$54.33 -0.18 (-0.32%) Agilent Technologies Inc - NYSE

Oct. 30, 2014 | 09:51 AM
Last Trade: 54.33
Trade Time: Oct 30 09:51 AM Eastern Daylight Time
Change: -0.18 (-0.32%)
Prev Close: 54.50
Open: 53.91
Bid: 54.31
Ask: 54.34
Options:

Call Options: A

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 A1422K40 13.20 0.00 13.25 86.0 14.80 86.0 0.0 0
42.50 A1422K42.5 10.75 0.00 11.20 121.0 12.05 41.0 0.0 0
45.00 A1422K45 13.25 4.35 8.85 243.0 9.60 50.0 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 7.30 0.00 6.55 167.0 7.25 85.0 20.0 406
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 -0.30 4.75 91.0 5.00 126.0 27.0 1,356
52.50 A1422K52.5 2.94 0.00 2.67 188.0 2.98 93.0 10.0 719
55.00 A1422K55 1.45 0.00 1.35 58.0 1.45 37.0 514.0 11,790
57.50 A1422K57.5 0.59 0.00 0.46 215.0 0.64 66.0 4.0 6,046
60.00 A1422K60 0.30 0.08 0.20 10.0 0.35 53.0 13.0 7,092
62.50 A1422K62.5 0.16 0.00 0.01 179.0 0.19 88.0 9.0 1,837
65.00 A1422K65 0.30 0.29 0.01 95.0 0.12 120.0 197.0 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 0.02 0.01 166.0 0.06 1.0 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 0.20 0.01 1.0 0.04 59.0 1.0 1
80.00 A1422K80 0.01 -0.02 0.01 1.0 0.03 34.0 1.0 1

Put Options: A

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 A1422W40 0.12 -0.03 0.01 72.0 0.10 1.0 1.0 3
42.50 A1422W42.5 0.12 0.11 0.01 86.0 0.10 40.0 1.0 11
45.00 A1422W45 0.15 0.09 0.05 199.0 0.29 162.0 38.0 7,819
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 0.29 0.07 0.22 167.0 0.40 116.0 45.0 5,059
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 0.60 0.00 0.51 46.0 0.66 128.0 6.0 1,933
52.50 A1422W52.5 1.00 0.00 0.99 144.0 1.20 256.0 2.0 879
55.00 A1422W55 1.95 0.02 2.03 27.0 2.29 220.0 11.0 680
57.50 A1422W57.5 4.20 0.65 3.60 179.0 3.95 170.0 11.0 566
60.00 A1422W60 6.50 1.05 5.80 114.0 6.55 181.0 5.0 364
62.50 A1422W62.5 6.45 -1.10 8.15 55.0 8.85 111.0 10.0 33
65.00 A1422W65 9.60 0.25 10.40 48.0 11.90 112.0 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 14.30 0.00 15.10 112.0 16.85 112.0 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 19.00 0.00 19.35 31.0 22.90 21.0 0.0 0
80.00 A1422W80 23.90 0.00 24.25 16.0 27.75 1.0 0.0 0