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 (2014-08-22)Premium Content

Varian Medical System (VAR)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141122C00050000 C 11/22/14 50.0 29.60 33.20
VAR 141122C00055000 C 11/22/14 55.0 25.30 28.20
VAR 141122C00060000 C 11/22/14 60.0 20.70 23.30
VAR 141122C00065000 C 11/22/14 65.0 15.70 17.80
VAR 141122C00070000 C 11/22/14 70.0 10.80 12.90
VAR 141122C00075000 C 11/22/14 75.0 6.40 7.80
VAR 141122C00080000 C 11/22/14 80.0 2.95 3.40
VAR 141122C00085000 C 11/22/14 85.0 1.00 1.25
VAR 141122C00090000 C 11/22/14 90.0 0.25 0.50
VAR 141122C00095000 C 11/22/14 95.0 0.05 0.25
VAR 141122C00100000 C 11/22/14 100.0 0.00 0.25
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.25
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.25
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.25
VAR 141122P00050000 P 11/22/14 50.0 0.00 0.25
VAR 141122P00055000 P 11/22/14 55.0 0.00 0.25
VAR 141122P00060000 P 11/22/14 60.0 0.00 0.25
VAR 141122P00065000 P 11/22/14 65.0 0.05 0.25
VAR 141122P00070000 P 11/22/14 70.0 0.15 0.40
VAR 141122P00075000 P 11/22/14 75.0 0.50 0.80
VAR 141122P00080000 P 11/22/14 80.0 1.85 2.40
VAR 141122P00085000 P 11/22/14 85.0 5.00 5.50
VAR 141122P00090000 P 11/22/14 90.0 8.10 10.00
VAR 141122P00095000 P 11/22/14 95.0 12.80 14.80
VAR 141122P00100000 P 11/22/14 100.0 17.80 19.80
VAR 141122P00105000 P 11/22/14 105.0 22.70 24.80
VAR 141122P00110000 P 11/22/14 110.0 27.70 30.40
VAR 141122P00115000 P 11/22/14 115.0 32.70 35.50
VAR 141220C00045000 C 12/20/14 45.0 34.60 38.20
VAR 141220C00050000 C 12/20/14 50.0 29.80 33.20
VAR 141220C00055000 C 12/20/14 55.0 24.60 28.20
VAR 141220C00060000 C 12/20/14 60.0 20.40 23.20
VAR 141220C00065000 C 12/20/14 65.0 15.80 17.90
VAR 141220C00070000 C 12/20/14 70.0 10.80 13.00
VAR 141220C00075000 C 12/20/14 75.0 6.60 8.10
VAR 141220C00080000 C 12/20/14 80.0 3.20 4.40
VAR 141220C00085000 C 12/20/14 85.0 1.15 1.95
VAR 141220C00090000 C 12/20/14 90.0 0.35 0.65
VAR 141220C00095000 C 12/20/14 95.0 0.00 0.25
VAR 141220C00100000 C 12/20/14 100.0 0.00 0.25
VAR 141220C00105000 C 12/20/14 105.0 0.00 0.25
VAR 141220C00110000 C 12/20/14 110.0 0.00 0.25
VAR 141220C00115000 C 12/20/14 115.0 0.00 0.25
VAR 141220P00045000 P 12/20/14 45.0 0.00 0.25
VAR 141220P00050000 P 12/20/14 50.0 0.00 0.25
VAR 141220P00055000 P 12/20/14 55.0 0.00 0.25
VAR 141220P00060000 P 12/20/14 60.0 0.00 0.25
VAR 141220P00065000 P 12/20/14 65.0 0.05 0.30
VAR 141220P00070000 P 12/20/14 70.0 0.20 0.60
VAR 141220P00075000 P 12/20/14 75.0 0.65 1.15
VAR 141220P00080000 P 12/20/14 80.0 1.95 2.75
VAR 141220P00085000 P 12/20/14 85.0 4.80 5.70
VAR 141220P00090000 P 12/20/14 90.0 8.20 9.90
VAR 141220P00095000 P 12/20/14 95.0 12.00 14.70
VAR 141220P00100000 P 12/20/14 100.0 17.60 19.60
VAR 141220P00105000 P 12/20/14 105.0 21.80 24.80
VAR 141220P00110000 P 12/20/14 110.0 26.80 29.70
VAR 141220P00115000 P 12/20/14 115.0 31.70 35.40
VAR 150220C00050000 C 02/20/15 50.0 29.70 33.40
VAR 150220C00055000 C 02/20/15 55.0 24.60 28.40
VAR 150220C00060000 C 02/20/15 60.0 20.70 23.00
VAR 150220C00065000 C 02/20/15 65.0 16.00 18.20
VAR 150220C00070000 C 02/20/15 70.0 11.50 13.50
VAR 150220C00075000 C 02/20/15 75.0 7.60 9.00
VAR 150220C00080000 C 02/20/15 80.0 4.40 5.50
VAR 150220C00085000 C 02/20/15 85.0 2.25 3.00
VAR 150220C00090000 C 02/20/15 90.0 0.90 1.40
VAR 150220C00095000 C 02/20/15 95.0 0.35 0.65
VAR 150220C00100000 C 02/20/15 100.0 0.10 0.35
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.25
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.25
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.25
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.25
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.25
VAR 150220P00055000 P 02/20/15 55.0 0.05 0.30
VAR 150220P00060000 P 02/20/15 60.0 0.10 0.35
VAR 150220P00065000 P 02/20/15 65.0 0.25 0.65
VAR 150220P00070000 P 02/20/15 70.0 0.70 1.10
VAR 150220P00075000 P 02/20/15 75.0 1.50 2.05
VAR 150220P00080000 P 02/20/15 80.0 3.00 3.90
VAR 150220P00085000 P 02/20/15 85.0 5.60 6.70
VAR 150220P00090000 P 02/20/15 90.0 9.00 10.50
VAR 150220P00095000 P 02/20/15 95.0 12.90 14.90
VAR 150220P00100000 P 02/20/15 100.0 17.40 19.70
VAR 150220P00105000 P 02/20/15 105.0 21.90 24.80
VAR 150220P00110000 P 02/20/15 110.0 27.40 29.60
VAR 150220P00115000 P 02/20/15 115.0 31.90 34.70
VAR 150220P00120000 P 02/20/15 120.0 36.90 39.80
VAR 150515C00050000 C 05/15/15 50.0 30.10 33.40
VAR 150515C00055000 C 05/15/15 55.0 25.70 28.60
VAR 150515C00060000 C 05/15/15 60.0 21.00 23.80
VAR 150515C00065000 C 05/15/15 65.0 16.30 18.60
VAR 150515C00070000 C 05/15/15 70.0 12.10 14.30
VAR 150515C00075000 C 05/15/15 75.0 7.90 10.20
VAR 150515C00080000 C 05/15/15 80.0 5.50 6.90
VAR 150515C00085000 C 05/15/15 85.0 3.30 4.30
VAR 150515C00090000 C 05/15/15 90.0 1.75 2.60
VAR 150515C00095000 C 05/15/15 95.0 0.90 1.35
VAR 150515C00100000 C 05/15/15 100.0 0.35 0.75
VAR 150515C00105000 C 05/15/15 105.0 0.15 0.45
VAR 150515C00110000 C 05/15/15 110.0 0.05 0.30
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.25
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.25
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.10 0.55
VAR 150515P00060000 P 05/15/15 60.0 0.35 0.75
VAR 150515P00065000 P 05/15/15 65.0 0.75 1.15
VAR 150515P00070000 P 05/15/15 70.0 1.45 1.95
VAR 150515P00075000 P 05/15/15 75.0 2.45 3.20
VAR 150515P00080000 P 05/15/15 80.0 4.10 5.20
VAR 150515P00085000 P 05/15/15 85.0 6.70 8.10
VAR 150515P00090000 P 05/15/15 90.0 9.80 11.50
VAR 150515P00095000 P 05/15/15 95.0 13.40 15.60
VAR 150515P00100000 P 05/15/15 100.0 17.90 20.10
VAR 150515P00105000 P 05/15/15 105.0 22.00 24.90
VAR 150515P00110000 P 05/15/15 110.0 26.90 30.60
VAR 150515P00115000 P 05/15/15 115.0 31.90 34.70
VAR 150515P00120000 P 05/15/15 120.0 36.90 39.70

OPRA data is delayed 15 minutes.