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 (2015-02-20)Premium Content

Varian Medical System (VAR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150515C00050000 C 05/15/15 50.0 45.10 47.10
VAR 150515C00055000 C 05/15/15 55.0 40.20 42.10
VAR 150515C00060000 C 05/15/15 60.0 35.20 37.10
VAR 150515C00065000 C 05/15/15 65.0 30.10 31.80
VAR 150515C00070000 C 05/15/15 70.0 25.20 26.80
VAR 150515C00075000 C 05/15/15 75.0 20.20 22.10
VAR 150515C00080000 C 05/15/15 80.0 15.30 17.00
VAR 150515C00085000 C 05/15/15 85.0 9.80 12.00
VAR 150515C00090000 C 05/15/15 90.0 6.00 6.80
VAR 150515C00095000 C 05/15/15 95.0 2.50 3.20
VAR 150515C00100000 C 05/15/15 100.0 0.70 1.05
VAR 150515C00105000 C 05/15/15 105.0 0.10 0.45
VAR 150515C00110000 C 05/15/15 110.0 0.00 0.30
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.30
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.35
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.35
VAR 150515P00060000 P 05/15/15 60.0 0.00 0.50
VAR 150515P00065000 P 05/15/15 65.0 0.00 0.45
VAR 150515P00070000 P 05/15/15 70.0 0.00 0.45
VAR 150515P00075000 P 05/15/15 75.0 0.00 0.50
VAR 150515P00080000 P 05/15/15 80.0 0.05 0.50
VAR 150515P00085000 P 05/15/15 85.0 0.10 0.50
VAR 150515P00090000 P 05/15/15 90.0 0.55 0.85
VAR 150515P00095000 P 05/15/15 95.0 1.85 2.20
VAR 150515P00100000 P 05/15/15 100.0 4.50 5.50
VAR 150515P00105000 P 05/15/15 105.0 8.50 10.00
VAR 150515P00110000 P 05/15/15 110.0 12.90 14.90
VAR 150515P00115000 P 05/15/15 115.0 18.10 19.80
VAR 150515P00120000 P 05/15/15 120.0 23.00 25.00
VAR 150619C00050000 C 06/19/15 50.0 45.10 47.90
VAR 150619C00055000 C 06/19/15 55.0 39.60 42.80
VAR 150619C00060000 C 06/19/15 60.0 34.40 37.90
VAR 150619C00065000 C 06/19/15 65.0 29.80 32.20
VAR 150619C00070000 C 06/19/15 70.0 25.20 27.00
VAR 150619C00075000 C 06/19/15 75.0 20.30 22.20
VAR 150619C00080000 C 06/19/15 80.0 15.50 17.10
VAR 150619C00085000 C 06/19/15 85.0 10.80 12.40
VAR 150619C00090000 C 06/19/15 90.0 6.60 7.70
VAR 150619C00095000 C 06/19/15 95.0 3.30 4.10
VAR 150619C00100000 C 06/19/15 100.0 1.20 1.50
VAR 150619C00105000 C 06/19/15 105.0 0.25 0.55
VAR 150619C00110000 C 06/19/15 110.0 0.05 0.45
VAR 150619C00115000 C 06/19/15 115.0 0.00 0.40
VAR 150619C00120000 C 06/19/15 120.0 0.00 0.40
VAR 150619C00125000 C 06/19/15 125.0 0.00 0.35
VAR 150619C00130000 C 06/19/15 130.0 0.00 0.35
VAR 150619C00135000 C 06/19/15 135.0 0.00 0.35
VAR 150619C00140000 C 06/19/15 140.0 0.00 0.35
VAR 150619P00050000 P 06/19/15 50.0 0.00 0.50
VAR 150619P00055000 P 06/19/15 55.0 0.00 0.50
VAR 150619P00060000 P 06/19/15 60.0 0.00 0.50
VAR 150619P00065000 P 06/19/15 65.0 0.00 0.50
VAR 150619P00070000 P 06/19/15 70.0 0.00 0.50
VAR 150619P00075000 P 06/19/15 75.0 0.00 0.50
VAR 150619P00080000 P 06/19/15 80.0 0.05 0.50
VAR 150619P00085000 P 06/19/15 85.0 0.25 0.65
VAR 150619P00090000 P 06/19/15 90.0 1.05 1.30
VAR 150619P00095000 P 06/19/15 95.0 2.55 3.00
VAR 150619P00100000 P 06/19/15 100.0 5.50 5.90
VAR 150619P00105000 P 06/19/15 105.0 8.80 10.10
VAR 150619P00110000 P 06/19/15 110.0 13.30 15.30
VAR 150619P00115000 P 06/19/15 115.0 18.20 19.80
VAR 150619P00120000 P 06/19/15 120.0 22.90 24.90
VAR 150619P00125000 P 06/19/15 125.0 27.20 30.60
VAR 150619P00130000 P 06/19/15 130.0 32.70 35.40
VAR 150619P00135000 P 06/19/15 135.0 37.30 40.70
VAR 150619P00140000 P 06/19/15 140.0 42.30 45.60
VAR 150821C00050000 C 08/21/15 50.0 44.50 47.80
VAR 150821C00055000 C 08/21/15 55.0 39.50 43.00
VAR 150821C00060000 C 08/21/15 60.0 34.90 37.60
VAR 150821C00065000 C 08/21/15 65.0 29.60 33.10
VAR 150821C00070000 C 08/21/15 70.0 24.70 27.70
VAR 150821C00075000 C 08/21/15 75.0 20.60 22.50
VAR 150821C00080000 C 08/21/15 80.0 15.80 17.60
VAR 150821C00085000 C 08/21/15 85.0 11.60 13.20
VAR 150821C00090000 C 08/21/15 90.0 7.70 8.70
VAR 150821C00095000 C 08/21/15 95.0 4.80 5.50
VAR 150821C00100000 C 08/21/15 100.0 2.50 3.20
VAR 150821C00105000 C 08/21/15 105.0 1.15 1.60
VAR 150821C00110000 C 08/21/15 110.0 0.35 0.70
VAR 150821C00115000 C 08/21/15 115.0 0.10 0.50
VAR 150821C00120000 C 08/21/15 120.0 0.00 0.50
VAR 150821P00050000 P 08/21/15 50.0 0.00 0.50
VAR 150821P00055000 P 08/21/15 55.0 0.00 0.50
VAR 150821P00060000 P 08/21/15 60.0 0.00 0.50
VAR 150821P00065000 P 08/21/15 65.0 0.05 0.50
VAR 150821P00070000 P 08/21/15 70.0 0.10 0.50
VAR 150821P00075000 P 08/21/15 75.0 0.10 0.55
VAR 150821P00080000 P 08/21/15 80.0 0.45 0.80
VAR 150821P00085000 P 08/21/15 85.0 0.95 1.35
VAR 150821P00090000 P 08/21/15 90.0 2.00 2.50
VAR 150821P00095000 P 08/21/15 95.0 3.70 4.70
VAR 150821P00100000 P 08/21/15 100.0 6.30 7.30
VAR 150821P00105000 P 08/21/15 105.0 9.50 10.90
VAR 150821P00110000 P 08/21/15 110.0 13.40 15.50
VAR 150821P00115000 P 08/21/15 115.0 18.20 20.10
VAR 150821P00120000 P 08/21/15 120.0 22.40 25.70
VAR 151120C00050000 C 11/20/15 50.0 44.50 48.10
VAR 151120C00055000 C 11/20/15 55.0 39.60 43.10
VAR 151120C00060000 C 11/20/15 60.0 34.70 38.20
VAR 151120C00065000 C 11/20/15 65.0 29.80 33.00
VAR 151120C00070000 C 11/20/15 70.0 25.20 28.50
VAR 151120C00075000 C 11/20/15 75.0 20.60 23.80
VAR 151120C00080000 C 11/20/15 80.0 15.90 19.40
VAR 151120C00085000 C 11/20/15 85.0 12.20 14.80
VAR 151120C00090000 C 11/20/15 90.0 8.90 10.80
VAR 151120C00095000 C 11/20/15 95.0 5.70 7.50
VAR 151120C00100000 C 11/20/15 100.0 3.60 4.50
VAR 151120C00105000 C 11/20/15 105.0 2.00 2.80
VAR 151120C00110000 C 11/20/15 110.0 1.05 1.75
VAR 151120C00115000 C 11/20/15 115.0 0.40 0.90
VAR 151120C00120000 C 11/20/15 120.0 0.15 0.55
VAR 151120C00125000 C 11/20/15 125.0 0.00 0.50
VAR 151120C00130000 C 11/20/15 130.0 0.00 0.50
VAR 151120C00135000 C 11/20/15 135.0 0.00 0.50
VAR 151120C00140000 C 11/20/15 140.0 0.00 0.50
VAR 151120P00050000 P 11/20/15 50.0 0.00 0.50
VAR 151120P00055000 P 11/20/15 55.0 0.00 0.50
VAR 151120P00060000 P 11/20/15 60.0 0.05 0.50
VAR 151120P00065000 P 11/20/15 65.0 0.00 0.50
VAR 151120P00070000 P 11/20/15 70.0 0.40 0.70
VAR 151120P00075000 P 11/20/15 75.0 0.65 1.20
VAR 151120P00080000 P 11/20/15 80.0 1.10 1.50
VAR 151120P00085000 P 11/20/15 85.0 1.70 2.40
VAR 151120P00090000 P 11/20/15 90.0 3.00 4.00
VAR 151120P00095000 P 11/20/15 95.0 4.70 5.80
VAR 151120P00100000 P 11/20/15 100.0 7.30 8.70
VAR 151120P00105000 P 11/20/15 105.0 10.80 12.10
VAR 151120P00110000 P 11/20/15 110.0 14.20 15.80
VAR 151120P00115000 P 11/20/15 115.0 18.50 20.70
VAR 151120P00120000 P 11/20/15 120.0 23.20 25.30
VAR 151120P00125000 P 11/20/15 125.0 27.80 30.80
VAR 151120P00130000 P 11/20/15 130.0 32.30 35.70
VAR 151120P00135000 P 11/20/15 135.0 37.10 41.20
VAR 151120P00140000 P 11/20/15 140.0 42.00 45.70

OPRA data is delayed 15 minutes.