Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Varian Medical System (VAR)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 171215C00060000 C Dec 15, 2017 60.0 46.10 50.80
VAR 171215C00065000 C Dec 15, 2017 65.0 41.10 45.80
VAR 171215C00070000 C Dec 15, 2017 70.0 36.00 40.80
VAR 171215C00075000 C Dec 15, 2017 75.0 31.00 35.80
VAR 171215C00080000 C Dec 15, 2017 80.0 26.00 30.80
VAR 171215C00085000 C Dec 15, 2017 85.0 21.10 25.80
VAR 171215C00090000 C Dec 15, 2017 90.0 16.10 20.80
VAR 171215C00095000 C Dec 15, 2017 95.0 12.30 14.70
VAR 171215C00100000 C Dec 15, 2017 100.0 8.10 9.20
VAR 171215C00105000 C Dec 15, 2017 105.0 3.70 4.30
VAR 171215C00110000 C Dec 15, 2017 110.0 0.90 1.10
VAR 171215C00115000 C Dec 15, 2017 115.0 0.05 0.20
VAR 171215C00120000 C Dec 15, 2017 120.0 0.00 0.10
VAR 171215C00125000 C Dec 15, 2017 125.0 0.00 0.10
VAR 171215C00130000 C Dec 15, 2017 130.0 0.00 0.10
VAR 171215C00135000 C Dec 15, 2017 135.0 0.00 0.10
VAR 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
VAR 171215C00145000 C Dec 15, 2017 145.0 0.00 0.10
VAR 171215C00150000 C Dec 15, 2017 150.0 0.00 0.10
VAR 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
VAR 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
VAR 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
VAR 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
VAR 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
VAR 171215P00085000 P Dec 15, 2017 85.0 0.00 0.10
VAR 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
VAR 171215P00095000 P Dec 15, 2017 95.0 0.00 0.10
VAR 171215P00100000 P Dec 15, 2017 100.0 0.10 0.25
VAR 171215P00105000 P Dec 15, 2017 105.0 0.55 0.70
VAR 171215P00110000 P Dec 15, 2017 110.0 2.40 2.75
VAR 171215P00115000 P Dec 15, 2017 115.0 5.30 7.50
VAR 171215P00120000 P Dec 15, 2017 120.0 9.50 13.10
VAR 171215P00125000 P Dec 15, 2017 125.0 14.10 19.00
VAR 171215P00130000 P Dec 15, 2017 130.0 19.30 24.00
VAR 171215P00135000 P Dec 15, 2017 135.0 24.10 29.00
VAR 171215P00140000 P Dec 15, 2017 140.0 29.10 34.00
VAR 171215P00145000 P Dec 15, 2017 145.0 34.10 39.00
VAR 171215P00150000 P Dec 15, 2017 150.0 39.30 44.00
VAR 180119C00065000 C Jan 19, 2018 65.0 42.20 45.30
VAR 180119C00070000 C Jan 19, 2018 70.0 37.00 40.40
VAR 180119C00075000 C Jan 19, 2018 75.0 32.00 35.50
VAR 180119C00080000 C Jan 19, 2018 80.0 27.40 30.40
VAR 180119C00085000 C Jan 19, 2018 85.0 22.30 25.10
VAR 180119C00090000 C Jan 19, 2018 90.0 17.70 19.00
VAR 180119C00095000 C Jan 19, 2018 95.0 13.20 14.00
VAR 180119C00100000 C Jan 19, 2018 100.0 8.90 9.40
VAR 180119C00105000 C Jan 19, 2018 105.0 4.90 5.30
VAR 180119C00110000 C Jan 19, 2018 110.0 2.05 2.30
VAR 180119C00115000 C Jan 19, 2018 115.0 0.60 0.80
VAR 180119C00120000 C Jan 19, 2018 120.0 0.10 0.85
VAR 180119C00125000 C Jan 19, 2018 125.0 0.00 0.15
VAR 180119C00130000 C Jan 19, 2018 130.0 0.00 0.10
VAR 180119C00135000 C Jan 19, 2018 135.0 0.00 0.10
VAR 180119C00140000 C Jan 19, 2018 140.0 0.00 0.10
VAR 180119C00145000 C Jan 19, 2018 145.0 0.00 0.10
VAR 180119C00150000 C Jan 19, 2018 150.0 0.00 0.10
VAR 180119C00155000 C Jan 19, 2018 155.0 0.00 0.10
VAR 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
VAR 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
VAR 180119P00075000 P Jan 19, 2018 75.0 0.00 0.20
VAR 180119P00080000 P Jan 19, 2018 80.0 0.00 0.45
VAR 180119P00085000 P Jan 19, 2018 85.0 0.00 0.15
VAR 180119P00090000 P Jan 19, 2018 90.0 0.10 0.20
VAR 180119P00095000 P Jan 19, 2018 95.0 0.25 0.35
VAR 180119P00100000 P Jan 19, 2018 100.0 0.55 0.70
VAR 180119P00105000 P Jan 19, 2018 105.0 1.45 1.60
VAR 180119P00110000 P Jan 19, 2018 110.0 3.40 3.80
VAR 180119P00115000 P Jan 19, 2018 115.0 6.90 7.40
VAR 180119P00120000 P Jan 19, 2018 120.0 11.50 12.10
VAR 180119P00125000 P Jan 19, 2018 125.0 15.10 17.60
VAR 180119P00130000 P Jan 19, 2018 130.0 20.20 22.50
VAR 180119P00135000 P Jan 19, 2018 135.0 24.70 27.90
VAR 180119P00140000 P Jan 19, 2018 140.0 30.10 32.60
VAR 180119P00145000 P Jan 19, 2018 145.0 35.20 37.50
VAR 180119P00150000 P Jan 19, 2018 150.0 39.60 43.20
VAR 180119P00155000 P Jan 19, 2018 155.0 44.60 47.90
VAR 180216C00055000 C Feb 16, 2018 55.0 52.20 54.30
VAR 180216C00060000 C Feb 16, 2018 60.0 47.80 49.90
VAR 180216C00065000 C Feb 16, 2018 65.0 43.20 45.50
VAR 180216C00070000 C Feb 16, 2018 70.0 37.30 40.10
VAR 180216C00075000 C Feb 16, 2018 75.0 32.80 34.20
VAR 180216C00080000 C Feb 16, 2018 80.0 28.30 30.20
VAR 180216C00085000 C Feb 16, 2018 85.0 23.00 24.40
VAR 180216C00090000 C Feb 16, 2018 90.0 18.50 19.40
VAR 180216C00095000 C Feb 16, 2018 95.0 14.30 14.80
VAR 180216C00100000 C Feb 16, 2018 100.0 9.90 10.50
VAR 180216C00105000 C Feb 16, 2018 105.0 6.30 6.80
VAR 180216C00110000 C Feb 16, 2018 110.0 3.50 4.00
VAR 180216C00115000 C Feb 16, 2018 115.0 1.75 2.00
VAR 180216C00120000 C Feb 16, 2018 120.0 0.75 0.95
VAR 180216C00125000 C Feb 16, 2018 125.0 0.30 0.45
VAR 180216C00130000 C Feb 16, 2018 130.0 0.10 0.25
VAR 180216C00135000 C Feb 16, 2018 135.0 0.00 0.15
VAR 180216C00140000 C Feb 16, 2018 140.0 0.00 0.45
VAR 180216C00145000 C Feb 16, 2018 145.0 0.00 0.10
VAR 180216C00150000 C Feb 16, 2018 150.0 0.00 0.10
VAR 180216P00055000 P Feb 16, 2018 55.0 0.00 0.40
VAR 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
VAR 180216P00065000 P Feb 16, 2018 65.0 0.00 0.45
VAR 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
VAR 180216P00075000 P Feb 16, 2018 75.0 0.05 0.20
VAR 180216P00080000 P Feb 16, 2018 80.0 0.10 0.25
VAR 180216P00085000 P Feb 16, 2018 85.0 0.20 0.40
VAR 180216P00090000 P Feb 16, 2018 90.0 0.35 0.50
VAR 180216P00095000 P Feb 16, 2018 95.0 0.65 0.95
VAR 180216P00100000 P Feb 16, 2018 100.0 1.45 1.75
VAR 180216P00105000 P Feb 16, 2018 105.0 2.80 3.10
VAR 180216P00110000 P Feb 16, 2018 110.0 4.80 5.30
VAR 180216P00115000 P Feb 16, 2018 115.0 8.00 8.90
VAR 180216P00120000 P Feb 16, 2018 120.0 11.90 12.50
VAR 180216P00125000 P Feb 16, 2018 125.0 16.50 17.50
VAR 180216P00130000 P Feb 16, 2018 130.0 20.00 22.80
VAR 180216P00135000 P Feb 16, 2018 135.0 25.30 27.30
VAR 180216P00140000 P Feb 16, 2018 140.0 30.60 34.00
VAR 180216P00145000 P Feb 16, 2018 145.0 35.60 36.90
VAR 180216P00150000 P Feb 16, 2018 150.0 40.50 42.20
VAR 180518C00060000 C May 18, 2018 60.0 46.50 51.00
VAR 180518C00065000 C May 18, 2018 65.0 41.50 46.20
VAR 180518C00070000 C May 18, 2018 70.0 36.50 41.20
VAR 180518C00075000 C May 18, 2018 75.0 32.00 36.40
VAR 180518C00080000 C May 18, 2018 80.0 27.00 31.60
VAR 180518C00085000 C May 18, 2018 85.0 22.50 27.00
VAR 180518C00090000 C May 18, 2018 90.0 18.50 21.20
VAR 180518C00095000 C May 18, 2018 95.0 15.30 17.20
VAR 180518C00100000 C May 18, 2018 100.0 11.30 13.10
VAR 180518C00105000 C May 18, 2018 105.0 8.50 8.90
VAR 180518C00110000 C May 18, 2018 110.0 5.20 6.20
VAR 180518C00115000 C May 18, 2018 115.0 3.40 3.90
VAR 180518C00120000 C May 18, 2018 120.0 1.95 2.50
VAR 180518C00125000 C May 18, 2018 125.0 1.05 1.65
VAR 180518C00130000 C May 18, 2018 130.0 0.50 0.80
VAR 180518C00135000 C May 18, 2018 135.0 0.20 0.65
VAR 180518C00140000 C May 18, 2018 140.0 0.05 0.40
VAR 180518C00145000 C May 18, 2018 145.0 0.00 0.30
VAR 180518C00150000 C May 18, 2018 150.0 0.00 0.20
VAR 180518P00060000 P May 18, 2018 60.0 0.00 0.35
VAR 180518P00065000 P May 18, 2018 65.0 0.15 0.40
VAR 180518P00070000 P May 18, 2018 70.0 0.20 0.45
VAR 180518P00075000 P May 18, 2018 75.0 0.30 0.65
VAR 180518P00080000 P May 18, 2018 80.0 0.50 0.75
VAR 180518P00085000 P May 18, 2018 85.0 0.75 1.55
VAR 180518P00090000 P May 18, 2018 90.0 1.15 1.60
VAR 180518P00095000 P May 18, 2018 95.0 1.80 2.45
VAR 180518P00100000 P May 18, 2018 100.0 2.85 3.30
VAR 180518P00105000 P May 18, 2018 105.0 4.20 4.70
VAR 180518P00110000 P May 18, 2018 110.0 6.50 6.90
VAR 180518P00115000 P May 18, 2018 115.0 9.40 10.20
VAR 180518P00120000 P May 18, 2018 120.0 11.30 15.00
VAR 180518P00125000 P May 18, 2018 125.0 15.80 19.20
VAR 180518P00130000 P May 18, 2018 130.0 19.50 24.30
VAR 180518P00135000 P May 18, 2018 135.0 24.30 29.00
VAR 180518P00140000 P May 18, 2018 140.0 29.30 34.00
VAR 180518P00145000 P May 18, 2018 145.0 34.30 39.00
VAR 180518P00150000 P May 18, 2018 150.0 39.30 44.00
OPRA data is delayed 15 minutes.