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 (2017-05-19)Premium Content

Varian Medical System (VAR)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 170818C00065000 C 08/18/17 65.0 38.10 40.60
VAR 170818C00070000 C 08/18/17 70.0 33.40 34.80
VAR 170818C00075000 C 08/18/17 75.0 27.90 31.00
VAR 170818C00080000 C 08/18/17 80.0 23.10 25.10
VAR 170818C00085000 C 08/18/17 85.0 18.40 19.50
VAR 170818C00090000 C 08/18/17 90.0 13.50 14.40
VAR 170818C00095000 C 08/18/17 95.0 9.10 9.80
VAR 170818C00100000 C 08/18/17 100.0 5.00 5.40
VAR 170818C00105000 C 08/18/17 105.0 1.95 2.35
VAR 170818C00110000 C 08/18/17 110.0 0.50 0.85
VAR 170818C00115000 C 08/18/17 115.0 0.05 0.20
VAR 170818C00120000 C 08/18/17 120.0 0.00 0.10
VAR 170818P00065000 P 08/18/17 65.0 0.00 0.60
VAR 170818P00070000 P 08/18/17 70.0 0.00 0.20
VAR 170818P00075000 P 08/18/17 75.0 0.00 0.40
VAR 170818P00080000 P 08/18/17 80.0 0.00 0.35
VAR 170818P00085000 P 08/18/17 85.0 0.05 1.05
VAR 170818P00090000 P 08/18/17 90.0 0.15 0.45
VAR 170818P00095000 P 08/18/17 95.0 0.45 0.65
VAR 170818P00100000 P 08/18/17 100.0 1.20 1.50
VAR 170818P00105000 P 08/18/17 105.0 3.10 3.50
VAR 170818P00110000 P 08/18/17 110.0 6.10 7.10
VAR 170818P00115000 P 08/18/17 115.0 10.90 11.60
VAR 170818P00120000 P 08/18/17 120.0 15.70 16.60
VAR 170915C00060000 C 09/15/17 60.0 42.90 45.50
VAR 170915C00065000 C 09/15/17 65.0 37.90 40.80
VAR 170915C00070000 C 09/15/17 70.0 33.10 35.50
VAR 170915C00075000 C 09/15/17 75.0 28.10 30.80
VAR 170915C00080000 C 09/15/17 80.0 23.00 26.00
VAR 170915C00085000 C 09/15/17 85.0 18.50 20.80
VAR 170915C00090000 C 09/15/17 90.0 13.50 16.00
VAR 170915C00095000 C 09/15/17 95.0 9.10 11.10
VAR 170915C00100000 C 09/15/17 100.0 5.50 7.00
VAR 170915C00105000 C 09/15/17 105.0 2.55 2.90
VAR 170915C00110000 C 09/15/17 110.0 0.95 1.15
VAR 170915C00115000 C 09/15/17 115.0 0.05 2.85
VAR 170915C00120000 C 09/15/17 120.0 0.00 3.00
VAR 170915C00125000 C 09/15/17 125.0 0.00 0.55
VAR 170915C00130000 C 09/15/17 130.0 0.00 2.95
VAR 170915C00135000 C 09/15/17 135.0 0.00 3.20
VAR 170915C00140000 C 09/15/17 140.0 0.00 3.00
VAR 170915C00145000 C 09/15/17 145.0 0.00 0.35
VAR 170915C00150000 C 09/15/17 150.0 0.00 0.45
VAR 170915P00060000 P 09/15/17 60.0 0.00 3.30
VAR 170915P00065000 P 09/15/17 65.0 0.00 0.40
VAR 170915P00070000 P 09/15/17 70.0 0.00 2.85
VAR 170915P00075000 P 09/15/17 75.0 0.00 2.85
VAR 170915P00080000 P 09/15/17 80.0 0.00 3.00
VAR 170915P00085000 P 09/15/17 85.0 0.00 2.95
VAR 170915P00090000 P 09/15/17 90.0 0.30 0.90
VAR 170915P00095000 P 09/15/17 95.0 0.75 1.60
VAR 170915P00100000 P 09/15/17 100.0 1.65 2.00
VAR 170915P00105000 P 09/15/17 105.0 3.60 4.00
VAR 170915P00110000 P 09/15/17 110.0 5.80 7.80
VAR 170915P00115000 P 09/15/17 115.0 10.10 12.00
VAR 170915P00120000 P 09/15/17 120.0 14.60 17.10
VAR 170915P00125000 P 09/15/17 125.0 19.20 22.10
VAR 170915P00130000 P 09/15/17 130.0 24.50 26.90
VAR 170915P00135000 P 09/15/17 135.0 29.00 32.70
VAR 170915P00140000 P 09/15/17 140.0 34.10 37.00
VAR 170915P00145000 P 09/15/17 145.0 39.10 42.60
VAR 170915P00150000 P 09/15/17 150.0 44.50 46.90
VAR 171117C00055000 C 11/17/17 55.0 48.30 50.00
VAR 171117C00060000 C 11/17/17 60.0 43.50 45.60
VAR 171117C00065000 C 11/17/17 65.0 38.00 40.40
VAR 171117C00070000 C 11/17/17 70.0 33.20 34.80
VAR 171117C00075000 C 11/17/17 75.0 27.60 31.60
VAR 171117C00080000 C 11/17/17 80.0 23.20 25.00
VAR 171117C00085000 C 11/17/17 85.0 19.30 20.30
VAR 171117C00090000 C 11/17/17 90.0 14.50 15.70
VAR 171117C00095000 C 11/17/17 95.0 10.80 11.60
VAR 171117C00100000 C 11/17/17 100.0 7.20 7.60
VAR 171117C00105000 C 11/17/17 105.0 4.30 4.80
VAR 171117C00110000 C 11/17/17 110.0 2.25 2.80
VAR 171117C00115000 C 11/17/17 115.0 1.00 1.45
VAR 171117C00120000 C 11/17/17 120.0 0.40 1.15
VAR 171117C00125000 C 11/17/17 125.0 0.10 0.50
VAR 171117P00055000 P 11/17/17 55.0 0.00 0.20
VAR 171117P00060000 P 11/17/17 60.0 0.00 0.25
VAR 171117P00065000 P 11/17/17 65.0 0.00 0.30
VAR 171117P00070000 P 11/17/17 70.0 0.10 0.35
VAR 171117P00075000 P 11/17/17 75.0 0.20 0.50
VAR 171117P00080000 P 11/17/17 80.0 0.30 0.60
VAR 171117P00085000 P 11/17/17 85.0 0.60 0.85
VAR 171117P00090000 P 11/17/17 90.0 0.95 1.45
VAR 171117P00095000 P 11/17/17 95.0 1.65 2.25
VAR 171117P00100000 P 11/17/17 100.0 2.95 3.50
VAR 171117P00105000 P 11/17/17 105.0 5.00 5.60
VAR 171117P00110000 P 11/17/17 110.0 8.00 8.70
VAR 171117P00115000 P 11/17/17 115.0 11.20 12.70
VAR 171117P00120000 P 11/17/17 120.0 16.20 17.10
VAR 171117P00125000 P 11/17/17 125.0 20.50 22.20
VAR 180216C00055000 C 02/16/18 55.0 47.50 51.40
VAR 180216C00060000 C 02/16/18 60.0 42.20 46.40
VAR 180216C00065000 C 02/16/18 65.0 37.30 41.60
VAR 180216C00070000 C 02/16/18 70.0 32.50 36.80
VAR 180216C00075000 C 02/16/18 75.0 28.20 31.90
VAR 180216C00080000 C 02/16/18 80.0 23.90 26.90
VAR 180216C00085000 C 02/16/18 85.0 18.80 22.00
VAR 180216C00090000 C 02/16/18 90.0 15.80 17.60
VAR 180216C00095000 C 02/16/18 95.0 10.60 13.90
VAR 180216C00100000 C 02/16/18 100.0 8.70 9.30
VAR 180216C00105000 C 02/16/18 105.0 5.70 6.60
VAR 180216C00110000 C 02/16/18 110.0 3.70 4.30
VAR 180216C00115000 C 02/16/18 115.0 2.15 2.80
VAR 180216C00120000 C 02/16/18 120.0 1.15 2.55
VAR 180216C00125000 C 02/16/18 125.0 0.45 1.00
VAR 180216C00130000 C 02/16/18 130.0 0.20 1.95
VAR 180216C00135000 C 02/16/18 135.0 0.00 1.90
VAR 180216C00140000 C 02/16/18 140.0 0.00 1.35
VAR 180216C00145000 C 02/16/18 145.0 0.00 1.85
VAR 180216C00150000 C 02/16/18 150.0 0.00 1.90
VAR 180216P00055000 P 02/16/18 55.0 0.00 0.50
VAR 180216P00060000 P 02/16/18 60.0 0.10 0.50
VAR 180216P00065000 P 02/16/18 65.0 0.15 1.25
VAR 180216P00070000 P 02/16/18 70.0 0.25 2.10
VAR 180216P00075000 P 02/16/18 75.0 0.40 0.85
VAR 180216P00080000 P 02/16/18 80.0 0.65 1.15
VAR 180216P00085000 P 02/16/18 85.0 1.05 1.70
VAR 180216P00090000 P 02/16/18 90.0 1.55 2.35
VAR 180216P00095000 P 02/16/18 95.0 2.70 3.30
VAR 180216P00100000 P 02/16/18 100.0 4.10 4.80
VAR 180216P00105000 P 02/16/18 105.0 6.20 7.00
VAR 180216P00110000 P 02/16/18 110.0 8.70 10.00
VAR 180216P00115000 P 02/16/18 115.0 11.60 13.80
VAR 180216P00120000 P 02/16/18 120.0 15.60 19.00
VAR 180216P00125000 P 02/16/18 125.0 19.30 23.00
VAR 180216P00130000 P 02/16/18 130.0 23.70 28.50
VAR 180216P00135000 P 02/16/18 135.0 28.70 33.40
VAR 180216P00140000 P 02/16/18 140.0 33.70 38.40
VAR 180216P00145000 P 02/16/18 145.0 38.70 43.40
VAR 180216P00150000 P 02/16/18 150.0 44.10 47.80

OPRA data is delayed 15 minutes.