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 (2015-05-22)Premium Content

Varian Medical System (VAR)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 150717C00045000 C 07/17/15 45.0 38.90 42.50
VAR 150717C00050000 C 07/17/15 50.0 33.80 37.30
VAR 150717C00055000 C 07/17/15 55.0 28.90 32.30
VAR 150717C00060000 C 07/17/15 60.0 24.00 26.80
VAR 150717C00065000 C 07/17/15 65.0 18.90 21.60
VAR 150717C00070000 C 07/17/15 70.0 14.10 16.30
VAR 150717C00075000 C 07/17/15 75.0 9.50 11.30
VAR 150717C00080000 C 07/17/15 80.0 4.70 6.40
VAR 150717C00085000 C 07/17/15 85.0 1.45 1.95
VAR 150717C00090000 C 07/17/15 90.0 0.00 0.45
VAR 150717C00095000 C 07/17/15 95.0 0.00 0.45
VAR 150717C00100000 C 07/17/15 100.0 0.00 0.45
VAR 150717C00105000 C 07/17/15 105.0 0.00 0.45
VAR 150717C00110000 C 07/17/15 110.0 0.00 0.45
VAR 150717C00115000 C 07/17/15 115.0 0.00 0.45
VAR 150717C00120000 C 07/17/15 120.0 0.00 0.45
VAR 150717C00125000 C 07/17/15 125.0 0.00 0.45
VAR 150717C00130000 C 07/17/15 130.0 0.00 0.45
VAR 150717P00045000 P 07/17/15 45.0 0.00 0.45
VAR 150717P00050000 P 07/17/15 50.0 0.00 0.45
VAR 150717P00055000 P 07/17/15 55.0 0.00 0.45
VAR 150717P00060000 P 07/17/15 60.0 0.00 0.45
VAR 150717P00065000 P 07/17/15 65.0 0.00 0.45
VAR 150717P00070000 P 07/17/15 70.0 0.00 0.45
VAR 150717P00075000 P 07/17/15 75.0 0.00 0.45
VAR 150717P00080000 P 07/17/15 80.0 0.00 0.50
VAR 150717P00085000 P 07/17/15 85.0 0.75 1.00
VAR 150717P00090000 P 07/17/15 90.0 3.90 5.70
VAR 150717P00095000 P 07/17/15 95.0 8.70 10.70
VAR 150717P00100000 P 07/17/15 100.0 13.70 15.90
VAR 150717P00105000 P 07/17/15 105.0 18.10 20.70
VAR 150717P00110000 P 07/17/15 110.0 23.20 25.80
VAR 150717P00115000 P 07/17/15 115.0 27.70 31.10
VAR 150717P00120000 P 07/17/15 120.0 32.70 36.10
VAR 150717P00125000 P 07/17/15 125.0 37.50 41.10
VAR 150717P00130000 P 07/17/15 130.0 42.50 46.20
VAR 150821C00050000 C 08/21/15 50.0 34.00 36.50
VAR 150821C00055000 C 08/21/15 55.0 29.00 32.30
VAR 150821C00060000 C 08/21/15 60.0 24.00 26.70
VAR 150821C00065000 C 08/21/15 65.0 19.20 21.80
VAR 150821C00070000 C 08/21/15 70.0 14.30 16.70
VAR 150821C00075000 C 08/21/15 75.0 9.90 12.20
VAR 150821C00080000 C 08/21/15 80.0 5.70 7.40
VAR 150821C00085000 C 08/21/15 85.0 3.20 3.70
VAR 150821C00090000 C 08/21/15 90.0 1.20 1.45
VAR 150821C00095000 C 08/21/15 95.0 0.10 0.50
VAR 150821C00100000 C 08/21/15 100.0 0.00 0.50
VAR 150821C00105000 C 08/21/15 105.0 0.00 0.45
VAR 150821C00110000 C 08/21/15 110.0 0.00 0.45
VAR 150821C00115000 C 08/21/15 115.0 0.00 0.45
VAR 150821C00120000 C 08/21/15 120.0 0.00 0.45
VAR 150821P00050000 P 08/21/15 50.0 0.00 0.45
VAR 150821P00055000 P 08/21/15 55.0 0.00 0.50
VAR 150821P00060000 P 08/21/15 60.0 0.00 0.50
VAR 150821P00065000 P 08/21/15 65.0 0.00 0.50
VAR 150821P00070000 P 08/21/15 70.0 0.00 0.50
VAR 150821P00075000 P 08/21/15 75.0 0.30 0.75
VAR 150821P00080000 P 08/21/15 80.0 1.00 1.30
VAR 150821P00085000 P 08/21/15 85.0 2.40 2.75
VAR 150821P00090000 P 08/21/15 90.0 5.10 5.70
VAR 150821P00095000 P 08/21/15 95.0 9.10 10.90
VAR 150821P00100000 P 08/21/15 100.0 13.80 16.00
VAR 150821P00105000 P 08/21/15 105.0 18.60 21.00
VAR 150821P00110000 P 08/21/15 110.0 23.60 26.10
VAR 150821P00115000 P 08/21/15 115.0 28.10 31.00
VAR 150821P00120000 P 08/21/15 120.0 33.70 36.10
VAR 151120C00050000 C 11/20/15 50.0 34.10 36.70
VAR 151120C00055000 C 11/20/15 55.0 28.90 32.60
VAR 151120C00060000 C 11/20/15 60.0 24.20 27.80
VAR 151120C00065000 C 11/20/15 65.0 19.20 22.20
VAR 151120C00070000 C 11/20/15 70.0 14.90 17.10
VAR 151120C00075000 C 11/20/15 75.0 10.30 12.70
VAR 151120C00080000 C 11/20/15 80.0 7.60 9.50
VAR 151120C00085000 C 11/20/15 85.0 4.50 5.40
VAR 151120C00090000 C 11/20/15 90.0 2.45 2.90
VAR 151120C00095000 C 11/20/15 95.0 0.95 1.55
VAR 151120C00100000 C 11/20/15 100.0 0.25 0.90
VAR 151120C00105000 C 11/20/15 105.0 0.00 0.50
VAR 151120C00110000 C 11/20/15 110.0 0.00 0.50
VAR 151120C00115000 C 11/20/15 115.0 0.00 0.50
VAR 151120C00120000 C 11/20/15 120.0 0.00 0.50
VAR 151120C00125000 C 11/20/15 125.0 0.00 0.50
VAR 151120C00130000 C 11/20/15 130.0 0.00 0.50
VAR 151120C00135000 C 11/20/15 135.0 0.00 0.50
VAR 151120C00140000 C 11/20/15 140.0 0.00 0.50
VAR 151120P00050000 P 11/20/15 50.0 0.00 0.50
VAR 151120P00055000 P 11/20/15 55.0 0.00 0.50
VAR 151120P00060000 P 11/20/15 60.0 0.00 0.50
VAR 151120P00065000 P 11/20/15 65.0 0.10 0.60
VAR 151120P00070000 P 11/20/15 70.0 0.25 0.90
VAR 151120P00075000 P 11/20/15 75.0 1.10 1.55
VAR 151120P00080000 P 11/20/15 80.0 2.15 2.55
VAR 151120P00085000 P 11/20/15 85.0 4.00 4.60
VAR 151120P00090000 P 11/20/15 90.0 6.20 7.30
VAR 151120P00095000 P 11/20/15 95.0 9.40 12.00
VAR 151120P00100000 P 11/20/15 100.0 13.40 16.30
VAR 151120P00105000 P 11/20/15 105.0 17.80 21.40
VAR 151120P00110000 P 11/20/15 110.0 22.70 26.40
VAR 151120P00115000 P 11/20/15 115.0 27.70 31.20
VAR 151120P00120000 P 11/20/15 120.0 32.30 36.20
VAR 151120P00125000 P 11/20/15 125.0 37.50 41.20
VAR 151120P00130000 P 11/20/15 130.0 42.30 46.20
VAR 151120P00135000 P 11/20/15 135.0 47.50 51.40
VAR 151120P00140000 P 11/20/15 140.0 52.50 56.40
VAR 160219C00045000 C 02/19/16 45.0 38.80 43.00
VAR 160219C00050000 C 02/19/16 50.0 33.90 38.20
VAR 160219C00055000 C 02/19/16 55.0 29.10 33.30
VAR 160219C00060000 C 02/19/16 60.0 24.60 27.30
VAR 160219C00065000 C 02/19/16 65.0 20.10 23.20
VAR 160219C00070000 C 02/19/16 70.0 15.70 18.00
VAR 160219C00075000 C 02/19/16 75.0 11.70 14.60
VAR 160219C00080000 C 02/19/16 80.0 7.80 10.40
VAR 160219C00085000 C 02/19/16 85.0 5.50 6.80
VAR 160219C00090000 C 02/19/16 90.0 3.30 4.30
VAR 160219C00095000 C 02/19/16 95.0 1.85 2.85
VAR 160219C00100000 C 02/19/16 100.0 0.95 1.75
VAR 160219C00105000 C 02/19/16 105.0 0.35 0.90
VAR 160219C00110000 C 02/19/16 110.0 0.05 0.55
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 0.60
VAR 160219P00060000 P 02/19/16 60.0 0.20 0.75
VAR 160219P00065000 P 02/19/16 65.0 0.55 1.10
VAR 160219P00070000 P 02/19/16 70.0 1.05 1.70
VAR 160219P00075000 P 02/19/16 75.0 1.90 2.15
VAR 160219P00080000 P 02/19/16 80.0 3.20 3.80
VAR 160219P00085000 P 02/19/16 85.0 5.20 6.30
VAR 160219P00090000 P 02/19/16 90.0 7.70 9.10
VAR 160219P00095000 P 02/19/16 95.0 9.80 12.80
VAR 160219P00100000 P 02/19/16 100.0 14.10 17.10
VAR 160219P00105000 P 02/19/16 105.0 18.10 21.30
VAR 160219P00110000 P 02/19/16 110.0 22.40 26.70
VAR 160219P00115000 P 02/19/16 115.0 27.40 31.50
VAR 160219P00120000 P 02/19/16 120.0 32.10 36.60
VAR 160219P00125000 P 02/19/16 125.0 37.40 41.50
VAR 160219P00130000 P 02/19/16 130.0 42.20 46.40

OPRA data is delayed 15 minutes.