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 (2014-05-23)Premium Content

Varian Medical System (VAR)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 140816C00045000 C 08/16/14 45.0 38.90 41.80
VAR 140816C00050000 C 08/16/14 50.0 34.60 36.40
VAR 140816C00055000 C 08/16/14 55.0 29.50 31.30
VAR 140816C00060000 C 08/16/14 60.0 24.30 26.40
VAR 140816C00065000 C 08/16/14 65.0 18.90 21.60
VAR 140816C00070000 C 08/16/14 70.0 14.00 16.50
VAR 140816C00075000 C 08/16/14 75.0 10.40 11.60
VAR 140816C00080000 C 08/16/14 80.0 4.60 7.00
VAR 140816C00085000 C 08/16/14 85.0 2.55 2.85
VAR 140816C00090000 C 08/16/14 90.0 0.75 0.95
VAR 140816C00095000 C 08/16/14 95.0 0.25 0.40
VAR 140816C00100000 C 08/16/14 100.0 0.00 0.25
VAR 140816C00105000 C 08/16/14 105.0 0.00 0.25
VAR 140816P00045000 P 08/16/14 45.0 0.00 0.25
VAR 140816P00050000 P 08/16/14 50.0 0.00 0.25
VAR 140816P00055000 P 08/16/14 55.0 0.00 0.25
VAR 140816P00060000 P 08/16/14 60.0 0.00 0.25
VAR 140816P00065000 P 08/16/14 65.0 0.00 0.15
VAR 140816P00070000 P 08/16/14 70.0 0.00 0.35
VAR 140816P00075000 P 08/16/14 75.0 0.20 0.45
VAR 140816P00080000 P 08/16/14 80.0 0.55 1.00
VAR 140816P00085000 P 08/16/14 85.0 1.80 2.30
VAR 140816P00090000 P 08/16/14 90.0 4.70 5.60
VAR 140816P00095000 P 08/16/14 95.0 8.40 10.00
VAR 140816P00100000 P 08/16/14 100.0 13.70 15.10
VAR 140816P00105000 P 08/16/14 105.0 18.50 20.20
VAR 140920C00050000 C 09/20/14 50.0 34.30 36.40
VAR 140920C00055000 C 09/20/14 55.0 29.30 31.40
VAR 140920C00060000 C 09/20/14 60.0 24.40 26.40
VAR 140920C00065000 C 09/20/14 65.0 19.30 21.50
VAR 140920C00070000 C 09/20/14 70.0 14.10 17.10
VAR 140920C00075000 C 09/20/14 75.0 9.30 12.00
VAR 140920C00080000 C 09/20/14 80.0 4.80 7.40
VAR 140920C00085000 C 09/20/14 85.0 3.10 3.80
VAR 140920C00090000 C 09/20/14 90.0 0.95 1.55
VAR 140920C00095000 C 09/20/14 95.0 0.20 0.70
VAR 140920C00100000 C 09/20/14 100.0 0.05 0.40
VAR 140920C00105000 C 09/20/14 105.0 0.00 0.45
VAR 140920C00110000 C 09/20/14 110.0 0.00 0.50
VAR 140920C00115000 C 09/20/14 115.0 0.00 0.25
VAR 140920C00120000 C 09/20/14 120.0 0.00 0.25
VAR 140920P00050000 P 09/20/14 50.0 0.00 0.25
VAR 140920P00055000 P 09/20/14 55.0 0.00 0.25
VAR 140920P00060000 P 09/20/14 60.0 0.00 0.25
VAR 140920P00065000 P 09/20/14 65.0 0.05 0.75
VAR 140920P00070000 P 09/20/14 70.0 0.05 0.40
VAR 140920P00075000 P 09/20/14 75.0 0.35 1.05
VAR 140920P00080000 P 09/20/14 80.0 0.80 1.80
VAR 140920P00085000 P 09/20/14 85.0 2.30 2.90
VAR 140920P00090000 P 09/20/14 90.0 5.10 7.60
VAR 140920P00095000 P 09/20/14 95.0 8.60 11.80
VAR 140920P00100000 P 09/20/14 100.0 13.30 16.40
VAR 140920P00105000 P 09/20/14 105.0 18.70 20.70
VAR 140920P00110000 P 09/20/14 110.0 23.40 25.70
VAR 140920P00115000 P 09/20/14 115.0 28.40 30.70
VAR 140920P00120000 P 09/20/14 120.0 33.50 36.20
VAR 141122C00050000 C 11/22/14 50.0 34.30 36.40
VAR 141122C00055000 C 11/22/14 55.0 29.40 31.50
VAR 141122C00060000 C 11/22/14 60.0 24.50 26.90
VAR 141122C00065000 C 11/22/14 65.0 19.70 21.60
VAR 141122C00070000 C 11/22/14 70.0 14.40 16.90
VAR 141122C00075000 C 11/22/14 75.0 9.80 12.30
VAR 141122C00080000 C 11/22/14 80.0 5.70 8.30
VAR 141122C00085000 C 11/22/14 85.0 3.70 5.00
VAR 141122C00090000 C 11/22/14 90.0 1.50 2.55
VAR 141122C00095000 C 11/22/14 95.0 0.65 1.30
VAR 141122C00100000 C 11/22/14 100.0 0.20 0.70
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.35
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.30
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.50
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 0.10 0.50
VAR 141122P00070000 P 11/22/14 70.0 0.40 0.75
VAR 141122P00075000 P 11/22/14 75.0 0.85 1.25
VAR 141122P00080000 P 11/22/14 80.0 1.75 2.35
VAR 141122P00085000 P 11/22/14 85.0 3.20 4.80
VAR 141122P00090000 P 11/22/14 90.0 5.90 7.50
VAR 141122P00095000 P 11/22/14 95.0 9.70 12.10
VAR 141122P00100000 P 11/22/14 100.0 13.60 16.50
VAR 141122P00105000 P 11/22/14 105.0 18.30 21.30
VAR 141122P00110000 P 11/22/14 110.0 23.60 25.80
VAR 141122P00115000 P 11/22/14 115.0 28.20 31.20
VAR 150220C00050000 C 02/20/15 50.0 34.30 36.50
VAR 150220C00055000 C 02/20/15 55.0 29.30 31.80
VAR 150220C00060000 C 02/20/15 60.0 24.60 26.90
VAR 150220C00065000 C 02/20/15 65.0 19.60 22.10
VAR 150220C00070000 C 02/20/15 70.0 14.90 17.40
VAR 150220C00075000 C 02/20/15 75.0 10.70 13.20
VAR 150220C00080000 C 02/20/15 80.0 7.70 9.80
VAR 150220C00085000 C 02/20/15 85.0 4.60 6.50
VAR 150220C00090000 C 02/20/15 90.0 2.65 4.00
VAR 150220C00095000 C 02/20/15 95.0 1.30 2.25
VAR 150220C00100000 C 02/20/15 100.0 0.70 1.25
VAR 150220C00105000 C 02/20/15 105.0 0.20 0.70
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.40
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.35
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.30
VAR 150220P00050000 P 02/20/15 50.0 0.05 0.35
VAR 150220P00055000 P 02/20/15 55.0 0.10 0.45
VAR 150220P00060000 P 02/20/15 60.0 0.30 0.60
VAR 150220P00065000 P 02/20/15 65.0 0.55 0.85
VAR 150220P00070000 P 02/20/15 70.0 0.75 1.50
VAR 150220P00075000 P 02/20/15 75.0 1.50 2.50
VAR 150220P00080000 P 02/20/15 80.0 2.60 4.00
VAR 150220P00085000 P 02/20/15 85.0 4.70 6.10
VAR 150220P00090000 P 02/20/15 90.0 6.60 8.70
VAR 150220P00095000 P 02/20/15 95.0 10.40 13.20
VAR 150220P00100000 P 02/20/15 100.0 14.60 17.20
VAR 150220P00105000 P 02/20/15 105.0 18.50 21.60
VAR 150220P00110000 P 02/20/15 110.0 23.30 26.40
VAR 150220P00115000 P 02/20/15 115.0 28.30 30.80
VAR 150220P00120000 P 02/20/15 120.0 33.30 35.80

OPRA data is delayed 15 minutes.