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 May 25 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 160617C00045000 C 06/17/16 45.0 37.70 39.40
VAR 160617C00050000 C 06/17/16 50.0 32.50 34.80
VAR 160617C00055000 C 06/17/16 55.0 27.50 29.10
VAR 160617C00060000 C 06/17/16 60.0 22.50 24.20
VAR 160617C00065000 C 06/17/16 65.0 17.50 19.20
VAR 160617C00070000 C 06/17/16 70.0 12.50 14.20
VAR 160617C00075000 C 06/17/16 75.0 7.80 9.20
VAR 160617C00080000 C 06/17/16 80.0 3.20 4.50
VAR 160617C00085000 C 06/17/16 85.0 0.45 0.80
VAR 160617C00090000 C 06/17/16 90.0 0.00 0.50
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 0.00 0.50
VAR 160617P00080000 P 06/17/16 80.0 0.40 0.60
VAR 160617P00085000 P 06/17/16 85.0 2.25 2.80
VAR 160617P00090000 P 06/17/16 90.0 5.90 7.50
VAR 160617P00095000 P 06/17/16 95.0 10.60 12.40
VAR 160617P00100000 P 06/17/16 100.0 15.40 17.50
VAR 160617P00105000 P 06/17/16 105.0 20.40 22.50
VAR 160617P00110000 P 06/17/16 110.0 25.40 27.50
VAR 160617P00115000 P 06/17/16 115.0 30.40 32.50
VAR 160617P00120000 P 06/17/16 120.0 35.40 37.50
VAR 160617P00125000 P 06/17/16 125.0 40.60 42.30
VAR 160715C00045000 C 07/15/16 45.0 37.70 39.10
VAR 160715C00050000 C 07/15/16 50.0 32.50 34.20
VAR 160715C00055000 C 07/15/16 55.0 27.50 29.20
VAR 160715C00060000 C 07/15/16 60.0 22.60 24.20
VAR 160715C00065000 C 07/15/16 65.0 17.60 19.20
VAR 160715C00070000 C 07/15/16 70.0 12.60 14.30
VAR 160715C00075000 C 07/15/16 75.0 7.70 9.50
VAR 160715C00080000 C 07/15/16 80.0 3.90 6.10
VAR 160715C00085000 C 07/15/16 85.0 1.20 1.55
VAR 160715C00090000 C 07/15/16 90.0 0.05 0.50
VAR 160715C00095000 C 07/15/16 95.0 0.00 0.50
VAR 160715C00100000 C 07/15/16 100.0 0.00 0.50
VAR 160715C00105000 C 07/15/16 105.0 0.00 0.50
VAR 160715C00110000 C 07/15/16 110.0 0.00 0.50
VAR 160715C00115000 C 07/15/16 115.0 0.00 0.50
VAR 160715C00120000 C 07/15/16 120.0 0.00 0.45
VAR 160715P00045000 P 07/15/16 45.0 0.00 0.50
VAR 160715P00050000 P 07/15/16 50.0 0.00 0.50
VAR 160715P00055000 P 07/15/16 55.0 0.00 0.50
VAR 160715P00060000 P 07/15/16 60.0 0.00 0.50
VAR 160715P00065000 P 07/15/16 65.0 0.00 0.50
VAR 160715P00070000 P 07/15/16 70.0 0.00 0.50
VAR 160715P00075000 P 07/15/16 75.0 0.05 0.55
VAR 160715P00080000 P 07/15/16 80.0 0.95 1.20
VAR 160715P00085000 P 07/15/16 85.0 3.00 3.50
VAR 160715P00090000 P 07/15/16 90.0 4.70 8.40
VAR 160715P00095000 P 07/15/16 95.0 10.40 12.40
VAR 160715P00100000 P 07/15/16 100.0 15.50 17.50
VAR 160715P00105000 P 07/15/16 105.0 20.40 22.50
VAR 160715P00110000 P 07/15/16 110.0 25.40 27.50
VAR 160715P00115000 P 07/15/16 115.0 30.40 32.50
VAR 160715P00120000 P 07/15/16 120.0 35.60 37.30
VAR 160819C00040000 C 08/19/16 40.0 42.40 44.20
VAR 160819C00045000 C 08/19/16 45.0 36.50 40.60
VAR 160819C00050000 C 08/19/16 50.0 32.00 34.30
VAR 160819C00055000 C 08/19/16 55.0 27.50 29.30
VAR 160819C00060000 C 08/19/16 60.0 22.60 24.40
VAR 160819C00065000 C 08/19/16 65.0 17.60 19.50
VAR 160819C00070000 C 08/19/16 70.0 12.80 14.70
VAR 160819C00075000 C 08/19/16 75.0 8.00 10.10
VAR 160819C00080000 C 08/19/16 80.0 4.80 5.70
VAR 160819C00085000 C 08/19/16 85.0 2.20 2.60
VAR 160819C00090000 C 08/19/16 90.0 0.60 1.25
VAR 160819C00095000 C 08/19/16 95.0 0.00 0.50
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 0.00 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 0.50
VAR 160819P00070000 P 08/19/16 70.0 0.20 0.45
VAR 160819P00075000 P 08/19/16 75.0 0.70 1.10
VAR 160819P00080000 P 08/19/16 80.0 1.65 2.20
VAR 160819P00085000 P 08/19/16 85.0 3.80 4.50
VAR 160819P00090000 P 08/19/16 90.0 6.50 8.90
VAR 160819P00095000 P 08/19/16 95.0 10.50 12.70
VAR 160819P00100000 P 08/19/16 100.0 15.30 17.60
VAR 160819P00105000 P 08/19/16 105.0 20.30 22.60
VAR 160819P00110000 P 08/19/16 110.0 24.50 28.60
VAR 160819P00115000 P 08/19/16 115.0 30.50 32.40
VAR 161118C00040000 C 11/18/16 40.0 42.40 44.50
VAR 161118C00045000 C 11/18/16 45.0 37.40 39.50
VAR 161118C00050000 C 11/18/16 50.0 32.90 34.60
VAR 161118C00055000 C 11/18/16 55.0 27.00 29.70
VAR 161118C00060000 C 11/18/16 60.0 23.10 24.90
VAR 161118C00065000 C 11/18/16 65.0 17.20 21.50
VAR 161118C00070000 C 11/18/16 70.0 13.10 15.60
VAR 161118C00075000 C 11/18/16 75.0 8.90 11.60
VAR 161118C00080000 C 11/18/16 80.0 5.60 7.40
VAR 161118C00085000 C 11/18/16 85.0 3.30 4.80
VAR 161118C00090000 C 11/18/16 90.0 1.45 2.50
VAR 161118C00095000 C 11/18/16 95.0 0.50 1.35
VAR 161118C00100000 C 11/18/16 100.0 0.00 1.20
VAR 161118C00105000 C 11/18/16 105.0 0.00 0.80
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 0.00 1.65
VAR 161118P00065000 P 11/18/16 65.0 0.00 2.15
VAR 161118P00070000 P 11/18/16 70.0 0.25 1.15
VAR 161118P00075000 P 11/18/16 75.0 1.00 2.55
VAR 161118P00080000 P 11/18/16 80.0 2.25 3.80
VAR 161118P00085000 P 11/18/16 85.0 5.00 6.00
VAR 161118P00090000 P 11/18/16 90.0 8.20 9.80
VAR 161118P00095000 P 11/18/16 95.0 10.40 14.00
VAR 161118P00100000 P 11/18/16 100.0 15.40 17.90
VAR 161118P00105000 P 11/18/16 105.0 20.30 22.70
VAR 161118P00110000 P 11/18/16 110.0 25.20 27.70
VAR 161118P00115000 P 11/18/16 115.0 30.70 32.70

OPRA data is delayed 15 minutes.