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 (2014-08-22)Premium Content

Varian Medical System (VAR)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 140920C00050000 C 09/20/14 50.0 33.50 35.00
VAR 140920C00055000 C 09/20/14 55.0 27.60 30.00
VAR 140920C00060000 C 09/20/14 60.0 22.00 25.00
VAR 140920C00065000 C 09/20/14 65.0 18.50 20.00
VAR 140920C00070000 C 09/20/14 70.0 13.90 14.50
VAR 140920C00075000 C 09/20/14 75.0 7.40 10.00
VAR 140920C00080000 C 09/20/14 80.0 4.30 5.00
VAR 140920C00085000 C 09/20/14 85.0 0.85 1.35
VAR 140920C00090000 C 09/20/14 90.0 0.05 0.30
VAR 140920C00095000 C 09/20/14 95.0 0.00 0.25
VAR 140920C00100000 C 09/20/14 100.0 0.00 0.25
VAR 140920C00105000 C 09/20/14 105.0 0.00 0.25
VAR 140920C00110000 C 09/20/14 110.0 0.00 0.25
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 0.00 0.25
VAR 140920P00070000 P 09/20/14 70.0 0.00 0.25
VAR 140920P00075000 P 09/20/14 75.0 0.00 0.25
VAR 140920P00080000 P 09/20/14 80.0 0.20 0.60
VAR 140920P00085000 P 09/20/14 85.0 1.85 2.15
VAR 140920P00090000 P 09/20/14 90.0 5.70 6.70
VAR 140920P00095000 P 09/20/14 95.0 10.50 11.10
VAR 140920P00100000 P 09/20/14 100.0 15.50 16.10
VAR 140920P00105000 P 09/20/14 105.0 20.00 21.50
VAR 140920P00110000 P 09/20/14 110.0 24.00 27.50
VAR 140920P00115000 P 09/20/14 115.0 29.00 32.50
VAR 140920P00120000 P 09/20/14 120.0 34.90 36.40
VAR 141018C00050000 C 10/18/14 50.0 33.90 34.70
VAR 141018C00055000 C 10/18/14 55.0 28.60 29.70
VAR 141018C00060000 C 10/18/14 60.0 23.60 24.60
VAR 141018C00065000 C 10/18/14 65.0 18.60 19.60
VAR 141018C00070000 C 10/18/14 70.0 13.30 15.70
VAR 141018C00075000 C 10/18/14 75.0 9.10 9.80
VAR 141018C00080000 C 10/18/14 80.0 4.70 5.50
VAR 141018C00085000 C 10/18/14 85.0 1.50 2.05
VAR 141018C00090000 C 10/18/14 90.0 0.20 0.65
VAR 141018C00095000 C 10/18/14 95.0 0.00 0.25
VAR 141018C00100000 C 10/18/14 100.0 0.00 0.25
VAR 141018C00105000 C 10/18/14 105.0 0.00 0.25
VAR 141018C00110000 C 10/18/14 110.0 0.00 0.25
VAR 141018C00115000 C 10/18/14 115.0 0.00 0.25
VAR 141018C00120000 C 10/18/14 120.0 0.00 0.25
VAR 141018P00050000 P 10/18/14 50.0 0.00 0.25
VAR 141018P00055000 P 10/18/14 55.0 0.00 0.25
VAR 141018P00060000 P 10/18/14 60.0 0.00 0.25
VAR 141018P00065000 P 10/18/14 65.0 0.00 0.25
VAR 141018P00070000 P 10/18/14 70.0 0.00 0.30
VAR 141018P00075000 P 10/18/14 75.0 0.20 0.45
VAR 141018P00080000 P 10/18/14 80.0 0.65 1.15
VAR 141018P00085000 P 10/18/14 85.0 2.50 2.75
VAR 141018P00090000 P 10/18/14 90.0 5.90 6.50
VAR 141018P00095000 P 10/18/14 95.0 10.60 11.20
VAR 141018P00100000 P 10/18/14 100.0 15.50 16.10
VAR 141018P00105000 P 10/18/14 105.0 20.40 21.20
VAR 141018P00110000 P 10/18/14 110.0 25.00 26.20
VAR 141018P00115000 P 10/18/14 115.0 30.00 31.20
VAR 141018P00120000 P 10/18/14 120.0 35.20 36.20
VAR 141122C00050000 C 11/22/14 50.0 33.50 34.90
VAR 141122C00055000 C 11/22/14 55.0 27.70 30.60
VAR 141122C00060000 C 11/22/14 60.0 23.30 25.30
VAR 141122C00065000 C 11/22/14 65.0 18.40 20.40
VAR 141122C00070000 C 11/22/14 70.0 13.70 15.50
VAR 141122C00075000 C 11/22/14 75.0 9.10 10.30
VAR 141122C00080000 C 11/22/14 80.0 5.10 6.40
VAR 141122C00085000 C 11/22/14 85.0 2.55 3.30
VAR 141122C00090000 C 11/22/14 90.0 0.95 1.65
VAR 141122C00095000 C 11/22/14 95.0 0.05 0.55
VAR 141122C00100000 C 11/22/14 100.0 0.00 0.25
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.25
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.25
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.25
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 0.70
VAR 141122P00065000 P 11/22/14 65.0 0.05 0.45
VAR 141122P00070000 P 11/22/14 70.0 0.20 0.65
VAR 141122P00075000 P 11/22/14 75.0 0.65 1.10
VAR 141122P00080000 P 11/22/14 80.0 1.65 2.20
VAR 141122P00085000 P 11/22/14 85.0 3.40 4.10
VAR 141122P00090000 P 11/22/14 90.0 6.60 7.40
VAR 141122P00095000 P 11/22/14 95.0 10.70 12.50
VAR 141122P00100000 P 11/22/14 100.0 15.10 16.70
VAR 141122P00105000 P 11/22/14 105.0 20.50 21.80
VAR 141122P00110000 P 11/22/14 110.0 24.60 26.60
VAR 141122P00115000 P 11/22/14 115.0 29.90 31.50
VAR 150220C00050000 C 02/20/15 50.0 33.10 35.10
VAR 150220C00055000 C 02/20/15 55.0 28.50 29.90
VAR 150220C00060000 C 02/20/15 60.0 23.60 25.10
VAR 150220C00065000 C 02/20/15 65.0 19.10 20.40
VAR 150220C00070000 C 02/20/15 70.0 14.10 15.70
VAR 150220C00075000 C 02/20/15 75.0 10.00 11.50
VAR 150220C00080000 C 02/20/15 80.0 6.60 7.90
VAR 150220C00085000 C 02/20/15 85.0 3.30 5.00
VAR 150220C00090000 C 02/20/15 90.0 2.00 2.75
VAR 150220C00095000 C 02/20/15 95.0 0.85 1.40
VAR 150220C00100000 C 02/20/15 100.0 0.25 0.70
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.40
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.25
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.25
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.25
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.35
VAR 150220P00055000 P 02/20/15 55.0 0.10 0.45
VAR 150220P00060000 P 02/20/15 60.0 0.25 0.60
VAR 150220P00065000 P 02/20/15 65.0 0.15 0.90
VAR 150220P00070000 P 02/20/15 70.0 0.85 1.35
VAR 150220P00075000 P 02/20/15 75.0 1.35 1.90
VAR 150220P00080000 P 02/20/15 80.0 2.90 3.60
VAR 150220P00085000 P 02/20/15 85.0 4.80 5.90
VAR 150220P00090000 P 02/20/15 90.0 7.60 9.00
VAR 150220P00095000 P 02/20/15 95.0 11.40 12.80
VAR 150220P00100000 P 02/20/15 100.0 15.80 17.70
VAR 150220P00105000 P 02/20/15 105.0 19.40 23.20
VAR 150220P00110000 P 02/20/15 110.0 25.50 26.80
VAR 150220P00115000 P 02/20/15 115.0 30.40 32.00
VAR 150220P00120000 P 02/20/15 120.0 34.20 37.80

OPRA data is delayed 15 minutes.