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 (2014-08-22)Premium Content

Varian Medical System (VAR)
As of Sep 16 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 140920C00050000 C 09/20/14 50.0 31.20 35.10
VAR 140920C00055000 C 09/20/14 55.0 25.70 30.20
VAR 140920C00060000 C 09/20/14 60.0 20.80 25.30
VAR 140920C00065000 C 09/20/14 65.0 16.00 20.20
VAR 140920C00070000 C 09/20/14 70.0 11.30 15.10
VAR 140920C00075000 C 09/20/14 75.0 6.60 8.90
VAR 140920C00080000 C 09/20/14 80.0 2.70 3.80
VAR 140920C00085000 C 09/20/14 85.0 0.00 0.45
VAR 140920C00090000 C 09/20/14 90.0 0.00 0.25
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 0.25
VAR 140920P00075000 P 09/20/14 75.0 0.00 0.25
VAR 140920P00080000 P 09/20/14 80.0 0.00 0.25
VAR 140920P00085000 P 09/20/14 85.0 1.30 2.40
VAR 140920P00090000 P 09/20/14 90.0 6.10 7.80
VAR 140920P00095000 P 09/20/14 95.0 11.10 13.60
VAR 140920P00100000 P 09/20/14 100.0 14.70 19.00
VAR 140920P00105000 P 09/20/14 105.0 19.90 24.00
VAR 140920P00110000 P 09/20/14 110.0 24.70 29.00
VAR 140920P00115000 P 09/20/14 115.0 29.70 34.00
VAR 140920P00120000 P 09/20/14 120.0 34.70 39.20
VAR 141018C00050000 C 10/18/14 50.0 31.10 35.00
VAR 141018C00055000 C 10/18/14 55.0 26.00 30.20
VAR 141018C00060000 C 10/18/14 60.0 20.90 25.00
VAR 141018C00065000 C 10/18/14 65.0 15.90 20.20
VAR 141018C00070000 C 10/18/14 70.0 12.20 15.00
VAR 141018C00075000 C 10/18/14 75.0 7.40 10.20
VAR 141018C00080000 C 10/18/14 80.0 3.20 4.20
VAR 141018C00085000 C 10/18/14 85.0 0.65 0.90
VAR 141018C00090000 C 10/18/14 90.0 0.00 0.25
VAR 141018C00095000 C 10/18/14 95.0 0.00 0.25
VAR 141018C00100000 C 10/18/14 100.0 0.00 0.25
VAR 141018C00105000 C 10/18/14 105.0 0.00 0.25
VAR 141018C00110000 C 10/18/14 110.0 0.00 0.25
VAR 141018C00115000 C 10/18/14 115.0 0.00 0.25
VAR 141018C00120000 C 10/18/14 120.0 0.00 0.25
VAR 141018P00050000 P 10/18/14 50.0 0.00 0.25
VAR 141018P00055000 P 10/18/14 55.0 0.00 0.25
VAR 141018P00060000 P 10/18/14 60.0 0.00 0.25
VAR 141018P00065000 P 10/18/14 65.0 0.00 0.25
VAR 141018P00070000 P 10/18/14 70.0 0.00 0.25
VAR 141018P00075000 P 10/18/14 75.0 0.05 0.30
VAR 141018P00080000 P 10/18/14 80.0 0.50 0.80
VAR 141018P00085000 P 10/18/14 85.0 2.60 3.20
VAR 141018P00090000 P 10/18/14 90.0 6.30 7.70
VAR 141018P00095000 P 10/18/14 95.0 11.00 12.60
VAR 141018P00100000 P 10/18/14 100.0 16.00 18.10
VAR 141018P00105000 P 10/18/14 105.0 19.80 24.40
VAR 141018P00110000 P 10/18/14 110.0 24.80 29.40
VAR 141018P00115000 P 10/18/14 115.0 29.70 34.20
VAR 141018P00120000 P 10/18/14 120.0 34.80 39.40
VAR 141122C00050000 C 11/22/14 50.0 31.30 35.20
VAR 141122C00055000 C 11/22/14 55.0 26.40 30.20
VAR 141122C00060000 C 11/22/14 60.0 21.60 25.30
VAR 141122C00065000 C 11/22/14 65.0 16.80 19.00
VAR 141122C00070000 C 11/22/14 70.0 11.60 15.50
VAR 141122C00075000 C 11/22/14 75.0 8.10 9.90
VAR 141122C00080000 C 11/22/14 80.0 4.30 5.40
VAR 141122C00085000 C 11/22/14 85.0 1.30 2.30
VAR 141122C00090000 C 11/22/14 90.0 0.45 1.00
VAR 141122C00095000 C 11/22/14 95.0 0.05 0.30
VAR 141122C00100000 C 11/22/14 100.0 0.00 0.25
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 0.00 0.30
VAR 141122P00070000 P 11/22/14 70.0 0.15 0.45
VAR 141122P00075000 P 11/22/14 75.0 0.45 0.85
VAR 141122P00080000 P 11/22/14 80.0 1.60 2.10
VAR 141122P00085000 P 11/22/14 85.0 3.50 4.40
VAR 141122P00090000 P 11/22/14 90.0 7.00 8.40
VAR 141122P00095000 P 11/22/14 95.0 11.40 13.10
VAR 141122P00100000 P 11/22/14 100.0 16.20 17.80
VAR 141122P00105000 P 11/22/14 105.0 21.10 22.70
VAR 141122P00110000 P 11/22/14 110.0 24.90 28.00
VAR 141122P00115000 P 11/22/14 115.0 29.90 33.40
VAR 150220C00050000 C 02/20/15 50.0 31.50 35.30
VAR 150220C00055000 C 02/20/15 55.0 26.50 30.30
VAR 150220C00060000 C 02/20/15 60.0 21.60 25.50
VAR 150220C00065000 C 02/20/15 65.0 16.80 20.70
VAR 150220C00070000 C 02/20/15 70.0 13.30 15.00
VAR 150220C00075000 C 02/20/15 75.0 8.40 10.80
VAR 150220C00080000 C 02/20/15 80.0 5.40 7.20
VAR 150220C00085000 C 02/20/15 85.0 2.75 4.20
VAR 150220C00090000 C 02/20/15 90.0 1.15 2.50
VAR 150220C00095000 C 02/20/15 95.0 0.65 1.20
VAR 150220C00100000 C 02/20/15 100.0 0.00 0.70
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.25
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.25
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 0.00 0.80
VAR 150220P00055000 P 02/20/15 55.0 0.05 0.55
VAR 150220P00060000 P 02/20/15 60.0 0.10 0.45
VAR 150220P00065000 P 02/20/15 65.0 0.30 0.70
VAR 150220P00070000 P 02/20/15 70.0 0.25 1.05
VAR 150220P00075000 P 02/20/15 75.0 1.05 2.15
VAR 150220P00080000 P 02/20/15 80.0 2.60 3.20
VAR 150220P00085000 P 02/20/15 85.0 4.80 6.10
VAR 150220P00090000 P 02/20/15 90.0 8.00 9.80
VAR 150220P00095000 P 02/20/15 95.0 11.90 13.30
VAR 150220P00100000 P 02/20/15 100.0 15.10 18.90
VAR 150220P00105000 P 02/20/15 105.0 20.00 24.00
VAR 150220P00110000 P 02/20/15 110.0 25.70 27.70
VAR 150220P00115000 P 02/20/15 115.0 29.90 33.90
VAR 150220P00120000 P 02/20/15 120.0 35.00 39.20

OPRA data is delayed 15 minutes.