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 (2016-02-19)Premium Content

Varian Medical System (VAR)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 160520C00040000 C 05/20/16 40.0 41.50 44.50
VAR 160520C00045000 C 05/20/16 45.0 36.30 39.80
VAR 160520C00050000 C 05/20/16 50.0 31.30 34.80
VAR 160520C00055000 C 05/20/16 55.0 26.60 29.70
VAR 160520C00060000 C 05/20/16 60.0 21.80 24.10
VAR 160520C00065000 C 05/20/16 65.0 16.50 19.60
VAR 160520C00070000 C 05/20/16 70.0 11.70 14.60
VAR 160520C00075000 C 05/20/16 75.0 7.10 9.60
VAR 160520C00080000 C 05/20/16 80.0 2.80 4.20
VAR 160520C00085000 C 05/20/16 85.0 0.40 0.70
VAR 160520C00090000 C 05/20/16 90.0 0.00 0.50
VAR 160520C00095000 C 05/20/16 95.0 0.00 0.10
VAR 160520C00100000 C 05/20/16 100.0 0.00 0.45
VAR 160520C00105000 C 05/20/16 105.0 0.00 0.50
VAR 160520C00110000 C 05/20/16 110.0 0.00 0.50
VAR 160520C00115000 C 05/20/16 115.0 0.00 0.50
VAR 160520P00040000 P 05/20/16 40.0 0.00 0.50
VAR 160520P00045000 P 05/20/16 45.0 0.00 0.50
VAR 160520P00050000 P 05/20/16 50.0 0.00 0.50
VAR 160520P00055000 P 05/20/16 55.0 0.00 0.50
VAR 160520P00060000 P 05/20/16 60.0 0.00 0.50
VAR 160520P00065000 P 05/20/16 65.0 0.00 0.50
VAR 160520P00070000 P 05/20/16 70.0 0.00 0.20
VAR 160520P00075000 P 05/20/16 75.0 0.00 0.20
VAR 160520P00080000 P 05/20/16 80.0 0.60 0.75
VAR 160520P00085000 P 05/20/16 85.0 2.15 3.40
VAR 160520P00090000 P 05/20/16 90.0 5.40 8.60
VAR 160520P00095000 P 05/20/16 95.0 10.50 13.80
VAR 160520P00100000 P 05/20/16 100.0 15.20 18.90
VAR 160520P00105000 P 05/20/16 105.0 20.20 23.80
VAR 160520P00110000 P 05/20/16 110.0 25.20 28.80
VAR 160520P00115000 P 05/20/16 115.0 30.40 33.80
VAR 160617C00045000 C 06/17/16 45.0 36.70 39.80
VAR 160617C00050000 C 06/17/16 50.0 31.50 34.80
VAR 160617C00055000 C 06/17/16 55.0 26.70 29.80
VAR 160617C00060000 C 06/17/16 60.0 21.90 24.90
VAR 160617C00065000 C 06/17/16 65.0 16.30 19.90
VAR 160617C00070000 C 06/17/16 70.0 12.10 14.70
VAR 160617C00075000 C 06/17/16 75.0 7.50 9.90
VAR 160617C00080000 C 06/17/16 80.0 3.50 3.90
VAR 160617C00085000 C 06/17/16 85.0 1.00 1.30
VAR 160617C00090000 C 06/17/16 90.0 0.15 0.55
VAR 160617C00095000 C 06/17/16 95.0 0.00 0.50
VAR 160617C00100000 C 06/17/16 100.0 0.00 0.50
VAR 160617C00105000 C 06/17/16 105.0 0.00 0.50
VAR 160617C00110000 C 06/17/16 110.0 0.00 0.50
VAR 160617C00115000 C 06/17/16 115.0 0.00 0.50
VAR 160617C00120000 C 06/17/16 120.0 0.00 0.50
VAR 160617C00125000 C 06/17/16 125.0 0.00 0.50
VAR 160617P00045000 P 06/17/16 45.0 0.00 0.50
VAR 160617P00050000 P 06/17/16 50.0 0.00 0.50
VAR 160617P00055000 P 06/17/16 55.0 0.00 0.50
VAR 160617P00060000 P 06/17/16 60.0 0.00 0.50
VAR 160617P00065000 P 06/17/16 65.0 0.00 0.50
VAR 160617P00070000 P 06/17/16 70.0 0.00 0.50
VAR 160617P00075000 P 06/17/16 75.0 0.25 0.55
VAR 160617P00080000 P 06/17/16 80.0 1.25 1.45
VAR 160617P00085000 P 06/17/16 85.0 3.10 3.90
VAR 160617P00090000 P 06/17/16 90.0 5.90 8.50
VAR 160617P00095000 P 06/17/16 95.0 10.40 13.10
VAR 160617P00100000 P 06/17/16 100.0 15.30 18.10
VAR 160617P00105000 P 06/17/16 105.0 20.20 23.50
VAR 160617P00110000 P 06/17/16 110.0 25.20 28.50
VAR 160617P00115000 P 06/17/16 115.0 30.20 33.80
VAR 160617P00120000 P 06/17/16 120.0 35.20 38.50
VAR 160617P00125000 P 06/17/16 125.0 40.20 43.20
VAR 160819C00040000 C 08/19/16 40.0 41.20 44.70
VAR 160819C00045000 C 08/19/16 45.0 36.60 39.90
VAR 160819C00050000 C 08/19/16 50.0 31.70 34.70
VAR 160819C00055000 C 08/19/16 55.0 27.00 29.60
VAR 160819C00060000 C 08/19/16 60.0 22.10 24.90
VAR 160819C00065000 C 08/19/16 65.0 16.90 20.10
VAR 160819C00070000 C 08/19/16 70.0 12.50 15.30
VAR 160819C00075000 C 08/19/16 75.0 8.50 11.20
VAR 160819C00080000 C 08/19/16 80.0 5.00 6.00
VAR 160819C00085000 C 08/19/16 85.0 2.45 3.50
VAR 160819C00090000 C 08/19/16 90.0 0.95 2.05
VAR 160819C00095000 C 08/19/16 95.0 0.25 0.65
VAR 160819C00100000 C 08/19/16 100.0 0.05 0.25
VAR 160819C00105000 C 08/19/16 105.0 0.00 0.50
VAR 160819C00110000 C 08/19/16 110.0 0.00 0.50
VAR 160819C00115000 C 08/19/16 115.0 0.00 0.50
VAR 160819P00040000 P 08/19/16 40.0 0.00 0.50
VAR 160819P00045000 P 08/19/16 45.0 0.00 0.50
VAR 160819P00050000 P 08/19/16 50.0 0.00 0.50
VAR 160819P00055000 P 08/19/16 55.0 0.00 0.50
VAR 160819P00060000 P 08/19/16 60.0 0.00 0.50
VAR 160819P00065000 P 08/19/16 65.0 0.00 0.55
VAR 160819P00070000 P 08/19/16 70.0 0.20 0.75
VAR 160819P00075000 P 08/19/16 75.0 0.65 1.50
VAR 160819P00080000 P 08/19/16 80.0 1.30 3.10
VAR 160819P00085000 P 08/19/16 85.0 4.60 5.40
VAR 160819P00090000 P 08/19/16 90.0 7.40 9.10
VAR 160819P00095000 P 08/19/16 95.0 10.70 13.70
VAR 160819P00100000 P 08/19/16 100.0 15.60 18.50
VAR 160819P00105000 P 08/19/16 105.0 20.40 23.70
VAR 160819P00110000 P 08/19/16 110.0 25.40 28.70
VAR 160819P00115000 P 08/19/16 115.0 30.40 33.50
VAR 161118C00040000 C 11/18/16 40.0 41.90 45.00
VAR 161118C00045000 C 11/18/16 45.0 36.80 40.00
VAR 161118C00050000 C 11/18/16 50.0 31.40 35.10
VAR 161118C00055000 C 11/18/16 55.0 26.50 30.20
VAR 161118C00060000 C 11/18/16 60.0 22.30 25.40
VAR 161118C00065000 C 11/18/16 65.0 17.50 20.80
VAR 161118C00070000 C 11/18/16 70.0 13.40 16.30
VAR 161118C00075000 C 11/18/16 75.0 9.70 11.00
VAR 161118C00080000 C 11/18/16 80.0 6.40 7.70
VAR 161118C00085000 C 11/18/16 85.0 3.90 5.10
VAR 161118C00090000 C 11/18/16 90.0 1.90 3.10
VAR 161118C00095000 C 11/18/16 95.0 0.75 1.70
VAR 161118C00100000 C 11/18/16 100.0 0.00 1.20
VAR 161118C00105000 C 11/18/16 105.0 0.00 0.65
VAR 161118C00110000 C 11/18/16 110.0 0.00 0.50
VAR 161118C00115000 C 11/18/16 115.0 0.00 0.50
VAR 161118P00040000 P 11/18/16 40.0 0.00 0.50
VAR 161118P00045000 P 11/18/16 45.0 0.00 0.50
VAR 161118P00050000 P 11/18/16 50.0 0.00 0.50
VAR 161118P00055000 P 11/18/16 55.0 0.00 1.55
VAR 161118P00060000 P 11/18/16 60.0 0.00 1.10
VAR 161118P00065000 P 11/18/16 65.0 0.20 1.45
VAR 161118P00070000 P 11/18/16 70.0 1.15 1.75
VAR 161118P00075000 P 11/18/16 75.0 2.00 2.80
VAR 161118P00080000 P 11/18/16 80.0 3.40 4.40
VAR 161118P00085000 P 11/18/16 85.0 5.70 6.90
VAR 161118P00090000 P 11/18/16 90.0 9.00 10.10
VAR 161118P00095000 P 11/18/16 95.0 11.00 14.80
VAR 161118P00100000 P 11/18/16 100.0 15.60 18.80
VAR 161118P00105000 P 11/18/16 105.0 20.50 24.00
VAR 161118P00110000 P 11/18/16 110.0 25.50 28.30
VAR 161118P00115000 P 11/18/16 115.0 30.20 33.30

OPRA data is delayed 15 minutes.