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 (2015-11-20)Premium Content

Varian Medical System (VAR)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 160219C00045000 C 02/19/16 45.0 29.50 31.50
VAR 160219C00050000 C 02/19/16 50.0 24.30 26.30
VAR 160219C00055000 C 02/19/16 55.0 19.80 21.40
VAR 160219C00060000 C 02/19/16 60.0 14.90 16.50
VAR 160219C00065000 C 02/19/16 65.0 10.00 11.20
VAR 160219C00070000 C 02/19/16 70.0 5.30 6.30
VAR 160219C00075000 C 02/19/16 75.0 1.35 1.70
VAR 160219C00080000 C 02/19/16 80.0 0.00 0.50
VAR 160219C00085000 C 02/19/16 85.0 0.00 0.50
VAR 160219C00090000 C 02/19/16 90.0 0.00 0.50
VAR 160219C00095000 C 02/19/16 95.0 0.00 0.50
VAR 160219C00100000 C 02/19/16 100.0 0.00 0.50
VAR 160219C00105000 C 02/19/16 105.0 0.00 0.50
VAR 160219C00110000 C 02/19/16 110.0 0.00 0.50
VAR 160219C00115000 C 02/19/16 115.0 0.00 0.50
VAR 160219C00120000 C 02/19/16 120.0 0.00 0.50
VAR 160219C00125000 C 02/19/16 125.0 0.00 0.50
VAR 160219C00130000 C 02/19/16 130.0 0.00 0.50
VAR 160219P00045000 P 02/19/16 45.0 0.00 0.50
VAR 160219P00050000 P 02/19/16 50.0 0.00 0.50
VAR 160219P00055000 P 02/19/16 55.0 0.00 0.50
VAR 160219P00060000 P 02/19/16 60.0 0.00 0.50
VAR 160219P00065000 P 02/19/16 65.0 0.00 0.50
VAR 160219P00070000 P 02/19/16 70.0 0.05 0.30
VAR 160219P00075000 P 02/19/16 75.0 0.55 0.75
VAR 160219P00080000 P 02/19/16 80.0 3.90 4.70
VAR 160219P00085000 P 02/19/16 85.0 8.80 9.80
VAR 160219P00090000 P 02/19/16 90.0 13.80 15.40
VAR 160219P00095000 P 02/19/16 95.0 18.40 19.80
VAR 160219P00100000 P 02/19/16 100.0 23.70 24.80
VAR 160219P00105000 P 02/19/16 105.0 28.70 29.80
VAR 160219P00110000 P 02/19/16 110.0 33.70 34.80
VAR 160219P00115000 P 02/19/16 115.0 38.70 39.80
VAR 160219P00120000 P 02/19/16 120.0 43.70 44.80
VAR 160219P00125000 P 02/19/16 125.0 48.70 49.80
VAR 160219P00130000 P 02/19/16 130.0 53.70 54.80
VAR 160318C00040000 C 03/18/16 40.0 34.30 36.30
VAR 160318C00045000 C 03/18/16 45.0 29.70 31.60
VAR 160318C00050000 C 03/18/16 50.0 24.80 26.80
VAR 160318C00055000 C 03/18/16 55.0 19.80 21.40
VAR 160318C00060000 C 03/18/16 60.0 15.40 16.50
VAR 160318C00065000 C 03/18/16 65.0 10.40 11.70
VAR 160318C00070000 C 03/18/16 70.0 6.10 7.10
VAR 160318C00075000 C 03/18/16 75.0 2.70 2.85
VAR 160318C00080000 C 03/18/16 80.0 0.60 0.75
VAR 160318C00085000 C 03/18/16 85.0 0.05 0.50
VAR 160318C00090000 C 03/18/16 90.0 0.00 0.50
VAR 160318C00095000 C 03/18/16 95.0 0.00 0.50
VAR 160318C00100000 C 03/18/16 100.0 0.00 0.50
VAR 160318C00105000 C 03/18/16 105.0 0.00 0.50
VAR 160318C00110000 C 03/18/16 110.0 0.00 0.50
VAR 160318P00040000 P 03/18/16 40.0 0.00 0.50
VAR 160318P00045000 P 03/18/16 45.0 0.00 0.50
VAR 160318P00050000 P 03/18/16 50.0 0.00 0.50
VAR 160318P00055000 P 03/18/16 55.0 0.00 0.50
VAR 160318P00060000 P 03/18/16 60.0 0.05 0.15
VAR 160318P00065000 P 03/18/16 65.0 0.20 0.30
VAR 160318P00070000 P 03/18/16 70.0 0.60 0.75
VAR 160318P00075000 P 03/18/16 75.0 1.75 2.05
VAR 160318P00080000 P 03/18/16 80.0 4.40 5.20
VAR 160318P00085000 P 03/18/16 85.0 8.90 9.90
VAR 160318P00090000 P 03/18/16 90.0 13.60 15.20
VAR 160318P00095000 P 03/18/16 95.0 18.40 20.00
VAR 160318P00100000 P 03/18/16 100.0 23.70 25.70
VAR 160318P00105000 P 03/18/16 105.0 28.70 30.70
VAR 160318P00110000 P 03/18/16 110.0 33.70 35.70
VAR 160520C00040000 C 05/20/16 40.0 34.70 36.70
VAR 160520C00045000 C 05/20/16 45.0 29.70 31.70
VAR 160520C00050000 C 05/20/16 50.0 24.90 26.90
VAR 160520C00055000 C 05/20/16 55.0 20.00 22.00
VAR 160520C00060000 C 05/20/16 60.0 15.40 17.00
VAR 160520C00065000 C 05/20/16 65.0 10.90 12.50
VAR 160520C00070000 C 05/20/16 70.0 7.60 8.20
VAR 160520C00075000 C 05/20/16 75.0 4.40 4.80
VAR 160520C00080000 C 05/20/16 80.0 2.15 2.50
VAR 160520C00085000 C 05/20/16 85.0 0.80 1.10
VAR 160520C00090000 C 05/20/16 90.0 0.25 0.60
VAR 160520C00095000 C 05/20/16 95.0 0.05 0.50
VAR 160520C00100000 C 05/20/16 100.0 0.05 0.50
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 0.05 0.50
VAR 160520P00055000 P 05/20/16 55.0 0.05 0.50
VAR 160520P00060000 P 05/20/16 60.0 0.45 0.65
VAR 160520P00065000 P 05/20/16 65.0 0.90 1.15
VAR 160520P00070000 P 05/20/16 70.0 1.85 2.10
VAR 160520P00075000 P 05/20/16 75.0 3.50 3.80
VAR 160520P00080000 P 05/20/16 80.0 6.10 7.10
VAR 160520P00085000 P 05/20/16 85.0 9.60 10.60
VAR 160520P00090000 P 05/20/16 90.0 14.00 15.60
VAR 160520P00095000 P 05/20/16 95.0 18.80 20.40
VAR 160520P00100000 P 05/20/16 100.0 23.40 25.40
VAR 160520P00105000 P 05/20/16 105.0 28.70 30.70
VAR 160520P00110000 P 05/20/16 110.0 33.70 35.70
VAR 160520P00115000 P 05/20/16 115.0 38.70 40.70
VAR 160819C00040000 C 08/19/16 40.0 34.60 37.10
VAR 160819C00045000 C 08/19/16 45.0 29.30 32.60
VAR 160819C00050000 C 08/19/16 50.0 25.00 27.70
VAR 160819C00055000 C 08/19/16 55.0 20.50 22.50
VAR 160819C00060000 C 08/19/16 60.0 15.60 18.10
VAR 160819C00065000 C 08/19/16 65.0 12.00 14.30
VAR 160819C00070000 C 08/19/16 70.0 8.30 10.50
VAR 160819C00075000 C 08/19/16 75.0 5.30 6.40
VAR 160819C00080000 C 08/19/16 80.0 3.30 4.00
VAR 160819C00085000 C 08/19/16 85.0 1.85 2.30
VAR 160819C00090000 C 08/19/16 90.0 0.45 1.35
VAR 160819C00095000 C 08/19/16 95.0 0.25 1.50
VAR 160819C00100000 C 08/19/16 100.0 0.00 0.50
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 0.15 0.65
VAR 160819P00055000 P 08/19/16 55.0 0.45 1.65
VAR 160819P00060000 P 08/19/16 60.0 0.85 1.90
VAR 160819P00065000 P 08/19/16 65.0 1.75 2.10
VAR 160819P00070000 P 08/19/16 70.0 2.45 3.40
VAR 160819P00075000 P 08/19/16 75.0 4.20 5.20
VAR 160819P00080000 P 08/19/16 80.0 7.10 8.30
VAR 160819P00085000 P 08/19/16 85.0 10.70 12.10
VAR 160819P00090000 P 08/19/16 90.0 14.70 16.30
VAR 160819P00095000 P 08/19/16 95.0 18.70 21.10
VAR 160819P00100000 P 08/19/16 100.0 23.70 25.70
VAR 160819P00105000 P 08/19/16 105.0 28.20 31.50
VAR 160819P00110000 P 08/19/16 110.0 32.40 36.10
VAR 160819P00115000 P 08/19/16 115.0 38.00 41.50

OPRA data is delayed 15 minutes.