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 (2017-08-18)Premium Content

Agilent Technologies (A)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 171117C00035000 C 11/17/17 35.0 31.60 33.70
A 171117C00037500 C 11/17/17 37.5 28.10 31.45
A 171117C00040000 C 11/17/17 40.0 26.35 27.45
A 171117C00042500 C 11/17/17 42.5 24.30 25.50
A 171117C00045000 C 11/17/17 45.0 21.75 23.95
A 171117C00047500 C 11/17/17 47.5 19.45 21.15
A 171117C00050000 C 11/17/17 50.0 16.95 18.75
A 171117C00052500 C 11/17/17 52.5 13.95 16.00
A 171117C00055000 C 11/17/17 55.0 11.95 12.50
A 171117C00057500 C 11/17/17 57.5 9.20 10.40
A 171117C00060000 C 11/17/17 60.0 7.00 7.75
A 171117C00062500 C 11/17/17 62.5 4.45 4.90
A 171117C00065000 C 11/17/17 65.0 2.50 2.72
A 171117C00067500 C 11/17/17 67.5 0.97 1.05
A 171117C00070000 C 11/17/17 70.0 0.19 0.33
A 171117C00072500 C 11/17/17 72.5 0.03 0.12
A 171117P00035000 P 11/17/17 35.0 0.00 0.05
A 171117P00037500 P 11/17/17 37.5 0.00 0.05
A 171117P00040000 P 11/17/17 40.0 0.00 0.05
A 171117P00042500 P 11/17/17 42.5 0.00 0.05
A 171117P00045000 P 11/17/17 45.0 0.00 0.05
A 171117P00047500 P 11/17/17 47.5 0.00 0.05
A 171117P00050000 P 11/17/17 50.0 0.00 0.05
A 171117P00052500 P 11/17/17 52.5 0.00 0.05
A 171117P00055000 P 11/17/17 55.0 0.00 0.05
A 171117P00057500 P 11/17/17 57.5 0.00 0.09
A 171117P00060000 P 11/17/17 60.0 0.01 0.12
A 171117P00062500 P 11/17/17 62.5 0.10 0.23
A 171117P00065000 P 11/17/17 65.0 0.46 0.51
A 171117P00067500 P 11/17/17 67.5 1.42 1.48
A 171117P00070000 P 11/17/17 70.0 2.95 3.50
A 171117P00072500 P 11/17/17 72.5 5.40 5.75
A 180119C00020000 C 01/19/18 20.0 46.30 47.40
A 180119C00022500 C 01/19/18 22.5 42.55 46.55
A 180119C00025000 C 01/19/18 25.0 41.85 42.20
A 180119C00027500 C 01/19/18 27.5 39.45 39.80
A 180119C00030000 C 01/19/18 30.0 35.65 38.60
A 180119C00032500 C 01/19/18 32.5 34.35 34.90
A 180119C00035000 C 01/19/18 35.0 31.50 33.95
A 180119C00037500 C 01/19/18 37.5 27.70 32.00
A 180119C00040000 C 01/19/18 40.0 26.45 27.80
A 180119C00042500 C 01/19/18 42.5 22.65 27.00
A 180119C00045000 C 01/19/18 45.0 21.35 22.95
A 180119C00047500 C 01/19/18 47.5 19.55 19.90
A 180119C00050000 C 01/19/18 50.0 17.05 17.45
A 180119C00052500 C 01/19/18 52.5 14.05 15.35
A 180119C00055000 C 01/19/18 55.0 11.70 12.85
A 180119C00057500 C 01/19/18 57.5 9.45 10.55
A 180119C00060000 C 01/19/18 60.0 7.50 7.75
A 180119C00062500 C 01/19/18 62.5 5.45 5.65
A 180119C00065000 C 01/19/18 65.0 3.65 3.85
A 180119C00067500 C 01/19/18 67.5 2.18 2.36
A 180119C00070000 C 01/19/18 70.0 1.17 1.33
A 180119C00072500 C 01/19/18 72.5 0.56 0.69
A 180119C00075000 C 01/19/18 75.0 0.26 0.34
A 180119P00020000 P 01/19/18 20.0 0.00 0.05
A 180119P00022500 P 01/19/18 22.5 0.00 0.05
A 180119P00025000 P 01/19/18 25.0 0.00 0.05
A 180119P00027500 P 01/19/18 27.5 0.00 0.05
A 180119P00030000 P 01/19/18 30.0 0.00 0.05
A 180119P00032500 P 01/19/18 32.5 0.00 0.05
A 180119P00035000 P 01/19/18 35.0 0.00 0.05
A 180119P00037500 P 01/19/18 37.5 0.00 0.05
A 180119P00040000 P 01/19/18 40.0 0.00 0.05
A 180119P00042500 P 01/19/18 42.5 0.00 0.05
A 180119P00045000 P 01/19/18 45.0 0.00 0.06
A 180119P00047500 P 01/19/18 47.5 0.00 0.09
A 180119P00050000 P 01/19/18 50.0 0.01 0.13
A 180119P00052500 P 01/19/18 52.5 0.02 0.12
A 180119P00055000 P 01/19/18 55.0 0.14 0.18
A 180119P00057500 P 01/19/18 57.5 0.23 0.31
A 180119P00060000 P 01/19/18 60.0 0.47 0.55
A 180119P00062500 P 01/19/18 62.5 0.88 0.99
A 180119P00065000 P 01/19/18 65.0 1.57 1.70
A 180119P00067500 P 01/19/18 67.5 2.63 2.75
A 180119P00070000 P 01/19/18 70.0 4.10 4.25
A 180119P00072500 P 01/19/18 72.5 5.70 6.15
A 180119P00075000 P 01/19/18 75.0 8.05 8.30
A 180216C00030000 C 02/16/18 30.0 35.25 38.35
A 180216C00032500 C 02/16/18 32.5 34.00 36.20
A 180216C00035000 C 02/16/18 35.0 30.05 34.30
A 180216C00037500 C 02/16/18 37.5 27.35 32.00
A 180216C00040000 C 02/16/18 40.0 26.50 27.95
A 180216C00042500 C 02/16/18 42.5 24.10 25.45
A 180216C00045000 C 02/16/18 45.0 21.45 23.10
A 180216C00047500 C 02/16/18 47.5 18.90 20.25
A 180216C00050000 C 02/16/18 50.0 16.95 18.10
A 180216C00052500 C 02/16/18 52.5 14.00 15.60
A 180216C00055000 C 02/16/18 55.0 11.90 13.10
A 180216C00057500 C 02/16/18 57.5 10.00 10.30
A 180216C00060000 C 02/16/18 60.0 7.85 8.10
A 180216C00062500 C 02/16/18 62.5 5.90 6.10
A 180216C00065000 C 02/16/18 65.0 4.15 4.40
A 180216C00067500 C 02/16/18 67.5 2.80 2.93
A 180216C00070000 C 02/16/18 70.0 1.68 1.87
A 180216C00072500 C 02/16/18 72.5 1.02 1.12
A 180216C00075000 C 02/16/18 75.0 0.58 0.64
A 180216C00080000 C 02/16/18 80.0 0.15 0.20
A 180216C00085000 C 02/16/18 85.0 0.03 0.07
A 180216P00030000 P 02/16/18 30.0 0.00 0.05
A 180216P00032500 P 02/16/18 32.5 0.00 0.05
A 180216P00035000 P 02/16/18 35.0 0.00 0.05
A 180216P00037500 P 02/16/18 37.5 0.00 0.05
A 180216P00040000 P 02/16/18 40.0 0.00 0.06
A 180216P00042500 P 02/16/18 42.5 0.00 0.07
A 180216P00045000 P 02/16/18 45.0 0.00 0.11
A 180216P00047500 P 02/16/18 47.5 0.01 0.09
A 180216P00050000 P 02/16/18 50.0 0.10 0.21
A 180216P00052500 P 02/16/18 52.5 0.16 0.24
A 180216P00055000 P 02/16/18 55.0 0.22 0.33
A 180216P00057500 P 02/16/18 57.5 0.47 0.52
A 180216P00060000 P 02/16/18 60.0 0.79 0.90
A 180216P00062500 P 02/16/18 62.5 1.29 1.46
A 180216P00065000 P 02/16/18 65.0 1.96 2.23
A 180216P00067500 P 02/16/18 67.5 3.10 3.25
A 180216P00070000 P 02/16/18 70.0 4.35 4.70
A 180216P00072500 P 02/16/18 72.5 6.15 6.50
A 180216P00075000 P 02/16/18 75.0 8.30 8.55
A 180216P00080000 P 02/16/18 80.0 12.35 13.55
A 180216P00085000 P 02/16/18 85.0 17.20 18.60
A 180518C00047500 C 05/18/18 47.5 17.70 22.30
A 180518C00050000 C 05/18/18 50.0 15.35 19.95
A 180518C00055000 C 05/18/18 55.0 12.70 13.40
A 180518C00057500 C 05/18/18 57.5 10.75 11.15
A 180518C00060000 C 05/18/18 60.0 8.70 9.15
A 180518C00062500 C 05/18/18 62.5 6.85 7.30
A 180518C00065000 C 05/18/18 65.0 5.10 5.60
A 180518C00067500 C 05/18/18 67.5 3.95 4.15
A 180518C00070000 C 05/18/18 70.0 2.85 3.05
A 180518C00072500 C 05/18/18 72.5 1.80 2.29
A 180518C00075000 C 05/18/18 75.0 1.30 1.51
A 180518C00080000 C 05/18/18 80.0 0.49 0.65
A 180518C00085000 C 05/18/18 85.0 0.15 0.38
A 180518C00090000 C 05/18/18 90.0 0.00 0.16
A 180518P00047500 P 05/18/18 47.5 0.20 0.29
A 180518P00050000 P 05/18/18 50.0 0.30 0.42
A 180518P00055000 P 05/18/18 55.0 0.69 0.85
A 180518P00057500 P 05/18/18 57.5 1.01 1.16
A 180518P00060000 P 05/18/18 60.0 1.34 1.74
A 180518P00062500 P 05/18/18 62.5 2.00 2.50
A 180518P00065000 P 05/18/18 65.0 2.85 3.40
A 180518P00067500 P 05/18/18 67.5 4.10 4.55
A 180518P00070000 P 05/18/18 70.0 5.25 5.65
A 180518P00072500 P 05/18/18 72.5 6.65 7.30
A 180518P00075000 P 05/18/18 75.0 8.75 9.20
A 180518P00080000 P 05/18/18 80.0 13.05 14.50
A 180518P00085000 P 05/18/18 85.0 15.50 20.25
A 180518P00090000 P 05/18/18 90.0 20.50 25.25

OPRA data is delayed 15 minutes.