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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150417C00060000 C 04/17/15 60.0 32.80 36.60
VAR 150417C00065000 C 04/17/15 65.0 27.70 31.40
VAR 150417C00070000 C 04/17/15 70.0 22.70 26.50
VAR 150417C00075000 C 04/17/15 75.0 18.70 21.50
VAR 150417C00080000 C 04/17/15 80.0 13.90 15.90
VAR 150417C00085000 C 04/17/15 85.0 9.00 10.80
VAR 150417C00090000 C 04/17/15 90.0 4.30 5.30
VAR 150417C00095000 C 04/17/15 95.0 0.85 1.10
VAR 150417C00100000 C 04/17/15 100.0 0.00 0.50
VAR 150417C00105000 C 04/17/15 105.0 0.00 0.50
VAR 150417C00110000 C 04/17/15 110.0 0.00 0.50
VAR 150417C00115000 C 04/17/15 115.0 0.00 0.50
VAR 150417C00120000 C 04/17/15 120.0 0.00 0.50
VAR 150417C00125000 C 04/17/15 125.0 0.00 0.50
VAR 150417C00130000 C 04/17/15 130.0 0.00 0.50
VAR 150417P00060000 P 04/17/15 60.0 0.00 0.50
VAR 150417P00065000 P 04/17/15 65.0 0.00 0.50
VAR 150417P00070000 P 04/17/15 70.0 0.00 0.50
VAR 150417P00075000 P 04/17/15 75.0 0.00 0.50
VAR 150417P00080000 P 04/17/15 80.0 0.00 0.50
VAR 150417P00085000 P 04/17/15 85.0 0.00 0.50
VAR 150417P00090000 P 04/17/15 90.0 0.15 0.50
VAR 150417P00095000 P 04/17/15 95.0 1.55 1.90
VAR 150417P00100000 P 04/17/15 100.0 4.30 6.20
VAR 150417P00105000 P 04/17/15 105.0 9.20 11.90
VAR 150417P00110000 P 04/17/15 110.0 13.50 17.20
VAR 150417P00115000 P 04/17/15 115.0 18.40 22.40
VAR 150417P00120000 P 04/17/15 120.0 23.80 27.40
VAR 150417P00125000 P 04/17/15 125.0 28.50 32.70
VAR 150417P00130000 P 04/17/15 130.0 33.50 37.20
VAR 150515C00050000 C 05/15/15 50.0 42.60 46.60
VAR 150515C00055000 C 05/15/15 55.0 37.80 41.60
VAR 150515C00060000 C 05/15/15 60.0 33.70 36.40
VAR 150515C00065000 C 05/15/15 65.0 28.50 31.60
VAR 150515C00070000 C 05/15/15 70.0 23.70 26.60
VAR 150515C00075000 C 05/15/15 75.0 18.70 20.90
VAR 150515C00080000 C 05/15/15 80.0 14.00 16.00
VAR 150515C00085000 C 05/15/15 85.0 9.20 12.10
VAR 150515C00090000 C 05/15/15 90.0 5.40 5.90
VAR 150515C00095000 C 05/15/15 95.0 2.35 3.00
VAR 150515C00100000 C 05/15/15 100.0 0.70 1.10
VAR 150515C00105000 C 05/15/15 105.0 0.05 0.50
VAR 150515C00110000 C 05/15/15 110.0 0.00 0.50
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.50
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.50
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.50
VAR 150515P00060000 P 05/15/15 60.0 0.00 0.50
VAR 150515P00065000 P 05/15/15 65.0 0.00 0.50
VAR 150515P00070000 P 05/15/15 70.0 0.00 0.50
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 0.30 0.80
VAR 150515P00090000 P 05/15/15 90.0 1.20 1.45
VAR 150515P00095000 P 05/15/15 95.0 3.10 3.50
VAR 150515P00100000 P 05/15/15 100.0 5.10 7.10
VAR 150515P00105000 P 05/15/15 105.0 9.40 11.40
VAR 150515P00110000 P 05/15/15 110.0 13.80 16.30
VAR 150515P00115000 P 05/15/15 115.0 18.60 21.20
VAR 150515P00120000 P 05/15/15 120.0 23.90 26.20
VAR 150821C00050000 C 08/21/15 50.0 43.40 46.50
VAR 150821C00055000 C 08/21/15 55.0 38.10 41.50
VAR 150821C00060000 C 08/21/15 60.0 33.20 36.70
VAR 150821C00065000 C 08/21/15 65.0 28.30 31.70
VAR 150821C00070000 C 08/21/15 70.0 23.40 27.00
VAR 150821C00075000 C 08/21/15 75.0 18.60 21.90
VAR 150821C00080000 C 08/21/15 80.0 15.10 16.90
VAR 150821C00085000 C 08/21/15 85.0 10.70 12.60
VAR 150821C00090000 C 08/21/15 90.0 7.30 8.50
VAR 150821C00095000 C 08/21/15 95.0 4.60 5.50
VAR 150821C00100000 C 08/21/15 100.0 2.50 3.50
VAR 150821C00105000 C 08/21/15 105.0 1.05 2.75
VAR 150821C00110000 C 08/21/15 110.0 0.30 1.40
VAR 150821C00115000 C 08/21/15 115.0 0.05 1.05
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 0.90
VAR 150821P00065000 P 08/21/15 65.0 0.10 1.30
VAR 150821P00070000 P 08/21/15 70.0 0.05 1.25
VAR 150821P00075000 P 08/21/15 75.0 0.30 1.65
VAR 150821P00080000 P 08/21/15 80.0 0.70 1.85
VAR 150821P00085000 P 08/21/15 85.0 1.45 2.50
VAR 150821P00090000 P 08/21/15 90.0 2.75 3.70
VAR 150821P00095000 P 08/21/15 95.0 4.70 5.90
VAR 150821P00100000 P 08/21/15 100.0 7.60 9.50
VAR 150821P00105000 P 08/21/15 105.0 10.50 13.60
VAR 150821P00110000 P 08/21/15 110.0 14.90 17.80
VAR 150821P00115000 P 08/21/15 115.0 18.90 22.10
VAR 150821P00120000 P 08/21/15 120.0 23.70 27.20
VAR 151120C00050000 C 11/20/15 50.0 43.60 46.60
VAR 151120C00055000 C 11/20/15 55.0 38.30 41.60
VAR 151120C00060000 C 11/20/15 60.0 33.40 36.70
VAR 151120C00065000 C 11/20/15 65.0 28.50 31.60
VAR 151120C00070000 C 11/20/15 70.0 23.60 27.20
VAR 151120C00075000 C 11/20/15 75.0 19.20 22.70
VAR 151120C00080000 C 11/20/15 80.0 15.40 18.20
VAR 151120C00085000 C 11/20/15 85.0 11.40 13.80
VAR 151120C00090000 C 11/20/15 90.0 7.90 10.90
VAR 151120C00095000 C 11/20/15 95.0 5.70 7.00
VAR 151120C00100000 C 11/20/15 100.0 3.00 5.70
VAR 151120C00105000 C 11/20/15 105.0 1.95 3.10
VAR 151120C00110000 C 11/20/15 110.0 0.50 1.80
VAR 151120C00115000 C 11/20/15 115.0 0.50 1.25
VAR 151120C00120000 C 11/20/15 120.0 0.15 1.35
VAR 151120C00125000 C 11/20/15 125.0 0.05 1.00
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 0.85
VAR 151120P00055000 P 11/20/15 55.0 0.05 0.50
VAR 151120P00060000 P 11/20/15 60.0 0.10 1.50
VAR 151120P00065000 P 11/20/15 65.0 0.15 1.20
VAR 151120P00070000 P 11/20/15 70.0 0.25 1.85
VAR 151120P00075000 P 11/20/15 75.0 0.80 1.65
VAR 151120P00080000 P 11/20/15 80.0 1.45 2.60
VAR 151120P00085000 P 11/20/15 85.0 2.30 4.40
VAR 151120P00090000 P 11/20/15 90.0 3.80 6.00
VAR 151120P00095000 P 11/20/15 95.0 5.70 7.90
VAR 151120P00100000 P 11/20/15 100.0 8.50 11.00
VAR 151120P00105000 P 11/20/15 105.0 11.40 14.70
VAR 151120P00110000 P 11/20/15 110.0 15.10 18.20
VAR 151120P00115000 P 11/20/15 115.0 19.50 22.90
VAR 151120P00120000 P 11/20/15 120.0 24.10 27.40
VAR 151120P00125000 P 11/20/15 125.0 28.90 32.50
VAR 151120P00130000 P 11/20/15 130.0 33.80 37.20
VAR 151120P00135000 P 11/20/15 135.0 38.70 42.40
VAR 151120P00140000 P 11/20/15 140.0 43.60 47.40

OPRA data is delayed 15 minutes.