Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Varian Medical System (VAR)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 180316C00065000 C Mar 16, 2018 65.0 53.00 57.50
VAR 180316C00070000 C Mar 16, 2018 70.0 48.50 53.30
VAR 180316C00075000 C Mar 16, 2018 75.0 43.50 47.70
VAR 180316C00080000 C Mar 16, 2018 80.0 38.50 43.20
VAR 180316C00085000 C Mar 16, 2018 85.0 33.50 37.90
VAR 180316C00090000 C Mar 16, 2018 90.0 28.50 32.70
VAR 180316C00095000 C Mar 16, 2018 95.0 23.50 27.50
VAR 180316C00100000 C Mar 16, 2018 100.0 18.00 22.30
VAR 180316C00105000 C Mar 16, 2018 105.0 13.60 17.30
VAR 180316C00110000 C Mar 16, 2018 110.0 8.50 12.00
VAR 180316C00115000 C Mar 16, 2018 115.0 6.40 7.50
VAR 180316C00120000 C Mar 16, 2018 120.0 2.80 3.20
VAR 180316C00125000 C Mar 16, 2018 125.0 0.70 1.00
VAR 180316C00130000 C Mar 16, 2018 130.0 0.10 0.25
VAR 180316C00135000 C Mar 16, 2018 135.0 0.00 0.10
VAR 180316C00140000 C Mar 16, 2018 140.0 0.00 0.10
VAR 180316C00145000 C Mar 16, 2018 145.0 0.00 0.10
VAR 180316C00150000 C Mar 16, 2018 150.0 0.00 0.10
VAR 180316C00155000 C Mar 16, 2018 155.0 0.00 0.10
VAR 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
VAR 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
VAR 180316P00075000 P Mar 16, 2018 75.0 0.00 0.10
VAR 180316P00080000 P Mar 16, 2018 80.0 0.00 0.10
VAR 180316P00085000 P Mar 16, 2018 85.0 0.00 0.10
VAR 180316P00090000 P Mar 16, 2018 90.0 0.00 0.10
VAR 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
VAR 180316P00100000 P Mar 16, 2018 100.0 0.00 0.10
VAR 180316P00105000 P Mar 16, 2018 105.0 0.00 0.10
VAR 180316P00110000 P Mar 16, 2018 110.0 0.10 0.20
VAR 180316P00115000 P Mar 16, 2018 115.0 0.45 0.60
VAR 180316P00120000 P Mar 16, 2018 120.0 1.55 1.90
VAR 180316P00125000 P Mar 16, 2018 125.0 4.40 5.30
VAR 180316P00130000 P Mar 16, 2018 130.0 6.80 10.80
VAR 180316P00135000 P Mar 16, 2018 135.0 11.50 15.20
VAR 180316P00140000 P Mar 16, 2018 140.0 16.60 21.50
VAR 180316P00145000 P Mar 16, 2018 145.0 21.50 26.20
VAR 180316P00150000 P Mar 16, 2018 150.0 26.60 31.40
VAR 180316P00155000 P Mar 16, 2018 155.0 31.60 36.30
VAR 180420C00075000 C Apr 20, 2018 75.0 43.50 47.90
VAR 180420C00080000 C Apr 20, 2018 80.0 38.50 43.00
VAR 180420C00085000 C Apr 20, 2018 85.0 33.50 37.90
VAR 180420C00090000 C Apr 20, 2018 90.0 28.50 32.90
VAR 180420C00095000 C Apr 20, 2018 95.0 23.50 28.00
VAR 180420C00100000 C Apr 20, 2018 100.0 18.50 23.00
VAR 180420C00105000 C Apr 20, 2018 105.0 14.00 17.80
VAR 180420C00110000 C Apr 20, 2018 110.0 11.60 12.90
VAR 180420C00115000 C Apr 20, 2018 115.0 7.80 8.40
VAR 180420C00120000 C Apr 20, 2018 120.0 4.00 4.90
VAR 180420C00125000 C Apr 20, 2018 125.0 2.00 2.40
VAR 180420C00130000 C Apr 20, 2018 130.0 0.85 1.05
VAR 180420C00135000 C Apr 20, 2018 135.0 0.30 0.45
VAR 180420C00140000 C Apr 20, 2018 140.0 0.05 0.20
VAR 180420C00145000 C Apr 20, 2018 145.0 0.00 0.10
VAR 180420C00150000 C Apr 20, 2018 150.0 0.00 0.15
VAR 180420C00155000 C Apr 20, 2018 155.0 0.00 0.10
VAR 180420C00160000 C Apr 20, 2018 160.0 0.00 0.10
VAR 180420C00165000 C Apr 20, 2018 165.0 0.00 0.10
VAR 180420P00075000 P Apr 20, 2018 75.0 0.00 0.15
VAR 180420P00080000 P Apr 20, 2018 80.0 0.00 0.15
VAR 180420P00085000 P Apr 20, 2018 85.0 0.00 0.15
VAR 180420P00090000 P Apr 20, 2018 90.0 0.00 0.15
VAR 180420P00095000 P Apr 20, 2018 95.0 0.05 0.20
VAR 180420P00100000 P Apr 20, 2018 100.0 0.15 0.25
VAR 180420P00105000 P Apr 20, 2018 105.0 0.30 0.45
VAR 180420P00110000 P Apr 20, 2018 110.0 0.55 0.80
VAR 180420P00115000 P Apr 20, 2018 115.0 1.45 1.70
VAR 180420P00120000 P Apr 20, 2018 120.0 2.95 3.40
VAR 180420P00125000 P Apr 20, 2018 125.0 5.30 6.20
VAR 180420P00130000 P Apr 20, 2018 130.0 8.90 10.40
VAR 180420P00135000 P Apr 20, 2018 135.0 11.50 15.80
VAR 180420P00140000 P Apr 20, 2018 140.0 17.30 22.00
VAR 180420P00145000 P Apr 20, 2018 145.0 22.40 27.00
VAR 180420P00150000 P Apr 20, 2018 150.0 27.60 31.90
VAR 180420P00155000 P Apr 20, 2018 155.0 32.40 37.00
VAR 180420P00160000 P Apr 20, 2018 160.0 37.50 41.90
VAR 180420P00165000 P Apr 20, 2018 165.0 42.40 47.00
VAR 180518C00060000 C May 18, 2018 60.0 58.50 62.90
VAR 180518C00065000 C May 18, 2018 65.0 53.50 57.90
VAR 180518C00070000 C May 18, 2018 70.0 48.50 53.00
VAR 180518C00075000 C May 18, 2018 75.0 43.50 48.00
VAR 180518C00080000 C May 18, 2018 80.0 39.00 43.60
VAR 180518C00085000 C May 18, 2018 85.0 34.00 38.40
VAR 180518C00090000 C May 18, 2018 90.0 29.00 33.40
VAR 180518C00095000 C May 18, 2018 95.0 24.00 28.30
VAR 180518C00100000 C May 18, 2018 100.0 19.50 23.60
VAR 180518C00105000 C May 18, 2018 105.0 16.80 18.50
VAR 180518C00110000 C May 18, 2018 110.0 13.10 14.30
VAR 180518C00115000 C May 18, 2018 115.0 9.40 10.20
VAR 180518C00120000 C May 18, 2018 120.0 6.10 7.00
VAR 180518C00125000 C May 18, 2018 125.0 3.90 4.60
VAR 180518C00130000 C May 18, 2018 130.0 2.30 2.90
VAR 180518C00135000 C May 18, 2018 135.0 1.20 1.60
VAR 180518C00140000 C May 18, 2018 140.0 0.65 0.90
VAR 180518C00145000 C May 18, 2018 145.0 0.30 0.50
VAR 180518C00150000 C May 18, 2018 150.0 0.15 0.30
VAR 180518P00060000 P May 18, 2018 60.0 0.00 0.15
VAR 180518P00065000 P May 18, 2018 65.0 0.00 0.20
VAR 180518P00070000 P May 18, 2018 70.0 0.00 0.20
VAR 180518P00075000 P May 18, 2018 75.0 0.00 0.15
VAR 180518P00080000 P May 18, 2018 80.0 0.00 0.20
VAR 180518P00085000 P May 18, 2018 85.0 0.15 0.30
VAR 180518P00090000 P May 18, 2018 90.0 0.25 0.40
VAR 180518P00095000 P May 18, 2018 95.0 0.35 0.60
VAR 180518P00100000 P May 18, 2018 100.0 0.65 0.85
VAR 180518P00105000 P May 18, 2018 105.0 1.10 1.40
VAR 180518P00110000 P May 18, 2018 110.0 1.75 2.25
VAR 180518P00115000 P May 18, 2018 115.0 2.90 3.50
VAR 180518P00120000 P May 18, 2018 120.0 4.70 5.40
VAR 180518P00125000 P May 18, 2018 125.0 7.20 8.00
VAR 180518P00130000 P May 18, 2018 130.0 10.50 11.40
VAR 180518P00135000 P May 18, 2018 135.0 14.40 15.50
VAR 180518P00140000 P May 18, 2018 140.0 17.20 21.00
VAR 180518P00145000 P May 18, 2018 145.0 22.20 26.50
VAR 180518P00150000 P May 18, 2018 150.0 26.90 31.50
VAR 180817C00065000 C Aug 17, 2018 65.0 55.00 58.20
VAR 180817C00070000 C Aug 17, 2018 70.0 50.30 53.40
VAR 180817C00075000 C Aug 17, 2018 75.0 44.50 49.00
VAR 180817C00080000 C Aug 17, 2018 80.0 40.00 44.70
VAR 180817C00085000 C Aug 17, 2018 85.0 35.50 38.30
VAR 180817C00090000 C Aug 17, 2018 90.0 31.00 34.40
VAR 180817C00095000 C Aug 17, 2018 95.0 26.70 29.20
VAR 180817C00100000 C Aug 17, 2018 100.0 23.00 24.80
VAR 180817C00105000 C Aug 17, 2018 105.0 19.30 20.70
VAR 180817C00110000 C Aug 17, 2018 110.0 15.40 16.70
VAR 180817C00115000 C Aug 17, 2018 115.0 11.60 13.00
VAR 180817C00120000 C Aug 17, 2018 120.0 9.00 10.00
VAR 180817C00125000 C Aug 17, 2018 125.0 6.40 7.10
VAR 180817C00130000 C Aug 17, 2018 130.0 4.00 5.10
VAR 180817C00135000 C Aug 17, 2018 135.0 3.10 3.50
VAR 180817C00140000 C Aug 17, 2018 140.0 2.05 2.50
VAR 180817C00145000 C Aug 17, 2018 145.0 1.35 1.65
VAR 180817C00150000 C Aug 17, 2018 150.0 0.80 1.20
VAR 180817C00155000 C Aug 17, 2018 155.0 0.45 0.85
VAR 180817P00065000 P Aug 17, 2018 65.0 0.20 0.35
VAR 180817P00070000 P Aug 17, 2018 70.0 0.25 0.40
VAR 180817P00075000 P Aug 17, 2018 75.0 0.35 0.55
VAR 180817P00080000 P Aug 17, 2018 80.0 0.50 0.65
VAR 180817P00085000 P Aug 17, 2018 85.0 0.65 1.55
VAR 180817P00090000 P Aug 17, 2018 90.0 0.95 1.30
VAR 180817P00095000 P Aug 17, 2018 95.0 1.30 1.50
VAR 180817P00100000 P Aug 17, 2018 100.0 1.80 2.05
VAR 180817P00105000 P Aug 17, 2018 105.0 2.50 2.90
VAR 180817P00110000 P Aug 17, 2018 110.0 3.20 3.90
VAR 180817P00115000 P Aug 17, 2018 115.0 4.90 5.40
VAR 180817P00120000 P Aug 17, 2018 120.0 6.80 7.60
VAR 180817P00125000 P Aug 17, 2018 125.0 9.20 10.10
VAR 180817P00130000 P Aug 17, 2018 130.0 11.90 13.30
VAR 180817P00135000 P Aug 17, 2018 135.0 15.20 16.70
VAR 180817P00140000 P Aug 17, 2018 140.0 19.60 21.00
VAR 180817P00145000 P Aug 17, 2018 145.0 23.70 25.40
VAR 180817P00150000 P Aug 17, 2018 150.0 27.10 30.20
VAR 180817P00155000 P Aug 17, 2018 155.0 32.40 37.00
OPRA data is delayed 15 minutes.