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 (2016-05-20)Premium Content

Varian Medical System (VAR)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 160819C00040000 C 08/19/16 40.0 46.20 50.70
VAR 160819C00045000 C 08/19/16 45.0 42.20 45.60
VAR 160819C00050000 C 08/19/16 50.0 36.20 40.30
VAR 160819C00055000 C 08/19/16 55.0 32.20 34.60
VAR 160819C00060000 C 08/19/16 60.0 27.70 30.40
VAR 160819C00065000 C 08/19/16 65.0 22.70 24.10
VAR 160819C00070000 C 08/19/16 70.0 17.70 19.40
VAR 160819C00075000 C 08/19/16 75.0 13.00 14.20
VAR 160819C00080000 C 08/19/16 80.0 8.60 9.30
VAR 160819C00085000 C 08/19/16 85.0 4.30 4.70
VAR 160819C00090000 C 08/19/16 90.0 1.45 1.70
VAR 160819C00095000 C 08/19/16 95.0 0.25 0.50
VAR 160819C00100000 C 08/19/16 100.0 0.00 0.40
VAR 160819C00105000 C 08/19/16 105.0 0.00 0.40
VAR 160819C00110000 C 08/19/16 110.0 0.00 0.40
VAR 160819C00115000 C 08/19/16 115.0 0.00 0.10
VAR 160819P00040000 P 08/19/16 40.0 0.00 0.35
VAR 160819P00045000 P 08/19/16 45.0 0.00 0.35
VAR 160819P00050000 P 08/19/16 50.0 0.00 0.35
VAR 160819P00055000 P 08/19/16 55.0 0.00 0.05
VAR 160819P00060000 P 08/19/16 60.0 0.00 0.05
VAR 160819P00065000 P 08/19/16 65.0 0.00 0.15
VAR 160819P00070000 P 08/19/16 70.0 0.00 0.40
VAR 160819P00075000 P 08/19/16 75.0 0.10 0.25
VAR 160819P00080000 P 08/19/16 80.0 0.05 0.30
VAR 160819P00085000 P 08/19/16 85.0 0.70 1.10
VAR 160819P00090000 P 08/19/16 90.0 2.80 3.10
VAR 160819P00095000 P 08/19/16 95.0 6.20 7.50
VAR 160819P00100000 P 08/19/16 100.0 10.90 12.30
VAR 160819P00105000 P 08/19/16 105.0 15.80 17.30
VAR 160819P00110000 P 08/19/16 110.0 19.80 23.90
VAR 160819P00115000 P 08/19/16 115.0 25.90 27.30
VAR 160916C00045000 C 09/16/16 45.0 42.70 45.90
VAR 160916C00050000 C 09/16/16 50.0 36.20 40.60
VAR 160916C00055000 C 09/16/16 55.0 32.30 34.30
VAR 160916C00060000 C 09/16/16 60.0 27.30 29.30
VAR 160916C00065000 C 09/16/16 65.0 22.30 24.40
VAR 160916C00070000 C 09/16/16 70.0 17.80 19.40
VAR 160916C00075000 C 09/16/16 75.0 12.90 14.50
VAR 160916C00080000 C 09/16/16 80.0 8.20 9.60
VAR 160916C00085000 C 09/16/16 85.0 4.60 5.50
VAR 160916C00090000 C 09/16/16 90.0 1.70 2.15
VAR 160916C00095000 C 09/16/16 95.0 0.30 0.65
VAR 160916C00100000 C 09/16/16 100.0 0.05 0.40
VAR 160916C00105000 C 09/16/16 105.0 0.00 0.40
VAR 160916C00110000 C 09/16/16 110.0 0.00 0.35
VAR 160916C00115000 C 09/16/16 115.0 0.00 0.35
VAR 160916C00120000 C 09/16/16 120.0 0.00 0.35
VAR 160916C00125000 C 09/16/16 125.0 0.00 0.35
VAR 160916C00130000 C 09/16/16 130.0 0.00 0.35
VAR 160916P00045000 P 09/16/16 45.0 0.00 0.35
VAR 160916P00050000 P 09/16/16 50.0 0.00 0.40
VAR 160916P00055000 P 09/16/16 55.0 0.00 0.40
VAR 160916P00060000 P 09/16/16 60.0 0.00 0.40
VAR 160916P00065000 P 09/16/16 65.0 0.00 0.40
VAR 160916P00070000 P 09/16/16 70.0 0.00 0.45
VAR 160916P00075000 P 09/16/16 75.0 0.05 0.50
VAR 160916P00080000 P 09/16/16 80.0 0.40 0.80
VAR 160916P00085000 P 09/16/16 85.0 1.15 1.55
VAR 160916P00090000 P 09/16/16 90.0 3.00 3.60
VAR 160916P00095000 P 09/16/16 95.0 6.40 7.60
VAR 160916P00100000 P 09/16/16 100.0 10.90 12.30
VAR 160916P00105000 P 09/16/16 105.0 16.00 17.30
VAR 160916P00110000 P 09/16/16 110.0 19.60 23.80
VAR 160916P00115000 P 09/16/16 115.0 24.70 28.90
VAR 160916P00120000 P 09/16/16 120.0 29.30 33.90
VAR 160916P00125000 P 09/16/16 125.0 35.00 38.90
VAR 160916P00130000 P 09/16/16 130.0 41.00 43.80
VAR 161118C00040000 C 11/18/16 40.0 46.20 50.70
VAR 161118C00045000 C 11/18/16 45.0 41.20 44.40
VAR 161118C00050000 C 11/18/16 50.0 36.30 39.40
VAR 161118C00055000 C 11/18/16 55.0 31.30 34.50
VAR 161118C00060000 C 11/18/16 60.0 26.40 30.50
VAR 161118C00065000 C 11/18/16 65.0 21.50 24.60
VAR 161118C00070000 C 11/18/16 70.0 18.10 19.70
VAR 161118C00075000 C 11/18/16 75.0 13.40 15.00
VAR 161118C00080000 C 11/18/16 80.0 9.10 10.40
VAR 161118C00085000 C 11/18/16 85.0 6.00 6.60
VAR 161118C00090000 C 11/18/16 90.0 3.00 3.60
VAR 161118C00095000 C 11/18/16 95.0 1.20 1.65
VAR 161118C00100000 C 11/18/16 100.0 0.15 0.70
VAR 161118C00105000 C 11/18/16 105.0 0.00 0.50
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 0.50
VAR 161118P00060000 P 11/18/16 60.0 0.05 0.55
VAR 161118P00065000 P 11/18/16 65.0 0.05 0.50
VAR 161118P00070000 P 11/18/16 70.0 0.15 0.65
VAR 161118P00075000 P 11/18/16 75.0 0.45 1.05
VAR 161118P00080000 P 11/18/16 80.0 1.05 1.65
VAR 161118P00085000 P 11/18/16 85.0 2.40 2.85
VAR 161118P00090000 P 11/18/16 90.0 4.30 5.00
VAR 161118P00095000 P 11/18/16 95.0 7.10 8.10
VAR 161118P00100000 P 11/18/16 100.0 10.10 14.20
VAR 161118P00105000 P 11/18/16 105.0 14.20 17.90
VAR 161118P00110000 P 11/18/16 110.0 19.20 22.80
VAR 161118P00115000 P 11/18/16 115.0 24.20 27.30
VAR 170217C00045000 C 02/17/17 45.0 42.90 44.30
VAR 170217C00050000 C 02/17/17 50.0 37.90 39.80
VAR 170217C00055000 C 02/17/17 55.0 32.90 34.60
VAR 170217C00060000 C 02/17/17 60.0 28.10 29.80
VAR 170217C00065000 C 02/17/17 65.0 23.20 24.80
VAR 170217C00070000 C 02/17/17 70.0 18.60 20.10
VAR 170217C00075000 C 02/17/17 75.0 14.00 15.70
VAR 170217C00080000 C 02/17/17 80.0 10.80 11.70
VAR 170217C00085000 C 02/17/17 85.0 7.30 7.90
VAR 170217C00090000 C 02/17/17 90.0 4.30 5.10
VAR 170217C00095000 C 02/17/17 95.0 2.20 3.00
VAR 170217C00100000 C 02/17/17 100.0 0.95 1.65
VAR 170217C00105000 C 02/17/17 105.0 0.20 1.15
VAR 170217C00110000 C 02/17/17 110.0 0.00 0.90
VAR 170217C00115000 C 02/17/17 115.0 0.00 0.50
VAR 170217C00120000 C 02/17/17 120.0 0.00 0.50
VAR 170217P00045000 P 02/17/17 45.0 0.00 0.50
VAR 170217P00050000 P 02/17/17 50.0 0.00 0.50
VAR 170217P00055000 P 02/17/17 55.0 0.00 0.95
VAR 170217P00060000 P 02/17/17 60.0 0.00 0.70
VAR 170217P00065000 P 02/17/17 65.0 0.20 1.20
VAR 170217P00070000 P 02/17/17 70.0 0.45 1.55
VAR 170217P00075000 P 02/17/17 75.0 1.05 2.00
VAR 170217P00080000 P 02/17/17 80.0 1.90 2.70
VAR 170217P00085000 P 02/17/17 85.0 3.50 4.30
VAR 170217P00090000 P 02/17/17 90.0 5.50 6.40
VAR 170217P00095000 P 02/17/17 95.0 8.40 9.70
VAR 170217P00100000 P 02/17/17 100.0 12.00 13.50
VAR 170217P00105000 P 02/17/17 105.0 16.20 17.70
VAR 170217P00110000 P 02/17/17 110.0 20.80 22.40
VAR 170217P00115000 P 02/17/17 115.0 25.80 27.30
VAR 170217P00120000 P 02/17/17 120.0 30.80 32.30

OPRA data is delayed 15 minutes.