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 (2014-08-22)Premium Content

Varian Medical System (VAR)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 140920C00050000 C 09/20/14 50.0 32.60 37.10
VAR 140920C00055000 C 09/20/14 55.0 27.70 32.10
VAR 140920C00060000 C 09/20/14 60.0 22.60 27.10
VAR 140920C00065000 C 09/20/14 65.0 17.70 22.10
VAR 140920C00070000 C 09/20/14 70.0 12.60 15.30
VAR 140920C00075000 C 09/20/14 75.0 7.70 10.30
VAR 140920C00080000 C 09/20/14 80.0 3.50 5.30
VAR 140920C00085000 C 09/20/14 85.0 1.05 1.35
VAR 140920C00090000 C 09/20/14 90.0 0.00 0.25
VAR 140920C00095000 C 09/20/14 95.0 0.00 0.25
VAR 140920C00100000 C 09/20/14 100.0 0.00 0.25
VAR 140920C00105000 C 09/20/14 105.0 0.00 0.25
VAR 140920C00110000 C 09/20/14 110.0 0.00 0.25
VAR 140920C00115000 C 09/20/14 115.0 0.00 0.25
VAR 140920C00120000 C 09/20/14 120.0 0.00 0.25
VAR 140920P00050000 P 09/20/14 50.0 0.00 0.25
VAR 140920P00055000 P 09/20/14 55.0 0.00 0.25
VAR 140920P00060000 P 09/20/14 60.0 0.00 0.25
VAR 140920P00065000 P 09/20/14 65.0 0.00 0.25
VAR 140920P00070000 P 09/20/14 70.0 0.00 0.50
VAR 140920P00075000 P 09/20/14 75.0 0.00 0.25
VAR 140920P00080000 P 09/20/14 80.0 0.05 0.25
VAR 140920P00085000 P 09/20/14 85.0 1.15 1.40
VAR 140920P00090000 P 09/20/14 90.0 4.60 6.00
VAR 140920P00095000 P 09/20/14 95.0 9.40 10.90
VAR 140920P00100000 P 09/20/14 100.0 13.00 17.40
VAR 140920P00105000 P 09/20/14 105.0 18.00 22.30
VAR 140920P00110000 P 09/20/14 110.0 22.90 27.40
VAR 140920P00115000 P 09/20/14 115.0 27.90 32.30
VAR 140920P00120000 P 09/20/14 120.0 32.90 37.40
VAR 141018C00050000 C 10/18/14 50.0 32.60 37.10
VAR 141018C00055000 C 10/18/14 55.0 27.70 32.10
VAR 141018C00060000 C 10/18/14 60.0 23.90 27.00
VAR 141018C00065000 C 10/18/14 65.0 19.00 22.10
VAR 141018C00070000 C 10/18/14 70.0 12.70 15.40
VAR 141018C00075000 C 10/18/14 75.0 8.50 11.90
VAR 141018C00080000 C 10/18/14 80.0 4.20 5.70
VAR 141018C00085000 C 10/18/14 85.0 1.60 2.05
VAR 141018C00090000 C 10/18/14 90.0 0.15 0.70
VAR 141018C00095000 C 10/18/14 95.0 0.00 0.25
VAR 141018C00100000 C 10/18/14 100.0 0.00 0.25
VAR 141018C00105000 C 10/18/14 105.0 0.00 0.25
VAR 141018C00110000 C 10/18/14 110.0 0.00 0.25
VAR 141018C00115000 C 10/18/14 115.0 0.00 0.30
VAR 141018C00120000 C 10/18/14 120.0 0.00 0.25
VAR 141018P00050000 P 10/18/14 50.0 0.00 0.30
VAR 141018P00055000 P 10/18/14 55.0 0.00 0.30
VAR 141018P00060000 P 10/18/14 60.0 0.00 0.25
VAR 141018P00065000 P 10/18/14 65.0 0.00 0.25
VAR 141018P00070000 P 10/18/14 70.0 0.00 0.25
VAR 141018P00075000 P 10/18/14 75.0 0.05 0.35
VAR 141018P00080000 P 10/18/14 80.0 0.40 0.70
VAR 141018P00085000 P 10/18/14 85.0 1.90 2.10
VAR 141018P00090000 P 10/18/14 90.0 5.20 6.20
VAR 141018P00095000 P 10/18/14 95.0 9.50 11.80
VAR 141018P00100000 P 10/18/14 100.0 14.30 17.40
VAR 141018P00105000 P 10/18/14 105.0 19.20 22.40
VAR 141018P00110000 P 10/18/14 110.0 23.30 27.30
VAR 141018P00115000 P 10/18/14 115.0 28.30 32.30
VAR 141018P00120000 P 10/18/14 120.0 33.00 37.40
VAR 141122C00050000 C 11/22/14 50.0 32.70 37.00
VAR 141122C00055000 C 11/22/14 55.0 29.10 31.00
VAR 141122C00060000 C 11/22/14 60.0 22.90 26.10
VAR 141122C00065000 C 11/22/14 65.0 17.90 21.10
VAR 141122C00070000 C 11/22/14 70.0 13.00 15.70
VAR 141122C00075000 C 11/22/14 75.0 9.10 10.90
VAR 141122C00080000 C 11/22/14 80.0 5.10 7.40
VAR 141122C00085000 C 11/22/14 85.0 2.20 3.60
VAR 141122C00090000 C 11/22/14 90.0 0.95 1.30
VAR 141122C00095000 C 11/22/14 95.0 0.20 0.50
VAR 141122C00100000 C 11/22/14 100.0 0.05 0.35
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.40
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.45
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.35
VAR 141122P00050000 P 11/22/14 50.0 0.00 0.55
VAR 141122P00055000 P 11/22/14 55.0 0.00 0.30
VAR 141122P00060000 P 11/22/14 60.0 0.00 0.30
VAR 141122P00065000 P 11/22/14 65.0 0.05 0.40
VAR 141122P00070000 P 11/22/14 70.0 0.20 0.85
VAR 141122P00075000 P 11/22/14 75.0 0.50 0.90
VAR 141122P00080000 P 11/22/14 80.0 1.10 1.70
VAR 141122P00085000 P 11/22/14 85.0 2.70 3.70
VAR 141122P00090000 P 11/22/14 90.0 5.60 7.50
VAR 141122P00095000 P 11/22/14 95.0 10.10 12.60
VAR 141122P00100000 P 11/22/14 100.0 14.10 17.40
VAR 141122P00105000 P 11/22/14 105.0 19.40 22.30
VAR 141122P00110000 P 11/22/14 110.0 24.10 27.40
VAR 141122P00115000 P 11/22/14 115.0 28.00 32.40
VAR 150220C00050000 C 02/20/15 50.0 33.00 37.20
VAR 150220C00055000 C 02/20/15 55.0 27.80 32.30
VAR 150220C00060000 C 02/20/15 60.0 23.20 27.40
VAR 150220C00065000 C 02/20/15 65.0 18.20 22.50
VAR 150220C00070000 C 02/20/15 70.0 14.10 17.20
VAR 150220C00075000 C 02/20/15 75.0 9.20 13.60
VAR 150220C00080000 C 02/20/15 80.0 5.60 8.50
VAR 150220C00085000 C 02/20/15 85.0 4.20 4.90
VAR 150220C00090000 C 02/20/15 90.0 2.05 2.75
VAR 150220C00095000 C 02/20/15 95.0 0.85 1.40
VAR 150220C00100000 C 02/20/15 100.0 0.40 1.55
VAR 150220C00105000 C 02/20/15 105.0 0.10 0.95
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.50
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.65
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.50
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.50
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.95
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.55
VAR 150220P00065000 P 02/20/15 65.0 0.15 0.90
VAR 150220P00070000 P 02/20/15 70.0 0.65 1.15
VAR 150220P00075000 P 02/20/15 75.0 1.15 2.55
VAR 150220P00080000 P 02/20/15 80.0 2.20 3.20
VAR 150220P00085000 P 02/20/15 85.0 3.10 5.50
VAR 150220P00090000 P 02/20/15 90.0 5.80 9.80
VAR 150220P00095000 P 02/20/15 95.0 10.10 13.10
VAR 150220P00100000 P 02/20/15 100.0 13.60 17.80
VAR 150220P00105000 P 02/20/15 105.0 18.50 22.50
VAR 150220P00110000 P 02/20/15 110.0 23.00 27.40
VAR 150220P00115000 P 02/20/15 115.0 28.00 32.30
VAR 150220P00120000 P 02/20/15 120.0 33.20 37.40

OPRA data is delayed 15 minutes.