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 (2016-05-20)Premium Content

Varian Medical System (VAR)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 160715C00045000 C 07/15/16 45.0 34.70 37.50
VAR 160715C00050000 C 07/15/16 50.0 28.80 32.80
VAR 160715C00055000 C 07/15/16 55.0 23.70 27.60
VAR 160715C00060000 C 07/15/16 60.0 19.50 22.60
VAR 160715C00065000 C 07/15/16 65.0 14.70 17.60
VAR 160715C00070000 C 07/15/16 70.0 9.80 12.60
VAR 160715C00075000 C 07/15/16 75.0 5.20 8.00
VAR 160715C00080000 C 07/15/16 80.0 1.65 2.20
VAR 160715C00085000 C 07/15/16 85.0 0.20 0.60
VAR 160715C00090000 C 07/15/16 90.0 0.00 0.25
VAR 160715C00095000 C 07/15/16 95.0 0.00 0.50
VAR 160715C00100000 C 07/15/16 100.0 0.00 0.50
VAR 160715C00105000 C 07/15/16 105.0 0.00 0.50
VAR 160715C00110000 C 07/15/16 110.0 0.00 0.50
VAR 160715C00115000 C 07/15/16 115.0 0.00 0.50
VAR 160715C00120000 C 07/15/16 120.0 0.00 0.50
VAR 160715P00045000 P 07/15/16 45.0 0.00 0.50
VAR 160715P00050000 P 07/15/16 50.0 0.00 0.50
VAR 160715P00055000 P 07/15/16 55.0 0.00 0.50
VAR 160715P00060000 P 07/15/16 60.0 0.00 0.50
VAR 160715P00065000 P 07/15/16 65.0 0.00 0.50
VAR 160715P00070000 P 07/15/16 70.0 0.00 0.50
VAR 160715P00075000 P 07/15/16 75.0 0.25 0.50
VAR 160715P00080000 P 07/15/16 80.0 1.45 1.80
VAR 160715P00085000 P 07/15/16 85.0 2.70 5.60
VAR 160715P00090000 P 07/15/16 90.0 7.50 10.90
VAR 160715P00095000 P 07/15/16 95.0 12.60 15.70
VAR 160715P00100000 P 07/15/16 100.0 17.60 21.80
VAR 160715P00105000 P 07/15/16 105.0 22.40 26.80
VAR 160715P00110000 P 07/15/16 110.0 27.50 32.00
VAR 160715P00115000 P 07/15/16 115.0 32.50 37.00
VAR 160715P00120000 P 07/15/16 120.0 37.60 41.60
VAR 160819C00040000 C 08/19/16 40.0 39.70 42.80
VAR 160819C00045000 C 08/19/16 45.0 34.70 37.50
VAR 160819C00050000 C 08/19/16 50.0 29.70 32.60
VAR 160819C00055000 C 08/19/16 55.0 24.80 27.60
VAR 160819C00060000 C 08/19/16 60.0 19.80 22.00
VAR 160819C00065000 C 08/19/16 65.0 14.90 17.90
VAR 160819C00070000 C 08/19/16 70.0 10.20 13.10
VAR 160819C00075000 C 08/19/16 75.0 6.20 9.00
VAR 160819C00080000 C 08/19/16 80.0 2.80 3.40
VAR 160819C00085000 C 08/19/16 85.0 0.90 1.15
VAR 160819C00090000 C 08/19/16 90.0 0.15 0.35
VAR 160819C00095000 C 08/19/16 95.0 0.00 0.50
VAR 160819C00100000 C 08/19/16 100.0 0.00 0.50
VAR 160819C00105000 C 08/19/16 105.0 0.00 0.50
VAR 160819C00110000 C 08/19/16 110.0 0.00 0.50
VAR 160819C00115000 C 08/19/16 115.0 0.00 0.50
VAR 160819P00040000 P 08/19/16 40.0 0.00 0.50
VAR 160819P00045000 P 08/19/16 45.0 0.00 0.50
VAR 160819P00050000 P 08/19/16 50.0 0.00 0.50
VAR 160819P00055000 P 08/19/16 55.0 0.00 0.50
VAR 160819P00060000 P 08/19/16 60.0 0.00 0.55
VAR 160819P00065000 P 08/19/16 65.0 0.00 0.50
VAR 160819P00070000 P 08/19/16 70.0 0.40 0.60
VAR 160819P00075000 P 08/19/16 75.0 1.10 1.35
VAR 160819P00080000 P 08/19/16 80.0 2.75 3.00
VAR 160819P00085000 P 08/19/16 85.0 4.80 6.10
VAR 160819P00090000 P 08/19/16 90.0 7.60 10.80
VAR 160819P00095000 P 08/19/16 95.0 12.50 15.90
VAR 160819P00100000 P 08/19/16 100.0 17.60 20.80
VAR 160819P00105000 P 08/19/16 105.0 22.60 25.70
VAR 160819P00110000 P 08/19/16 110.0 27.50 30.70
VAR 160819P00115000 P 08/19/16 115.0 32.50 35.80
VAR 161118C00040000 C 11/18/16 40.0 39.40 42.60
VAR 161118C00045000 C 11/18/16 45.0 34.70 37.80
VAR 161118C00050000 C 11/18/16 50.0 29.70 32.80
VAR 161118C00055000 C 11/18/16 55.0 24.80 27.90
VAR 161118C00060000 C 11/18/16 60.0 20.00 23.20
VAR 161118C00065000 C 11/18/16 65.0 15.20 18.60
VAR 161118C00070000 C 11/18/16 70.0 10.80 14.10
VAR 161118C00075000 C 11/18/16 75.0 7.40 9.40
VAR 161118C00080000 C 11/18/16 80.0 4.20 5.30
VAR 161118C00085000 C 11/18/16 85.0 2.10 2.95
VAR 161118C00090000 C 11/18/16 90.0 0.80 2.05
VAR 161118C00095000 C 11/18/16 95.0 0.15 1.15
VAR 161118C00100000 C 11/18/16 100.0 0.00 1.00
VAR 161118C00105000 C 11/18/16 105.0 0.00 0.60
VAR 161118C00110000 C 11/18/16 110.0 0.00 0.55
VAR 161118C00115000 C 11/18/16 115.0 0.00 0.55
VAR 161118P00040000 P 11/18/16 40.0 0.00 0.50
VAR 161118P00045000 P 11/18/16 45.0 0.00 0.50
VAR 161118P00050000 P 11/18/16 50.0 0.00 0.55
VAR 161118P00055000 P 11/18/16 55.0 0.00 0.65
VAR 161118P00060000 P 11/18/16 60.0 0.20 1.00
VAR 161118P00065000 P 11/18/16 65.0 0.00 1.00
VAR 161118P00070000 P 11/18/16 70.0 1.15 1.75
VAR 161118P00075000 P 11/18/16 75.0 2.05 2.90
VAR 161118P00080000 P 11/18/16 80.0 2.55 4.60
VAR 161118P00085000 P 11/18/16 85.0 6.40 7.40
VAR 161118P00090000 P 11/18/16 90.0 8.40 11.70
VAR 161118P00095000 P 11/18/16 95.0 12.70 15.80
VAR 161118P00100000 P 11/18/16 100.0 17.60 20.80
VAR 161118P00105000 P 11/18/16 105.0 22.60 25.70
VAR 161118P00110000 P 11/18/16 110.0 27.50 30.90
VAR 161118P00115000 P 11/18/16 115.0 32.50 35.60
VAR 170217C00045000 C 02/17/17 45.0 34.80 37.80
VAR 170217C00050000 C 02/17/17 50.0 30.00 33.00
VAR 170217C00055000 C 02/17/17 55.0 25.00 28.40
VAR 170217C00060000 C 02/17/17 60.0 20.50 23.70
VAR 170217C00065000 C 02/17/17 65.0 16.20 19.30
VAR 170217C00070000 C 02/17/17 70.0 11.50 15.20
VAR 170217C00075000 C 02/17/17 75.0 8.50 10.50
VAR 170217C00080000 C 02/17/17 80.0 5.40 7.50
VAR 170217C00085000 C 02/17/17 85.0 3.10 5.10
VAR 170217C00090000 C 02/17/17 90.0 1.60 2.20
VAR 170217C00095000 C 02/17/17 95.0 0.70 1.90
VAR 170217C00100000 C 02/17/17 100.0 0.05 1.15
VAR 170217C00105000 C 02/17/17 105.0 0.00 1.00
VAR 170217C00110000 C 02/17/17 110.0 0.00 1.00
VAR 170217C00115000 C 02/17/17 115.0 0.00 1.00
VAR 170217C00120000 C 02/17/17 120.0 0.00 1.00
VAR 170217P00045000 P 02/17/17 45.0 0.00 1.00
VAR 170217P00050000 P 02/17/17 50.0 0.00 1.00
VAR 170217P00055000 P 02/17/17 55.0 0.00 1.00
VAR 170217P00060000 P 02/17/17 60.0 0.05 1.05
VAR 170217P00065000 P 02/17/17 65.0 1.10 1.60
VAR 170217P00070000 P 02/17/17 70.0 1.80 2.45
VAR 170217P00075000 P 02/17/17 75.0 2.90 3.80
VAR 170217P00080000 P 02/17/17 80.0 4.60 5.70
VAR 170217P00085000 P 02/17/17 85.0 7.20 8.40
VAR 170217P00090000 P 02/17/17 90.0 10.10 12.30
VAR 170217P00095000 P 02/17/17 95.0 13.20 15.90
VAR 170217P00100000 P 02/17/17 100.0 17.60 20.50
VAR 170217P00105000 P 02/17/17 105.0 22.50 25.60
VAR 170217P00110000 P 02/17/17 110.0 27.40 31.10
VAR 170217P00115000 P 02/17/17 115.0 32.40 36.30
VAR 170217P00120000 P 02/17/17 120.0 37.50 41.00

OPRA data is delayed 15 minutes.