Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Varian Medical System (VAR)
As of Apr 26 2018 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 180518C00060000 C May 18, 2018 60.0 55.60 60.50
VAR 180518C00065000 C May 18, 2018 65.0 50.60 55.50
VAR 180518C00070000 C May 18, 2018 70.0 45.60 50.50
VAR 180518C00075000 C May 18, 2018 75.0 40.60 45.50
VAR 180518C00080000 C May 18, 2018 80.0 35.60 40.50
VAR 180518C00085000 C May 18, 2018 85.0 31.00 35.50
VAR 180518C00090000 C May 18, 2018 90.0 25.60 30.50
VAR 180518C00095000 C May 18, 2018 95.0 21.60 25.50
VAR 180518C00100000 C May 18, 2018 100.0 16.60 20.50
VAR 180518C00105000 C May 18, 2018 105.0 11.30 15.50
VAR 180518C00110000 C May 18, 2018 110.0 7.20 11.00
VAR 180518C00115000 C May 18, 2018 115.0 3.90 4.70
VAR 180518C00120000 C May 18, 2018 120.0 1.35 1.90
VAR 180518C00125000 C May 18, 2018 125.0 0.35 0.90
VAR 180518C00130000 C May 18, 2018 130.0 0.00 0.40
VAR 180518C00135000 C May 18, 2018 135.0 0.00 1.15
VAR 180518C00140000 C May 18, 2018 140.0 0.00 0.75
VAR 180518C00145000 C May 18, 2018 145.0 0.00 4.40
VAR 180518C00150000 C May 18, 2018 150.0 0.00 4.30
VAR 180518P00060000 P May 18, 2018 60.0 0.00 4.50
VAR 180518P00065000 P May 18, 2018 65.0 0.00 4.40
VAR 180518P00070000 P May 18, 2018 70.0 0.00 4.30
VAR 180518P00075000 P May 18, 2018 75.0 0.00 4.60
VAR 180518P00080000 P May 18, 2018 80.0 0.00 4.30
VAR 180518P00085000 P May 18, 2018 85.0 0.00 4.00
VAR 180518P00090000 P May 18, 2018 90.0 0.00 4.10
VAR 180518P00095000 P May 18, 2018 95.0 0.00 0.20
VAR 180518P00100000 P May 18, 2018 100.0 0.00 4.10
VAR 180518P00105000 P May 18, 2018 105.0 0.00 4.20
VAR 180518P00110000 P May 18, 2018 110.0 0.20 0.75
VAR 180518P00115000 P May 18, 2018 115.0 1.15 1.60
VAR 180518P00120000 P May 18, 2018 120.0 3.50 4.00
VAR 180518P00125000 P May 18, 2018 125.0 6.30 8.30
VAR 180518P00130000 P May 18, 2018 130.0 10.00 13.90
VAR 180518P00135000 P May 18, 2018 135.0 14.50 18.60
VAR 180518P00140000 P May 18, 2018 140.0 20.00 25.00
VAR 180518P00145000 P May 18, 2018 145.0 25.00 30.00
VAR 180518P00150000 P May 18, 2018 150.0 30.00 35.00
VAR 180615C00080000 C Jun 15, 2018 80.0 35.80 40.50
VAR 180615C00085000 C Jun 15, 2018 85.0 30.70 35.50
VAR 180615C00090000 C Jun 15, 2018 90.0 25.80 30.50
VAR 180615C00095000 C Jun 15, 2018 95.0 20.80 25.50
VAR 180615C00100000 C Jun 15, 2018 100.0 17.10 21.00
VAR 180615C00105000 C Jun 15, 2018 105.0 12.50 16.50
VAR 180615C00110000 C Jun 15, 2018 110.0 8.30 12.00
VAR 180615C00115000 C Jun 15, 2018 115.0 4.90 6.00
VAR 180615C00120000 C Jun 15, 2018 120.0 2.20 3.20
VAR 180615C00125000 C Jun 15, 2018 125.0 0.75 1.40
VAR 180615C00130000 C Jun 15, 2018 130.0 0.10 2.15
VAR 180615C00135000 C Jun 15, 2018 135.0 0.00 2.50
VAR 180615C00140000 C Jun 15, 2018 140.0 0.00 4.20
VAR 180615C00145000 C Jun 15, 2018 145.0 0.00 4.30
VAR 180615C00150000 C Jun 15, 2018 150.0 0.00 4.30
VAR 180615C00155000 C Jun 15, 2018 155.0 0.00 4.60
VAR 180615C00160000 C Jun 15, 2018 160.0 0.00 2.55
VAR 180615C00165000 C Jun 15, 2018 165.0 0.00 4.30
VAR 180615C00170000 C Jun 15, 2018 170.0 0.00 4.40
VAR 180615P00080000 P Jun 15, 2018 80.0 0.00 4.50
VAR 180615P00085000 P Jun 15, 2018 85.0 0.00 4.20
VAR 180615P00090000 P Jun 15, 2018 90.0 0.00 3.60
VAR 180615P00095000 P Jun 15, 2018 95.0 0.00 0.40
VAR 180615P00100000 P Jun 15, 2018 100.0 0.00 0.55
VAR 180615P00105000 P Jun 15, 2018 105.0 0.30 0.80
VAR 180615P00110000 P Jun 15, 2018 110.0 0.85 1.35
VAR 180615P00115000 P Jun 15, 2018 115.0 2.25 2.55
VAR 180615P00120000 P Jun 15, 2018 120.0 4.20 4.90
VAR 180615P00125000 P Jun 15, 2018 125.0 7.30 8.30
VAR 180615P00130000 P Jun 15, 2018 130.0 9.50 13.40
VAR 180615P00135000 P Jun 15, 2018 135.0 16.30 18.10
VAR 180615P00140000 P Jun 15, 2018 140.0 20.00 24.60
VAR 180615P00145000 P Jun 15, 2018 145.0 24.70 29.50
VAR 180615P00150000 P Jun 15, 2018 150.0 30.00 34.70
VAR 180615P00155000 P Jun 15, 2018 155.0 35.00 39.70
VAR 180615P00160000 P Jun 15, 2018 160.0 40.00 44.70
VAR 180615P00165000 P Jun 15, 2018 165.0 45.00 49.70
VAR 180615P00170000 P Jun 15, 2018 170.0 49.70 54.50
VAR 180817C00065000 C Aug 17, 2018 65.0 51.00 55.70
VAR 180817C00070000 C Aug 17, 2018 70.0 46.20 51.00
VAR 180817C00075000 C Aug 17, 2018 75.0 41.20 46.00
VAR 180817C00080000 C Aug 17, 2018 80.0 36.20 41.00
VAR 180817C00085000 C Aug 17, 2018 85.0 32.30 36.50
VAR 180817C00090000 C Aug 17, 2018 90.0 27.60 31.50
VAR 180817C00095000 C Aug 17, 2018 95.0 23.10 27.00
VAR 180817C00100000 C Aug 17, 2018 100.0 18.50 22.50
VAR 180817C00105000 C Aug 17, 2018 105.0 14.30 18.30
VAR 180817C00110000 C Aug 17, 2018 110.0 10.20 12.00
VAR 180817C00115000 C Aug 17, 2018 115.0 7.50 8.70
VAR 180817C00120000 C Aug 17, 2018 120.0 5.00 5.90
VAR 180817C00125000 C Aug 17, 2018 125.0 3.00 3.80
VAR 180817C00130000 C Aug 17, 2018 130.0 1.35 2.40
VAR 180817C00135000 C Aug 17, 2018 135.0 0.85 1.50
VAR 180817C00140000 C Aug 17, 2018 140.0 0.35 2.75
VAR 180817C00145000 C Aug 17, 2018 145.0 0.00 2.60
VAR 180817C00150000 C Aug 17, 2018 150.0 0.00 2.80
VAR 180817C00155000 C Aug 17, 2018 155.0 0.00 2.90
VAR 180817P00065000 P Aug 17, 2018 65.0 0.00 2.95
VAR 180817P00070000 P Aug 17, 2018 70.0 0.00 2.85
VAR 180817P00075000 P Aug 17, 2018 75.0 0.05 2.60
VAR 180817P00080000 P Aug 17, 2018 80.0 0.15 2.30
VAR 180817P00085000 P Aug 17, 2018 85.0 0.25 0.90
VAR 180817P00090000 P Aug 17, 2018 90.0 0.40 2.75
VAR 180817P00095000 P Aug 17, 2018 95.0 0.55 2.95
VAR 180817P00100000 P Aug 17, 2018 100.0 0.95 2.90
VAR 180817P00105000 P Aug 17, 2018 105.0 1.60 2.75
VAR 180817P00110000 P Aug 17, 2018 110.0 2.50 3.30
VAR 180817P00115000 P Aug 17, 2018 115.0 4.00 4.70
VAR 180817P00120000 P Aug 17, 2018 120.0 5.90 7.50
VAR 180817P00125000 P Aug 17, 2018 125.0 9.10 10.10
VAR 180817P00130000 P Aug 17, 2018 130.0 12.10 15.20
VAR 180817P00135000 P Aug 17, 2018 135.0 15.00 19.00
VAR 180817P00140000 P Aug 17, 2018 140.0 19.50 23.50
VAR 180817P00145000 P Aug 17, 2018 145.0 24.70 29.50
VAR 180817P00150000 P Aug 17, 2018 150.0 30.00 34.70
VAR 180817P00155000 P Aug 17, 2018 155.0 35.00 40.00
VAR 181116C00080000 C Nov 16, 2018 80.0 37.50 42.00
VAR 181116C00085000 C Nov 16, 2018 85.0 33.40 37.50
VAR 181116C00090000 C Nov 16, 2018 90.0 29.00 33.00
VAR 181116C00095000 C Nov 16, 2018 95.0 24.60 28.50
VAR 181116C00100000 C Nov 16, 2018 100.0 20.10 24.50
VAR 181116C00105000 C Nov 16, 2018 105.0 16.10 20.50
VAR 181116C00110000 C Nov 16, 2018 110.0 12.30 14.70
VAR 181116C00115000 C Nov 16, 2018 115.0 9.70 11.30
VAR 181116C00120000 C Nov 16, 2018 120.0 6.80 8.70
VAR 181116C00125000 C Nov 16, 2018 125.0 4.50 6.50
VAR 181116C00130000 C Nov 16, 2018 130.0 2.90 4.60
VAR 181116C00135000 C Nov 16, 2018 135.0 1.80 3.20
VAR 181116C00140000 C Nov 16, 2018 140.0 0.55 2.60
VAR 181116C00145000 C Nov 16, 2018 145.0 0.65 3.00
VAR 181116C00150000 C Nov 16, 2018 150.0 0.25 3.00
VAR 181116C00155000 C Nov 16, 2018 155.0 0.10 2.85
VAR 181116C00160000 C Nov 16, 2018 160.0 0.00 3.20
VAR 181116C00165000 C Nov 16, 2018 165.0 0.00 2.75
VAR 181116C00170000 C Nov 16, 2018 170.0 0.00 2.80
VAR 181116P00080000 P Nov 16, 2018 80.0 0.00 3.10
VAR 181116P00085000 P Nov 16, 2018 85.0 0.75 1.70
VAR 181116P00090000 P Nov 16, 2018 90.0 1.10 3.00
VAR 181116P00095000 P Nov 16, 2018 95.0 1.50 2.95
VAR 181116P00100000 P Nov 16, 2018 100.0 2.00 2.95
VAR 181116P00105000 P Nov 16, 2018 105.0 3.00 3.90
VAR 181116P00110000 P Nov 16, 2018 110.0 4.20 5.40
VAR 181116P00115000 P Nov 16, 2018 115.0 5.70 7.00
VAR 181116P00120000 P Nov 16, 2018 120.0 7.90 9.30
VAR 181116P00125000 P Nov 16, 2018 125.0 10.30 12.30
VAR 181116P00130000 P Nov 16, 2018 130.0 13.30 15.70
VAR 181116P00135000 P Nov 16, 2018 135.0 16.00 20.00
VAR 181116P00140000 P Nov 16, 2018 140.0 20.00 24.10
VAR 181116P00145000 P Nov 16, 2018 145.0 25.00 29.30
VAR 181116P00150000 P Nov 16, 2018 150.0 30.00 34.70
VAR 181116P00155000 P Nov 16, 2018 155.0 35.00 39.80
VAR 181116P00160000 P Nov 16, 2018 160.0 40.00 44.80
VAR 181116P00165000 P Nov 16, 2018 165.0 45.00 49.80
VAR 181116P00170000 P Nov 16, 2018 170.0 50.00 54.80
OPRA data is delayed 15 minutes.