.29 0.37
A 160715C00047500 C 07/15/16 47.5 0.05 0.22
A 160715C00050000 C 07/15/16 50.0 0.00 0.08
A 160715C00055000 C 07/15/16 55.0 0.00 0.05
A 160715P00020000 P 07/15/16 20.0 0.00 0.05
A 160715P00022500 P 07/15/16 22.5 0.00 0.06
A 160715P00025000 P 07/15/16 25.0 0.00 0.09
A 160715P00027500 P 07/15/16 27.5 0.00 0.13
A 160715P00030000 P 07/15/16 30.0 0.08 0.13
A 160715P00032500 P 07/15/16 32.5 0.17 0.22
A 160715P00035000 P 07/15/16 35.0 0.29 0.44
A 160715P00037500 P 07/15/16 37.5 0.77 0.86
A 160715P00040000 P 07/15/16 40.0 1.56 1.63
A 160715P00042500 P 07/15/16 42.5 2.91 3.05
A 160715P00045000 P 07/15/16 45.0 4.20 5.10
A 160715P00047500 P 07/15/16 47.5 6.35 7.45
A 160715P00050000 P 07/15/16 50.0 8.65 9.85
A 160715P00055000 P 07/15/16 55.0 12.55 15.15
A 160819C00022500 C 08/19/16 22.5 17.75 19.05
A 160819C00025000 C 08/19/16 25.0 15.00 16.60
A 160819C00027500 C 08/19/16 27.5 12.55 14.10
A 160819C00030000 C 08/19/16 30.0 10.35 12.75
A 160819C00032500 C 08/19/16 32.5 8.10 9.20
A 160819C00035000 C 08/19/16 35.0 5.95 6.85
A 160819C00037500 C 08/19/16 37.5 4.10 4.30
A 160819C00040000 C 08/19/16 40.0 2.50 2.67
A 160819C00042500 C 08/19/16 42.5 1.30 1.52
A 160819C00045000 C 08/19/16 45.0 0.58 0.74
A 160819C00047500 C 08/19/16 47.5 0.18 0.35
A 160819C00050000 C 08/19/16 50.0 0.04 0.20
A 160819C00055000 C 08/19/16 55.0 0.00 0.07
A 160819C00060000 C 08/19/16 60.0 0.00 0.05
A 160819P00022500 P 08/19/16 22.5 0.00 0.09
A 160819P00025000 P 08/19/16 25.0 0.01 0.15
A 160819P00027500 P 08/19/16 27.5 0.02 0.23
A 160819P00030000 P 08/19/16 30.0 0.18 0.29
A 160819P00032500 P 08/19/16 32.5 0.33 0.41
A 160819P00035000 P 08/19/16 35.0 0.61 0.69
A 160819P00037500 P 08/19/16 37.5 1.13 1.24
A 160819P00040000 P 08/19/16 40.0 2.00 2.16
A 160819P00042500 P 08/19/16 42.5 3.30 3.55
A 160819P00045000 P 08/19/16 45.0 5.00 5.35
A 160819P00047500 P 08/19/16 47.5 6.55 7.50
A 160819P00050000 P 08/19/16 50.0 8.65 9.90
A 160819P00055000 P 08/19/16 55.0 12.55 15.15
A 160819P00060000 P 08/19/16 60.0 17.95 20.35
A 161118C00020000 C 11/18/16 20.0 19.25 23.00
A 161118C00022500 C 11/18/16 22.5 16.40 20.40
A 161118C00025000 C 11/18/16 25.0 15.30 16.65
A 161118C00027500 C 11/18/16 27.5 12.80 14.55
A 161118C00030000 C 11/18/16 30.0 10.55 12.85
A 161118C00032500 C 11/18/16 32.5 8.40 10.80
A 161118C00035000 C 11/18/16 35.0 6.50 6.95
A 161118C00037500 C 11/18/16 37.5 4.80 5.15
A 161118C00040000 C 11/18/16 40.0 3.25 3.60
A 161118C00042500 C 11/18/16 42.5 2.04 2.32
A 161118C00045000 C 11/18/16 45.0 1.19 1.54
A 161118C00047500 C 11/18/16 47.5 0.65 0.93
A 161118C00050000 C 11/18/16 50.0 0.26 0.60
A 161118C00055000 C 11/18/16 55.0 0.02 0.24
A 161118P00020000 P 11/18/16 20.0 0.00 0.16
A 161118P00022500 P 11/18/16 22.5 0.02 0.23
A 161118P00025000 P 11/18/16 25.0 0.07 0.31
A 161118P00027500 P 11/18/16 27.5 0.17 0.42
A 161118P00030000 P 11/18/16 30.0 0.31 0.60
A 161118P00032500 P 11/18/16 32.5 0.71 0.88
A 161118P00035000 P 11/18/16 35.0 1.16 1.32
A 161118P00037500 P 11/18/16 37.5 1.85 2.09
A 161118P00040000 P 11/18/16 40.0 2.80 3.05
A 161118P00042500 P 11/18/16 42.5 4.05 4.40
A 161118P00045000 P 11/18/16 45.0 5.70 6.10
A 161118P00047500 P 11/18/16 47.5 7.55 8.05
A 161118P00050000 P 11/18/16 50.0 7.80 10.95
A 161118P00055000 P 11/18/16 55.0 12.30 15.85
A 170120C00020000 C 01/20/17 20.0 18.95 23.00
A 170120C00022500 C 01/20/17 22.5 16.45 20.40
A 170120C00025000 C 01/20/17 25.0 15.30 16.85
A 170120C00027500 C 01/20/17 27.5 12.15 15.50
A 170120C00030000 C 01/20/17 30.0 9.30 13.20
A 170120C00032500 C 01/20/17 32.5 7.40 11.15
A 170120C00035000 C 01/20/17 35.0 6.95 7.35
A 170120C00037500 C 01/20/17 37.5 5.20 5.60
A 170120C00040000 C 01/20/17 40.0 3.70 4.10
A 170120C00042500 C 01/20/17 42.5 2.53 2.79
A 170120C00045000 C 01/20/17 45.0 1.62 1.98
A 170120C00047500 C 01/20/17 47.5 1.01 1.19
A 170120C00050000 C 01/20/17 50.0 0.54 0.87
A 170120C00052500 C 01/20/17 52.5 0.22 0.58
A 170120C00055000 C 01/20/17 55.0 0.08 0.40
A 170120C00060000 C 01/20/17 60.0 0.00 0.13
A 170120C00065000 C 01/20/17 65.0 0.00 0.09
A 170120P00020000 P 01/20/17 20.0 0.02 0.23
A 170120P00022500 P 01/20/17 22.5 0.06 0.32
A 170120P00025000 P 01/20/17 25.0 0.16 0.42
A 170120P00027500 P 01/20/17 27.5 0.28 0.59
A 170120P00030000 P 01/20/17 30.0 0.48 0.79
A 170120P00032500 P 01/20/17 32.5 0.98 1.11
A 170120P00035000 P 01/20/17 35.0 1.50 1.68
A 170120P00037500 P 01/20/17 37.5 2.26 2.49
A 170120P00040000 P 01/20/17 40.0 3.25 3.55
A 170120P00042500 P 01/20/17 42.5 4.55 4.85
A 170120P00045000 P 01/20/17 45.0 6.10 6.50
A 170120P00047500 P 01/20/17 47.5 7.85 8.35
A 170120P00050000 P 01/20/17 50.0 9.35 10.50
A 170120P00052500 P 01/20/17 52.5 11.55 12.65
A 170120P00055000 P 01/20/17 55.0 12.50 15.05
A 170120P00060000 P 01/20/17 60.0 17.30 20.90
A 170120P00065000 P 01/20/17 65.0 22.90 25.95
A 180119C00020000 C 01/19/18 20.0 19.00 23.50
A 180119C00022500 C 01/19/18 22.5 16.00 20.40
A 180119C00025000 C 01/19/18 25.0 14.00 18.20
A 180119C00027500 C 01/19/18 27.5 12.25 16.85
A 180119C00030000 C 01/19/18 30.0 11.65 13.40
A 180119C00032500 C 01/19/18 32.5 9.80 11.50
A 180119C00035000 C 01/19/18 35.0 8.50 9.20
A 180119C00037500 C 01/19/18 37.5 7.00 7.75
A 180119C00040000 C 01/19/18 40.0 5.65 6.45
A 180119C00042500 C 01/19/18 42.5 4.50 5.20
A 180119C00045000 C 01/19/18 45.0 3.50 4.05
A 180119C00047500 C 01/19/18 47.5 2.68 3.40
A 180119C00050000 C 01/19/18 50.0 2.02 2.55
A 180119C00055000 C 01/19/18 55.0 1.06 1.45
A 180119P00020000 P 01/19/18 20.0 0.23 0.84
A 180119P00022500 P 01/19/18 22.5 0.44 1.11
A 180119P00025000 P 01/19/18 25.0 0.69 1.40
A 180119P00027500 P 01/19/18 27.5 1.30 1.74
A 180119P00030000 P 01/19/18 30.0 1.79 2.16
A 180119P00032500 P 01/19/18 32.5 2.41 2.79
A 180119P00035000 P 01/19/18 35.0 3.15 3.60
A 180119P00037500 P 01/19/18 37.5 4.05 4.70
A 180119P00040000 P 01/19/18 40.0 5.20 5.65
A 180119P00042500 P 01/19/18 42.5 6.50 7.10
A 180119P00045000 P 01/19/18 45.0 8.00 8.55
A 180119P00047500 P 01/19/18 47.5 9.65 10.10
A 180119P00050000 P 01/19/18 50.0 11.40 11.95
A 180119P00055000 P 01/19/18 55.0 14.70 16.20

OPRA data is delayed 15 minutes.