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 (2014-11-21)Premium Content

Agilent Technologies (A)
As of Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 141220C00035000 C 12/20/14 35.0 5.05 5.70
A 141220C00037500 C 12/20/14 37.5 2.20 3.25
A 141220C00040000 C 12/20/14 40.0 0.48 0.81
A 141220C00042500 C 12/20/14 42.5 0.03 0.15
A 141220C00045000 C 12/20/14 45.0 0.06 0.14
A 141220C00047500 C 12/20/14 47.5 0.00 0.17
A 141220P00035000 P 12/20/14 35.0 0.00 0.21
A 141220P00037500 P 12/20/14 37.5 0.01 0.10
A 141220P00040000 P 12/20/14 40.0 0.13 0.24
A 141220P00042500 P 12/20/14 42.5 1.51 2.50
A 141220P00045000 P 12/20/14 45.0 4.00 5.05
A 141220P00047500 P 12/20/14 47.5 6.50 7.70
A 150117C00022500 C 01/17/15 22.5 16.00 20.10
A 150117C00025000 C 01/17/15 25.0 13.50 17.60
A 150117C00027500 C 01/17/15 27.5 12.45 15.10
A 150117C00030000 C 01/17/15 30.0 10.05 11.35
A 150117C00032500 C 01/17/15 32.5 7.60 8.55
A 150117C00035000 C 01/17/15 35.0 5.20 6.55
A 150117C00037500 C 01/17/15 37.5 3.40 3.65
A 150117C00040000 C 01/17/15 40.0 1.94 2.14
A 150117C00042500 C 01/17/15 42.5 1.09 1.15
A 150117C00045000 C 01/17/15 45.0 0.68 0.84
A 150117C00047500 C 01/17/15 47.5 0.45 0.63
A 150117C00050000 C 01/17/15 50.0 0.20 0.45
A 150117C00055000 C 01/17/15 55.0 0.12 0.26
A 150117P00022500 P 01/17/15 22.5 0.00 0.08
A 150117P00025000 P 01/17/15 25.0 0.00 0.12
A 150117P00027500 P 01/17/15 27.5 0.00 0.13
A 150117P00030000 P 01/17/15 30.0 0.00 0.14
A 150117P00032500 P 01/17/15 32.5 0.01 0.18
A 150117P00035000 P 01/17/15 35.0 0.12 0.36
A 150117P00037500 P 01/17/15 37.5 0.59 0.78
A 150117P00040000 P 01/17/15 40.0 1.54 1.72
A 150117P00042500 P 01/17/15 42.5 3.15 3.45
A 150117P00045000 P 01/17/15 45.0 5.20 5.50
A 150117P00047500 P 01/17/15 47.5 6.95 8.10
A 150117P00050000 P 01/17/15 50.0 9.50 10.35
A 150117P00055000 P 01/17/15 55.0 14.20 15.45
A 150220C00030000 C 02/20/15 30.0 9.60 12.10
A 150220C00032500 C 02/20/15 32.5 7.95 9.45
A 150220C00035000 C 02/20/15 35.0 6.05 6.45
A 150220C00037500 C 02/20/15 37.5 4.30 4.65
A 150220C00040000 C 02/20/15 40.0 2.96 3.25
A 150220C00042500 C 02/20/15 42.5 1.97 2.23
A 150220C00045000 C 02/20/15 45.0 1.43 1.54
A 150220C00047500 C 02/20/15 47.5 1.02 1.07
A 150220C00050000 C 02/20/15 50.0 0.61 0.80
A 150220C00055000 C 02/20/15 55.0 0.35 0.52
A 150220P00030000 P 02/20/15 30.0 0.10 0.35
A 150220P00032500 P 02/20/15 32.5 0.29 0.42
A 150220P00035000 P 02/20/15 35.0 0.75 0.86
A 150220P00037500 P 02/20/15 37.5 1.49 1.66
A 150220P00040000 P 02/20/15 40.0 2.60 2.81
A 150220P00042500 P 02/20/15 42.5 4.10 4.35
A 150220P00045000 P 02/20/15 45.0 5.95 6.20
A 150220P00047500 P 02/20/15 47.5 7.95 8.40
A 150220P00050000 P 02/20/15 50.0 9.90 10.75
A 150220P00055000 P 02/20/15 55.0 14.55 15.60
A 150515C00027500 C 05/15/15 27.5 12.70 14.45
A 150515C00030000 C 05/15/15 30.0 10.45 13.20
A 150515C00032500 C 05/15/15 32.5 8.55 9.80
A 150515C00035000 C 05/15/15 35.0 6.90 7.30
A 150515C00037500 C 05/15/15 37.5 5.35 5.70
A 150515C00040000 C 05/15/15 40.0 4.10 4.25
A 150515C00042500 C 05/15/15 42.5 3.00 3.20
A 150515C00045000 C 05/15/15 45.0 2.16 2.41
A 150515C00047500 C 05/15/15 47.5 1.54 1.80
A 150515C00050000 C 05/15/15 50.0 1.07 1.35
A 150515C00055000 C 05/15/15 55.0 0.62 0.87
A 150515P00027500 P 05/15/15 27.5 0.29 0.53
A 150515P00030000 P 05/15/15 30.0 0.53 0.81
A 150515P00032500 P 05/15/15 32.5 1.01 1.23
A 150515P00035000 P 05/15/15 35.0 1.61 1.76
A 150515P00037500 P 05/15/15 37.5 2.48 2.70
A 150515P00040000 P 05/15/15 40.0 3.70 3.85
A 150515P00042500 P 05/15/15 42.5 5.10 5.35
A 150515P00045000 P 05/15/15 45.0 6.75 7.10
A 150515P00047500 P 05/15/15 47.5 8.60 9.05
A 150515P00050000 P 05/15/15 50.0 10.65 11.25
A 150515P00055000 P 05/15/15 55.0 14.50 15.95
A 160115C00020000 C 01/15/16 20.0 19.60 21.35
A 160115C00022500 C 01/15/16 22.5 16.75 19.80
A 160115C00025000 C 01/15/16 25.0 14.55 17.60
A 160115C00027500 C 01/15/16 27.5 12.95 14.60
A 160115C00030000 C 01/15/16 30.0 11.70 12.40
A 160115C00032500 C 01/15/16 32.5 9.80 10.55
A 160115C00035000 C 01/15/16 35.0 8.15 8.80
A 160115C00037500 C 01/15/16 37.5 6.65 7.20
A 160115C00040000 C 01/15/16 40.0 5.35 5.85
A 160115C00042500 C 01/15/16 42.5 4.20 4.70
A 160115C00045000 C 01/15/16 45.0 3.35 3.60
A 160115C00047500 C 01/15/16 47.5 2.45 2.85
A 160115C00050000 C 01/15/16 50.0 1.91 2.07
A 160115C00055000 C 01/15/16 55.0 1.03 1.48
A 160115C00060000 C 01/15/16 60.0 0.50 0.93
A 160115P00020000 P 01/15/16 20.0 0.30 0.52
A 160115P00022500 P 01/15/16 22.5 0.47 0.90
A 160115P00025000 P 01/15/16 25.0 0.72 1.09
A 160115P00027500 P 01/15/16 27.5 1.08 1.44
A 160115P00030000 P 01/15/16 30.0 1.57 1.97
A 160115P00032500 P 01/15/16 32.5 2.20 2.63
A 160115P00035000 P 01/15/16 35.0 2.95 3.45
A 160115P00037500 P 01/15/16 37.5 3.95 4.40
A 160115P00040000 P 01/15/16 40.0 5.20 5.60
A 160115P00042500 P 01/15/16 42.5 6.50 6.95
A 160115P00045000 P 01/15/16 45.0 8.00 8.50
A 160115P00047500 P 01/15/16 47.5 9.65 10.20
A 160115P00050000 P 01/15/16 50.0 11.50 12.10
A 160115P00055000 P 01/15/16 55.0 15.60 16.20
A 160115P00060000 P 01/15/16 60.0 19.80 21.50
A 170120C00020000 C 01/20/17 20.0 18.60 22.25
A 170120C00022500 C 01/20/17 22.5 17.05 19.35
A 170120C00025000 C 01/20/17 25.0 15.70 17.30
A 170120C00027500 C 01/20/17 27.5 14.05 15.40
A 170120C00030000 C 01/20/17 30.0 12.30 13.65
A 170120C00032500 C 01/20/17 32.5 10.70 12.00
A 170120C00035000 C 01/20/17 35.0 9.20 10.45
A 170120C00037500 C 01/20/17 37.5 7.85 8.95
A 170120C00040000 C 01/20/17 40.0 6.65 7.65
A 170120C00042500 C 01/20/17 42.5 5.60 6.60
A 170120C00045000 C 01/20/17 45.0 4.80 5.60
A 170120C00047500 C 01/20/17 47.5 4.00 4.80
A 170120C00050000 C 01/20/17 50.0 3.30 4.05
A 170120C00055000 C 01/20/17 55.0 2.01 2.76
A 170120C00060000 C 01/20/17 60.0 1.37 1.88
A 170120P00020000 P 01/20/17 20.0 0.51 0.97
A 170120P00022500 P 01/20/17 22.5 0.84 1.30
A 170120P00025000 P 01/20/17 25.0 1.26 1.76
A 170120P00027500 P 01/20/17 27.5 1.78 2.30
A 170120P00030000 P 01/20/17 30.0 2.40 2.98
A 170120P00032500 P 01/20/17 32.5 3.20 3.95
A 170120P00035000 P 01/20/17 35.0 4.10 4.90
A 170120P00037500 P 01/20/17 37.5 5.15 6.15
A 170120P00040000 P 01/20/17 40.0 6.40 7.40
A 170120P00042500 P 01/20/17 42.5 7.80 8.80
A 170120P00045000 P 01/20/17 45.0 9.35 10.25
A 170120P00047500 P 01/20/17 47.5 10.70 12.15
A 170120P00050000 P 01/20/17 50.0 12.50 13.95
A 170120P00055000 P 01/20/17 55.0 16.35 17.75
A 170120P00060000 P 01/20/17 60.0 20.40 21.95

OPRA data is delayed 15 minutes.