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 Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 161216C00050000 C 12/16/16 50.0 38.50 42.90
VAR 161216C00055000 C 12/16/16 55.0 33.80 38.00
VAR 161216C00060000 C 12/16/16 60.0 29.20 31.60
VAR 161216C00065000 C 12/16/16 65.0 24.00 26.60
VAR 161216C00070000 C 12/16/16 70.0 18.60 23.00
VAR 161216C00075000 C 12/16/16 75.0 13.80 17.30
VAR 161216C00080000 C 12/16/16 80.0 8.90 12.70
VAR 161216C00085000 C 12/16/16 85.0 4.50 6.50
VAR 161216C00090000 C 12/16/16 90.0 1.05 1.90
VAR 161216C00095000 C 12/16/16 95.0 0.00 0.50
VAR 161216C00100000 C 12/16/16 100.0 0.00 0.50
VAR 161216C00105000 C 12/16/16 105.0 0.00 0.50
VAR 161216C00110000 C 12/16/16 110.0 0.00 0.50
VAR 161216C00115000 C 12/16/16 115.0 0.00 0.50
VAR 161216C00120000 C 12/16/16 120.0 0.00 0.50
VAR 161216C00125000 C 12/16/16 125.0 0.00 0.50
VAR 161216C00130000 C 12/16/16 130.0 0.00 0.50
VAR 161216C00135000 C 12/16/16 135.0 0.00 0.50
VAR 161216C00140000 C 12/16/16 140.0 0.00 0.50
VAR 161216C00145000 C 12/16/16 145.0 0.00 0.50
VAR 161216P00050000 P 12/16/16 50.0 0.00 0.50
VAR 161216P00055000 P 12/16/16 55.0 0.00 0.50
VAR 161216P00060000 P 12/16/16 60.0 0.00 0.50
VAR 161216P00065000 P 12/16/16 65.0 0.00 0.50
VAR 161216P00070000 P 12/16/16 70.0 0.00 0.50
VAR 161216P00075000 P 12/16/16 75.0 0.00 0.45
VAR 161216P00080000 P 12/16/16 80.0 0.00 0.50
VAR 161216P00085000 P 12/16/16 85.0 0.00 0.50
VAR 161216P00090000 P 12/16/16 90.0 1.05 1.75
VAR 161216P00095000 P 12/16/16 95.0 3.20 6.80
VAR 161216P00100000 P 12/16/16 100.0 8.70 11.10
VAR 161216P00105000 P 12/16/16 105.0 14.20 17.40
VAR 161216P00110000 P 12/16/16 110.0 19.20 20.80
VAR 161216P00115000 P 12/16/16 115.0 22.80 27.10
VAR 161216P00120000 P 12/16/16 120.0 27.50 31.80
VAR 161216P00125000 P 12/16/16 125.0 32.50 36.60
VAR 161216P00130000 P 12/16/16 130.0 37.50 41.90
VAR 161216P00135000 P 12/16/16 135.0 42.50 46.90
VAR 161216P00140000 P 12/16/16 140.0 47.50 51.60
VAR 161216P00145000 P 12/16/16 145.0 53.90 57.10
VAR 170120C00045000 C 01/20/17 45.0 43.40 46.90
VAR 170120C00050000 C 01/20/17 50.0 38.60 42.80
VAR 170120C00055000 C 01/20/17 55.0 33.30 37.80
VAR 170120C00060000 C 01/20/17 60.0 29.10 31.60
VAR 170120C00065000 C 01/20/17 65.0 24.20 26.70
VAR 170120C00070000 C 01/20/17 70.0 19.30 23.00
VAR 170120C00075000 C 01/20/17 75.0 14.30 17.10
VAR 170120C00080000 C 01/20/17 80.0 9.50 12.00
VAR 170120C00085000 C 01/20/17 85.0 5.40 7.90
VAR 170120C00090000 C 01/20/17 90.0 2.40 3.60
VAR 170120C00095000 C 01/20/17 95.0 0.40 1.85
VAR 170120C00100000 C 01/20/17 100.0 0.00 0.50
VAR 170120C00105000 C 01/20/17 105.0 0.00 0.50
VAR 170120C00110000 C 01/20/17 110.0 0.00 0.50
VAR 170120C00115000 C 01/20/17 115.0 0.00 0.50
VAR 170120C00120000 C 01/20/17 120.0 0.00 0.50
VAR 170120C00125000 C 01/20/17 125.0 0.00 0.50
VAR 170120C00130000 C 01/20/17 130.0 0.00 0.50
VAR 170120P00045000 P 01/20/17 45.0 0.00 0.50
VAR 170120P00050000 P 01/20/17 50.0 0.00 0.50
VAR 170120P00055000 P 01/20/17 55.0 0.00 0.50
VAR 170120P00060000 P 01/20/17 60.0 0.00 0.50
VAR 170120P00065000 P 01/20/17 65.0 0.00 0.50
VAR 170120P00070000 P 01/20/17 70.0 0.00 0.50
VAR 170120P00075000 P 01/20/17 75.0 0.00 0.50
VAR 170120P00080000 P 01/20/17 80.0 0.15 1.70
VAR 170120P00085000 P 01/20/17 85.0 0.55 1.85
VAR 170120P00090000 P 01/20/17 90.0 2.00 3.20
VAR 170120P00095000 P 01/20/17 95.0 4.90 7.80
VAR 170120P00100000 P 01/20/17 100.0 9.40 12.10
VAR 170120P00105000 P 01/20/17 105.0 14.30 16.80
VAR 170120P00110000 P 01/20/17 110.0 17.70 21.80
VAR 170120P00115000 P 01/20/17 115.0 22.50 26.80
VAR 170120P00120000 P 01/20/17 120.0 27.50 32.10
VAR 170120P00125000 P 01/20/17 125.0 32.50 37.20
VAR 170120P00130000 P 01/20/17 130.0 38.90 42.20
VAR 170217C00045000 C 02/17/17 45.0 43.40 47.10
VAR 170217C00050000 C 02/17/17 50.0 38.80 42.90
VAR 170217C00055000 C 02/17/17 55.0 33.60 37.20
VAR 170217C00060000 C 02/17/17 60.0 28.40 32.20
VAR 170217C00065000 C 02/17/17 65.0 23.40 27.30
VAR 170217C00070000 C 02/17/17 70.0 18.10 22.40
VAR 170217C00075000 C 02/17/17 75.0 13.70 17.20
VAR 170217C00080000 C 02/17/17 80.0 10.50 12.50
VAR 170217C00085000 C 02/17/17 85.0 6.30 7.50
VAR 170217C00090000 C 02/17/17 90.0 3.50 4.30
VAR 170217C00095000 C 02/17/17 95.0 1.00 2.45
VAR 170217C00100000 C 02/17/17 100.0 0.60 1.10
VAR 170217C00105000 C 02/17/17 105.0 0.10 0.55
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 0.05 0.55
VAR 170217P00075000 P 02/17/17 75.0 0.25 0.75
VAR 170217P00080000 P 02/17/17 80.0 0.65 1.55
VAR 170217P00085000 P 02/17/17 85.0 1.25 2.30
VAR 170217P00090000 P 02/17/17 90.0 3.00 4.10
VAR 170217P00095000 P 02/17/17 95.0 5.90 7.10
VAR 170217P00100000 P 02/17/17 100.0 9.30 11.30
VAR 170217P00105000 P 02/17/17 105.0 14.40 17.30
VAR 170217P00110000 P 02/17/17 110.0 19.30 21.90
VAR 170217P00115000 P 02/17/17 115.0 23.00 26.90
VAR 170217P00120000 P 02/17/17 120.0 29.20 31.00
VAR 170519C00050000 C 05/19/17 50.0 39.30 42.10
VAR 170519C00055000 C 05/19/17 55.0 34.00 37.40
VAR 170519C00060000 C 05/19/17 60.0 29.00 32.60
VAR 170519C00065000 C 05/19/17 65.0 24.80 28.50
VAR 170519C00070000 C 05/19/17 70.0 19.90 23.70
VAR 170519C00075000 C 05/19/17 75.0 15.70 18.90
VAR 170519C00080000 C 05/19/17 80.0 11.70 12.90
VAR 170519C00085000 C 05/19/17 85.0 8.10 9.30
VAR 170519C00090000 C 05/19/17 90.0 5.50 7.60
VAR 170519C00095000 C 05/19/17 95.0 3.50 5.20
VAR 170519C00100000 C 05/19/17 100.0 1.75 3.80
VAR 170519C00105000 C 05/19/17 105.0 0.25 2.75
VAR 170519C00110000 C 05/19/17 110.0 0.35 2.30
VAR 170519C00115000 C 05/19/17 115.0 0.10 1.85
VAR 170519C00120000 C 05/19/17 120.0 0.00 1.85
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 1.70
VAR 170519P00055000 P 05/19/17 55.0 0.05 1.45
VAR 170519P00060000 P 05/19/17 60.0 0.20 1.75
VAR 170519P00065000 P 05/19/17 65.0 0.40 1.85
VAR 170519P00070000 P 05/19/17 70.0 0.65 2.05
VAR 170519P00075000 P 05/19/17 75.0 0.55 2.75
VAR 170519P00080000 P 05/19/17 80.0 1.20 2.85
VAR 170519P00085000 P 05/19/17 85.0 3.00 4.00
VAR 170519P00090000 P 05/19/17 90.0 4.50 6.40
VAR 170519P00095000 P 05/19/17 95.0 7.20 10.20
VAR 170519P00100000 P 05/19/17 100.0 10.70 13.00
VAR 170519P00105000 P 05/19/17 105.0 14.60 17.00
VAR 170519P00110000 P 05/19/17 110.0 19.30 21.70
VAR 170519P00115000 P 05/19/17 115.0 23.80 26.70
VAR 170519P00120000 P 05/19/17 120.0 28.60 32.20
VAR 170519P00125000 P 05/19/17 125.0 33.80 36.50
VAR 170519P00130000 P 05/19/17 130.0 38.80 41.50
VAR 170519P00135000 P 05/19/17 135.0 43.30 46.40
VAR 170519P00140000 P 05/19/17 140.0 48.80 51.80

OPRA data is delayed 15 minutes.