$54.05 +0.34 (0.63%) Agilent Technologies Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 54.05
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.34 (0.63%)
Prev Close: 53.71
Open: 53.70
Bid: 50.00
Ask: 55.29
Options:

Call Options: A

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 A1422K40 13.35 0.00 13.35 236.0 14.30 27.0 0.0 0
42.50 A1422K42.5 10.85 0.00 10.90 209.0 11.85 32.0 0.0 0
45.00 A1422K45 13.25 4.65 8.65 236.0 9.35 49.0 16.0 17
46.00 A1422K46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 A1422K47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 A1422K47.5 6.70 -0.15 6.60 213.0 7.00 75.0 41.0 515
48.00 A1422K48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 A1422K49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 A1422K50 4.60 0.00 4.45 208.0 4.80 123.0 27.0 1,356
52.50 A1422K52.5 2.75 0.04 2.68 164.0 2.91 62.0 1.0 763
55.00 A1422K55 1.35 -0.08 1.31 135.0 1.46 24.0 3.0 11,287
57.50 A1422K57.5 0.60 0.00 0.55 185.0 0.67 27.0 1.0 5,845
60.00 A1422K60 0.31 0.06 0.24 171.0 0.33 26.0 4.0 7,092
62.50 A1422K62.5 0.23 0.05 0.08 297.0 0.22 169.0 5.0 1,837
65.00 A1422K65 0.30 0.28 0.01 129.0 0.16 154.0 197.0 1,852
67.50 A1422K67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 A1422K70 0.09 -0.01 0.01 166.0 0.09 210.0 2.0 37
72.50 A1422K72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 A1422K75 0.24 0.18 0.01 1.0 0.05 36.0 1.0 1
80.00 A1422K80 0.01 -0.03 0.01 1.0 0.04 11.0 1.0 1

Put Options: A

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 A1422W40 0.12 0.11 0.01 72.0 0.22 50.0 1.0 3
42.50 A1422W42.5 0.12 0.02 0.05 63.0 0.11 11.0 1.0 10
45.00 A1422W45 0.27 0.17 0.10 155.0 0.24 214.0 1.0 7,801
46.00 A1422W46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 A1422W47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 A1422W47.5 0.33 -0.16 0.31 20.0 0.36 3.0 4000.0 5,470
48.00 A1422W48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 A1422W49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 A1422W50 0.75 0.09 0.58 114.0 0.68 13.0 11.0 1,924
52.50 A1422W52.5 1.45 0.13 1.22 50.0 1.42 243.0 20.0 874
55.00 A1422W55 2.64 0.17 2.34 49.0 2.45 70.0 56.0 654
57.50 A1422W57.5 4.20 0.00 4.00 121.0 4.40 253.0 11.0 566
60.00 A1422W60 9.23 3.23 6.10 84.0 6.85 285.0 2.0 364
62.50 A1422W62.5 6.45 -1.85 8.40 107.0 9.20 102.0 10.0 33
65.00 A1422W65 9.60 -1.05 10.80 76.0 12.25 115.0 20.0 25
67.50 A1422W67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 A1422W70 15.70 0.00 15.40 208.0 17.15 83.0 0.0 0
72.50 A1422W72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 A1422W75 20.50 0.00 20.40 159.0 22.40 53.0 0.0 0
80.00 A1422W80 24.70 0.00 24.55 112.0 27.40 112.0 0.0 0