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 (2014-05-23)Premium Content

Varian Medical System (VAR)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 140816C00045000 C 08/16/14 45.0 36.10 39.40
VAR 140816C00050000 C 08/16/14 50.0 31.10 34.30
VAR 140816C00055000 C 08/16/14 55.0 26.30 29.20
VAR 140816C00060000 C 08/16/14 60.0 22.30 23.90
VAR 140816C00065000 C 08/16/14 65.0 17.40 19.30
VAR 140816C00070000 C 08/16/14 70.0 12.10 14.50
VAR 140816C00075000 C 08/16/14 75.0 7.00 9.90
VAR 140816C00080000 C 08/16/14 80.0 2.60 4.10
VAR 140816C00085000 C 08/16/14 85.0 0.60 0.90
VAR 140816C00090000 C 08/16/14 90.0 0.05 0.25
VAR 140816C00095000 C 08/16/14 95.0 0.00 0.25
VAR 140816C00100000 C 08/16/14 100.0 0.00 0.25
VAR 140816C00105000 C 08/16/14 105.0 0.00 0.25
VAR 140816P00045000 P 08/16/14 45.0 0.00 0.25
VAR 140816P00050000 P 08/16/14 50.0 0.00 0.25
VAR 140816P00055000 P 08/16/14 55.0 0.00 0.25
VAR 140816P00060000 P 08/16/14 60.0 0.00 0.25
VAR 140816P00065000 P 08/16/14 65.0 0.00 0.25
VAR 140816P00070000 P 08/16/14 70.0 0.00 0.25
VAR 140816P00075000 P 08/16/14 75.0 0.00 0.25
VAR 140816P00080000 P 08/16/14 80.0 0.30 0.70
VAR 140816P00085000 P 08/16/14 85.0 2.10 2.60
VAR 140816P00090000 P 08/16/14 90.0 5.90 8.10
VAR 140816P00095000 P 08/16/14 95.0 10.10 12.90
VAR 140816P00100000 P 08/16/14 100.0 15.50 18.10
VAR 140816P00105000 P 08/16/14 105.0 20.30 22.80
VAR 140920C00050000 C 09/20/14 50.0 32.70 34.00
VAR 140920C00055000 C 09/20/14 55.0 26.30 29.30
VAR 140920C00060000 C 09/20/14 60.0 22.40 24.30
VAR 140920C00065000 C 09/20/14 65.0 17.50 19.30
VAR 140920C00070000 C 09/20/14 70.0 12.60 14.40
VAR 140920C00075000 C 09/20/14 75.0 7.50 9.90
VAR 140920C00080000 C 09/20/14 80.0 4.00 5.20
VAR 140920C00085000 C 09/20/14 85.0 1.30 1.60
VAR 140920C00090000 C 09/20/14 90.0 0.10 1.40
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 0.15 1.50
VAR 140920P00080000 P 09/20/14 80.0 0.95 1.30
VAR 140920P00085000 P 09/20/14 85.0 3.00 3.40
VAR 140920P00090000 P 09/20/14 90.0 5.80 7.60
VAR 140920P00095000 P 09/20/14 95.0 11.00 12.80
VAR 140920P00100000 P 09/20/14 100.0 15.50 17.90
VAR 140920P00105000 P 09/20/14 105.0 20.50 22.90
VAR 140920P00110000 P 09/20/14 110.0 25.80 27.80
VAR 140920P00115000 P 09/20/14 115.0 30.30 32.80
VAR 140920P00120000 P 09/20/14 120.0 35.80 37.70
VAR 141122C00050000 C 11/22/14 50.0 31.80 35.60
VAR 141122C00055000 C 11/22/14 55.0 27.40 29.40
VAR 141122C00060000 C 11/22/14 60.0 21.90 25.70
VAR 141122C00065000 C 11/22/14 65.0 17.00 20.80
VAR 141122C00070000 C 11/22/14 70.0 12.90 14.90
VAR 141122C00075000 C 11/22/14 75.0 8.80 10.60
VAR 141122C00080000 C 11/22/14 80.0 5.40 6.00
VAR 141122C00085000 C 11/22/14 85.0 2.55 3.20
VAR 141122C00090000 C 11/22/14 90.0 1.05 1.35
VAR 141122C00095000 C 11/22/14 95.0 0.35 0.60
VAR 141122C00100000 C 11/22/14 100.0 0.05 0.30
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.25
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.25
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.25
VAR 141122P00050000 P 11/22/14 50.0 0.00 0.25
VAR 141122P00055000 P 11/22/14 55.0 0.00 0.25
VAR 141122P00060000 P 11/22/14 60.0 0.00 0.25
VAR 141122P00065000 P 11/22/14 65.0 0.05 0.60
VAR 141122P00070000 P 11/22/14 70.0 0.35 0.60
VAR 141122P00075000 P 11/22/14 75.0 0.70 1.35
VAR 141122P00080000 P 11/22/14 80.0 2.15 2.45
VAR 141122P00085000 P 11/22/14 85.0 4.40 4.80
VAR 141122P00090000 P 11/22/14 90.0 6.70 9.20
VAR 141122P00095000 P 11/22/14 95.0 11.70 12.70
VAR 141122P00100000 P 11/22/14 100.0 15.90 17.70
VAR 141122P00105000 P 11/22/14 105.0 20.70 22.70
VAR 141122P00110000 P 11/22/14 110.0 24.70 28.00
VAR 141122P00115000 P 11/22/14 115.0 30.70 32.70
VAR 150220C00050000 C 02/20/15 50.0 32.60 34.40
VAR 150220C00055000 C 02/20/15 55.0 26.40 29.50
VAR 150220C00060000 C 02/20/15 60.0 22.00 24.60
VAR 150220C00065000 C 02/20/15 65.0 18.00 19.90
VAR 150220C00070000 C 02/20/15 70.0 13.10 16.30
VAR 150220C00075000 C 02/20/15 75.0 9.60 11.80
VAR 150220C00080000 C 02/20/15 80.0 5.90 8.50
VAR 150220C00085000 C 02/20/15 85.0 3.10 5.60
VAR 150220C00090000 C 02/20/15 90.0 1.45 2.65
VAR 150220C00095000 C 02/20/15 95.0 0.95 1.45
VAR 150220C00100000 C 02/20/15 100.0 0.45 1.00
VAR 150220C00105000 C 02/20/15 105.0 0.10 0.75
VAR 150220C00110000 C 02/20/15 110.0 0.05 0.30
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.25
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.25
VAR 150220P00050000 P 02/20/15 50.0 0.05 0.25
VAR 150220P00055000 P 02/20/15 55.0 0.10 0.35
VAR 150220P00060000 P 02/20/15 60.0 0.20 0.45
VAR 150220P00065000 P 02/20/15 65.0 0.50 0.75
VAR 150220P00070000 P 02/20/15 70.0 0.75 1.25
VAR 150220P00075000 P 02/20/15 75.0 1.65 2.20
VAR 150220P00080000 P 02/20/15 80.0 3.20 5.00
VAR 150220P00085000 P 02/20/15 85.0 5.40 6.40
VAR 150220P00090000 P 02/20/15 90.0 7.30 9.70
VAR 150220P00095000 P 02/20/15 95.0 12.00 13.70
VAR 150220P00100000 P 02/20/15 100.0 16.30 18.10
VAR 150220P00105000 P 02/20/15 105.0 20.90 22.90
VAR 150220P00110000 P 02/20/15 110.0 25.80 27.80
VAR 150220P00115000 P 02/20/15 115.0 29.50 33.80
VAR 150220P00120000 P 02/20/15 120.0 35.80 37.80

OPRA data is delayed 15 minutes.