Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-21)Premium Content

Varian Medical System (VAR)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141220C00045000 C 12/20/14 45.0 42.10 46.30
VAR 141220C00050000 C 12/20/14 50.0 37.00 41.30
VAR 141220C00055000 C 12/20/14 55.0 32.30 36.40
VAR 141220C00060000 C 12/20/14 60.0 27.20 31.30
VAR 141220C00065000 C 12/20/14 65.0 22.20 25.10
VAR 141220C00070000 C 12/20/14 70.0 18.80 20.00
VAR 141220C00075000 C 12/20/14 75.0 13.80 15.00
VAR 141220C00080000 C 12/20/14 80.0 8.80 10.00
VAR 141220C00085000 C 12/20/14 85.0 4.20 5.10
VAR 141220C00090000 C 12/20/14 90.0 0.95 1.15
VAR 141220C00095000 C 12/20/14 95.0 0.05 0.40
VAR 141220C00100000 C 12/20/14 100.0 0.00 0.25
VAR 141220C00105000 C 12/20/14 105.0 0.00 0.25
VAR 141220C00110000 C 12/20/14 110.0 0.00 0.25
VAR 141220C00115000 C 12/20/14 115.0 0.00 0.25
VAR 141220P00045000 P 12/20/14 45.0 0.00 0.25
VAR 141220P00050000 P 12/20/14 50.0 0.00 0.25
VAR 141220P00055000 P 12/20/14 55.0 0.00 0.25
VAR 141220P00060000 P 12/20/14 60.0 0.00 0.25
VAR 141220P00065000 P 12/20/14 65.0 0.00 0.25
VAR 141220P00070000 P 12/20/14 70.0 0.00 0.25
VAR 141220P00075000 P 12/20/14 75.0 0.00 0.25
VAR 141220P00080000 P 12/20/14 80.0 0.00 0.25
VAR 141220P00085000 P 12/20/14 85.0 0.20 0.50
VAR 141220P00090000 P 12/20/14 90.0 1.90 2.20
VAR 141220P00095000 P 12/20/14 95.0 5.30 6.60
VAR 141220P00100000 P 12/20/14 100.0 9.70 11.30
VAR 141220P00105000 P 12/20/14 105.0 13.70 17.90
VAR 141220P00110000 P 12/20/14 110.0 18.80 21.50
VAR 141220P00115000 P 12/20/14 115.0 25.00 26.60
VAR 150117C00055000 C 01/17/15 55.0 33.30 35.60
VAR 150117C00060000 C 01/17/15 60.0 27.30 30.20
VAR 150117C00065000 C 01/17/15 65.0 23.30 25.20
VAR 150117C00070000 C 01/17/15 70.0 18.80 20.10
VAR 150117C00075000 C 01/17/15 75.0 13.90 15.70
VAR 150117C00080000 C 01/17/15 80.0 9.00 10.60
VAR 150117C00085000 C 01/17/15 85.0 4.70 6.30
VAR 150117C00090000 C 01/17/15 90.0 1.60 2.20
VAR 150117C00095000 C 01/17/15 95.0 0.35 0.75
VAR 150117C00100000 C 01/17/15 100.0 0.00 0.30
VAR 150117C00105000 C 01/17/15 105.0 0.00 0.25
VAR 150117C00110000 C 01/17/15 110.0 0.00 0.25
VAR 150117C00115000 C 01/17/15 115.0 0.00 0.25
VAR 150117C00120000 C 01/17/15 120.0 0.00 0.25
VAR 150117C00125000 C 01/17/15 125.0 0.00 0.25
VAR 150117P00055000 P 01/17/15 55.0 0.00 0.25
VAR 150117P00060000 P 01/17/15 60.0 0.00 0.25
VAR 150117P00065000 P 01/17/15 65.0 0.00 0.25
VAR 150117P00070000 P 01/17/15 70.0 0.00 0.25
VAR 150117P00075000 P 01/17/15 75.0 0.05 0.30
VAR 150117P00080000 P 01/17/15 80.0 0.20 0.50
VAR 150117P00085000 P 01/17/15 85.0 0.55 1.00
VAR 150117P00090000 P 01/17/15 90.0 2.35 2.90
VAR 150117P00095000 P 01/17/15 95.0 5.70 7.00
VAR 150117P00100000 P 01/17/15 100.0 9.70 11.50
VAR 150117P00105000 P 01/17/15 105.0 14.60 16.30
VAR 150117P00110000 P 01/17/15 110.0 19.60 21.90
VAR 150117P00115000 P 01/17/15 115.0 23.70 27.70
VAR 150117P00120000 P 01/17/15 120.0 28.70 32.80
VAR 150117P00125000 P 01/17/15 125.0 35.00 36.50
VAR 150220C00050000 C 02/20/15 50.0 37.50 41.40
VAR 150220C00055000 C 02/20/15 55.0 32.90 36.50
VAR 150220C00060000 C 02/20/15 60.0 27.90 31.50
VAR 150220C00065000 C 02/20/15 65.0 23.30 26.50
VAR 150220C00070000 C 02/20/15 70.0 18.50 21.40
VAR 150220C00075000 C 02/20/15 75.0 14.30 15.80
VAR 150220C00080000 C 02/20/15 80.0 9.60 10.90
VAR 150220C00085000 C 02/20/15 85.0 5.80 6.70
VAR 150220C00090000 C 02/20/15 90.0 2.75 3.50
VAR 150220C00095000 C 02/20/15 95.0 1.20 1.45
VAR 150220C00100000 C 02/20/15 100.0 0.50 0.75
VAR 150220C00105000 C 02/20/15 105.0 0.05 0.35
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.25
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.25
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.25
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.35
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.35
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.35
VAR 150220P00065000 P 02/20/15 65.0 0.00 0.35
VAR 150220P00070000 P 02/20/15 70.0 0.05 0.50
VAR 150220P00075000 P 02/20/15 75.0 0.05 0.65
VAR 150220P00080000 P 02/20/15 80.0 0.55 1.05
VAR 150220P00085000 P 02/20/15 85.0 1.85 2.20
VAR 150220P00090000 P 02/20/15 90.0 3.50 4.30
VAR 150220P00095000 P 02/20/15 95.0 6.10 7.50
VAR 150220P00100000 P 02/20/15 100.0 10.50 11.90
VAR 150220P00105000 P 02/20/15 105.0 14.40 16.70
VAR 150220P00110000 P 02/20/15 110.0 19.30 21.60
VAR 150220P00115000 P 02/20/15 115.0 24.50 26.50
VAR 150220P00120000 P 02/20/15 120.0 30.00 31.80
VAR 150515C00050000 C 05/15/15 50.0 37.50 41.40
VAR 150515C00055000 C 05/15/15 55.0 32.40 36.40
VAR 150515C00060000 C 05/15/15 60.0 27.60 31.60
VAR 150515C00065000 C 05/15/15 65.0 22.80 26.90
VAR 150515C00070000 C 05/15/15 70.0 18.20 21.50
VAR 150515C00075000 C 05/15/15 75.0 14.00 16.40
VAR 150515C00080000 C 05/15/15 80.0 10.70 12.10
VAR 150515C00085000 C 05/15/15 85.0 7.10 8.40
VAR 150515C00090000 C 05/15/15 90.0 4.10 5.20
VAR 150515C00095000 C 05/15/15 95.0 2.40 2.90
VAR 150515C00100000 C 05/15/15 100.0 1.20 1.55
VAR 150515C00105000 C 05/15/15 105.0 0.45 0.85
VAR 150515C00110000 C 05/15/15 110.0 0.20 0.95
VAR 150515C00115000 C 05/15/15 115.0 0.05 0.50
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.50
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.50
VAR 150515P00060000 P 05/15/15 60.0 0.10 0.50
VAR 150515P00065000 P 05/15/15 65.0 0.20 0.70
VAR 150515P00070000 P 05/15/15 70.0 0.20 1.05
VAR 150515P00075000 P 05/15/15 75.0 0.50 1.85
VAR 150515P00080000 P 05/15/15 80.0 1.70 2.30
VAR 150515P00085000 P 05/15/15 85.0 3.00 3.80
VAR 150515P00090000 P 05/15/15 90.0 5.00 5.90
VAR 150515P00095000 P 05/15/15 95.0 7.90 9.00
VAR 150515P00100000 P 05/15/15 100.0 11.40 12.70
VAR 150515P00105000 P 05/15/15 105.0 16.20 17.50
VAR 150515P00110000 P 05/15/15 110.0 19.60 23.10
VAR 150515P00115000 P 05/15/15 115.0 23.70 27.90
VAR 150515P00120000 P 05/15/15 120.0 29.40 32.90

OPRA data is delayed 15 minutes.