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 (2016-11-18)Premium Content

Varian Medical System (VAR)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 170217C00045000 C 02/17/17 45.0 43.60 45.90
VAR 170217C00050000 C 02/17/17 50.0 37.60 42.30
VAR 170217C00055000 C 02/17/17 55.0 32.40 36.50
VAR 170217C00060000 C 02/17/17 60.0 29.20 32.40
VAR 170217C00065000 C 02/17/17 65.0 24.30 25.70
VAR 170217C00070000 C 02/17/17 70.0 19.50 20.80
VAR 170217C00075000 C 02/17/17 75.0 14.40 15.80
VAR 170217C00080000 C 02/17/17 80.0 9.80 10.80
VAR 170217C00085000 C 02/17/17 85.0 5.60 6.30
VAR 170217C00090000 C 02/17/17 90.0 2.30 2.90
VAR 170217C00095000 C 02/17/17 95.0 0.65 1.05
VAR 170217C00100000 C 02/17/17 100.0 0.15 0.50
VAR 170217C00105000 C 02/17/17 105.0 0.00 0.50
VAR 170217C00110000 C 02/17/17 110.0 0.00 0.50
VAR 170217C00115000 C 02/17/17 115.0 0.00 0.50
VAR 170217C00120000 C 02/17/17 120.0 0.00 0.50
VAR 170217P00045000 P 02/17/17 45.0 0.00 0.50
VAR 170217P00050000 P 02/17/17 50.0 0.00 0.50
VAR 170217P00055000 P 02/17/17 55.0 0.00 0.50
VAR 170217P00060000 P 02/17/17 60.0 0.00 0.50
VAR 170217P00065000 P 02/17/17 65.0 0.00 0.50
VAR 170217P00070000 P 02/17/17 70.0 0.00 0.50
VAR 170217P00075000 P 02/17/17 75.0 0.00 0.50
VAR 170217P00080000 P 02/17/17 80.0 0.10 0.60
VAR 170217P00085000 P 02/17/17 85.0 0.70 1.25
VAR 170217P00090000 P 02/17/17 90.0 2.30 2.95
VAR 170217P00095000 P 02/17/17 95.0 5.60 6.20
VAR 170217P00100000 P 02/17/17 100.0 9.30 10.80
VAR 170217P00105000 P 02/17/17 105.0 14.50 15.80
VAR 170217P00110000 P 02/17/17 110.0 19.50 20.70
VAR 170217P00115000 P 02/17/17 115.0 22.50 27.00
VAR 170217P00120000 P 02/17/17 120.0 29.40 30.80
VAR 170317C00045000 C 03/17/17 45.0 42.90 47.40
VAR 170317C00050000 C 03/17/17 50.0 37.50 41.90
VAR 170317C00055000 C 03/17/17 55.0 32.50 37.20
VAR 170317C00060000 C 03/17/17 60.0 27.60 32.10
VAR 170317C00065000 C 03/17/17 65.0 22.60 27.20
VAR 170317C00070000 C 03/17/17 70.0 17.60 22.30
VAR 170317C00075000 C 03/17/17 75.0 13.00 17.40
VAR 170317C00080000 C 03/17/17 80.0 8.70 12.50
VAR 170317C00085000 C 03/17/17 85.0 6.00 6.90
VAR 170317C00090000 C 03/17/17 90.0 2.80 3.70
VAR 170317C00095000 C 03/17/17 95.0 0.90 1.75
VAR 170317C00100000 C 03/17/17 100.0 0.00 1.60
VAR 170317C00105000 C 03/17/17 105.0 0.00 1.90
VAR 170317C00110000 C 03/17/17 110.0 0.00 1.85
VAR 170317C00115000 C 03/17/17 115.0 0.00 1.75
VAR 170317C00120000 C 03/17/17 120.0 0.00 1.90
VAR 170317C00125000 C 03/17/17 125.0 0.00 1.80
VAR 170317C00130000 C 03/17/17 130.0 0.00 1.75
VAR 170317P00045000 P 03/17/17 45.0 0.00 1.75
VAR 170317P00050000 P 03/17/17 50.0 0.00 1.85
VAR 170317P00055000 P 03/17/17 55.0 0.00 1.75
VAR 170317P00060000 P 03/17/17 60.0 0.00 1.75
VAR 170317P00065000 P 03/17/17 65.0 0.00 1.75
VAR 170317P00070000 P 03/17/17 70.0 0.00 1.85
VAR 170317P00075000 P 03/17/17 75.0 0.05 2.20
VAR 170317P00080000 P 03/17/17 80.0 0.40 0.90
VAR 170317P00085000 P 03/17/17 85.0 1.15 1.90
VAR 170317P00090000 P 03/17/17 90.0 2.80 3.70
VAR 170317P00095000 P 03/17/17 95.0 5.70 6.70
VAR 170317P00100000 P 03/17/17 100.0 8.50 11.60
VAR 170317P00105000 P 03/17/17 105.0 12.70 17.30
VAR 170317P00110000 P 03/17/17 110.0 17.60 22.20
VAR 170317P00115000 P 03/17/17 115.0 22.50 27.00
VAR 170317P00120000 P 03/17/17 120.0 27.50 32.00
VAR 170317P00125000 P 03/17/17 125.0 32.50 37.00
VAR 170317P00130000 P 03/17/17 130.0 37.90 42.30
VAR 170519C00050000 C 05/19/17 50.0 38.60 40.80
VAR 170519C00055000 C 05/19/17 55.0 32.60 36.40
VAR 170519C00060000 C 05/19/17 60.0 28.40 31.20
VAR 170519C00065000 C 05/19/17 65.0 22.80 26.60
VAR 170519C00070000 C 05/19/17 70.0 19.60 21.50
VAR 170519C00075000 C 05/19/17 75.0 14.90 16.80
VAR 170519C00080000 C 05/19/17 80.0 11.10 12.10
VAR 170519C00085000 C 05/19/17 85.0 7.30 8.20
VAR 170519C00090000 C 05/19/17 90.0 4.40 5.40
VAR 170519C00095000 C 05/19/17 95.0 2.30 3.20
VAR 170519C00100000 C 05/19/17 100.0 1.10 1.60
VAR 170519C00105000 C 05/19/17 105.0 0.45 0.90
VAR 170519C00110000 C 05/19/17 110.0 0.05 0.55
VAR 170519C00115000 C 05/19/17 115.0 0.00 0.50
VAR 170519C00120000 C 05/19/17 120.0 0.00 0.50
VAR 170519C00125000 C 05/19/17 125.0 0.00 0.50
VAR 170519C00130000 C 05/19/17 130.0 0.00 0.50
VAR 170519C00135000 C 05/19/17 135.0 0.00 0.50
VAR 170519C00140000 C 05/19/17 140.0 0.00 0.50
VAR 170519P00050000 P 05/19/17 50.0 0.00 0.50
VAR 170519P00055000 P 05/19/17 55.0 0.00 0.50
VAR 170519P00060000 P 05/19/17 60.0 0.00 0.50
VAR 170519P00065000 P 05/19/17 65.0 0.10 0.60
VAR 170519P00070000 P 05/19/17 70.0 0.35 0.80
VAR 170519P00075000 P 05/19/17 75.0 0.70 1.15
VAR 170519P00080000 P 05/19/17 80.0 1.30 1.80
VAR 170519P00085000 P 05/19/17 85.0 2.40 3.10
VAR 170519P00090000 P 05/19/17 90.0 4.20 5.30
VAR 170519P00095000 P 05/19/17 95.0 7.10 8.20
VAR 170519P00100000 P 05/19/17 100.0 10.60 11.50
VAR 170519P00105000 P 05/19/17 105.0 14.90 16.50
VAR 170519P00110000 P 05/19/17 110.0 19.00 21.10
VAR 170519P00115000 P 05/19/17 115.0 22.60 26.40
VAR 170519P00120000 P 05/19/17 120.0 29.20 31.20
VAR 170519P00125000 P 05/19/17 125.0 32.60 37.30
VAR 170519P00130000 P 05/19/17 130.0 38.10 42.50
VAR 170519P00135000 P 05/19/17 135.0 43.70 48.00
VAR 170519P00140000 P 05/19/17 140.0 49.00 51.70
VAR 170818C00050000 C 08/18/17 50.0 39.20 42.70
VAR 170818C00055000 C 08/18/17 55.0 33.20 37.10
VAR 170818C00060000 C 08/18/17 60.0 28.10 31.70
VAR 170818C00065000 C 08/18/17 65.0 23.70 26.90
VAR 170818C00070000 C 08/18/17 70.0 20.10 22.30
VAR 170818C00075000 C 08/18/17 75.0 16.30 17.90
VAR 170818C00080000 C 08/18/17 80.0 12.30 13.90
VAR 170818C00085000 C 08/18/17 85.0 8.70 10.20
VAR 170818C00090000 C 08/18/17 90.0 5.90 7.20
VAR 170818C00095000 C 08/18/17 95.0 3.70 4.90
VAR 170818C00100000 C 08/18/17 100.0 2.15 2.90
VAR 170818C00105000 C 08/18/17 105.0 1.20 1.80
VAR 170818C00110000 C 08/18/17 110.0 0.55 1.05
VAR 170818C00115000 C 08/18/17 115.0 0.15 0.65
VAR 170818C00120000 C 08/18/17 120.0 0.00 0.50
VAR 170818C00125000 C 08/18/17 125.0 0.00 0.50
VAR 170818C00130000 C 08/18/17 130.0 0.00 0.50
VAR 170818C00135000 C 08/18/17 135.0 0.00 0.50
VAR 170818P00050000 P 08/18/17 50.0 0.00 0.50
VAR 170818P00055000 P 08/18/17 55.0 0.05 0.55
VAR 170818P00060000 P 08/18/17 60.0 0.20 0.70
VAR 170818P00065000 P 08/18/17 65.0 0.50 1.00
VAR 170818P00070000 P 08/18/17 70.0 0.60 1.40
VAR 170818P00075000 P 08/18/17 75.0 1.45 2.00
VAR 170818P00080000 P 08/18/17 80.0 2.20 3.00
VAR 170818P00085000 P 08/18/17 85.0 3.60 4.50
VAR 170818P00090000 P 08/18/17 90.0 5.70 6.60
VAR 170818P00095000 P 08/18/17 95.0 8.10 9.50
VAR 170818P00100000 P 08/18/17 100.0 11.40 13.00
VAR 170818P00105000 P 08/18/17 105.0 15.40 16.80
VAR 170818P00110000 P 08/18/17 110.0 19.90 21.50
VAR 170818P00115000 P 08/18/17 115.0 23.80 27.20
VAR 170818P00120000 P 08/18/17 120.0 28.30 32.50
VAR 170818P00125000 P 08/18/17 125.0 34.00 36.40
VAR 170818P00130000 P 08/18/17 130.0 38.90 42.00
VAR 170818P00135000 P 08/18/17 135.0 43.90 46.80

OPRA data is delayed 15 minutes.