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 (2017-02-17)Premium Content

Varian Medical System (VAR)
As of Mar 28 2017 1:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 170421C00045000 C 04/21/17 45.0 44.10 48.10
VAR 170421C00050000 C 04/21/17 50.0 38.90 43.50
VAR 170421C00055000 C 04/21/17 55.0 33.70 38.40
VAR 170421C00060000 C 04/21/17 60.0 29.00 32.60
VAR 170421C00065000 C 04/21/17 65.0 24.00 28.10
VAR 170421C00070000 C 04/21/17 70.0 18.70 22.60
VAR 170421C00075000 C 04/21/17 75.0 14.00 17.10
VAR 170421C00080000 C 04/21/17 80.0 10.30 12.10
VAR 170421C00085000 C 04/21/17 85.0 5.30 7.20
VAR 170421C00090000 C 04/21/17 90.0 2.05 2.35
VAR 170421C00095000 C 04/21/17 95.0 0.15 0.70
VAR 170421C00100000 C 04/21/17 100.0 0.00 1.50
VAR 170421C00105000 C 04/21/17 105.0 0.00 1.60
VAR 170421C00110000 C 04/21/17 110.0 0.00 1.60
VAR 170421C00115000 C 04/21/17 115.0 0.00 1.60
VAR 170421C00120000 C 04/21/17 120.0 0.00 1.55
VAR 170421P00045000 P 04/21/17 45.0 0.00 1.50
VAR 170421P00050000 P 04/21/17 50.0 0.00 1.60
VAR 170421P00055000 P 04/21/17 55.0 0.00 1.55
VAR 170421P00060000 P 04/21/17 60.0 0.00 1.60
VAR 170421P00065000 P 04/21/17 65.0 0.00 1.55
VAR 170421P00070000 P 04/21/17 70.0 0.00 1.60
VAR 170421P00075000 P 04/21/17 75.0 0.00 1.55
VAR 170421P00080000 P 04/21/17 80.0 0.00 0.45
VAR 170421P00085000 P 04/21/17 85.0 0.00 0.40
VAR 170421P00090000 P 04/21/17 90.0 0.90 1.35
VAR 170421P00095000 P 04/21/17 95.0 3.30 4.90
VAR 170421P00100000 P 04/21/17 100.0 8.10 9.80
VAR 170421P00105000 P 04/21/17 105.0 13.00 14.90
VAR 170421P00110000 P 04/21/17 110.0 16.50 20.40
VAR 170421P00115000 P 04/21/17 115.0 21.60 26.30
VAR 170421P00120000 P 04/21/17 120.0 27.00 30.40
VAR 170519C00070000 C 05/19/17 70.0 20.40 22.20
VAR 170519C00075000 C 05/19/17 75.0 13.90 17.90
VAR 170519C00080000 C 05/19/17 80.0 10.80 12.50
VAR 170519C00085000 C 05/19/17 85.0 6.90 7.40
VAR 170519C00090000 C 05/19/17 90.0 3.30 3.90
VAR 170519C00095000 C 05/19/17 95.0 1.05 1.60
VAR 170519C00100000 C 05/19/17 100.0 0.20 0.60
VAR 170519P00070000 P 05/19/17 70.0 0.00 1.55
VAR 170519P00075000 P 05/19/17 75.0 0.00 0.55
VAR 170519P00080000 P 05/19/17 80.0 0.10 0.70
VAR 170519P00085000 P 05/19/17 85.0 0.80 1.15
VAR 170519P00090000 P 05/19/17 90.0 2.15 2.70
VAR 170519P00095000 P 05/19/17 95.0 4.80 5.70
VAR 170519P00100000 P 05/19/17 100.0 8.20 9.80
VAR 170818C00065000 C 08/18/17 65.0 25.50 27.90
VAR 170818C00070000 C 08/18/17 70.0 20.80 23.00
VAR 170818C00075000 C 08/18/17 75.0 16.00 18.40
VAR 170818C00080000 C 08/18/17 80.0 12.40 13.20
VAR 170818C00085000 C 08/18/17 85.0 8.30 9.20
VAR 170818C00090000 C 08/18/17 90.0 5.10 6.00
VAR 170818C00095000 C 08/18/17 95.0 2.70 3.60
VAR 170818C00100000 C 08/18/17 100.0 1.20 2.00
VAR 170818C00105000 C 08/18/17 105.0 0.25 1.10
VAR 170818P00065000 P 08/18/17 65.0 0.05 0.90
VAR 170818P00070000 P 08/18/17 70.0 0.15 1.30
VAR 170818P00075000 P 08/18/17 75.0 0.25 1.00
VAR 170818P00080000 P 08/18/17 80.0 0.95 1.75
VAR 170818P00085000 P 08/18/17 85.0 2.10 2.90
VAR 170818P00090000 P 08/18/17 90.0 3.70 4.50
VAR 170818P00095000 P 08/18/17 95.0 6.30 7.20
VAR 170818P00100000 P 08/18/17 100.0 9.50 10.60
VAR 170818P00105000 P 08/18/17 105.0 12.50 15.90
VAR 171117C00055000 C 11/17/17 55.0 35.50 38.30
VAR 171117C00060000 C 11/17/17 60.0 29.50 34.00
VAR 171117C00065000 C 11/17/17 65.0 24.60 28.60
VAR 171117C00070000 C 11/17/17 70.0 20.90 24.00
VAR 171117C00075000 C 11/17/17 75.0 15.90 19.50
VAR 171117C00080000 C 11/17/17 80.0 11.60 15.30
VAR 171117C00085000 C 11/17/17 85.0 9.40 11.40
VAR 171117C00090000 C 11/17/17 90.0 6.50 8.20
VAR 171117C00095000 C 11/17/17 95.0 4.10 5.50
VAR 171117C00100000 C 11/17/17 100.0 2.25 3.40
VAR 171117C00105000 C 11/17/17 105.0 1.15 3.20
VAR 171117C00110000 C 11/17/17 110.0 0.40 1.80
VAR 171117C00115000 C 11/17/17 115.0 0.15 1.10
VAR 171117C00120000 C 11/17/17 120.0 0.00 0.60
VAR 171117C00125000 C 11/17/17 125.0 0.00 0.80
VAR 171117P00055000 P 11/17/17 55.0 0.00 1.10
VAR 171117P00060000 P 11/17/17 60.0 0.15 1.20
VAR 171117P00065000 P 11/17/17 65.0 0.15 1.15
VAR 171117P00070000 P 11/17/17 70.0 0.35 1.65
VAR 171117P00075000 P 11/17/17 75.0 1.00 1.95
VAR 171117P00080000 P 11/17/17 80.0 1.75 2.95
VAR 171117P00085000 P 11/17/17 85.0 2.80 4.90
VAR 171117P00090000 P 11/17/17 90.0 4.10 6.00
VAR 171117P00095000 P 11/17/17 95.0 7.30 8.60
VAR 171117P00100000 P 11/17/17 100.0 10.10 12.80
VAR 171117P00105000 P 11/17/17 105.0 13.40 17.20
VAR 171117P00110000 P 11/17/17 110.0 18.00 21.60
VAR 171117P00115000 P 11/17/17 115.0 22.80 26.20
VAR 171117P00120000 P 11/17/17 120.0 27.00 31.30
VAR 171117P00125000 P 11/17/17 125.0 32.80 34.70

OPRA data is delayed 15 minutes.