Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Varian Medical System (VAR)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 140517C00045000 C 05/17/14 45.0 35.20 37.10
VAR 140517C00050000 C 05/17/14 50.0 30.20 32.00
VAR 140517C00055000 C 05/17/14 55.0 25.20 27.10
VAR 140517C00060000 C 05/17/14 60.0 20.30 22.00
VAR 140517C00065000 C 05/17/14 65.0 15.30 17.00
VAR 140517C00070000 C 05/17/14 70.0 10.40 12.50
VAR 140517C00075000 C 05/17/14 75.0 5.50 7.80
VAR 140517C00080000 C 05/17/14 80.0 2.90 3.20
VAR 140517C00085000 C 05/17/14 85.0 0.85 1.00
VAR 140517C00090000 C 05/17/14 90.0 0.00 0.20
VAR 140517C00095000 C 05/17/14 95.0 0.00 0.20
VAR 140517C00100000 C 05/17/14 100.0 0.00 0.25
VAR 140517C00105000 C 05/17/14 105.0 0.00 0.25
VAR 140517P00045000 P 05/17/14 45.0 0.00 0.80
VAR 140517P00050000 P 05/17/14 50.0 0.00 0.25
VAR 140517P00055000 P 05/17/14 55.0 0.00 0.80
VAR 140517P00060000 P 05/17/14 60.0 0.00 0.85
VAR 140517P00065000 P 05/17/14 65.0 0.00 0.25
VAR 140517P00070000 P 05/17/14 70.0 0.00 0.45
VAR 140517P00075000 P 05/17/14 75.0 0.55 0.70
VAR 140517P00080000 P 05/17/14 80.0 1.65 1.90
VAR 140517P00085000 P 05/17/14 85.0 4.40 4.90
VAR 140517P00090000 P 05/17/14 90.0 8.10 9.90
VAR 140517P00095000 P 05/17/14 95.0 12.70 14.80
VAR 140517P00100000 P 05/17/14 100.0 18.10 19.80
VAR 140517P00105000 P 05/17/14 105.0 23.10 24.80
VAR 140621C00050000 C 06/21/14 50.0 30.30 31.90
VAR 140621C00055000 C 06/21/14 55.0 25.30 27.00
VAR 140621C00060000 C 06/21/14 60.0 20.40 22.50
VAR 140621C00065000 C 06/21/14 65.0 15.40 17.60
VAR 140621C00070000 C 06/21/14 70.0 10.70 12.80
VAR 140621C00075000 C 06/21/14 75.0 5.90 7.80
VAR 140621C00080000 C 06/21/14 80.0 3.60 3.90
VAR 140621C00085000 C 06/21/14 85.0 1.30 1.60
VAR 140621C00090000 C 06/21/14 90.0 0.30 0.60
VAR 140621C00095000 C 06/21/14 95.0 0.00 0.25
VAR 140621C00100000 C 06/21/14 100.0 0.00 0.25
VAR 140621C00105000 C 06/21/14 105.0 0.00 0.25
VAR 140621C00110000 C 06/21/14 110.0 0.00 0.25
VAR 140621P00050000 P 06/21/14 50.0 0.00 0.25
VAR 140621P00055000 P 06/21/14 55.0 0.00 0.25
VAR 140621P00060000 P 06/21/14 60.0 0.00 0.30
VAR 140621P00065000 P 06/21/14 65.0 0.05 0.40
VAR 140621P00070000 P 06/21/14 70.0 0.20 0.60
VAR 140621P00075000 P 06/21/14 75.0 0.90 1.20
VAR 140621P00080000 P 06/21/14 80.0 2.30 2.60
VAR 140621P00085000 P 06/21/14 85.0 4.90 5.50
VAR 140621P00090000 P 06/21/14 90.0 8.30 10.30
VAR 140621P00095000 P 06/21/14 95.0 13.00 14.90
VAR 140621P00100000 P 06/21/14 100.0 17.70 19.80
VAR 140621P00105000 P 06/21/14 105.0 22.70 24.80
VAR 140621P00110000 P 06/21/14 110.0 28.10 29.80
VAR 140816C00045000 C 08/16/14 45.0 35.00 37.80
VAR 140816C00050000 C 08/16/14 50.0 30.10 32.40
VAR 140816C00055000 C 08/16/14 55.0 25.10 27.40
VAR 140816C00060000 C 08/16/14 60.0 20.20 23.00
VAR 140816C00065000 C 08/16/14 65.0 15.40 17.80
VAR 140816C00070000 C 08/16/14 70.0 11.10 13.90
VAR 140816C00075000 C 08/16/14 75.0 8.00 8.90
VAR 140816C00080000 C 08/16/14 80.0 4.60 5.10
VAR 140816C00085000 C 08/16/14 85.0 2.40 2.75
VAR 140816C00090000 C 08/16/14 90.0 1.30 1.35
VAR 140816C00095000 C 08/16/14 95.0 0.25 0.70
VAR 140816C00100000 C 08/16/14 100.0 0.00 0.85
VAR 140816C00105000 C 08/16/14 105.0 0.00 0.55
VAR 140816P00045000 P 08/16/14 45.0 0.00 0.25
VAR 140816P00050000 P 08/16/14 50.0 0.00 0.35
VAR 140816P00055000 P 08/16/14 55.0 0.00 1.30
VAR 140816P00060000 P 08/16/14 60.0 0.00 0.50
VAR 140816P00065000 P 08/16/14 65.0 0.25 0.75
VAR 140816P00070000 P 08/16/14 70.0 0.75 1.20
VAR 140816P00075000 P 08/16/14 75.0 1.65 2.10
VAR 140816P00080000 P 08/16/14 80.0 3.30 3.80
VAR 140816P00085000 P 08/16/14 85.0 5.90 6.50
VAR 140816P00090000 P 08/16/14 90.0 8.10 11.00
VAR 140816P00095000 P 08/16/14 95.0 13.20 15.60
VAR 140816P00100000 P 08/16/14 100.0 17.90 20.30
VAR 140816P00105000 P 08/16/14 105.0 22.40 25.10
VAR 141122C00050000 C 11/22/14 50.0 30.10 33.20
VAR 141122C00055000 C 11/22/14 55.0 25.00 28.10
VAR 141122C00060000 C 11/22/14 60.0 20.30 23.70
VAR 141122C00065000 C 11/22/14 65.0 15.70 19.10
VAR 141122C00070000 C 11/22/14 70.0 11.70 14.70
VAR 141122C00075000 C 11/22/14 75.0 8.30 10.00
VAR 141122C00080000 C 11/22/14 80.0 5.80 6.70
VAR 141122C00085000 C 11/22/14 85.0 3.40 4.30
VAR 141122C00090000 C 11/22/14 90.0 1.80 2.55
VAR 141122C00095000 C 11/22/14 95.0 0.85 1.60
VAR 141122C00100000 C 11/22/14 100.0 0.35 1.05
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.55
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.50
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.50
VAR 141122P00050000 P 11/22/14 50.0 0.00 0.80
VAR 141122P00055000 P 11/22/14 55.0 0.00 2.15
VAR 141122P00060000 P 11/22/14 60.0 0.40 2.25
VAR 141122P00065000 P 11/22/14 65.0 0.60 1.40
VAR 141122P00070000 P 11/22/14 70.0 1.35 2.05
VAR 141122P00075000 P 11/22/14 75.0 2.55 3.30
VAR 141122P00080000 P 11/22/14 80.0 4.50 5.20
VAR 141122P00085000 P 11/22/14 85.0 7.10 7.80
VAR 141122P00090000 P 11/22/14 90.0 10.40 12.10
VAR 141122P00095000 P 11/22/14 95.0 13.10 16.40
VAR 141122P00100000 P 11/22/14 100.0 17.60 21.50
VAR 141122P00105000 P 11/22/14 105.0 23.00 25.90
VAR 141122P00110000 P 11/22/14 110.0 27.50 30.80
VAR 141122P00115000 P 11/22/14 115.0 32.40 35.70

OPRA data is delayed 15 minutes.