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 (2015-05-22)Premium Content

Varian Medical System (VAR)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150619C00050000 C 06/19/15 50.0 35.10 38.00
VAR 150619C00055000 C 06/19/15 55.0 30.80 32.40
VAR 150619C00060000 C 06/19/15 60.0 25.70 27.40
VAR 150619C00065000 C 06/19/15 65.0 20.50 22.40
VAR 150619C00070000 C 06/19/15 70.0 15.90 17.00
VAR 150619C00075000 C 06/19/15 75.0 10.70 12.10
VAR 150619C00080000 C 06/19/15 80.0 6.00 7.20
VAR 150619C00085000 C 06/19/15 85.0 2.15 2.40
VAR 150619C00090000 C 06/19/15 90.0 0.15 0.35
VAR 150619C00095000 C 06/19/15 95.0 0.00 0.40
VAR 150619C00100000 C 06/19/15 100.0 0.00 0.10
VAR 150619C00105000 C 06/19/15 105.0 0.00 0.35
VAR 150619C00110000 C 06/19/15 110.0 0.00 0.40
VAR 150619C00115000 C 06/19/15 115.0 0.00 0.40
VAR 150619C00120000 C 06/19/15 120.0 0.00 0.40
VAR 150619C00125000 C 06/19/15 125.0 0.00 0.40
VAR 150619C00130000 C 06/19/15 130.0 0.00 0.40
VAR 150619C00135000 C 06/19/15 135.0 0.00 0.40
VAR 150619C00140000 C 06/19/15 140.0 0.00 0.35
VAR 150619P00050000 P 06/19/15 50.0 0.00 0.40
VAR 150619P00055000 P 06/19/15 55.0 0.00 0.40
VAR 150619P00060000 P 06/19/15 60.0 0.00 0.40
VAR 150619P00065000 P 06/19/15 65.0 0.00 0.45
VAR 150619P00070000 P 06/19/15 70.0 0.00 0.45
VAR 150619P00075000 P 06/19/15 75.0 0.00 0.45
VAR 150619P00080000 P 06/19/15 80.0 0.00 0.50
VAR 150619P00085000 P 06/19/15 85.0 0.85 1.05
VAR 150619P00090000 P 06/19/15 90.0 3.30 4.40
VAR 150619P00095000 P 06/19/15 95.0 7.20 9.20
VAR 150619P00100000 P 06/19/15 100.0 11.70 14.20
VAR 150619P00105000 P 06/19/15 105.0 18.00 19.30
VAR 150619P00110000 P 06/19/15 110.0 22.50 24.40
VAR 150619P00115000 P 06/19/15 115.0 27.50 29.40
VAR 150619P00120000 P 06/19/15 120.0 31.60 34.80
VAR 150619P00125000 P 06/19/15 125.0 37.50 39.40
VAR 150619P00130000 P 06/19/15 130.0 42.50 44.40
VAR 150619P00135000 P 06/19/15 135.0 46.50 49.70
VAR 150619P00140000 P 06/19/15 140.0 51.50 54.80
VAR 150717C00045000 C 07/17/15 45.0 40.60 42.00
VAR 150717C00050000 C 07/17/15 50.0 35.80 37.00
VAR 150717C00055000 C 07/17/15 55.0 30.90 32.00
VAR 150717C00060000 C 07/17/15 60.0 25.90 27.10
VAR 150717C00065000 C 07/17/15 65.0 20.90 22.90
VAR 150717C00070000 C 07/17/15 70.0 15.90 17.10
VAR 150717C00075000 C 07/17/15 75.0 11.00 12.20
VAR 150717C00080000 C 07/17/15 80.0 6.40 7.40
VAR 150717C00085000 C 07/17/15 85.0 2.85 3.10
VAR 150717C00090000 C 07/17/15 90.0 0.65 0.80
VAR 150717C00095000 C 07/17/15 95.0 0.05 0.45
VAR 150717C00100000 C 07/17/15 100.0 0.00 0.40
VAR 150717C00105000 C 07/17/15 105.0 0.00 0.40
VAR 150717C00110000 C 07/17/15 110.0 0.00 0.40
VAR 150717C00115000 C 07/17/15 115.0 0.00 0.40
VAR 150717C00120000 C 07/17/15 120.0 0.00 0.40
VAR 150717C00125000 C 07/17/15 125.0 0.00 0.40
VAR 150717C00130000 C 07/17/15 130.0 0.00 0.40
VAR 150717P00045000 P 07/17/15 45.0 0.00 0.40
VAR 150717P00050000 P 07/17/15 50.0 0.00 0.40
VAR 150717P00055000 P 07/17/15 55.0 0.00 0.45
VAR 150717P00060000 P 07/17/15 60.0 0.00 0.50
VAR 150717P00065000 P 07/17/15 65.0 0.00 0.50
VAR 150717P00070000 P 07/17/15 70.0 0.00 0.50
VAR 150717P00075000 P 07/17/15 75.0 0.00 0.50
VAR 150717P00080000 P 07/17/15 80.0 0.40 0.55
VAR 150717P00085000 P 07/17/15 85.0 1.45 1.65
VAR 150717P00090000 P 07/17/15 90.0 4.10 4.70
VAR 150717P00095000 P 07/17/15 95.0 8.10 9.30
VAR 150717P00100000 P 07/17/15 100.0 13.00 14.10
VAR 150717P00105000 P 07/17/15 105.0 18.10 19.30
VAR 150717P00110000 P 07/17/15 110.0 23.00 24.30
VAR 150717P00115000 P 07/17/15 115.0 28.00 29.20
VAR 150717P00120000 P 07/17/15 120.0 31.60 34.50
VAR 150717P00125000 P 07/17/15 125.0 36.90 39.70
VAR 150717P00130000 P 07/17/15 130.0 41.90 44.70
VAR 150821C00050000 C 08/21/15 50.0 35.70 38.50
VAR 150821C00055000 C 08/21/15 55.0 30.80 32.70
VAR 150821C00060000 C 08/21/15 60.0 25.80 27.70
VAR 150821C00065000 C 08/21/15 65.0 20.80 23.40
VAR 150821C00070000 C 08/21/15 70.0 16.20 17.90
VAR 150821C00075000 C 08/21/15 75.0 11.40 12.60
VAR 150821C00080000 C 08/21/15 80.0 7.10 9.30
VAR 150821C00085000 C 08/21/15 85.0 3.70 4.20
VAR 150821C00090000 C 08/21/15 90.0 1.55 1.75
VAR 150821C00095000 C 08/21/15 95.0 0.50 0.75
VAR 150821C00100000 C 08/21/15 100.0 0.05 0.50
VAR 150821C00105000 C 08/21/15 105.0 0.00 0.45
VAR 150821C00110000 C 08/21/15 110.0 0.00 0.45
VAR 150821C00115000 C 08/21/15 115.0 0.00 0.45
VAR 150821C00120000 C 08/21/15 120.0 0.00 0.45
VAR 150821P00050000 P 08/21/15 50.0 0.00 0.50
VAR 150821P00055000 P 08/21/15 55.0 0.00 0.50
VAR 150821P00060000 P 08/21/15 60.0 0.00 0.50
VAR 150821P00065000 P 08/21/15 65.0 0.00 0.50
VAR 150821P00070000 P 08/21/15 70.0 0.05 0.50
VAR 150821P00075000 P 08/21/15 75.0 0.30 0.65
VAR 150821P00080000 P 08/21/15 80.0 1.05 1.20
VAR 150821P00085000 P 08/21/15 85.0 2.50 2.75
VAR 150821P00090000 P 08/21/15 90.0 5.10 5.60
VAR 150821P00095000 P 08/21/15 95.0 8.50 9.60
VAR 150821P00100000 P 08/21/15 100.0 13.30 14.50
VAR 150821P00105000 P 08/21/15 105.0 18.10 19.30
VAR 150821P00110000 P 08/21/15 110.0 23.00 24.40
VAR 150821P00115000 P 08/21/15 115.0 28.00 29.50
VAR 150821P00120000 P 08/21/15 120.0 31.60 34.30
VAR 151120C00050000 C 11/20/15 50.0 35.30 38.70
VAR 151120C00055000 C 11/20/15 55.0 30.40 33.30
VAR 151120C00060000 C 11/20/15 60.0 25.50 28.40
VAR 151120C00065000 C 11/20/15 65.0 20.80 23.80
VAR 151120C00070000 C 11/20/15 70.0 16.70 18.10
VAR 151120C00075000 C 11/20/15 75.0 12.20 13.70
VAR 151120C00080000 C 11/20/15 80.0 8.50 10.40
VAR 151120C00085000 C 11/20/15 85.0 5.50 5.90
VAR 151120C00090000 C 11/20/15 90.0 3.10 3.80
VAR 151120C00095000 C 11/20/15 95.0 1.55 2.20
VAR 151120C00100000 C 11/20/15 100.0 0.65 1.20
VAR 151120C00105000 C 11/20/15 105.0 0.15 0.70
VAR 151120C00110000 C 11/20/15 110.0 0.05 0.50
VAR 151120C00115000 C 11/20/15 115.0 0.00 0.50
VAR 151120C00120000 C 11/20/15 120.0 0.00 0.50
VAR 151120C00125000 C 11/20/15 125.0 0.00 0.50
VAR 151120C00130000 C 11/20/15 130.0 0.00 0.50
VAR 151120C00135000 C 11/20/15 135.0 0.00 0.50
VAR 151120C00140000 C 11/20/15 140.0 0.00 0.50
VAR 151120P00050000 P 11/20/15 50.0 0.00 0.50
VAR 151120P00055000 P 11/20/15 55.0 0.00 0.50
VAR 151120P00060000 P 11/20/15 60.0 0.00 0.50
VAR 151120P00065000 P 11/20/15 65.0 0.15 0.55
VAR 151120P00070000 P 11/20/15 70.0 0.45 0.90
VAR 151120P00075000 P 11/20/15 75.0 1.00 1.45
VAR 151120P00080000 P 11/20/15 80.0 1.95 2.55
VAR 151120P00085000 P 11/20/15 85.0 3.90 4.30
VAR 151120P00090000 P 11/20/15 90.0 6.40 7.00
VAR 151120P00095000 P 11/20/15 95.0 9.40 10.70
VAR 151120P00100000 P 11/20/15 100.0 13.60 14.70
VAR 151120P00105000 P 11/20/15 105.0 17.10 19.40
VAR 151120P00110000 P 11/20/15 110.0 22.10 24.90
VAR 151120P00115000 P 11/20/15 115.0 27.10 29.30
VAR 151120P00120000 P 11/20/15 120.0 31.90 34.30
VAR 151120P00125000 P 11/20/15 125.0 36.50 39.80
VAR 151120P00130000 P 11/20/15 130.0 41.40 44.80
VAR 151120P00135000 P 11/20/15 135.0 46.50 49.80
VAR 151120P00140000 P 11/20/15 140.0 51.40 54.80

OPRA data is delayed 15 minutes.