$42.74 +0.03 (0.07%) Agilent Technologies Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 42.74
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.03 (0.07%)
Prev Close: 42.71
Open: 42.68
Bid: 38.93
Ask: 43.16
Options:

Call Options: A

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 A1420L32.5 24.50 0.00 25.20 45.0 29.30 35.0 0.0 0
35.00 A1420L35 22.00 0.00 22.90 35.0 26.80 35.0 0.0 0
37.50 A1420L37.5 19.50 0.00 20.40 35.0 24.30 35.0 0.0 0
40.00 A1420L40 3.05 0.15 2.80 503.0 3.15 344.0 2.0 138
42.50 A1420L42.5 1.15 -0.01 1.09 184.0 1.17 41.0 48.0 1,303
45.00 A1420L45 0.31 -0.03 0.29 18.0 0.35 19.0 2.0 3,370
47.50 A1420L47.5 9.50 0.00 10.00 10.0 14.10 40.0 0.0 3
50.00 A1420L50 7.00 0.00 9.20 10.0 11.70 35.0 0.0 0
52.50 A1420L52.5 4.90 0.00 6.70 57.0 8.10 52.0 0.0 37
55.00 A1420L55 2.50 -0.35 4.40 67.0 5.70 65.0 1.0 71
57.50 A1420L57.5 1.35 -0.94 2.74 64.0 3.10 61.0 1.0 334
60.00 A1420L60 0.82 -0.15 1.23 36.0 1.49 37.0 41.0 92
62.50 A1420L62.5 0.32 0.00 0.48 44.0 0.67 72.0 3.0 164
65.00 A1420L65 0.08 0.00 0.14 68.0 0.30 78.0 0.0 3
70.00 A1420L70 0.15 0.00 0.01 19.0 0.15 72.0 0.0 0
75.00 A1420L75 0.11 0.00 0.00 0.0 0.12 57.0 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 57.0 0.0 0
35.00 A1420X35 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
37.50 A1420X37.5 0.06 0.00 0.00 0.0 0.06 49.0 0.0 0
40.00 A1420X40 0.26 0.01 0.23 79.0 0.30 96.0 103.0 967
42.50 A1420X42.5 0.94 0.04 0.87 55.0 0.95 88.0 176.0 97
45.00 A1420X45 0.10 0.00 0.01 1.0 0.09 37.0 0.0 42
47.50 A1420X47.5 4.50 0.00 4.65 141.0 5.05 106.0 0.0 0
50.00 A1420X50 0.15 0.00 0.01 29.0 0.14 48.0 0.0 126
52.50 A1420X52.5 0.04 0.00 0.02 48.0 0.17 48.0 0.0 67
55.00 A1420X55 0.36 0.14 0.15 48.0 0.28 37.0 10.0 30
57.50 A1420X57.5 0.71 0.00 0.48 64.0 0.71 67.0 0.0 15
60.00 A1420X60 2.25 0.43 1.43 48.0 1.68 23.0 11.0 26
62.50 A1420X62.5 3.60 0.00 3.05 15.0 3.40 15.0 0.0 0
65.00 A1420X65 4.70 0.00 4.70 71.0 6.00 72.0 0.0 0
70.00 A1420X70 8.70 0.00 8.30 38.0 11.60 40.0 0.0 0
75.00 A1420X75 13.80 0.00 13.40 35.0 17.20 40.0 0.0 0