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 (2014-11-21)Premium Content

Varian Medical System (VAR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150220C00050000 C 02/20/15 50.0 41.10 44.90
VAR 150220C00055000 C 02/20/15 55.0 36.40 39.90
VAR 150220C00060000 C 02/20/15 60.0 31.50 34.90
VAR 150220C00065000 C 02/20/15 65.0 27.10 29.90
VAR 150220C00070000 C 02/20/15 70.0 22.10 24.90
VAR 150220C00075000 C 02/20/15 75.0 17.20 19.90
VAR 150220C00080000 C 02/20/15 80.0 12.20 15.00
VAR 150220C00085000 C 02/20/15 85.0 7.30 10.20
VAR 150220C00090000 C 02/20/15 90.0 3.30 5.70
VAR 150220C00095000 C 02/20/15 95.0 0.75 1.15
VAR 150220C00100000 C 02/20/15 100.0 0.00 0.50
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.15
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.50
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.50
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.25
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.45
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.20
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.25
VAR 150220P00065000 P 02/20/15 65.0 0.00 0.45
VAR 150220P00070000 P 02/20/15 70.0 0.00 0.75
VAR 150220P00075000 P 02/20/15 75.0 0.00 0.15
VAR 150220P00080000 P 02/20/15 80.0 0.05 0.20
VAR 150220P00085000 P 02/20/15 85.0 0.10 0.45
VAR 150220P00090000 P 02/20/15 90.0 0.65 1.30
VAR 150220P00095000 P 02/20/15 95.0 3.10 3.60
VAR 150220P00100000 P 02/20/15 100.0 5.30 8.10
VAR 150220P00105000 P 02/20/15 105.0 10.20 12.90
VAR 150220P00110000 P 02/20/15 110.0 15.20 18.60
VAR 150220P00115000 P 02/20/15 115.0 20.10 23.50
VAR 150220P00120000 P 02/20/15 120.0 25.10 28.20
VAR 150320C00050000 C 03/20/15 50.0 40.90 44.90
VAR 150320C00055000 C 03/20/15 55.0 36.20 39.80
VAR 150320C00060000 C 03/20/15 60.0 31.90 35.00
VAR 150320C00065000 C 03/20/15 65.0 27.30 29.90
VAR 150320C00070000 C 03/20/15 70.0 22.20 25.00
VAR 150320C00075000 C 03/20/15 75.0 17.30 19.90
VAR 150320C00080000 C 03/20/15 80.0 12.30 15.20
VAR 150320C00085000 C 03/20/15 85.0 7.90 10.60
VAR 150320C00090000 C 03/20/15 90.0 4.20 6.40
VAR 150320C00095000 C 03/20/15 95.0 1.55 2.20
VAR 150320C00100000 C 03/20/15 100.0 0.35 1.00
VAR 150320C00105000 C 03/20/15 105.0 0.05 0.35
VAR 150320C00110000 C 03/20/15 110.0 0.00 0.25
VAR 150320C00115000 C 03/20/15 115.0 0.00 0.30
VAR 150320C00120000 C 03/20/15 120.0 0.00 0.50
VAR 150320P00050000 P 03/20/15 50.0 0.00 0.50
VAR 150320P00055000 P 03/20/15 55.0 0.00 0.50
VAR 150320P00060000 P 03/20/15 60.0 0.00 0.30
VAR 150320P00065000 P 03/20/15 65.0 0.00 0.25
VAR 150320P00070000 P 03/20/15 70.0 0.00 0.35
VAR 150320P00075000 P 03/20/15 75.0 0.00 0.50
VAR 150320P00080000 P 03/20/15 80.0 0.00 0.50
VAR 150320P00085000 P 03/20/15 85.0 0.35 1.15
VAR 150320P00090000 P 03/20/15 90.0 1.35 2.05
VAR 150320P00095000 P 03/20/15 95.0 3.40 4.40
VAR 150320P00100000 P 03/20/15 100.0 5.60 8.20
VAR 150320P00105000 P 03/20/15 105.0 10.20 12.90
VAR 150320P00110000 P 03/20/15 110.0 15.10 17.80
VAR 150320P00115000 P 03/20/15 115.0 20.10 23.10
VAR 150320P00120000 P 03/20/15 120.0 25.10 28.00
VAR 150515C00050000 C 05/15/15 50.0 41.80 44.80
VAR 150515C00055000 C 05/15/15 55.0 37.10 39.80
VAR 150515C00060000 C 05/15/15 60.0 32.20 34.90
VAR 150515C00065000 C 05/15/15 65.0 27.10 29.90
VAR 150515C00070000 C 05/15/15 70.0 22.50 25.10
VAR 150515C00075000 C 05/15/15 75.0 17.80 20.40
VAR 150515C00080000 C 05/15/15 80.0 13.10 16.00
VAR 150515C00085000 C 05/15/15 85.0 9.30 10.20
VAR 150515C00090000 C 05/15/15 90.0 5.70 6.80
VAR 150515C00095000 C 05/15/15 95.0 3.20 4.20
VAR 150515C00100000 C 05/15/15 100.0 1.30 2.35
VAR 150515C00105000 C 05/15/15 105.0 0.55 1.30
VAR 150515C00110000 C 05/15/15 110.0 0.00 1.75
VAR 150515C00115000 C 05/15/15 115.0 0.00 1.35
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.50
VAR 150515P00050000 P 05/15/15 50.0 0.00 1.90
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.50
VAR 150515P00060000 P 05/15/15 60.0 0.00 0.50
VAR 150515P00065000 P 05/15/15 65.0 0.00 0.50
VAR 150515P00070000 P 05/15/15 70.0 0.00 2.40
VAR 150515P00075000 P 05/15/15 75.0 0.00 1.65
VAR 150515P00080000 P 05/15/15 80.0 0.70 1.95
VAR 150515P00085000 P 05/15/15 85.0 1.40 2.15
VAR 150515P00090000 P 05/15/15 90.0 2.80 3.70
VAR 150515P00095000 P 05/15/15 95.0 5.10 6.20
VAR 150515P00100000 P 05/15/15 100.0 8.00 9.60
VAR 150515P00105000 P 05/15/15 105.0 10.80 14.40
VAR 150515P00110000 P 05/15/15 110.0 15.30 18.50
VAR 150515P00115000 P 05/15/15 115.0 20.10 23.00
VAR 150515P00120000 P 05/15/15 120.0 25.10 27.90
VAR 150821C00050000 C 08/21/15 50.0 41.50 45.10
VAR 150821C00055000 C 08/21/15 55.0 36.50 40.30
VAR 150821C00060000 C 08/21/15 60.0 31.90 35.40
VAR 150821C00065000 C 08/21/15 65.0 27.20 30.50
VAR 150821C00070000 C 08/21/15 70.0 22.50 25.80
VAR 150821C00075000 C 08/21/15 75.0 18.60 21.40
VAR 150821C00080000 C 08/21/15 80.0 14.20 17.00
VAR 150821C00085000 C 08/21/15 85.0 10.30 13.20
VAR 150821C00090000 C 08/21/15 90.0 7.30 9.60
VAR 150821C00095000 C 08/21/15 95.0 4.80 5.90
VAR 150821C00100000 C 08/21/15 100.0 2.90 3.80
VAR 150821C00105000 C 08/21/15 105.0 1.50 3.10
VAR 150821C00110000 C 08/21/15 110.0 0.00 3.00
VAR 150821C00115000 C 08/21/15 115.0 0.40 1.35
VAR 150821C00120000 C 08/21/15 120.0 0.00 2.45
VAR 150821P00050000 P 08/21/15 50.0 0.05 1.95
VAR 150821P00055000 P 08/21/15 55.0 0.00 0.50
VAR 150821P00060000 P 08/21/15 60.0 0.00 0.60
VAR 150821P00065000 P 08/21/15 65.0 0.05 1.10
VAR 150821P00070000 P 08/21/15 70.0 0.25 2.10
VAR 150821P00075000 P 08/21/15 75.0 0.65 2.50
VAR 150821P00080000 P 08/21/15 80.0 0.85 3.10
VAR 150821P00085000 P 08/21/15 85.0 2.50 4.70
VAR 150821P00090000 P 08/21/15 90.0 2.80 5.20
VAR 150821P00095000 P 08/21/15 95.0 6.00 8.70
VAR 150821P00100000 P 08/21/15 100.0 8.20 11.50
VAR 150821P00105000 P 08/21/15 105.0 12.00 14.90
VAR 150821P00110000 P 08/21/15 110.0 16.10 19.00
VAR 150821P00115000 P 08/21/15 115.0 20.80 23.60
VAR 150821P00120000 P 08/21/15 120.0 25.60 28.10

OPRA data is delayed 15 minutes.