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 (2015-08-21)Premium Content

Varian Medical System (VAR)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150918C00045000 C 09/18/15 45.0 34.70 38.10
VAR 150918C00050000 C 09/18/15 50.0 29.00 32.80
VAR 150918C00055000 C 09/18/15 55.0 24.40 27.90
VAR 150918C00060000 C 09/18/15 60.0 19.90 22.50
VAR 150918C00065000 C 09/18/15 65.0 14.90 18.00
VAR 150918C00070000 C 09/18/15 70.0 9.70 12.20
VAR 150918C00075000 C 09/18/15 75.0 5.50 7.40
VAR 150918C00080000 C 09/18/15 80.0 2.00 2.50
VAR 150918C00085000 C 09/18/15 85.0 0.25 0.50
VAR 150918C00090000 C 09/18/15 90.0 0.00 0.25
VAR 150918C00095000 C 09/18/15 95.0 0.00 0.25
VAR 150918C00100000 C 09/18/15 100.0 0.00 0.25
VAR 150918C00105000 C 09/18/15 105.0 0.00 0.25
VAR 150918C00110000 C 09/18/15 110.0 0.00 0.25
VAR 150918C00115000 C 09/18/15 115.0 0.00 0.25
VAR 150918C00120000 C 09/18/15 120.0 0.00 0.25
VAR 150918C00125000 C 09/18/15 125.0 0.00 0.25
VAR 150918C00130000 C 09/18/15 130.0 0.00 0.25
VAR 150918P00045000 P 09/18/15 45.0 0.00 0.25
VAR 150918P00050000 P 09/18/15 50.0 0.00 0.25
VAR 150918P00055000 P 09/18/15 55.0 0.00 0.30
VAR 150918P00060000 P 09/18/15 60.0 0.00 0.30
VAR 150918P00065000 P 09/18/15 65.0 0.00 0.30
VAR 150918P00070000 P 09/18/15 70.0 0.00 0.40
VAR 150918P00075000 P 09/18/15 75.0 0.15 0.60
VAR 150918P00080000 P 09/18/15 80.0 1.10 1.50
VAR 150918P00085000 P 09/18/15 85.0 4.20 4.90
VAR 150918P00090000 P 09/18/15 90.0 7.80 10.10
VAR 150918P00095000 P 09/18/15 95.0 12.10 15.20
VAR 150918P00100000 P 09/18/15 100.0 17.10 20.60
VAR 150918P00105000 P 09/18/15 105.0 21.90 25.60
VAR 150918P00110000 P 09/18/15 110.0 26.90 30.80
VAR 150918P00115000 P 09/18/15 115.0 32.20 35.70
VAR 150918P00120000 P 09/18/15 120.0 37.10 40.80
VAR 150918P00125000 P 09/18/15 125.0 42.10 45.70
VAR 150918P00130000 P 09/18/15 130.0 47.10 50.70
VAR 151016C00045000 C 10/16/15 45.0 35.00 37.60
VAR 151016C00050000 C 10/16/15 50.0 30.00 33.10
VAR 151016C00055000 C 10/16/15 55.0 24.80 28.20
VAR 151016C00060000 C 10/16/15 60.0 20.10 22.70
VAR 151016C00065000 C 10/16/15 65.0 15.20 18.40
VAR 151016C00070000 C 10/16/15 70.0 10.40 13.00
VAR 151016C00075000 C 10/16/15 75.0 6.50 7.90
VAR 151016C00080000 C 10/16/15 80.0 3.00 4.10
VAR 151016C00085000 C 10/16/15 85.0 1.00 1.45
VAR 151016C00090000 C 10/16/15 90.0 0.20 0.50
VAR 151016C00095000 C 10/16/15 95.0 0.00 0.30
VAR 151016C00100000 C 10/16/15 100.0 0.00 0.25
VAR 151016C00105000 C 10/16/15 105.0 0.00 0.25
VAR 151016C00110000 C 10/16/15 110.0 0.00 0.25
VAR 151016C00115000 C 10/16/15 115.0 0.00 0.25
VAR 151016C00120000 C 10/16/15 120.0 0.00 0.25
VAR 151016C00125000 C 10/16/15 125.0 0.00 0.25
VAR 151016P00045000 P 10/16/15 45.0 0.00 0.40
VAR 151016P00050000 P 10/16/15 50.0 0.00 0.40
VAR 151016P00055000 P 10/16/15 55.0 0.00 0.40
VAR 151016P00060000 P 10/16/15 60.0 0.05 0.45
VAR 151016P00065000 P 10/16/15 65.0 0.10 0.50
VAR 151016P00070000 P 10/16/15 70.0 0.25 0.65
VAR 151016P00075000 P 10/16/15 75.0 0.75 1.15
VAR 151016P00080000 P 10/16/15 80.0 2.10 2.55
VAR 151016P00085000 P 10/16/15 85.0 4.80 5.60
VAR 151016P00090000 P 10/16/15 90.0 8.50 10.00
VAR 151016P00095000 P 10/16/15 95.0 11.90 15.20
VAR 151016P00100000 P 10/16/15 100.0 17.10 20.20
VAR 151016P00105000 P 10/16/15 105.0 21.90 25.20
VAR 151016P00110000 P 10/16/15 110.0 27.20 30.60
VAR 151016P00115000 P 10/16/15 115.0 32.10 35.70
VAR 151016P00120000 P 10/16/15 120.0 37.10 40.70
VAR 151016P00125000 P 10/16/15 125.0 42.00 45.80
VAR 151120C00050000 C 11/20/15 50.0 29.20 33.20
VAR 151120C00055000 C 11/20/15 55.0 24.20 27.60
VAR 151120C00060000 C 11/20/15 60.0 19.30 23.00
VAR 151120C00065000 C 11/20/15 65.0 14.80 18.20
VAR 151120C00070000 C 11/20/15 70.0 10.30 13.40
VAR 151120C00075000 C 11/20/15 75.0 7.50 9.00
VAR 151120C00080000 C 11/20/15 80.0 4.20 5.20
VAR 151120C00085000 C 11/20/15 85.0 2.00 2.30
VAR 151120C00090000 C 11/20/15 90.0 0.80 1.00
VAR 151120C00095000 C 11/20/15 95.0 0.15 0.55
VAR 151120C00100000 C 11/20/15 100.0 0.00 0.35
VAR 151120C00105000 C 11/20/15 105.0 0.00 0.25
VAR 151120C00110000 C 11/20/15 110.0 0.00 0.25
VAR 151120C00115000 C 11/20/15 115.0 0.00 0.25
VAR 151120C00120000 C 11/20/15 120.0 0.00 0.25
VAR 151120C00125000 C 11/20/15 125.0 0.00 0.25
VAR 151120C00130000 C 11/20/15 130.0 0.00 0.25
VAR 151120C00135000 C 11/20/15 135.0 0.00 0.25
VAR 151120C00140000 C 11/20/15 140.0 0.00 0.25
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 0.20 0.50
VAR 151120P00065000 P 11/20/15 65.0 0.35 0.75
VAR 151120P00070000 P 11/20/15 70.0 0.75 1.20
VAR 151120P00075000 P 11/20/15 75.0 1.65 2.10
VAR 151120P00080000 P 11/20/15 80.0 3.30 3.80
VAR 151120P00085000 P 11/20/15 85.0 5.90 6.60
VAR 151120P00090000 P 11/20/15 90.0 8.00 10.60
VAR 151120P00095000 P 11/20/15 95.0 12.30 16.10
VAR 151120P00100000 P 11/20/15 100.0 16.90 20.50
VAR 151120P00105000 P 11/20/15 105.0 22.10 25.80
VAR 151120P00110000 P 11/20/15 110.0 26.80 30.20
VAR 151120P00115000 P 11/20/15 115.0 31.80 35.60
VAR 151120P00120000 P 11/20/15 120.0 36.90 40.70
VAR 151120P00125000 P 11/20/15 125.0 41.90 45.70
VAR 151120P00130000 P 11/20/15 130.0 46.90 50.70
VAR 151120P00135000 P 11/20/15 135.0 51.90 55.60
VAR 151120P00140000 P 11/20/15 140.0 56.90 60.60
VAR 160219C00045000 C 02/19/16 45.0 34.40 38.50
VAR 160219C00050000 C 02/19/16 50.0 29.50 33.60
VAR 160219C00055000 C 02/19/16 55.0 24.70 28.40
VAR 160219C00060000 C 02/19/16 60.0 20.00 24.20
VAR 160219C00065000 C 02/19/16 65.0 15.80 18.80
VAR 160219C00070000 C 02/19/16 70.0 11.60 14.40
VAR 160219C00075000 C 02/19/16 75.0 8.10 10.60
VAR 160219C00080000 C 02/19/16 80.0 6.10 8.10
VAR 160219C00085000 C 02/19/16 85.0 3.70 4.60
VAR 160219C00090000 C 02/19/16 90.0 2.00 2.80
VAR 160219C00095000 C 02/19/16 95.0 1.00 1.70
VAR 160219C00100000 C 02/19/16 100.0 0.50 0.95
VAR 160219C00105000 C 02/19/16 105.0 0.05 0.55
VAR 160219C00110000 C 02/19/16 110.0 0.00 0.50
VAR 160219C00115000 C 02/19/16 115.0 0.00 0.40
VAR 160219C00120000 C 02/19/16 120.0 0.00 0.35
VAR 160219C00125000 C 02/19/16 125.0 0.00 0.35
VAR 160219C00130000 C 02/19/16 130.0 0.00 0.35
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 0.20 1.05
VAR 160219P00060000 P 02/19/16 60.0 0.50 1.35
VAR 160219P00065000 P 02/19/16 65.0 1.00 1.75
VAR 160219P00070000 P 02/19/16 70.0 1.80 2.40
VAR 160219P00075000 P 02/19/16 75.0 2.65 3.80
VAR 160219P00080000 P 02/19/16 80.0 4.80 5.70
VAR 160219P00085000 P 02/19/16 85.0 7.20 8.30
VAR 160219P00090000 P 02/19/16 90.0 9.30 13.00
VAR 160219P00095000 P 02/19/16 95.0 13.20 16.40
VAR 160219P00100000 P 02/19/16 100.0 17.30 20.70
VAR 160219P00105000 P 02/19/16 105.0 21.90 26.10
VAR 160219P00110000 P 02/19/16 110.0 26.70 30.90
VAR 160219P00115000 P 02/19/16 115.0 31.60 35.80
VAR 160219P00120000 P 02/19/16 120.0 36.80 40.60
VAR 160219P00125000 P 02/19/16 125.0 41.70 45.80
VAR 160219P00130000 P 02/19/16 130.0 46.90 50.80

OPRA data is delayed 15 minutes.