$42.71 +0.46 (1.09%) Agilent Technologies Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 42.71
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.46 (1.09%)
Prev Close: 42.25
Open: 42.33
Bid: 38.78
Ask: 42.99
Options:

Call Options: A

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 A1420L32.5 23.90 0.00 24.50 35.0 28.70 1.0 0.0 0
35.00 A1420L35 21.40 0.00 22.00 35.0 26.20 35.0 0.0 0
37.50 A1420L37.5 19.10 0.00 19.50 35.0 23.70 35.0 0.0 0
40.00 A1420L40 18.50 0.50 17.00 35.0 21.20 35.0 2.0 2
42.50 A1420L42.5 1.16 0.26 1.14 167.0 1.22 22.0 350.0 1,090
45.00 A1420L45 0.34 0.09 0.32 58.0 0.38 38.0 151.0 3,334
47.50 A1420L47.5 9.20 0.00 9.50 39.0 14.00 26.0 0.0 3
50.00 A1420L50 6.40 0.00 7.00 39.0 11.30 39.0 0.0 0
52.50 A1420L52.5 5.80 0.00 4.90 60.0 8.10 60.0 0.0 37
55.00 A1420L55 2.50 -1.35 2.85 38.0 5.70 37.0 1.0 71
57.50 A1420L57.5 1.35 -0.62 2.29 29.0 2.58 23.0 1.0 334
60.00 A1420L60 0.82 0.05 0.97 46.0 1.23 33.0 41.0 92
62.50 A1420L62.5 0.32 0.00 0.32 10.0 0.55 16.0 3.0 164
65.00 A1420L65 0.05 0.00 0.08 10.0 0.28 10.0 0.0 3
70.00 A1420L70 0.01 0.00 0.01 19.0 0.15 47.0 0.0 0
75.00 A1420L75 0.12 0.00 0.00 0.0 0.11 37.0 0.0 0

Put Options: A

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 A1420X32.5 0.05 0.00 0.00 0.0 0.05 26.0 0.0 0
35.00 A1420X35 0.05 0.00 0.00 0.0 0.05 26.0 0.0 0
37.50 A1420X37.5 0.03 0.00 0.03 373.0 0.12 53.0 3.0 72
40.00 A1420X40 0.25 -0.06 0.24 93.0 0.30 66.0 6.0 967
42.50 A1420X42.5 0.90 -0.29 0.89 343.0 0.99 30.0 20.0 81
45.00 A1420X45 0.11 0.00 0.01 1.0 0.10 47.0 0.0 42
47.50 A1420X47.5 4.95 0.00 4.50 415.0 5.65 204.0 0.0 0
50.00 A1420X50 0.01 0.00 0.01 29.0 0.15 47.0 0.0 126
52.50 A1420X52.5 0.05 0.00 0.04 10.0 0.20 15.0 0.0 67
55.00 A1420X55 0.36 0.11 0.22 10.0 0.40 15.0 10.0 30
57.50 A1420X57.5 0.80 0.00 0.71 26.0 0.93 13.0 0.0 15
60.00 A1420X60 2.25 0.00 1.82 47.0 2.10 32.0 11.0 26
62.50 A1420X62.5 3.95 0.00 3.60 46.0 3.95 10.0 0.0 0
65.00 A1420X65 5.90 0.00 4.70 60.0 7.80 60.0 0.0 0
70.00 A1420X70 10.50 0.00 8.70 39.0 13.10 39.0 0.0 0
75.00 A1420X75 14.90 0.00 13.80 39.0 18.10 39.0 0.0 0