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 (2017-08-18)Premium Content

Varian Medical System (VAR)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 171020C00055000 C 10/20/17 55.0 50.40 53.60
VAR 171020C00060000 C 10/20/17 60.0 44.60 49.40
VAR 171020C00065000 C 10/20/17 65.0 39.60 44.40
VAR 171020C00070000 C 10/20/17 70.0 35.00 38.60
VAR 171020C00075000 C 10/20/17 75.0 29.70 34.00
VAR 171020C00080000 C 10/20/17 80.0 24.70 28.90
VAR 171020C00085000 C 10/20/17 85.0 19.90 24.00
VAR 171020C00090000 C 10/20/17 90.0 15.20 18.60
VAR 171020C00095000 C 10/20/17 95.0 11.20 13.30
VAR 171020C00100000 C 10/20/17 100.0 6.90 8.20
VAR 171020C00105000 C 10/20/17 105.0 3.10 3.50
VAR 171020C00110000 C 10/20/17 110.0 0.75 1.00
VAR 171020C00115000 C 10/20/17 115.0 0.10 0.25
VAR 171020C00120000 C 10/20/17 120.0 0.00 0.25
VAR 171020C00125000 C 10/20/17 125.0 0.00 0.10
VAR 171020C00130000 C 10/20/17 130.0 0.00 0.15
VAR 171020C00135000 C 10/20/17 135.0 0.00 0.10
VAR 171020C00140000 C 10/20/17 140.0 0.00 0.10
VAR 171020C00145000 C 10/20/17 145.0 0.00 0.15
VAR 171020P00055000 P 10/20/17 55.0 0.00 0.25
VAR 171020P00060000 P 10/20/17 60.0 0.00 0.10
VAR 171020P00065000 P 10/20/17 65.0 0.00 0.20
VAR 171020P00070000 P 10/20/17 70.0 0.00 4.50
VAR 171020P00075000 P 10/20/17 75.0 0.00 4.00
VAR 171020P00080000 P 10/20/17 80.0 0.00 4.20
VAR 171020P00085000 P 10/20/17 85.0 0.00 0.50
VAR 171020P00090000 P 10/20/17 90.0 0.00 0.25
VAR 171020P00095000 P 10/20/17 95.0 0.00 0.65
VAR 171020P00100000 P 10/20/17 100.0 0.25 0.60
VAR 171020P00105000 P 10/20/17 105.0 1.10 1.25
VAR 171020P00110000 P 10/20/17 110.0 3.60 5.30
VAR 171020P00115000 P 10/20/17 115.0 6.90 8.90
VAR 171020P00120000 P 10/20/17 120.0 11.70 14.90
VAR 171020P00125000 P 10/20/17 125.0 15.70 20.20
VAR 171020P00130000 P 10/20/17 130.0 21.00 25.40
VAR 171020P00135000 P 10/20/17 135.0 26.00 30.30
VAR 171020P00140000 P 10/20/17 140.0 31.10 35.20
VAR 171020P00145000 P 10/20/17 145.0 36.40 40.00
VAR 171117C00055000 C 11/17/17 55.0 50.40 53.70
VAR 171117C00060000 C 11/17/17 60.0 45.20 48.60
VAR 171117C00065000 C 11/17/17 65.0 39.80 44.00
VAR 171117C00070000 C 11/17/17 70.0 35.40 38.80
VAR 171117C00075000 C 11/17/17 75.0 30.00 33.80
VAR 171117C00080000 C 11/17/17 80.0 25.20 29.00
VAR 171117C00085000 C 11/17/17 85.0 20.20 24.30
VAR 171117C00090000 C 11/17/17 90.0 15.70 19.20
VAR 171117C00095000 C 11/17/17 95.0 12.20 13.80
VAR 171117C00100000 C 11/17/17 100.0 8.20 9.20
VAR 171117C00105000 C 11/17/17 105.0 4.60 5.10
VAR 171117C00110000 C 11/17/17 110.0 1.90 2.60
VAR 171117C00115000 C 11/17/17 115.0 0.75 1.15
VAR 171117C00120000 C 11/17/17 120.0 0.25 0.60
VAR 171117C00125000 C 11/17/17 125.0 0.00 4.30
VAR 171117P00055000 P 11/17/17 55.0 0.00 4.10
VAR 171117P00060000 P 11/17/17 60.0 0.00 0.30
VAR 171117P00065000 P 11/17/17 65.0 0.00 0.15
VAR 171117P00070000 P 11/17/17 70.0 0.00 0.25
VAR 171117P00075000 P 11/17/17 75.0 0.00 0.20
VAR 171117P00080000 P 11/17/17 80.0 0.00 0.30
VAR 171117P00085000 P 11/17/17 85.0 0.10 0.50
VAR 171117P00090000 P 11/17/17 90.0 0.15 0.75
VAR 171117P00095000 P 11/17/17 95.0 0.20 2.20
VAR 171117P00100000 P 11/17/17 100.0 1.15 1.65
VAR 171117P00105000 P 11/17/17 105.0 2.25 3.00
VAR 171117P00110000 P 11/17/17 110.0 4.90 5.40
VAR 171117P00115000 P 11/17/17 115.0 7.30 10.30
VAR 171117P00120000 P 11/17/17 120.0 11.70 13.90
VAR 171117P00125000 P 11/17/17 125.0 16.30 20.10
VAR 180216C00055000 C 02/16/18 55.0 49.90 54.00
VAR 180216C00060000 C 02/16/18 60.0 45.20 49.20
VAR 180216C00065000 C 02/16/18 65.0 40.30 44.20
VAR 180216C00070000 C 02/16/18 70.0 35.40 39.50
VAR 180216C00075000 C 02/16/18 75.0 30.50 34.60
VAR 180216C00080000 C 02/16/18 80.0 26.40 29.40
VAR 180216C00085000 C 02/16/18 85.0 21.30 24.70
VAR 180216C00090000 C 02/16/18 90.0 16.80 19.50
VAR 180216C00095000 C 02/16/18 95.0 13.90 15.00
VAR 180216C00100000 C 02/16/18 100.0 10.00 11.00
VAR 180216C00105000 C 02/16/18 105.0 6.20 8.50
VAR 180216C00110000 C 02/16/18 110.0 4.10 4.50
VAR 180216C00115000 C 02/16/18 115.0 2.15 2.65
VAR 180216C00120000 C 02/16/18 120.0 1.10 2.00
VAR 180216C00125000 C 02/16/18 125.0 0.35 2.80
VAR 180216C00130000 C 02/16/18 130.0 0.10 1.05
VAR 180216C00135000 C 02/16/18 135.0 0.00 0.65
VAR 180216C00140000 C 02/16/18 140.0 0.00 0.75
VAR 180216C00145000 C 02/16/18 145.0 0.00 0.95
VAR 180216C00150000 C 02/16/18 150.0 0.00 0.65
VAR 180216P00055000 P 02/16/18 55.0 0.00 0.60
VAR 180216P00060000 P 02/16/18 60.0 0.00 1.05
VAR 180216P00065000 P 02/16/18 65.0 0.00 3.90
VAR 180216P00070000 P 02/16/18 70.0 0.05 1.05
VAR 180216P00075000 P 02/16/18 75.0 0.15 0.95
VAR 180216P00080000 P 02/16/18 80.0 0.30 1.10
VAR 180216P00085000 P 02/16/18 85.0 0.50 1.60
VAR 180216P00090000 P 02/16/18 90.0 0.40 1.75
VAR 180216P00095000 P 02/16/18 95.0 1.50 2.15
VAR 180216P00100000 P 02/16/18 100.0 2.30 4.10
VAR 180216P00105000 P 02/16/18 105.0 4.10 4.80
VAR 180216P00110000 P 02/16/18 110.0 6.30 7.30
VAR 180216P00115000 P 02/16/18 115.0 9.60 10.60
VAR 180216P00120000 P 02/16/18 120.0 12.70 14.90
VAR 180216P00125000 P 02/16/18 125.0 17.10 20.40
VAR 180216P00130000 P 02/16/18 130.0 21.00 25.30
VAR 180216P00135000 P 02/16/18 135.0 26.30 30.00
VAR 180216P00140000 P 02/16/18 140.0 31.30 34.90
VAR 180216P00145000 P 02/16/18 145.0 36.00 40.30
VAR 180216P00150000 P 02/16/18 150.0 40.90 45.10
VAR 180518C00060000 C 05/18/18 60.0 45.40 49.50
VAR 180518C00065000 C 05/18/18 65.0 40.60 44.90
VAR 180518C00070000 C 05/18/18 70.0 35.80 40.10
VAR 180518C00075000 C 05/18/18 75.0 31.00 35.20
VAR 180518C00080000 C 05/18/18 80.0 26.30 30.50
VAR 180518C00085000 C 05/18/18 85.0 21.90 25.80
VAR 180518C00090000 C 05/18/18 90.0 17.70 21.00
VAR 180518C00095000 C 05/18/18 95.0 13.60 17.00
VAR 180518C00100000 C 05/18/18 100.0 10.70 12.90
VAR 180518C00105000 C 05/18/18 105.0 7.40 10.40
VAR 180518C00110000 C 05/18/18 110.0 5.00 7.40
VAR 180518C00115000 C 05/18/18 115.0 2.75 5.10
VAR 180518C00120000 C 05/18/18 120.0 1.70 3.10
VAR 180518C00125000 C 05/18/18 125.0 0.85 2.80
VAR 180518C00130000 C 05/18/18 130.0 0.15 2.30
VAR 180518C00135000 C 05/18/18 135.0 0.35 1.50
VAR 180518C00140000 C 05/18/18 140.0 0.15 1.10
VAR 180518C00145000 C 05/18/18 145.0 0.00 1.25
VAR 180518C00150000 C 05/18/18 150.0 0.00 3.80
VAR 180518P00060000 P 05/18/18 60.0 0.00 1.50
VAR 180518P00065000 P 05/18/18 65.0 0.10 1.15
VAR 180518P00070000 P 05/18/18 70.0 0.20 1.70
VAR 180518P00075000 P 05/18/18 75.0 0.30 1.90
VAR 180518P00080000 P 05/18/18 80.0 0.55 2.25
VAR 180518P00085000 P 05/18/18 85.0 0.60 2.15
VAR 180518P00090000 P 05/18/18 90.0 0.85 2.65
VAR 180518P00095000 P 05/18/18 95.0 0.85 4.20
VAR 180518P00100000 P 05/18/18 100.0 2.10 4.20
VAR 180518P00105000 P 05/18/18 105.0 3.70 6.70
VAR 180518P00110000 P 05/18/18 110.0 6.50 8.50
VAR 180518P00115000 P 05/18/18 115.0 9.20 12.20
VAR 180518P00120000 P 05/18/18 120.0 13.40 16.20
VAR 180518P00125000 P 05/18/18 125.0 17.10 21.10
VAR 180518P00130000 P 05/18/18 130.0 21.10 25.30
VAR 180518P00135000 P 05/18/18 135.0 26.20 30.50
VAR 180518P00140000 P 05/18/18 140.0 30.90 35.30
VAR 180518P00145000 P 05/18/18 145.0 35.90 40.30
VAR 180518P00150000 P 05/18/18 150.0 40.80 45.20

OPRA data is delayed 15 minutes.