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 (2014-08-22)Premium Content

Agilent Technologies (A)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 140920C00037500 C 09/20/14 37.5 19.35 20.90
A 140920C00040000 C 09/20/14 40.0 16.85 18.40
A 140920C00042500 C 09/20/14 42.5 14.10 17.50
A 140920C00045000 C 09/20/14 45.0 11.85 13.40
A 140920C00047500 C 09/20/14 47.5 9.35 10.90
A 140920C00050000 C 09/20/14 50.0 7.85 8.40
A 140920C00052500 C 09/20/14 52.5 5.55 5.90
A 140920C00055000 C 09/20/14 55.0 3.05 3.40
A 140920C00057500 C 09/20/14 57.5 0.59 0.86
A 140920C00060000 C 09/20/14 60.0 0.00 0.05
A 140920C00062500 C 09/20/14 62.5 0.00 0.09
A 140920C00065000 C 09/20/14 65.0 0.00 0.10
A 140920C00067500 C 09/20/14 67.5 0.00 0.09
A 140920C00070000 C 09/20/14 70.0 0.00 0.14
A 140920C00075000 C 09/20/14 75.0 0.00 0.10
A 140920P00037500 P 09/20/14 37.5 0.00 0.14
A 140920P00040000 P 09/20/14 40.0 0.00 0.09
A 140920P00042500 P 09/20/14 42.5 0.00 0.08
A 140920P00045000 P 09/20/14 45.0 0.00 0.09
A 140920P00047500 P 09/20/14 47.5 0.00 0.09
A 140920P00050000 P 09/20/14 50.0 0.00 0.14
A 140920P00052500 P 09/20/14 52.5 0.00 0.04
A 140920P00055000 P 09/20/14 55.0 0.00 0.01
A 140920P00057500 P 09/20/14 57.5 0.00 0.05
A 140920P00060000 P 09/20/14 60.0 1.62 1.85
A 140920P00062500 P 09/20/14 62.5 3.75 4.45
A 140920P00065000 P 09/20/14 65.0 6.25 6.95
A 140920P00067500 P 09/20/14 67.5 8.05 9.85
A 140920P00070000 P 09/20/14 70.0 9.90 13.15
A 140920P00075000 P 09/20/14 75.0 14.90 18.15
A 141018C00037500 C 10/18/14 37.5 20.05 21.35
A 141018C00040000 C 10/18/14 40.0 17.85 18.85
A 141018C00042500 C 10/18/14 42.5 14.25 17.60
A 141018C00045000 C 10/18/14 45.0 12.85 13.60
A 141018C00047500 C 10/18/14 47.5 10.40 11.10
A 141018C00050000 C 10/18/14 50.0 8.05 8.55
A 141018C00052500 C 10/18/14 52.5 5.60 6.05
A 141018C00055000 C 10/18/14 55.0 3.25 3.60
A 141018C00057500 C 10/18/14 57.5 1.47 1.58
A 141018C00060000 C 10/18/14 60.0 0.48 0.54
A 141018C00062500 C 10/18/14 62.5 0.09 0.19
A 141018C00065000 C 10/18/14 65.0 0.07 0.08
A 141018C00067500 C 10/18/14 67.5 0.00 0.06
A 141018C00070000 C 10/18/14 70.0 0.00 0.05
A 141018P00037500 P 10/18/14 37.5 0.00 0.04
A 141018P00040000 P 10/18/14 40.0 0.00 0.04
A 141018P00042500 P 10/18/14 42.5 0.00 0.04
A 141018P00045000 P 10/18/14 45.0 0.00 0.05
A 141018P00047500 P 10/18/14 47.5 0.00 0.07
A 141018P00050000 P 10/18/14 50.0 0.01 0.10
A 141018P00052500 P 10/18/14 52.5 0.04 0.14
A 141018P00055000 P 10/18/14 55.0 0.22 0.28
A 141018P00057500 P 10/18/14 57.5 0.84 0.89
A 141018P00060000 P 10/18/14 60.0 2.28 2.43
A 141018P00062500 P 10/18/14 62.5 4.00 4.70
A 141018P00065000 P 10/18/14 65.0 6.30 7.10
A 141018P00067500 P 10/18/14 67.5 8.80 9.60
A 141018P00070000 P 10/18/14 70.0 11.10 12.10
A 141122C00040000 C 11/22/14 40.0 18.00 18.85
A 141122C00042500 C 11/22/14 42.5 15.45 16.35
A 141122C00045000 C 11/22/14 45.0 13.05 14.05
A 141122C00047500 C 11/22/14 47.5 10.55 11.15
A 141122C00050000 C 11/22/14 50.0 8.20 8.65
A 141122C00052500 C 11/22/14 52.5 6.10 6.35
A 141122C00055000 C 11/22/14 55.0 4.05 4.35
A 141122C00057500 C 11/22/14 57.5 2.56 2.65
A 141122C00060000 C 11/22/14 60.0 1.37 1.48
A 141122C00062500 C 11/22/14 62.5 0.70 0.76
A 141122C00065000 C 11/22/14 65.0 0.30 0.47
A 141122C00070000 C 11/22/14 70.0 0.04 0.16
A 141122C00075000 C 11/22/14 75.0 0.00 0.09
A 141122C00080000 C 11/22/14 80.0 0.00 0.05
A 141122P00040000 P 11/22/14 40.0 0.01 0.07
A 141122P00042500 P 11/22/14 42.5 0.01 0.10
A 141122P00045000 P 11/22/14 45.0 0.05 0.14
A 141122P00047500 P 11/22/14 47.5 0.05 0.19
A 141122P00050000 P 11/22/14 50.0 0.15 0.30
A 141122P00052500 P 11/22/14 52.5 0.41 0.53
A 141122P00055000 P 11/22/14 55.0 0.98 1.05
A 141122P00057500 P 11/22/14 57.5 1.90 1.94
A 141122P00060000 P 11/22/14 60.0 3.15 3.35
A 141122P00062500 P 11/22/14 62.5 4.95 5.20
A 141122P00065000 P 11/22/14 65.0 6.60 7.35
A 141122P00070000 P 11/22/14 70.0 11.25 13.20
A 141122P00075000 P 11/22/14 75.0 16.25 18.45
A 141122P00080000 P 11/22/14 80.0 21.05 23.65
A 150117C00020000 C 01/17/15 20.0 36.60 40.15
A 150117C00023000 C 01/17/15 23.0 33.55 37.15
A 150117C00025000 C 01/17/15 25.0 31.55 35.10
A 150117C00028000 C 01/17/15 28.0 28.60 32.10
A 150117C00030000 C 01/17/15 30.0 26.55 30.15
A 150117C00033000 C 01/17/15 33.0 23.60 27.10
A 150117C00035000 C 01/17/15 35.0 23.00 24.85
A 150117C00037000 C 01/17/15 37.0 20.95 23.10
A 150117C00040000 C 01/17/15 40.0 17.95 19.35
A 150117C00042000 C 01/17/15 42.0 15.90 17.30
A 150117C00045000 C 01/17/15 45.0 13.05 14.45
A 150117C00047000 C 01/17/15 47.0 11.05 12.10
A 150117C00050000 C 01/17/15 50.0 8.40 9.30
A 150117C00052500 C 01/17/15 52.5 6.35 6.75
A 150117C00055000 C 01/17/15 55.0 4.65 4.85
A 150117C00057500 C 01/17/15 57.5 3.10 3.30
A 150117C00060000 C 01/17/15 60.0 1.94 2.05
A 150117C00062500 C 01/17/15 62.5 1.16 1.24
A 150117C00065000 C 01/17/15 65.0 0.64 0.72
A 150117C00067500 C 01/17/15 67.5 0.34 0.51
A 150117C00070000 C 01/17/15 70.0 0.16 0.32
A 150117C00075000 C 01/17/15 75.0 0.02 0.14
A 150117C00080000 C 01/17/15 80.0 0.00 0.07
A 150117P00020000 P 01/17/15 20.0 0.00 0.03
A 150117P00023000 P 01/17/15 23.0 0.00 0.04
A 150117P00025000 P 01/17/15 25.0 0.00 0.04
A 150117P00028000 P 01/17/15 28.0 0.00 0.05
A 150117P00030000 P 01/17/15 30.0 0.00 0.05
A 150117P00033000 P 01/17/15 33.0 0.00 0.07
A 150117P00035000 P 01/17/15 35.0 0.02 0.09
A 150117P00037000 P 01/17/15 37.0 0.02 0.13
A 150117P00040000 P 01/17/15 40.0 0.05 0.17
A 150117P00042000 P 01/17/15 42.0 0.05 0.20
A 150117P00045000 P 01/17/15 45.0 0.11 0.27
A 150117P00047000 P 01/17/15 47.0 0.21 0.36
A 150117P00050000 P 01/17/15 50.0 0.45 0.65
A 150117P00052500 P 01/17/15 52.5 0.95 1.03
A 150117P00055000 P 01/17/15 55.0 1.59 1.68
A 150117P00057500 P 01/17/15 57.5 2.57 2.64
A 150117P00060000 P 01/17/15 60.0 3.80 4.00
A 150117P00062500 P 01/17/15 62.5 5.50 5.80
A 150117P00065000 P 01/17/15 65.0 7.55 7.80
A 150117P00067500 P 01/17/15 67.5 9.20 10.10
A 150117P00070000 P 01/17/15 70.0 11.40 12.50
A 150117P00075000 P 01/17/15 75.0 16.40 18.10
A 150117P00080000 P 01/17/15 80.0 21.15 23.00
A 150220C00027500 C 02/20/15 27.5 28.60 33.00
A 150220C00030000 C 02/20/15 30.0 26.00 30.60
A 150220C00032500 C 02/20/15 32.5 24.15 27.45
A 150220C00035000 C 02/20/15 35.0 21.70 24.90
A 150220C00037500 C 02/20/15 37.5 19.25 22.40
A 150220C00040000 C 02/20/15 40.0 16.80 19.75
A 150220C00042500 C 02/20/15 42.5 14.30 17.25
A 150220C00045000 C 02/20/15 45.0 13.10 15.05
A 150220C00047500 C 02/20/15 47.5 10.75 11.80
A 150220C00050000 C 02/20/15 50.0 8.75 9.60
A 150220C00052500 C 02/20/15 52.5 6.80 7.20
A 150220C00055000 C 02/20/15 55.0 5.05 5.45
A 150220C00057500 C 02/20/15 57.5 3.60 3.85
A 150220C00060000 C 02/20/15 60.0 2.48 2.63
A 150220C00062500 C 02/20/15 62.5 1.59 1.75
A 150220C00065000 C 02/20/15 65.0 1.02 1.25
A 150220C00067500 C 02/20/15 67.5 0.60 0.82
A 150220C00070000 C 02/20/15 70.0 0.36 0.55
A 150220C00075000 C 02/20/15 75.0 0.11 0.26
A 150220P00027500 P 02/20/15 27.5 0.00 0.06
A 150220P00030000 P 02/20/15 30.0 0.01 0.08
A 150220P00032500 P 02/20/15 32.5 0.03 0.10
A 150220P00035000 P 02/20/15 35.0 0.04 0.15
A 150220P00037500 P 02/20/15 37.5 0.07 0.19
A 150220P00040000 P 02/20/15 40.0 0.12 0.24
A 150220P00042500 P 02/20/15 42.5 0.14 0.34
A 150220P00045000 P 02/20/15 45.0 0.22 0.46
A 150220P00047500 P 02/20/15 47.5 0.41 0.66
A 150220P00050000 P 02/20/15 50.0 0.75 0.98
A 150220P00052500 P 02/20/15 52.5 1.20 1.45
A 150220P00055000 P 02/20/15 55.0 1.92 2.19
A 150220P00057500 P 02/20/15 57.5 2.94 3.20
A 150220P00060000 P 02/20/15 60.0 4.25 4.50
A 150220P00062500 P 02/20/15 62.5 5.85 6.30
A 150220P00065000 P 02/20/15 65.0 7.70 8.20
A 150220P00067500 P 02/20/15 67.5 9.80 10.30
A 150220P00070000 P 02/20/15 70.0 11.60 13.10
A 150220P00075000 P 02/20/15 75.0 16.10 18.70
A 160115C00027500 C 01/15/16 27.5 28.50 33.00
A 160115C00030000 C 01/15/16 30.0 26.10 30.95
A 160115C00032500 C 01/15/16 32.5 23.70 28.50
A 160115C00035000 C 01/15/16 35.0 22.00 26.25
A 160115C00037500 C 01/15/16 37.5 20.45 22.45
A 160115C00040000 C 01/15/16 40.0 18.45 20.05
A 160115C00042500 C 01/15/16 42.5 15.60 19.55
A 160115C00045000 C 01/15/16 45.0 13.55 16.00
A 160115C00047500 C 01/15/16 47.5 12.80 13.50
A 160115C00050000 C 01/15/16 50.0 11.00 11.70
A 160115C00052500 C 01/15/16 52.5 9.40 10.00
A 160115C00055000 C 01/15/16 55.0 7.95 8.55
A 160115C00057500 C 01/15/16 57.5 6.60 7.20
A 160115C00060000 C 01/15/16 60.0 5.45 5.75
A 160115C00062500 C 01/15/16 62.5 4.40 5.00
A 160115C00065000 C 01/15/16 65.0 3.60 4.10
A 160115C00067500 C 01/15/16 67.5 2.84 3.35
A 160115C00070000 C 01/15/16 70.0 2.19 2.73
A 160115C00075000 C 01/15/16 75.0 1.33 1.78
A 160115C00080000 C 01/15/16 80.0 0.71 1.16
A 160115C00085000 C 01/15/16 85.0 0.38 0.77
A 160115P00027500 P 01/15/16 27.5 0.18 0.43
A 160115P00030000 P 01/15/16 30.0 0.33 0.55
A 160115P00032500 P 01/15/16 32.5 0.34 0.69
A 160115P00035000 P 01/15/16 35.0 0.48 0.86
A 160115P00037500 P 01/15/16 37.5 0.69 1.11
A 160115P00040000 P 01/15/16 40.0 1.00 1.40
A 160115P00042500 P 01/15/16 42.5 1.36 1.76
A 160115P00045000 P 01/15/16 45.0 1.81 2.23
A 160115P00047500 P 01/15/16 47.5 2.37 2.85
A 160115P00050000 P 01/15/16 50.0 3.10 3.50
A 160115P00052500 P 01/15/16 52.5 3.95 4.35
A 160115P00055000 P 01/15/16 55.0 4.90 5.30
A 160115P00057500 P 01/15/16 57.5 6.05 6.45
A 160115P00060000 P 01/15/16 60.0 7.45 7.80
A 160115P00062500 P 01/15/16 62.5 8.80 9.25
A 160115P00065000 P 01/15/16 65.0 10.35 10.90
A 160115P00067500 P 01/15/16 67.5 12.10 12.70
A 160115P00070000 P 01/15/16 70.0 13.95 14.60
A 160115P00075000 P 01/15/16 75.0 18.05 18.70
A 160115P00080000 P 01/15/16 80.0 21.65 24.80
A 160115P00085000 P 01/15/16 85.0 25.00 29.25

OPRA data is delayed 15 minutes.