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 (2015-02-20)Premium Content

Varian Medical System (VAR)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150320C00050000 C 03/20/15 50.0 43.30 44.60
VAR 150320C00055000 C 03/20/15 55.0 38.30 39.60
VAR 150320C00060000 C 03/20/15 60.0 33.30 34.60
VAR 150320C00065000 C 03/20/15 65.0 28.30 29.60
VAR 150320C00070000 C 03/20/15 70.0 23.30 24.60
VAR 150320C00075000 C 03/20/15 75.0 18.30 19.50
VAR 150320C00080000 C 03/20/15 80.0 13.30 14.30
VAR 150320C00085000 C 03/20/15 85.0 8.30 9.60
VAR 150320C00090000 C 03/20/15 90.0 3.60 4.40
VAR 150320C00095000 C 03/20/15 95.0 0.70 1.05
VAR 150320C00100000 C 03/20/15 100.0 0.00 0.45
VAR 150320C00105000 C 03/20/15 105.0 0.00 0.15
VAR 150320C00110000 C 03/20/15 110.0 0.00 0.40
VAR 150320C00115000 C 03/20/15 115.0 0.00 0.50
VAR 150320C00120000 C 03/20/15 120.0 0.00 0.40
VAR 150320P00050000 P 03/20/15 50.0 0.00 0.40
VAR 150320P00055000 P 03/20/15 55.0 0.00 0.40
VAR 150320P00060000 P 03/20/15 60.0 0.00 0.40
VAR 150320P00065000 P 03/20/15 65.0 0.00 0.40
VAR 150320P00070000 P 03/20/15 70.0 0.00 0.45
VAR 150320P00075000 P 03/20/15 75.0 0.00 0.45
VAR 150320P00080000 P 03/20/15 80.0 0.00 0.50
VAR 150320P00085000 P 03/20/15 85.0 0.00 0.50
VAR 150320P00090000 P 03/20/15 90.0 0.25 0.50
VAR 150320P00095000 P 03/20/15 95.0 1.70 2.30
VAR 150320P00100000 P 03/20/15 100.0 5.70 6.90
VAR 150320P00105000 P 03/20/15 105.0 10.70 11.80
VAR 150320P00110000 P 03/20/15 110.0 15.50 16.80
VAR 150320P00115000 P 03/20/15 115.0 20.40 21.80
VAR 150320P00120000 P 03/20/15 120.0 25.70 26.80
VAR 150417C00060000 C 04/17/15 60.0 33.30 34.70
VAR 150417C00065000 C 04/17/15 65.0 28.30 29.70
VAR 150417C00070000 C 04/17/15 70.0 23.30 24.80
VAR 150417C00075000 C 04/17/15 75.0 18.40 19.40
VAR 150417C00080000 C 04/17/15 80.0 13.40 14.40
VAR 150417C00085000 C 04/17/15 85.0 8.30 10.80
VAR 150417C00090000 C 04/17/15 90.0 4.20 5.00
VAR 150417C00095000 C 04/17/15 95.0 1.30 1.80
VAR 150417C00100000 C 04/17/15 100.0 0.10 0.55
VAR 150417C00105000 C 04/17/15 105.0 0.00 0.40
VAR 150417C00110000 C 04/17/15 110.0 0.00 0.40
VAR 150417C00115000 C 04/17/15 115.0 0.00 0.40
VAR 150417C00120000 C 04/17/15 120.0 0.00 0.40
VAR 150417C00125000 C 04/17/15 125.0 0.00 0.40
VAR 150417C00130000 C 04/17/15 130.0 0.00 0.40
VAR 150417P00060000 P 04/17/15 60.0 0.00 0.50
VAR 150417P00065000 P 04/17/15 65.0 0.00 0.50
VAR 150417P00070000 P 04/17/15 70.0 0.00 0.50
VAR 150417P00075000 P 04/17/15 75.0 0.00 0.50
VAR 150417P00080000 P 04/17/15 80.0 0.00 0.50
VAR 150417P00085000 P 04/17/15 85.0 0.00 0.60
VAR 150417P00090000 P 04/17/15 90.0 0.65 1.10
VAR 150417P00095000 P 04/17/15 95.0 2.50 3.10
VAR 150417P00100000 P 04/17/15 100.0 5.70 7.00
VAR 150417P00105000 P 04/17/15 105.0 10.80 11.80
VAR 150417P00110000 P 04/17/15 110.0 15.50 16.80
VAR 150417P00115000 P 04/17/15 115.0 20.40 21.80
VAR 150417P00120000 P 04/17/15 120.0 25.40 26.80
VAR 150417P00125000 P 04/17/15 125.0 30.40 31.80
VAR 150417P00130000 P 04/17/15 130.0 35.70 36.80
VAR 150515C00050000 C 05/15/15 50.0 43.30 44.50
VAR 150515C00055000 C 05/15/15 55.0 38.30 39.50
VAR 150515C00060000 C 05/15/15 60.0 33.30 34.50
VAR 150515C00065000 C 05/15/15 65.0 28.40 29.50
VAR 150515C00070000 C 05/15/15 70.0 23.40 24.50
VAR 150515C00075000 C 05/15/15 75.0 18.50 19.60
VAR 150515C00080000 C 05/15/15 80.0 13.70 15.00
VAR 150515C00085000 C 05/15/15 85.0 9.30 10.20
VAR 150515C00090000 C 05/15/15 90.0 5.60 6.10
VAR 150515C00095000 C 05/15/15 95.0 2.70 3.10
VAR 150515C00100000 C 05/15/15 100.0 1.00 1.50
VAR 150515C00105000 C 05/15/15 105.0 0.15 0.65
VAR 150515C00110000 C 05/15/15 110.0 0.00 0.50
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.50
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.50
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.50
VAR 150515P00060000 P 05/15/15 60.0 0.00 0.50
VAR 150515P00065000 P 05/15/15 65.0 0.00 0.50
VAR 150515P00070000 P 05/15/15 70.0 0.00 0.50
VAR 150515P00075000 P 05/15/15 75.0 0.05 0.50
VAR 150515P00080000 P 05/15/15 80.0 0.30 0.70
VAR 150515P00085000 P 05/15/15 85.0 0.80 1.30
VAR 150515P00090000 P 05/15/15 90.0 1.85 2.20
VAR 150515P00095000 P 05/15/15 95.0 3.90 4.40
VAR 150515P00100000 P 05/15/15 100.0 7.00 9.30
VAR 150515P00105000 P 05/15/15 105.0 10.70 12.20
VAR 150515P00110000 P 05/15/15 110.0 15.70 16.90
VAR 150515P00115000 P 05/15/15 115.0 20.40 21.80
VAR 150515P00120000 P 05/15/15 120.0 25.60 26.80
VAR 150821C00050000 C 08/21/15 50.0 42.10 46.00
VAR 150821C00055000 C 08/21/15 55.0 37.10 39.90
VAR 150821C00060000 C 08/21/15 60.0 32.10 34.90
VAR 150821C00065000 C 08/21/15 65.0 27.30 30.00
VAR 150821C00070000 C 08/21/15 70.0 23.60 25.20
VAR 150821C00075000 C 08/21/15 75.0 18.80 20.50
VAR 150821C00080000 C 08/21/15 80.0 13.90 16.30
VAR 150821C00085000 C 08/21/15 85.0 9.30 11.70
VAR 150821C00090000 C 08/21/15 90.0 6.50 8.10
VAR 150821C00095000 C 08/21/15 95.0 4.30 5.00
VAR 150821C00100000 C 08/21/15 100.0 2.30 3.00
VAR 150821C00105000 C 08/21/15 105.0 0.95 1.85
VAR 150821C00110000 C 08/21/15 110.0 0.50 1.25
VAR 150821C00115000 C 08/21/15 115.0 0.00 1.05
VAR 150821C00120000 C 08/21/15 120.0 0.00 0.50
VAR 150821P00050000 P 08/21/15 50.0 0.00 1.15
VAR 150821P00055000 P 08/21/15 55.0 0.05 0.60
VAR 150821P00060000 P 08/21/15 60.0 0.00 1.00
VAR 150821P00065000 P 08/21/15 65.0 0.20 1.00
VAR 150821P00070000 P 08/21/15 70.0 0.30 1.65
VAR 150821P00075000 P 08/21/15 75.0 0.60 1.25
VAR 150821P00080000 P 08/21/15 80.0 0.80 1.55
VAR 150821P00085000 P 08/21/15 85.0 1.65 3.20
VAR 150821P00090000 P 08/21/15 90.0 2.85 4.10
VAR 150821P00095000 P 08/21/15 95.0 5.30 6.30
VAR 150821P00100000 P 08/21/15 100.0 8.30 10.50
VAR 150821P00105000 P 08/21/15 105.0 11.70 14.00
VAR 150821P00110000 P 08/21/15 110.0 16.00 17.60
VAR 150821P00115000 P 08/21/15 115.0 20.90 22.10
VAR 150821P00120000 P 08/21/15 120.0 25.80 27.00

OPRA data is delayed 15 minutes.