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 (2017-05-19)Premium Content

Varian Medical System (VAR)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 170616C00055000 C 06/16/17 55.0 39.50 44.00
VAR 170616C00060000 C 06/16/17 60.0 34.30 39.00
VAR 170616C00065000 C 06/16/17 65.0 29.30 34.00
VAR 170616C00070000 C 06/16/17 70.0 24.30 29.00
VAR 170616C00075000 C 06/16/17 75.0 20.70 22.30
VAR 170616C00080000 C 06/16/17 80.0 15.10 19.20
VAR 170616C00085000 C 06/16/17 85.0 11.10 12.50
VAR 170616C00090000 C 06/16/17 90.0 6.20 7.40
VAR 170616C00095000 C 06/16/17 95.0 2.55 2.90
VAR 170616C00100000 C 06/16/17 100.0 0.35 0.65
VAR 170616C00105000 C 06/16/17 105.0 0.00 0.25
VAR 170616C00110000 C 06/16/17 110.0 0.00 0.20
VAR 170616C00115000 C 06/16/17 115.0 0.00 0.25
VAR 170616C00120000 C 06/16/17 120.0 0.00 0.20
VAR 170616C00125000 C 06/16/17 125.0 0.00 0.15
VAR 170616P00055000 P 06/16/17 55.0 0.00 0.30
VAR 170616P00060000 P 06/16/17 60.0 0.00 0.20
VAR 170616P00065000 P 06/16/17 65.0 0.00 0.20
VAR 170616P00070000 P 06/16/17 70.0 0.00 0.20
VAR 170616P00075000 P 06/16/17 75.0 0.00 0.10
VAR 170616P00080000 P 06/16/17 80.0 0.00 0.20
VAR 170616P00085000 P 06/16/17 85.0 0.00 0.15
VAR 170616P00090000 P 06/16/17 90.0 0.10 0.50
VAR 170616P00095000 P 06/16/17 95.0 0.85 1.20
VAR 170616P00100000 P 06/16/17 100.0 3.50 4.80
VAR 170616P00105000 P 06/16/17 105.0 7.50 10.00
VAR 170616P00110000 P 06/16/17 110.0 12.00 15.40
VAR 170616P00115000 P 06/16/17 115.0 16.30 20.60
VAR 170616P00120000 P 06/16/17 120.0 21.90 25.60
VAR 170616P00125000 P 06/16/17 125.0 26.70 30.60
VAR 170721C00060000 C 07/21/17 60.0 35.20 39.20
VAR 170721C00065000 C 07/21/17 65.0 29.30 33.80
VAR 170721C00070000 C 07/21/17 70.0 24.80 28.40
VAR 170721C00075000 C 07/21/17 75.0 19.70 23.60
VAR 170721C00080000 C 07/21/17 80.0 15.00 19.40
VAR 170721C00085000 C 07/21/17 85.0 10.60 13.30
VAR 170721C00090000 C 07/21/17 90.0 6.60 8.00
VAR 170721C00095000 C 07/21/17 95.0 3.40 4.10
VAR 170721C00100000 C 07/21/17 100.0 1.05 1.50
VAR 170721C00105000 C 07/21/17 105.0 0.10 0.50
VAR 170721C00110000 C 07/21/17 110.0 0.00 0.20
VAR 170721C00115000 C 07/21/17 115.0 0.00 0.25
VAR 170721C00120000 C 07/21/17 120.0 0.00 0.25
VAR 170721C00125000 C 07/21/17 125.0 0.00 0.45
VAR 170721C00130000 C 07/21/17 130.0 0.00 0.55
VAR 170721P00060000 P 07/21/17 60.0 0.00 0.25
VAR 170721P00065000 P 07/21/17 65.0 0.00 0.35
VAR 170721P00070000 P 07/21/17 70.0 0.00 0.30
VAR 170721P00075000 P 07/21/17 75.0 0.00 0.25
VAR 170721P00080000 P 07/21/17 80.0 0.00 0.35
VAR 170721P00085000 P 07/21/17 85.0 0.15 0.45
VAR 170721P00090000 P 07/21/17 90.0 0.55 0.90
VAR 170721P00095000 P 07/21/17 95.0 1.55 2.15
VAR 170721P00100000 P 07/21/17 100.0 4.10 6.50
VAR 170721P00105000 P 07/21/17 105.0 7.90 9.50
VAR 170721P00110000 P 07/21/17 110.0 12.30 15.60
VAR 170721P00115000 P 07/21/17 115.0 16.50 20.60
VAR 170721P00120000 P 07/21/17 120.0 21.40 25.60
VAR 170721P00125000 P 07/21/17 125.0 26.30 30.60
VAR 170721P00130000 P 07/21/17 130.0 31.90 35.50
VAR 170818C00065000 C 08/18/17 65.0 29.90 34.40
VAR 170818C00070000 C 08/18/17 70.0 25.50 28.40
VAR 170818C00075000 C 08/18/17 75.0 19.60 24.20
VAR 170818C00080000 C 08/18/17 80.0 15.20 18.80
VAR 170818C00085000 C 08/18/17 85.0 11.90 13.10
VAR 170818C00090000 C 08/18/17 90.0 8.10 8.70
VAR 170818C00095000 C 08/18/17 95.0 4.50 5.10
VAR 170818C00100000 C 08/18/17 100.0 1.95 2.55
VAR 170818C00105000 C 08/18/17 105.0 0.75 1.10
VAR 170818C00110000 C 08/18/17 110.0 0.25 0.45
VAR 170818P00065000 P 08/18/17 65.0 0.00 0.35
VAR 170818P00070000 P 08/18/17 70.0 0.05 0.30
VAR 170818P00075000 P 08/18/17 75.0 0.10 0.40
VAR 170818P00080000 P 08/18/17 80.0 0.25 0.55
VAR 170818P00085000 P 08/18/17 85.0 0.60 1.00
VAR 170818P00090000 P 08/18/17 90.0 1.30 1.65
VAR 170818P00095000 P 08/18/17 95.0 2.65 3.20
VAR 170818P00100000 P 08/18/17 100.0 4.90 5.60
VAR 170818P00105000 P 08/18/17 105.0 8.70 9.80
VAR 170818P00110000 P 08/18/17 110.0 13.00 14.30
VAR 171117C00055000 C 11/17/17 55.0 40.40 44.20
VAR 171117C00060000 C 11/17/17 60.0 34.70 39.40
VAR 171117C00065000 C 11/17/17 65.0 30.00 34.60
VAR 171117C00070000 C 11/17/17 70.0 25.00 29.00
VAR 171117C00075000 C 11/17/17 75.0 20.40 24.30
VAR 171117C00080000 C 11/17/17 80.0 15.90 18.90
VAR 171117C00085000 C 11/17/17 85.0 13.60 14.50
VAR 171117C00090000 C 11/17/17 90.0 9.50 10.80
VAR 171117C00095000 C 11/17/17 95.0 6.20 7.50
VAR 171117C00100000 C 11/17/17 100.0 3.80 4.80
VAR 171117C00105000 C 11/17/17 105.0 2.00 2.85
VAR 171117C00110000 C 11/17/17 110.0 1.05 1.75
VAR 171117C00115000 C 11/17/17 115.0 0.45 1.10
VAR 171117C00120000 C 11/17/17 120.0 0.10 0.65
VAR 171117C00125000 C 11/17/17 125.0 0.00 0.65
VAR 171117P00055000 P 11/17/17 55.0 0.00 0.25
VAR 171117P00060000 P 11/17/17 60.0 0.05 0.40
VAR 171117P00065000 P 11/17/17 65.0 0.10 0.55
VAR 171117P00070000 P 11/17/17 70.0 0.30 0.80
VAR 171117P00075000 P 11/17/17 75.0 0.55 1.15
VAR 171117P00080000 P 11/17/17 80.0 0.95 1.55
VAR 171117P00085000 P 11/17/17 85.0 1.60 2.40
VAR 171117P00090000 P 11/17/17 90.0 2.70 3.70
VAR 171117P00095000 P 11/17/17 95.0 4.40 5.10
VAR 171117P00100000 P 11/17/17 100.0 6.50 7.90
VAR 171117P00105000 P 11/17/17 105.0 9.80 11.10
VAR 171117P00110000 P 11/17/17 110.0 13.60 14.80
VAR 171117P00115000 P 11/17/17 115.0 16.90 20.20
VAR 171117P00120000 P 11/17/17 120.0 21.60 26.00
VAR 171117P00125000 P 11/17/17 125.0 27.40 30.30

OPRA data is delayed 15 minutes.