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 (2017-05-19)Premium Content

Agilent Technologies (A)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 170721C00037500 C 07/21/17 37.5 21.35 24.60
A 170721C00040000 C 07/21/17 40.0 18.80 22.20
A 170721C00042500 C 07/21/17 42.5 16.15 19.60
A 170721C00045000 C 07/21/17 45.0 13.95 17.20
A 170721C00047500 C 07/21/17 47.5 11.95 14.60
A 170721C00050000 C 07/21/17 50.0 9.35 10.15
A 170721C00052500 C 07/21/17 52.5 7.15 7.50
A 170721C00055000 C 07/21/17 55.0 4.70 5.00
A 170721C00057500 C 07/21/17 57.5 2.51 2.72
A 170721C00060000 C 07/21/17 60.0 0.92 1.05
A 170721C00062500 C 07/21/17 62.5 0.21 0.34
A 170721C00065000 C 07/21/17 65.0 0.02 0.25
A 170721C00067500 C 07/21/17 67.5 0.00 0.07
A 170721C00070000 C 07/21/17 70.0 0.00 0.03
A 170721P00037500 P 07/21/17 37.5 0.00 0.05
A 170721P00040000 P 07/21/17 40.0 0.00 0.08
A 170721P00042500 P 07/21/17 42.5 0.00 0.05
A 170721P00045000 P 07/21/17 45.0 0.00 0.03
A 170721P00047500 P 07/21/17 47.5 0.00 0.05
A 170721P00050000 P 07/21/17 50.0 0.00 0.12
A 170721P00052500 P 07/21/17 52.5 0.02 0.08
A 170721P00055000 P 07/21/17 55.0 0.11 0.18
A 170721P00057500 P 07/21/17 57.5 0.39 0.50
A 170721P00060000 P 07/21/17 60.0 1.25 1.42
A 170721P00062500 P 07/21/17 62.5 2.98 3.15
A 170721P00065000 P 07/21/17 65.0 5.25 5.55
A 170721P00067500 P 07/21/17 67.5 7.60 8.05
A 170721P00070000 P 07/21/17 70.0 8.75 10.70
A 170818C00025000 C 08/18/17 25.0 33.60 35.75
A 170818C00027500 C 08/18/17 27.5 31.05 33.25
A 170818C00030000 C 08/18/17 30.0 28.65 30.80
A 170818C00032500 C 08/18/17 32.5 26.40 29.60
A 170818C00035000 C 08/18/17 35.0 23.60 27.20
A 170818C00037500 C 08/18/17 37.5 21.35 24.60
A 170818C00040000 C 08/18/17 40.0 19.15 22.20
A 170818C00042500 C 08/18/17 42.5 17.00 19.70
A 170818C00045000 C 08/18/17 45.0 14.35 15.05
A 170818C00047500 C 08/18/17 47.5 10.95 13.35
A 170818C00050000 C 08/18/17 50.0 8.65 12.20
A 170818C00052500 C 08/18/17 52.5 5.65 8.80
A 170818C00055000 C 08/18/17 55.0 5.05 5.35
A 170818C00057500 C 08/18/17 57.5 3.05 3.40
A 170818C00060000 C 08/18/17 60.0 1.61 1.86
A 170818C00062500 C 08/18/17 62.5 0.71 0.94
A 170818C00065000 C 08/18/17 65.0 0.27 0.39
A 170818C00067500 C 08/18/17 67.5 0.07 0.15
A 170818C00070000 C 08/18/17 70.0 0.02 0.06
A 170818P00025000 P 08/18/17 25.0 0.00 0.06
A 170818P00027500 P 08/18/17 27.5 0.00 0.07
A 170818P00030000 P 08/18/17 30.0 0.00 0.05
A 170818P00032500 P 08/18/17 32.5 0.00 0.04
A 170818P00035000 P 08/18/17 35.0 0.00 0.04
A 170818P00037500 P 08/18/17 37.5 0.00 0.08
A 170818P00040000 P 08/18/17 40.0 0.00 0.04
A 170818P00042500 P 08/18/17 42.5 0.00 0.06
A 170818P00045000 P 08/18/17 45.0 0.01 0.08
A 170818P00047500 P 08/18/17 47.5 0.01 0.07
A 170818P00050000 P 08/18/17 50.0 0.06 0.15
A 170818P00052500 P 08/18/17 52.5 0.18 0.44
A 170818P00055000 P 08/18/17 55.0 0.45 0.53
A 170818P00057500 P 08/18/17 57.5 0.98 1.10
A 170818P00060000 P 08/18/17 60.0 1.97 2.12
A 170818P00062500 P 08/18/17 62.5 3.50 3.70
A 170818P00065000 P 08/18/17 65.0 5.25 5.70
A 170818P00067500 P 08/18/17 67.5 7.35 8.10
A 170818P00070000 P 08/18/17 70.0 10.05 10.55
A 171117C00035000 C 11/17/17 35.0 24.10 25.30
A 171117C00037500 C 11/17/17 37.5 20.50 24.70
A 171117C00040000 C 11/17/17 40.0 18.85 20.50
A 171117C00042500 C 11/17/17 42.5 15.00 19.25
A 171117C00045000 C 11/17/17 45.0 12.95 17.10
A 171117C00047500 C 11/17/17 47.5 12.25 12.75
A 171117C00050000 C 11/17/17 50.0 10.10 10.45
A 171117C00052500 C 11/17/17 52.5 7.95 8.30
A 171117C00055000 C 11/17/17 55.0 6.10 6.30
A 171117C00057500 C 11/17/17 57.5 4.30 4.60
A 171117C00060000 C 11/17/17 60.0 2.95 3.20
A 171117C00062500 C 11/17/17 62.5 1.87 2.07
A 171117C00065000 C 11/17/17 65.0 1.12 1.29
A 171117C00067500 C 11/17/17 67.5 0.51 0.76
A 171117C00070000 C 11/17/17 70.0 0.34 0.49
A 171117P00035000 P 11/17/17 35.0 0.00 0.08
A 171117P00037500 P 11/17/17 37.5 0.03 0.10
A 171117P00040000 P 11/17/17 40.0 0.00 0.11
A 171117P00042500 P 11/17/17 42.5 0.10 0.18
A 171117P00045000 P 11/17/17 45.0 0.13 0.25
A 171117P00047500 P 11/17/17 47.5 0.24 0.36
A 171117P00050000 P 11/17/17 50.0 0.45 0.56
A 171117P00052500 P 11/17/17 52.5 0.80 0.91
A 171117P00055000 P 11/17/17 55.0 1.31 1.44
A 171117P00057500 P 11/17/17 57.5 2.07 2.27
A 171117P00060000 P 11/17/17 60.0 3.15 3.35
A 171117P00062500 P 11/17/17 62.5 4.55 4.85
A 171117P00065000 P 11/17/17 65.0 6.30 6.55
A 171117P00067500 P 11/17/17 67.5 8.25 8.50
A 171117P00070000 P 11/17/17 70.0 10.45 10.75
A 180119C00020000 C 01/19/18 20.0 37.70 42.00
A 180119C00022500 C 01/19/18 22.5 35.25 39.60
A 180119C00025000 C 01/19/18 25.0 32.90 36.70
A 180119C00027500 C 01/19/18 27.5 30.15 34.55
A 180119C00030000 C 01/19/18 30.0 27.65 31.90
A 180119C00032500 C 01/19/18 32.5 25.05 29.45
A 180119C00035000 C 01/19/18 35.0 23.05 26.40
A 180119C00037500 C 01/19/18 37.5 20.20 24.50
A 180119C00040000 C 01/19/18 40.0 18.00 22.15
A 180119C00042500 C 01/19/18 42.5 15.45 19.70
A 180119C00045000 C 01/19/18 45.0 14.50 15.50
A 180119C00047500 C 01/19/18 47.5 12.40 13.20
A 180119C00050000 C 01/19/18 50.0 10.45 10.85
A 180119C00052500 C 01/19/18 52.5 8.45 8.75
A 180119C00055000 C 01/19/18 55.0 6.60 6.90
A 180119C00057500 C 01/19/18 57.5 4.95 5.25
A 180119C00060000 C 01/19/18 60.0 3.60 3.90
A 180119C00062500 C 01/19/18 62.5 2.47 2.83
A 180119C00065000 C 01/19/18 65.0 1.62 1.85
A 180119C00067500 C 01/19/18 67.5 1.03 1.30
A 180119C00070000 C 01/19/18 70.0 0.63 0.78
A 180119C00075000 C 01/19/18 75.0 0.17 0.30
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 0.04
A 180119P00027500 P 01/19/18 27.5 0.00 0.06
A 180119P00030000 P 01/19/18 30.0 0.00 0.08
A 180119P00032500 P 01/19/18 32.5 0.02 0.10
A 180119P00035000 P 01/19/18 35.0 0.04 0.13
A 180119P00037500 P 01/19/18 37.5 0.08 0.16
A 180119P00040000 P 01/19/18 40.0 0.13 0.25
A 180119P00042500 P 01/19/18 42.5 0.26 0.31
A 180119P00045000 P 01/19/18 45.0 0.34 0.45
A 180119P00047500 P 01/19/18 47.5 0.53 0.64
A 180119P00050000 P 01/19/18 50.0 0.82 0.93
A 180119P00052500 P 01/19/18 52.5 1.23 1.37
A 180119P00055000 P 01/19/18 55.0 1.86 2.00
A 180119P00057500 P 01/19/18 57.5 2.77 2.82
A 180119P00060000 P 01/19/18 60.0 3.85 4.00
A 180119P00062500 P 01/19/18 62.5 5.05 5.35
A 180119P00065000 P 01/19/18 65.0 6.70 7.05
A 180119P00067500 P 01/19/18 67.5 8.60 8.90
A 180119P00070000 P 01/19/18 70.0 10.65 11.05
A 180119P00075000 P 01/19/18 75.0 13.50 17.55
A 180216C00030000 C 02/16/18 30.0 27.60 31.75
A 180216C00032500 C 02/16/18 32.5 25.15 29.40
A 180216C00035000 C 02/16/18 35.0 22.50 26.90
A 180216C00037500 C 02/16/18 37.5 20.15 24.35
A 180216C00040000 C 02/16/18 40.0 17.75 21.95
A 180216C00042500 C 02/16/18 42.5 15.85 19.45
A 180216C00045000 C 02/16/18 45.0 14.45 17.10
A 180216C00047500 C 02/16/18 47.5 12.75 13.20
A 180216C00050000 C 02/16/18 50.0 10.65 11.05
A 180216C00052500 C 02/16/18 52.5 8.65 9.05
A 180216C00055000 C 02/16/18 55.0 6.85 7.40
A 180216C00057500 C 02/16/18 57.5 5.25 5.60
A 180216C00060000 C 02/16/18 60.0 3.90 4.20
A 180216C00062500 C 02/16/18 62.5 2.80 3.10
A 180216C00065000 C 02/16/18 65.0 1.90 2.26
A 180216C00067500 C 02/16/18 67.5 1.27 1.52
A 180216C00070000 C 02/16/18 70.0 0.79 1.00
A 180216C00075000 C 02/16/18 75.0 0.29 0.46
A 180216C00080000 C 02/16/18 80.0 0.07 0.23
A 180216C00085000 C 02/16/18 85.0 0.00 0.11
A 180216P00030000 P 02/16/18 30.0 0.00 0.43
A 180216P00032500 P 02/16/18 32.5 0.00 0.46
A 180216P00035000 P 02/16/18 35.0 0.06 0.14
A 180216P00037500 P 02/16/18 37.5 0.11 0.20
A 180216P00040000 P 02/16/18 40.0 0.18 0.28
A 180216P00042500 P 02/16/18 42.5 0.27 0.43
A 180216P00045000 P 02/16/18 45.0 0.43 0.57
A 180216P00047500 P 02/16/18 47.5 0.63 0.80
A 180216P00050000 P 02/16/18 50.0 0.97 1.13
A 180216P00052500 P 02/16/18 52.5 1.44 1.62
A 180216P00055000 P 02/16/18 55.0 2.09 2.31
A 180216P00057500 P 02/16/18 57.5 2.96 3.20
A 180216P00060000 P 02/16/18 60.0 4.05 4.35
A 180216P00062500 P 02/16/18 62.5 5.35 5.75
A 180216P00065000 P 02/16/18 65.0 6.95 7.25
A 180216P00067500 P 02/16/18 67.5 8.75 9.25
A 180216P00070000 P 02/16/18 70.0 10.85 11.25
A 180216P00075000 P 02/16/18 75.0 14.60 16.30
A 180216P00080000 P 02/16/18 80.0 18.25 22.50
A 180216P00085000 P 02/16/18 85.0 23.30 27.60

OPRA data is delayed 15 minutes.