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 (2014-11-21)Premium Content

Varian Medical System (VAR)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141220C00045000 C 12/20/14 45.0 41.20 45.40
VAR 141220C00050000 C 12/20/14 50.0 36.20 40.40
VAR 141220C00055000 C 12/20/14 55.0 31.50 35.40
VAR 141220C00060000 C 12/20/14 60.0 26.40 30.30
VAR 141220C00065000 C 12/20/14 65.0 21.40 25.10
VAR 141220C00070000 C 12/20/14 70.0 16.40 19.20
VAR 141220C00075000 C 12/20/14 75.0 11.30 14.60
VAR 141220C00080000 C 12/20/14 80.0 7.30 9.90
VAR 141220C00085000 C 12/20/14 85.0 3.40 4.40
VAR 141220C00090000 C 12/20/14 90.0 0.80 1.15
VAR 141220C00095000 C 12/20/14 95.0 0.00 0.50
VAR 141220C00100000 C 12/20/14 100.0 0.00 0.50
VAR 141220C00105000 C 12/20/14 105.0 0.00 0.50
VAR 141220C00110000 C 12/20/14 110.0 0.00 0.50
VAR 141220C00115000 C 12/20/14 115.0 0.00 0.50
VAR 141220P00045000 P 12/20/14 45.0 0.00 1.90
VAR 141220P00050000 P 12/20/14 50.0 0.00 0.50
VAR 141220P00055000 P 12/20/14 55.0 0.00 0.50
VAR 141220P00060000 P 12/20/14 60.0 0.00 0.50
VAR 141220P00065000 P 12/20/14 65.0 0.00 1.90
VAR 141220P00070000 P 12/20/14 70.0 0.00 1.20
VAR 141220P00075000 P 12/20/14 75.0 0.00 0.50
VAR 141220P00080000 P 12/20/14 80.0 0.00 0.50
VAR 141220P00085000 P 12/20/14 85.0 0.30 0.75
VAR 141220P00090000 P 12/20/14 90.0 2.15 2.45
VAR 141220P00095000 P 12/20/14 95.0 5.70 8.10
VAR 141220P00100000 P 12/20/14 100.0 10.40 13.70
VAR 141220P00105000 P 12/20/14 105.0 15.00 18.70
VAR 141220P00110000 P 12/20/14 110.0 19.90 23.70
VAR 141220P00115000 P 12/20/14 115.0 25.00 28.70
VAR 150117C00055000 C 01/17/15 55.0 31.40 35.00
VAR 150117C00060000 C 01/17/15 60.0 26.40 30.40
VAR 150117C00065000 C 01/17/15 65.0 21.50 25.30
VAR 150117C00070000 C 01/17/15 70.0 16.50 20.10
VAR 150117C00075000 C 01/17/15 75.0 11.60 15.20
VAR 150117C00080000 C 01/17/15 80.0 8.30 10.50
VAR 150117C00085000 C 01/17/15 85.0 4.60 6.20
VAR 150117C00090000 C 01/17/15 90.0 1.50 1.85
VAR 150117C00095000 C 01/17/15 95.0 0.15 0.85
VAR 150117C00100000 C 01/17/15 100.0 0.00 0.85
VAR 150117C00105000 C 01/17/15 105.0 0.00 2.65
VAR 150117C00110000 C 01/17/15 110.0 0.00 2.75
VAR 150117C00115000 C 01/17/15 115.0 0.00 2.65
VAR 150117C00120000 C 01/17/15 120.0 0.00 2.60
VAR 150117C00125000 C 01/17/15 125.0 0.00 0.50
VAR 150117P00055000 P 01/17/15 55.0 0.00 0.50
VAR 150117P00060000 P 01/17/15 60.0 0.00 2.60
VAR 150117P00065000 P 01/17/15 65.0 0.00 2.60
VAR 150117P00070000 P 01/17/15 70.0 0.00 1.90
VAR 150117P00075000 P 01/17/15 75.0 0.00 0.95
VAR 150117P00080000 P 01/17/15 80.0 0.20 1.20
VAR 150117P00085000 P 01/17/15 85.0 0.80 1.10
VAR 150117P00090000 P 01/17/15 90.0 2.75 3.10
VAR 150117P00095000 P 01/17/15 95.0 6.40 8.60
VAR 150117P00100000 P 01/17/15 100.0 10.90 13.20
VAR 150117P00105000 P 01/17/15 105.0 14.90 18.70
VAR 150117P00110000 P 01/17/15 110.0 20.10 23.70
VAR 150117P00115000 P 01/17/15 115.0 24.80 28.70
VAR 150117P00120000 P 01/17/15 120.0 29.80 33.70
VAR 150117P00125000 P 01/17/15 125.0 34.80 38.70
VAR 150220C00050000 C 02/20/15 50.0 37.10 40.50
VAR 150220C00055000 C 02/20/15 55.0 31.80 35.80
VAR 150220C00060000 C 02/20/15 60.0 26.80 30.40
VAR 150220C00065000 C 02/20/15 65.0 21.80 25.40
VAR 150220C00070000 C 02/20/15 70.0 18.20 20.40
VAR 150220C00075000 C 02/20/15 75.0 13.40 15.10
VAR 150220C00080000 C 02/20/15 80.0 7.30 10.80
VAR 150220C00085000 C 02/20/15 85.0 3.50 6.20
VAR 150220C00090000 C 02/20/15 90.0 2.30 3.20
VAR 150220C00095000 C 02/20/15 95.0 1.00 1.30
VAR 150220C00100000 C 02/20/15 100.0 0.40 1.00
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.50
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.50
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.50
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.50
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.50
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.55
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.50
VAR 150220P00065000 P 02/20/15 65.0 0.00 0.50
VAR 150220P00070000 P 02/20/15 70.0 0.10 0.60
VAR 150220P00075000 P 02/20/15 75.0 0.20 2.15
VAR 150220P00080000 P 02/20/15 80.0 0.70 1.35
VAR 150220P00085000 P 02/20/15 85.0 0.20 2.35
VAR 150220P00090000 P 02/20/15 90.0 4.00 4.60
VAR 150220P00095000 P 02/20/15 95.0 7.10 9.20
VAR 150220P00100000 P 02/20/15 100.0 11.00 12.90
VAR 150220P00105000 P 02/20/15 105.0 15.10 18.70
VAR 150220P00110000 P 02/20/15 110.0 20.10 23.70
VAR 150220P00115000 P 02/20/15 115.0 24.30 28.60
VAR 150220P00120000 P 02/20/15 120.0 30.00 33.20
VAR 150515C00050000 C 05/15/15 50.0 36.70 40.50
VAR 150515C00055000 C 05/15/15 55.0 31.70 35.70
VAR 150515C00060000 C 05/15/15 60.0 26.90 30.80
VAR 150515C00065000 C 05/15/15 65.0 22.00 25.90
VAR 150515C00070000 C 05/15/15 70.0 17.40 21.20
VAR 150515C00075000 C 05/15/15 75.0 13.90 16.40
VAR 150515C00080000 C 05/15/15 80.0 9.70 12.40
VAR 150515C00085000 C 05/15/15 85.0 6.30 7.80
VAR 150515C00090000 C 05/15/15 90.0 3.90 5.20
VAR 150515C00095000 C 05/15/15 95.0 1.70 3.20
VAR 150515C00100000 C 05/15/15 100.0 0.60 1.75
VAR 150515C00105000 C 05/15/15 105.0 0.30 2.25
VAR 150515C00110000 C 05/15/15 110.0 0.00 1.90
VAR 150515C00115000 C 05/15/15 115.0 0.00 1.90
VAR 150515C00120000 C 05/15/15 120.0 0.00 1.90
VAR 150515P00050000 P 05/15/15 50.0 0.00 1.90
VAR 150515P00055000 P 05/15/15 55.0 0.00 1.90
VAR 150515P00060000 P 05/15/15 60.0 0.00 1.90
VAR 150515P00065000 P 05/15/15 65.0 0.10 2.55
VAR 150515P00070000 P 05/15/15 70.0 0.00 2.45
VAR 150515P00075000 P 05/15/15 75.0 0.00 2.85
VAR 150515P00080000 P 05/15/15 80.0 1.35 4.50
VAR 150515P00085000 P 05/15/15 85.0 3.00 5.50
VAR 150515P00090000 P 05/15/15 90.0 4.50 6.90
VAR 150515P00095000 P 05/15/15 95.0 8.20 11.00
VAR 150515P00100000 P 05/15/15 100.0 11.40 14.90
VAR 150515P00105000 P 05/15/15 105.0 16.20 19.10
VAR 150515P00110000 P 05/15/15 110.0 20.00 23.80
VAR 150515P00115000 P 05/15/15 115.0 24.40 28.60
VAR 150515P00120000 P 05/15/15 120.0 30.00 33.70

OPRA data is delayed 15 minutes.