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 (2015-05-22)Premium Content

Varian Medical System (VAR)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150821C00050000 C 08/21/15 50.0 35.10 37.50
VAR 150821C00055000 C 08/21/15 55.0 30.60 33.00
VAR 150821C00060000 C 08/21/15 60.0 25.60 28.00
VAR 150821C00065000 C 08/21/15 65.0 20.30 22.70
VAR 150821C00070000 C 08/21/15 70.0 15.50 17.90
VAR 150821C00075000 C 08/21/15 75.0 10.70 11.80
VAR 150821C00080000 C 08/21/15 80.0 5.80 7.00
VAR 150821C00085000 C 08/21/15 85.0 1.70 2.20
VAR 150821C00090000 C 08/21/15 90.0 0.10 0.35
VAR 150821C00095000 C 08/21/15 95.0 0.00 0.50
VAR 150821C00100000 C 08/21/15 100.0 0.00 0.40
VAR 150821C00105000 C 08/21/15 105.0 0.00 0.50
VAR 150821C00110000 C 08/21/15 110.0 0.00 0.40
VAR 150821C00115000 C 08/21/15 115.0 0.00 0.40
VAR 150821C00120000 C 08/21/15 120.0 0.00 0.40
VAR 150821P00050000 P 08/21/15 50.0 0.00 0.40
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 0.00 0.45
VAR 150821P00070000 P 08/21/15 70.0 0.00 0.45
VAR 150821P00075000 P 08/21/15 75.0 0.05 0.40
VAR 150821P00080000 P 08/21/15 80.0 0.10 0.45
VAR 150821P00085000 P 08/21/15 85.0 0.80 1.05
VAR 150821P00090000 P 08/21/15 90.0 3.70 4.60
VAR 150821P00095000 P 08/21/15 95.0 8.20 9.40
VAR 150821P00100000 P 08/21/15 100.0 13.00 14.50
VAR 150821P00105000 P 08/21/15 105.0 17.80 19.50
VAR 150821P00110000 P 08/21/15 110.0 22.40 24.50
VAR 150821P00115000 P 08/21/15 115.0 27.00 30.70
VAR 150821P00120000 P 08/21/15 120.0 33.20 35.00
VAR 150918C00045000 C 09/18/15 45.0 39.30 43.20
VAR 150918C00050000 C 09/18/15 50.0 35.00 37.90
VAR 150918C00055000 C 09/18/15 55.0 29.70 32.90
VAR 150918C00060000 C 09/18/15 60.0 25.00 28.10
VAR 150918C00065000 C 09/18/15 65.0 20.50 22.50
VAR 150918C00070000 C 09/18/15 70.0 15.80 17.40
VAR 150918C00075000 C 09/18/15 75.0 10.80 12.20
VAR 150918C00080000 C 09/18/15 80.0 6.20 7.50
VAR 150918C00085000 C 09/18/15 85.0 2.60 3.10
VAR 150918C00090000 C 09/18/15 90.0 0.70 1.05
VAR 150918C00095000 C 09/18/15 95.0 0.00 0.45
VAR 150918C00100000 C 09/18/15 100.0 0.00 0.50
VAR 150918C00105000 C 09/18/15 105.0 0.00 0.50
VAR 150918C00110000 C 09/18/15 110.0 0.00 0.40
VAR 150918C00115000 C 09/18/15 115.0 0.00 0.50
VAR 150918C00120000 C 09/18/15 120.0 0.00 0.50
VAR 150918C00125000 C 09/18/15 125.0 0.00 0.50
VAR 150918C00130000 C 09/18/15 130.0 0.00 0.40
VAR 150918P00045000 P 09/18/15 45.0 0.00 0.50
VAR 150918P00050000 P 09/18/15 50.0 0.00 0.45
VAR 150918P00055000 P 09/18/15 55.0 0.00 0.50
VAR 150918P00060000 P 09/18/15 60.0 0.00 0.50
VAR 150918P00065000 P 09/18/15 65.0 0.00 0.50
VAR 150918P00070000 P 09/18/15 70.0 0.00 0.50
VAR 150918P00075000 P 09/18/15 75.0 0.00 0.50
VAR 150918P00080000 P 09/18/15 80.0 0.20 0.70
VAR 150918P00085000 P 09/18/15 85.0 1.55 1.80
VAR 150918P00090000 P 09/18/15 90.0 3.90 5.00
VAR 150918P00095000 P 09/18/15 95.0 8.30 9.50
VAR 150918P00100000 P 09/18/15 100.0 13.30 14.70
VAR 150918P00105000 P 09/18/15 105.0 17.80 20.70
VAR 150918P00110000 P 09/18/15 110.0 22.90 24.60
VAR 150918P00115000 P 09/18/15 115.0 27.10 29.90
VAR 150918P00120000 P 09/18/15 120.0 32.10 34.90
VAR 150918P00125000 P 09/18/15 125.0 36.90 40.70
VAR 150918P00130000 P 09/18/15 130.0 42.00 45.70
VAR 151120C00050000 C 11/20/15 50.0 35.40 37.10
VAR 151120C00055000 C 11/20/15 55.0 29.50 33.00
VAR 151120C00060000 C 11/20/15 60.0 24.70 28.10
VAR 151120C00065000 C 11/20/15 65.0 19.60 23.20
VAR 151120C00070000 C 11/20/15 70.0 16.10 18.10
VAR 151120C00075000 C 11/20/15 75.0 11.50 12.70
VAR 151120C00080000 C 11/20/15 80.0 7.20 8.60
VAR 151120C00085000 C 11/20/15 85.0 4.10 5.10
VAR 151120C00090000 C 11/20/15 90.0 2.20 2.40
VAR 151120C00095000 C 11/20/15 95.0 0.65 1.15
VAR 151120C00100000 C 11/20/15 100.0 0.05 0.55
VAR 151120C00105000 C 11/20/15 105.0 0.00 0.50
VAR 151120C00110000 C 11/20/15 110.0 0.00 0.45
VAR 151120C00115000 C 11/20/15 115.0 0.00 0.45
VAR 151120C00120000 C 11/20/15 120.0 0.00 0.45
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 0.45
VAR 151120C00140000 C 11/20/15 140.0 0.00 0.45
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 0.00 0.50
VAR 151120P00065000 P 11/20/15 65.0 0.00 0.50
VAR 151120P00070000 P 11/20/15 70.0 0.10 0.55
VAR 151120P00075000 P 11/20/15 75.0 0.35 1.10
VAR 151120P00080000 P 11/20/15 80.0 1.40 1.80
VAR 151120P00085000 P 11/20/15 85.0 3.00 3.50
VAR 151120P00090000 P 11/20/15 90.0 5.50 6.30
VAR 151120P00095000 P 11/20/15 95.0 8.90 10.00
VAR 151120P00100000 P 11/20/15 100.0 13.20 14.60
VAR 151120P00105000 P 11/20/15 105.0 17.80 20.20
VAR 151120P00110000 P 11/20/15 110.0 22.70 24.90
VAR 151120P00115000 P 11/20/15 115.0 27.10 30.70
VAR 151120P00120000 P 11/20/15 120.0 32.20 35.70
VAR 151120P00125000 P 11/20/15 125.0 36.90 40.70
VAR 151120P00130000 P 11/20/15 130.0 41.90 45.70
VAR 151120P00135000 P 11/20/15 135.0 46.80 50.70
VAR 151120P00140000 P 11/20/15 140.0 51.80 55.70
VAR 160219C00045000 C 02/19/16 45.0 39.40 43.70
VAR 160219C00050000 C 02/19/16 50.0 34.10 38.70
VAR 160219C00055000 C 02/19/16 55.0 29.40 33.90
VAR 160219C00060000 C 02/19/16 60.0 24.60 29.10
VAR 160219C00065000 C 02/19/16 65.0 21.10 23.70
VAR 160219C00070000 C 02/19/16 70.0 16.80 19.20
VAR 160219C00075000 C 02/19/16 75.0 12.40 14.50
VAR 160219C00080000 C 02/19/16 80.0 8.20 11.10
VAR 160219C00085000 C 02/19/16 85.0 5.40 6.90
VAR 160219C00090000 C 02/19/16 90.0 3.40 3.90
VAR 160219C00095000 C 02/19/16 95.0 1.75 2.30
VAR 160219C00100000 C 02/19/16 100.0 0.50 1.75
VAR 160219C00105000 C 02/19/16 105.0 0.10 1.45
VAR 160219C00110000 C 02/19/16 110.0 0.00 1.15
VAR 160219C00115000 C 02/19/16 115.0 0.00 0.50
VAR 160219C00120000 C 02/19/16 120.0 0.00 0.50
VAR 160219C00125000 C 02/19/16 125.0 0.00 0.50
VAR 160219C00130000 C 02/19/16 130.0 0.00 0.50
VAR 160219P00045000 P 02/19/16 45.0 0.00 0.50
VAR 160219P00050000 P 02/19/16 50.0 0.00 0.55
VAR 160219P00055000 P 02/19/16 55.0 0.00 0.50
VAR 160219P00060000 P 02/19/16 60.0 0.10 0.60
VAR 160219P00065000 P 02/19/16 65.0 0.25 1.20
VAR 160219P00070000 P 02/19/16 70.0 0.60 1.75
VAR 160219P00075000 P 02/19/16 75.0 1.05 2.30
VAR 160219P00080000 P 02/19/16 80.0 2.50 3.10
VAR 160219P00085000 P 02/19/16 85.0 4.30 4.90
VAR 160219P00090000 P 02/19/16 90.0 6.50 8.00
VAR 160219P00095000 P 02/19/16 95.0 9.80 12.10
VAR 160219P00100000 P 02/19/16 100.0 14.00 15.40
VAR 160219P00105000 P 02/19/16 105.0 18.60 19.80
VAR 160219P00110000 P 02/19/16 110.0 22.70 24.80
VAR 160219P00115000 P 02/19/16 115.0 26.70 31.20
VAR 160219P00120000 P 02/19/16 120.0 31.70 36.20
VAR 160219P00125000 P 02/19/16 125.0 36.70 41.20
VAR 160219P00130000 P 02/19/16 130.0 41.60 46.20

OPRA data is delayed 15 minutes.