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 (2016-08-19)Premium Content

Varian Medical System (VAR)
As of Sep 26 2016 1:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 161021C00050000 C 10/21/16 50.0 45.70 50.00
VAR 161021C00055000 C 10/21/16 55.0 40.60 45.20
VAR 161021C00060000 C 10/21/16 60.0 35.40 40.00
VAR 161021C00065000 C 10/21/16 65.0 30.50 35.00
VAR 161021C00070000 C 10/21/16 70.0 25.50 29.90
VAR 161021C00075000 C 10/21/16 75.0 20.50 25.20
VAR 161021C00080000 C 10/21/16 80.0 16.00 19.70
VAR 161021C00085000 C 10/21/16 85.0 11.40 15.30
VAR 161021C00090000 C 10/21/16 90.0 6.30 9.00
VAR 161021C00095000 C 10/21/16 95.0 3.40 3.80
VAR 161021C00100000 C 10/21/16 100.0 0.55 0.90
VAR 161021C00105000 C 10/21/16 105.0 0.00 0.50
VAR 161021C00110000 C 10/21/16 110.0 0.00 0.95
VAR 161021C00115000 C 10/21/16 115.0 0.00 0.95
VAR 161021C00120000 C 10/21/16 120.0 0.00 0.95
VAR 161021C00125000 C 10/21/16 125.0 0.00 0.95
VAR 161021C00130000 C 10/21/16 130.0 0.00 0.95
VAR 161021C00135000 C 10/21/16 135.0 0.00 0.95
VAR 161021C00140000 C 10/21/16 140.0 0.00 0.95
VAR 161021P00050000 P 10/21/16 50.0 0.00 0.95
VAR 161021P00055000 P 10/21/16 55.0 0.00 4.00
VAR 161021P00060000 P 10/21/16 60.0 0.00 3.50
VAR 161021P00065000 P 10/21/16 65.0 0.00 3.40
VAR 161021P00070000 P 10/21/16 70.0 0.00 0.95
VAR 161021P00075000 P 10/21/16 75.0 0.00 0.95
VAR 161021P00080000 P 10/21/16 80.0 0.00 0.50
VAR 161021P00085000 P 10/21/16 85.0 0.00 0.50
VAR 161021P00090000 P 10/21/16 90.0 0.00 0.20
VAR 161021P00095000 P 10/21/16 95.0 0.75 0.90
VAR 161021P00100000 P 10/21/16 100.0 2.85 3.20
VAR 161021P00105000 P 10/21/16 105.0 6.20 8.40
VAR 161021P00110000 P 10/21/16 110.0 11.50 13.10
VAR 161021P00115000 P 10/21/16 115.0 15.10 19.50
VAR 161021P00120000 P 10/21/16 120.0 20.00 24.50
VAR 161021P00125000 P 10/21/16 125.0 25.00 29.80
VAR 161021P00130000 P 10/21/16 130.0 30.00 34.80
VAR 161021P00135000 P 10/21/16 135.0 35.00 39.50
VAR 161021P00140000 P 10/21/16 140.0 40.50 44.00
VAR 161118C00040000 C 11/18/16 40.0 56.10 59.70
VAR 161118C00045000 C 11/18/16 45.0 50.50 55.00
VAR 161118C00050000 C 11/18/16 50.0 45.60 50.20
VAR 161118C00055000 C 11/18/16 55.0 40.50 45.30
VAR 161118C00060000 C 11/18/16 60.0 35.50 40.00
VAR 161118C00065000 C 11/18/16 65.0 30.70 35.20
VAR 161118C00070000 C 11/18/16 70.0 25.70 30.30
VAR 161118C00075000 C 11/18/16 75.0 20.50 25.10
VAR 161118C00080000 C 11/18/16 80.0 15.50 19.90
VAR 161118C00085000 C 11/18/16 85.0 12.40 14.00
VAR 161118C00090000 C 11/18/16 90.0 8.10 9.50
VAR 161118C00095000 C 11/18/16 95.0 4.50 5.10
VAR 161118C00100000 C 11/18/16 100.0 1.90 2.25
VAR 161118C00105000 C 11/18/16 105.0 0.65 0.85
VAR 161118C00110000 C 11/18/16 110.0 0.00 0.50
VAR 161118C00115000 C 11/18/16 115.0 0.00 0.50
VAR 161118P00040000 P 11/18/16 40.0 0.00 0.95
VAR 161118P00045000 P 11/18/16 45.0 0.00 1.60
VAR 161118P00050000 P 11/18/16 50.0 0.00 4.20
VAR 161118P00055000 P 11/18/16 55.0 0.00 0.95
VAR 161118P00060000 P 11/18/16 60.0 0.00 0.50
VAR 161118P00065000 P 11/18/16 65.0 0.00 0.50
VAR 161118P00070000 P 11/18/16 70.0 0.00 0.50
VAR 161118P00075000 P 11/18/16 75.0 0.00 0.50
VAR 161118P00080000 P 11/18/16 80.0 0.00 0.50
VAR 161118P00085000 P 11/18/16 85.0 0.15 0.60
VAR 161118P00090000 P 11/18/16 90.0 0.65 1.10
VAR 161118P00095000 P 11/18/16 95.0 1.75 2.30
VAR 161118P00100000 P 11/18/16 100.0 3.90 4.60
VAR 161118P00105000 P 11/18/16 105.0 5.90 8.40
VAR 161118P00110000 P 11/18/16 110.0 11.90 12.90
VAR 161118P00115000 P 11/18/16 115.0 15.60 18.20
VAR 170217C00045000 C 02/17/17 45.0 50.70 55.00
VAR 170217C00050000 C 02/17/17 50.0 45.70 50.30
VAR 170217C00055000 C 02/17/17 55.0 40.60 45.30
VAR 170217C00060000 C 02/17/17 60.0 35.90 40.50
VAR 170217C00065000 C 02/17/17 65.0 30.90 35.50
VAR 170217C00070000 C 02/17/17 70.0 26.00 30.50
VAR 170217C00075000 C 02/17/17 75.0 21.70 26.00
VAR 170217C00080000 C 02/17/17 80.0 16.90 20.50
VAR 170217C00085000 C 02/17/17 85.0 12.50 15.80
VAR 170217C00090000 C 02/17/17 90.0 9.10 10.60
VAR 170217C00095000 C 02/17/17 95.0 6.20 7.10
VAR 170217C00100000 C 02/17/17 100.0 3.30 4.30
VAR 170217C00105000 C 02/17/17 105.0 1.45 3.30
VAR 170217C00110000 C 02/17/17 110.0 0.35 1.70
VAR 170217C00115000 C 02/17/17 115.0 0.05 0.60
VAR 170217C00120000 C 02/17/17 120.0 0.00 0.50
VAR 170217P00045000 P 02/17/17 45.0 0.00 1.80
VAR 170217P00050000 P 02/17/17 50.0 0.00 1.80
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 0.60
VAR 170217P00075000 P 02/17/17 75.0 0.25 0.80
VAR 170217P00080000 P 02/17/17 80.0 0.00 1.45
VAR 170217P00085000 P 02/17/17 85.0 1.10 1.65
VAR 170217P00090000 P 02/17/17 90.0 1.05 2.65
VAR 170217P00095000 P 02/17/17 95.0 3.10 4.20
VAR 170217P00100000 P 02/17/17 100.0 5.30 6.40
VAR 170217P00105000 P 02/17/17 105.0 8.50 11.20
VAR 170217P00110000 P 02/17/17 110.0 12.10 13.80
VAR 170217P00115000 P 02/17/17 115.0 15.70 19.40
VAR 170217P00120000 P 02/17/17 120.0 20.60 24.20
VAR 170519C00050000 C 05/19/17 50.0 45.70 50.20
VAR 170519C00055000 C 05/19/17 55.0 41.00 45.40
VAR 170519C00060000 C 05/19/17 60.0 36.10 40.60
VAR 170519C00065000 C 05/19/17 65.0 31.10 35.80
VAR 170519C00070000 C 05/19/17 70.0 26.60 30.70
VAR 170519C00075000 C 05/19/17 75.0 22.00 26.10
VAR 170519C00080000 C 05/19/17 80.0 17.50 21.30
VAR 170519C00085000 C 05/19/17 85.0 13.90 16.70
VAR 170519C00090000 C 05/19/17 90.0 9.60 13.20
VAR 170519C00095000 C 05/19/17 95.0 7.50 10.10
VAR 170519C00100000 C 05/19/17 100.0 4.80 6.50
VAR 170519C00105000 C 05/19/17 105.0 1.70 4.00
VAR 170519C00110000 C 05/19/17 110.0 1.45 2.90
VAR 170519C00115000 C 05/19/17 115.0 0.45 1.95
VAR 170519C00120000 C 05/19/17 120.0 0.10 0.80
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 0.60
VAR 170519P00065000 P 05/19/17 65.0 0.15 0.70
VAR 170519P00070000 P 05/19/17 70.0 0.35 2.20
VAR 170519P00075000 P 05/19/17 75.0 0.35 2.80
VAR 170519P00080000 P 05/19/17 80.0 0.85 2.40
VAR 170519P00085000 P 05/19/17 85.0 1.90 3.70
VAR 170519P00090000 P 05/19/17 90.0 3.00 4.80
VAR 170519P00095000 P 05/19/17 95.0 4.50 5.70
VAR 170519P00100000 P 05/19/17 100.0 6.60 7.80
VAR 170519P00105000 P 05/19/17 105.0 9.40 10.60
VAR 170519P00110000 P 05/19/17 110.0 12.20 16.40
VAR 170519P00115000 P 05/19/17 115.0 16.30 20.00
VAR 170519P00120000 P 05/19/17 120.0 20.70 24.80
VAR 170519P00125000 P 05/19/17 125.0 25.00 29.50
VAR 170519P00130000 P 05/19/17 130.0 30.00 34.50
VAR 170519P00135000 P 05/19/17 135.0 35.00 39.50
VAR 170519P00140000 P 05/19/17 140.0 40.80 43.80

OPRA data is delayed 15 minutes.