$53.05 -0.95 (-1.76%) Agilent Technologies Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 53.05
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.95 (-1.76%)
Prev Close: 54.00
Open: 53.77
Bid: 48.32
Ask: 53.44
Options:

Call Options: A

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 A1422K40 12.80 0.00 12.80 145.0 14.35 188.0 0.0 0
42.50 A1422K42.5 10.55 0.00 10.55 59.0 11.85 189.0 0.0 0
45.00 A1422K45 13.25 5.05 8.20 61.0 9.40 203.0 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 5.60 -0.35 5.95 46.0 7.00 469.0 318.0 601
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 4.40 0.50 3.90 193.0 4.10 51.0 33.0 1,356
52.50 A1422K52.5 2.62 0.00 2.26 63.0 2.37 52.0 21.0 750
55.00 A1422K55 1.32 0.00 1.10 55.0 1.33 288.0 10.0 11,276
57.50 A1422K57.5 0.60 0.00 0.47 204.0 0.56 5.0 26.0 5,819
60.00 A1422K60 0.31 0.08 0.23 56.0 0.43 404.0 33.0 7,092
62.50 A1422K62.5 0.18 0.11 0.07 351.0 0.22 213.0 5.0 1,837
65.00 A1422K65 0.30 0.28 0.02 97.0 0.17 251.0 197.0 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 0.10 209.0 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 0.06 81.0 1.0 1
80.00 A1422K80 0.01 -0.03 0.01 1.0 0.04 93.0 1.0 1

Put Options: A

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 A1422W40 0.12 0.02 0.02 227.0 0.10 1.0 1.0 3
42.50 A1422W42.5 0.12 0.00 0.02 243.0 0.15 1.0 2.0 7
45.00 A1422W45 0.27 0.14 0.13 336.0 0.32 191.0 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 0.47 0.12 0.35 368.0 0.54 180.0 29.0 5,466
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 0.80 0.00 0.78 250.0 0.95 78.0 5.0 1,920
52.50 A1422W52.5 2.72 1.15 1.57 261.0 1.79 99.0 64.0 874
55.00 A1422W55 2.64 -0.26 2.90 209.0 3.20 230.0 56.0 654
57.50 A1422W57.5 5.00 0.00 4.80 148.0 5.05 149.0 20.0 555
60.00 A1422W60 9.23 2.98 6.25 531.0 7.35 126.0 2.0 364
62.50 A1422W62.5 6.45 -2.05 8.50 437.0 9.70 56.0 10.0 33
65.00 A1422W65 9.60 -1.25 10.85 432.0 12.15 79.0 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 15.80 0.00 15.80 446.0 17.10 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 20.30 0.00 20.30 410.0 22.15 69.0 0.0 0
80.00 A1422W80 25.30 0.00 25.30 140.0 27.85 20.0 0.0 0