AGILENT TECHNOLOGIES $46.75

up +0.41


21/5/2013 04:21 PM  |  NYSE : A  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Last Trade: 46.75
Trade Time: May 21 4:07 PM Eastern Daylight Time
Change: 0.41 (0.88 %)
Prev Close: 46.34
Open: 46.30
Bid: 46.49
Ask: 46.96
12 Mo. Price Change : 17% - A has underperformed the S&P 500 by 10%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: A

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 A1318E18 24.00 0.00 27.05 33 28.05 33 0 0
19.00 A1318E19 20.90 0.00 26.05 33 27.05 33 0 0
20.00 A1318E20 0.00 0.00 25.05 33 26.05 33 0 0
21.00 A1318E21 0.00 0.00 24.05 33 25.05 33 0 0
22.00 A1318E22 0.00 0.00 23.05 33 24.05 33 0 0
23.00 A1318E23 22.69 0.00 22.15 32 22.60 10 0 0
24.00 A1318E24 0.00 0.00 21.05 33 22.05 33 0 0
25.00 A1318E25 16.40 0.00 20.15 13 20.65 10 0 0
26.00 A1318E26 0.00 0.00 19.15 33 19.95 33 0 0
27.00 A1318E27 0.00 0.00 18.15 33 18.95 33 0 0
28.00 A1318E28 0.00 0.00 17.15 33 17.95 33 0 0
29.00 A1318E29 14.40 0.00 16.15 33 16.95 33 0 0
30.00 A1318E30 8.28 0.00 15.15 33 15.95 33 0 0
31.00 A1318E31 0.00 0.00 14.15 33 14.95 33 0 0
32.00 A1318E32 8.50 0.00 13.15 33 13.95 33 0 0
33.00 A1318E33 5.25 0.00 12.15 33 12.95 33 0 0
34.00 A1318E34 6.85 0.00 11.15 33 11.95 33 0 0
35.00 A1318E35 10.35 0.00 10.50 10 10.65 50 0 0
36.00 A1318E36 7.79 0.00 9.50 10 9.60 10 0 0
37.00 A1318E37 8.40 0.00 8.50 10 8.60 10 0 0
38.00 A1318E38 7.30 0.00 7.35 32 7.65 52 0 0
39.00 A1318E39 7.01 0.00 6.50 10 6.60 30 0 0
40.00 A1318E40 5.60 0.00 5.50 40 5.60 50 0 0
41.00 A1318E41 4.45 0.00 4.50 143 4.60 83 0 0
42.00 A1318E42 3.30 0.00 3.50 83 3.60 112 0 0
43.00 A1318E43 2.42 0.00 2.53 37 2.60 50 0 0
44.00 A1318E44 1.53 0.00 1.54 9 1.60 50 0 0
45.00 A1318E45 0.53 0.00 0.54 25 0.59 40 0 0
46.00 A1318E46 0.02 0.00 0.01 5 0.02 47 0 644
47.00 A1318E47 0.01 0.00 0.00 0 0.02 52 0 3,597
48.00 A1318E48 0.01 0.00 0.00 0 0.02 52 0 1,301
49.00 A1318E49 0.04 0.00 0.00 0 0.02 143 0 499
50.00 A1318E50 0.01 0.00 0.00 0 0.03 257 0 726
52.50 A1318E52.5 0.05 0.00 0.00 0 0.02 118 0 187
55.00 A1318E55 0.01 0.00 0.00 0 0.02 118 0 5
60.00 A1318E60 0.01 0.00 0.00 0 0.01 33 0 15

Put Options: A

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 A1318Q18 0.07 0.00 0.00 0 0.01 51 0 263
19.00 A1318Q19 0.00 0.00 0.00 0 0.03 684 0 0
20.00 A1318Q20 0.00 0.00 0.00 0 0.03 711 0 0
21.00 A1318Q21 0.00 0.00 0.00 0 0.03 695 0 0
22.00 A1318Q22 0.02 0.00 0.00 0 0.01 51 0 46
23.00 A1318Q23 0.00 0.00 0.00 0 0.03 719 0 0
24.00 A1318Q24 0.02 0.00 0.00 0 0.01 51 0 54
25.00 A1318Q25 0.02 0.00 0.00 0 0.01 51 0 10
26.00 A1318Q26 0.00 0.00 0.00 0 0.01 51 0 0
27.00 A1318Q27 0.02 0.00 0.00 0 0.02 254 0 127
28.00 A1318Q28 0.02 0.00 0.00 0 0.01 52 0 77
29.00 A1318Q29 0.12 0.00 0.00 0 0.01 52 0 260
30.00 A1318Q30 0.01 0.00 0.00 0 0.01 52 0 286
31.00 A1318Q31 0.04 0.00 0.00 0 0.01 52 0 220
32.00 A1318Q32 0.03 0.00 0.00 0 0.01 52 0 452
33.00 A1318Q33 0.01 0.00 0.00 0 0.02 290 0 532
34.00 A1318Q34 0.05 0.00 0.00 0 0.01 45 0 123
35.00 A1318Q35 0.02 0.00 0.00 0 0.02 150 0 400
36.00 A1318Q36 0.01 0.00 0.00 0 0.01 33 0 447
37.00 A1318Q37 0.09 0.00 0.00 0 0.01 33 0 409
38.00 A1318Q38 0.01 0.00 0.00 0 0.02 90 0 2,169
39.00 A1318Q39 0.01 0.00 0.00 0 0.02 46 0 4,018
40.00 A1318Q40 0.01 0.00 0.00 0 0.02 51 0 9,759
41.00 A1318Q41 0.01 0.00 0.00 0 0.02 47 0 12,154
42.00 A1318Q42 0.02 0.00 0.00 0 0.01 2 0 10,758
43.00 A1318Q43 0.01 0.00 0.00 0 0.02 54 0 2,690
44.00 A1318Q44 0.02 0.00 0.00 0 0.02 47 0 905
45.00 A1318Q45 0.02 0.00 0.00 0 0.02 43 0 2,045
46.00 A1318Q46 0.74 0.00 0.42 56 0.49 81 0 0
47.00 A1318Q47 1.83 0.00 1.41 100 1.50 10 0 0
48.00 A1318Q48 2.62 0.00 2.40 67 2.52 206 0 0
49.00 A1318Q49 5.10 0.00 3.35 77 3.55 60 0 0
50.00 A1318Q50 7.60 0.00 4.35 82 4.65 127 0 0
52.50 A1318Q52.5 0.00 0.00 6.80 22 7.20 33 0 0
55.00 A1318Q55 0.00 0.00 9.30 22 9.70 141 0 0
60.00 A1318Q60 0.00 0.00 14.05 33 14.85 33 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center