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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141122C00050000 C 11/22/14 50.0 28.40 31.60
VAR 141122C00055000 C 11/22/14 55.0 23.40 27.20
VAR 141122C00060000 C 11/22/14 60.0 18.40 21.90
VAR 141122C00065000 C 11/22/14 65.0 14.00 16.50
VAR 141122C00070000 C 11/22/14 70.0 9.00 11.20
VAR 141122C00075000 C 11/22/14 75.0 4.50 6.40
VAR 141122C00080000 C 11/22/14 80.0 1.95 2.15
VAR 141122C00085000 C 11/22/14 85.0 0.15 0.50
VAR 141122C00090000 C 11/22/14 90.0 0.10 0.25
VAR 141122C00095000 C 11/22/14 95.0 0.00 0.50
VAR 141122C00100000 C 11/22/14 100.0 0.00 0.30
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.50
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 0.30
VAR 141122P00055000 P 11/22/14 55.0 0.00 0.50
VAR 141122P00060000 P 11/22/14 60.0 0.00 0.35
VAR 141122P00065000 P 11/22/14 65.0 0.00 0.25
VAR 141122P00070000 P 11/22/14 70.0 0.00 0.25
VAR 141122P00075000 P 11/22/14 75.0 0.25 0.65
VAR 141122P00080000 P 11/22/14 80.0 1.20 1.45
VAR 141122P00085000 P 11/22/14 85.0 4.30 5.30
VAR 141122P00090000 P 11/22/14 90.0 9.10 11.60
VAR 141122P00095000 P 11/22/14 95.0 13.90 16.30
VAR 141122P00100000 P 11/22/14 100.0 18.20 21.60
VAR 141122P00105000 P 11/22/14 105.0 22.70 26.50
VAR 141122P00110000 P 11/22/14 110.0 27.90 31.40
VAR 141122P00115000 P 11/22/14 115.0 33.70 36.50
VAR 141220C00045000 C 12/20/14 45.0 33.40 36.70
VAR 141220C00050000 C 12/20/14 50.0 28.50 32.50
VAR 141220C00055000 C 12/20/14 55.0 23.70 27.50
VAR 141220C00060000 C 12/20/14 60.0 18.80 21.90
VAR 141220C00065000 C 12/20/14 65.0 13.90 16.20
VAR 141220C00070000 C 12/20/14 70.0 9.10 11.50
VAR 141220C00075000 C 12/20/14 75.0 4.90 6.70
VAR 141220C00080000 C 12/20/14 80.0 2.30 2.90
VAR 141220C00085000 C 12/20/14 85.0 0.50 0.85
VAR 141220C00090000 C 12/20/14 90.0 0.25 0.30
VAR 141220C00095000 C 12/20/14 95.0 0.00 0.25
VAR 141220C00100000 C 12/20/14 100.0 0.00 0.25
VAR 141220C00105000 C 12/20/14 105.0 0.00 0.25
VAR 141220C00110000 C 12/20/14 110.0 0.00 0.25
VAR 141220C00115000 C 12/20/14 115.0 0.00 0.25
VAR 141220P00045000 P 12/20/14 45.0 0.00 0.25
VAR 141220P00050000 P 12/20/14 50.0 0.00 0.25
VAR 141220P00055000 P 12/20/14 55.0 0.00 0.25
VAR 141220P00060000 P 12/20/14 60.0 0.00 0.25
VAR 141220P00065000 P 12/20/14 65.0 0.00 0.25
VAR 141220P00070000 P 12/20/14 70.0 0.15 0.50
VAR 141220P00075000 P 12/20/14 75.0 0.55 1.05
VAR 141220P00080000 P 12/20/14 80.0 1.80 2.05
VAR 141220P00085000 P 12/20/14 85.0 4.70 6.60
VAR 141220P00090000 P 12/20/14 90.0 8.90 11.60
VAR 141220P00095000 P 12/20/14 95.0 13.80 16.30
VAR 141220P00100000 P 12/20/14 100.0 18.30 21.60
VAR 141220P00105000 P 12/20/14 105.0 23.10 26.40
VAR 141220P00110000 P 12/20/14 110.0 27.90 31.50
VAR 141220P00115000 P 12/20/14 115.0 33.40 36.60
VAR 150220C00050000 C 02/20/15 50.0 28.50 31.90
VAR 150220C00055000 C 02/20/15 55.0 23.70 27.20
VAR 150220C00060000 C 02/20/15 60.0 18.80 21.50
VAR 150220C00065000 C 02/20/15 65.0 14.30 16.60
VAR 150220C00070000 C 02/20/15 70.0 9.90 11.90
VAR 150220C00075000 C 02/20/15 75.0 7.00 7.80
VAR 150220C00080000 C 02/20/15 80.0 2.95 4.40
VAR 150220C00085000 C 02/20/15 85.0 1.20 2.20
VAR 150220C00090000 C 02/20/15 90.0 0.35 0.85
VAR 150220C00095000 C 02/20/15 95.0 0.05 0.50
VAR 150220C00100000 C 02/20/15 100.0 0.00 0.25
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 0.30
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.45
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.40
VAR 150220P00065000 P 02/20/15 65.0 0.25 0.60
VAR 150220P00070000 P 02/20/15 70.0 0.60 1.05
VAR 150220P00075000 P 02/20/15 75.0 1.55 2.25
VAR 150220P00080000 P 02/20/15 80.0 3.20 3.80
VAR 150220P00085000 P 02/20/15 85.0 6.00 7.30
VAR 150220P00090000 P 02/20/15 90.0 9.60 11.70
VAR 150220P00095000 P 02/20/15 95.0 13.70 16.60
VAR 150220P00100000 P 02/20/15 100.0 18.10 21.60
VAR 150220P00105000 P 02/20/15 105.0 23.20 26.70
VAR 150220P00110000 P 02/20/15 110.0 27.90 31.40
VAR 150220P00115000 P 02/20/15 115.0 32.90 36.50
VAR 150220P00120000 P 02/20/15 120.0 37.60 41.60
VAR 150515C00050000 C 05/15/15 50.0 28.90 31.80
VAR 150515C00055000 C 05/15/15 55.0 24.00 28.20
VAR 150515C00060000 C 05/15/15 60.0 19.40 23.10
VAR 150515C00065000 C 05/15/15 65.0 15.00 17.10
VAR 150515C00070000 C 05/15/15 70.0 10.90 13.00
VAR 150515C00075000 C 05/15/15 75.0 7.10 9.20
VAR 150515C00080000 C 05/15/15 80.0 4.20 5.90
VAR 150515C00085000 C 05/15/15 85.0 2.10 3.60
VAR 150515C00090000 C 05/15/15 90.0 1.15 1.95
VAR 150515C00095000 C 05/15/15 95.0 0.50 1.00
VAR 150515C00100000 C 05/15/15 100.0 0.15 0.55
VAR 150515C00105000 C 05/15/15 105.0 0.00 0.50
VAR 150515C00110000 C 05/15/15 110.0 0.00 0.25
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.25
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.25
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.05 0.50
VAR 150515P00060000 P 05/15/15 60.0 0.35 0.80
VAR 150515P00065000 P 05/15/15 65.0 0.90 1.30
VAR 150515P00070000 P 05/15/15 70.0 1.60 2.30
VAR 150515P00075000 P 05/15/15 75.0 2.65 3.70
VAR 150515P00080000 P 05/15/15 80.0 4.50 5.90
VAR 150515P00085000 P 05/15/15 85.0 7.00 8.80
VAR 150515P00090000 P 05/15/15 90.0 10.60 12.50
VAR 150515P00095000 P 05/15/15 95.0 14.70 16.80
VAR 150515P00100000 P 05/15/15 100.0 18.30 21.90
VAR 150515P00105000 P 05/15/15 105.0 22.50 26.60
VAR 150515P00110000 P 05/15/15 110.0 27.30 31.40
VAR 150515P00115000 P 05/15/15 115.0 32.40 36.80
VAR 150515P00120000 P 05/15/15 120.0 37.50 41.70

OPRA data is delayed 15 minutes.