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 (2016-08-19)Premium Content

Varian Medical System (VAR)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 160916C00045000 C 09/16/16 45.0 49.10 52.50
VAR 160916C00050000 C 09/16/16 50.0 43.00 47.50
VAR 160916C00055000 C 09/16/16 55.0 38.10 42.50
VAR 160916C00060000 C 09/16/16 60.0 33.10 37.50
VAR 160916C00065000 C 09/16/16 65.0 28.60 32.50
VAR 160916C00070000 C 09/16/16 70.0 23.80 27.40
VAR 160916C00075000 C 09/16/16 75.0 19.00 21.50
VAR 160916C00080000 C 09/16/16 80.0 13.20 16.50
VAR 160916C00085000 C 09/16/16 85.0 9.20 11.60
VAR 160916C00090000 C 09/16/16 90.0 4.50 6.50
VAR 160916C00095000 C 09/16/16 95.0 0.95 1.20
VAR 160916C00100000 C 09/16/16 100.0 0.00 0.45
VAR 160916C00105000 C 09/16/16 105.0 0.00 0.35
VAR 160916C00110000 C 09/16/16 110.0 0.00 0.35
VAR 160916C00115000 C 09/16/16 115.0 0.00 0.35
VAR 160916C00120000 C 09/16/16 120.0 0.00 0.35
VAR 160916C00125000 C 09/16/16 125.0 0.00 0.35
VAR 160916C00130000 C 09/16/16 130.0 0.00 0.35
VAR 160916P00045000 P 09/16/16 45.0 0.00 0.35
VAR 160916P00050000 P 09/16/16 50.0 0.00 0.35
VAR 160916P00055000 P 09/16/16 55.0 0.00 0.35
VAR 160916P00060000 P 09/16/16 60.0 0.00 0.35
VAR 160916P00065000 P 09/16/16 65.0 0.00 0.35
VAR 160916P00070000 P 09/16/16 70.0 0.00 0.35
VAR 160916P00075000 P 09/16/16 75.0 0.00 0.35
VAR 160916P00080000 P 09/16/16 80.0 0.00 0.40
VAR 160916P00085000 P 09/16/16 85.0 0.00 0.40
VAR 160916P00090000 P 09/16/16 90.0 0.00 0.50
VAR 160916P00095000 P 09/16/16 95.0 1.55 1.85
VAR 160916P00100000 P 09/16/16 100.0 4.10 6.20
VAR 160916P00105000 P 09/16/16 105.0 7.80 11.10
VAR 160916P00110000 P 09/16/16 110.0 13.40 16.20
VAR 160916P00115000 P 09/16/16 115.0 18.00 22.30
VAR 160916P00120000 P 09/16/16 120.0 23.00 27.00
VAR 160916P00125000 P 09/16/16 125.0 27.50 31.60
VAR 160916P00130000 P 09/16/16 130.0 33.20 36.50
VAR 161021C00050000 C 10/21/16 50.0 43.30 47.40
VAR 161021C00055000 C 10/21/16 55.0 37.80 42.00
VAR 161021C00060000 C 10/21/16 60.0 33.40 37.20
VAR 161021C00065000 C 10/21/16 65.0 28.20 32.30
VAR 161021C00070000 C 10/21/16 70.0 23.30 27.50
VAR 161021C00075000 C 10/21/16 75.0 18.90 22.40
VAR 161021C00080000 C 10/21/16 80.0 13.70 17.50
VAR 161021C00085000 C 10/21/16 85.0 9.00 12.20
VAR 161021C00090000 C 10/21/16 90.0 5.00 6.80
VAR 161021C00095000 C 10/21/16 95.0 1.90 2.50
VAR 161021C00100000 C 10/21/16 100.0 0.25 0.80
VAR 161021C00105000 C 10/21/16 105.0 0.00 0.40
VAR 161021C00110000 C 10/21/16 110.0 0.00 0.35
VAR 161021C00115000 C 10/21/16 115.0 0.00 0.35
VAR 161021C00120000 C 10/21/16 120.0 0.00 0.35
VAR 161021C00125000 C 10/21/16 125.0 0.00 0.35
VAR 161021C00130000 C 10/21/16 130.0 0.00 0.35
VAR 161021C00135000 C 10/21/16 135.0 0.00 0.35
VAR 161021C00140000 C 10/21/16 140.0 0.00 0.35
VAR 161021P00050000 P 10/21/16 50.0 0.00 0.35
VAR 161021P00055000 P 10/21/16 55.0 0.00 0.35
VAR 161021P00060000 P 10/21/16 60.0 0.00 0.40
VAR 161021P00065000 P 10/21/16 65.0 0.00 0.40
VAR 161021P00070000 P 10/21/16 70.0 0.00 0.45
VAR 161021P00075000 P 10/21/16 75.0 0.00 0.45
VAR 161021P00080000 P 10/21/16 80.0 0.00 0.50
VAR 161021P00085000 P 10/21/16 85.0 0.10 0.50
VAR 161021P00090000 P 10/21/16 90.0 0.80 1.05
VAR 161021P00095000 P 10/21/16 95.0 2.35 2.70
VAR 161021P00100000 P 10/21/16 100.0 4.60 6.20
VAR 161021P00105000 P 10/21/16 105.0 8.40 11.30
VAR 161021P00110000 P 10/21/16 110.0 12.60 16.20
VAR 161021P00115000 P 10/21/16 115.0 18.00 22.30
VAR 161021P00120000 P 10/21/16 120.0 22.60 27.00
VAR 161021P00125000 P 10/21/16 125.0 28.00 32.20
VAR 161021P00130000 P 10/21/16 130.0 33.00 37.20
VAR 161021P00135000 P 10/21/16 135.0 38.00 42.20
VAR 161021P00140000 P 10/21/16 140.0 42.80 46.00
VAR 161118C00040000 C 11/18/16 40.0 54.10 57.50
VAR 161118C00045000 C 11/18/16 45.0 48.20 52.50
VAR 161118C00050000 C 11/18/16 50.0 43.10 47.40
VAR 161118C00055000 C 11/18/16 55.0 38.50 42.50
VAR 161118C00060000 C 11/18/16 60.0 33.10 37.20
VAR 161118C00065000 C 11/18/16 65.0 28.10 32.10
VAR 161118C00070000 C 11/18/16 70.0 23.60 27.30
VAR 161118C00075000 C 11/18/16 75.0 18.90 23.00
VAR 161118C00080000 C 11/18/16 80.0 14.60 16.80
VAR 161118C00085000 C 11/18/16 85.0 9.90 12.20
VAR 161118C00090000 C 11/18/16 90.0 6.00 6.80
VAR 161118C00095000 C 11/18/16 95.0 2.85 3.60
VAR 161118C00100000 C 11/18/16 100.0 1.05 1.65
VAR 161118C00105000 C 11/18/16 105.0 0.10 0.65
VAR 161118C00110000 C 11/18/16 110.0 0.00 0.50
VAR 161118C00115000 C 11/18/16 115.0 0.00 0.40
VAR 161118P00040000 P 11/18/16 40.0 0.00 0.45
VAR 161118P00045000 P 11/18/16 45.0 0.00 0.50
VAR 161118P00050000 P 11/18/16 50.0 0.00 0.50
VAR 161118P00055000 P 11/18/16 55.0 0.00 0.50
VAR 161118P00060000 P 11/18/16 60.0 0.00 0.50
VAR 161118P00065000 P 11/18/16 65.0 0.00 0.50
VAR 161118P00070000 P 11/18/16 70.0 0.00 0.50
VAR 161118P00075000 P 11/18/16 75.0 0.15 0.50
VAR 161118P00080000 P 11/18/16 80.0 0.15 0.65
VAR 161118P00085000 P 11/18/16 85.0 0.70 1.10
VAR 161118P00090000 P 11/18/16 90.0 1.50 1.90
VAR 161118P00095000 P 11/18/16 95.0 3.30 3.70
VAR 161118P00100000 P 11/18/16 100.0 6.40 7.00
VAR 161118P00105000 P 11/18/16 105.0 9.00 11.50
VAR 161118P00110000 P 11/18/16 110.0 13.40 16.70
VAR 161118P00115000 P 11/18/16 115.0 18.90 21.30
VAR 170217C00045000 C 02/17/17 45.0 49.00 51.90
VAR 170217C00050000 C 02/17/17 50.0 43.60 46.90
VAR 170217C00055000 C 02/17/17 55.0 38.50 42.10
VAR 170217C00060000 C 02/17/17 60.0 33.40 37.20
VAR 170217C00065000 C 02/17/17 65.0 28.70 33.00
VAR 170217C00070000 C 02/17/17 70.0 24.20 27.20
VAR 170217C00075000 C 02/17/17 75.0 19.40 22.50
VAR 170217C00080000 C 02/17/17 80.0 15.40 17.40
VAR 170217C00085000 C 02/17/17 85.0 11.20 13.60
VAR 170217C00090000 C 02/17/17 90.0 7.60 8.40
VAR 170217C00095000 C 02/17/17 95.0 4.50 5.40
VAR 170217C00100000 C 02/17/17 100.0 2.40 3.00
VAR 170217C00105000 C 02/17/17 105.0 1.15 1.70
VAR 170217C00110000 C 02/17/17 110.0 0.40 0.95
VAR 170217C00115000 C 02/17/17 115.0 0.05 0.50
VAR 170217C00120000 C 02/17/17 120.0 0.00 0.50
VAR 170217P00045000 P 02/17/17 45.0 0.00 0.50
VAR 170217P00050000 P 02/17/17 50.0 0.00 0.50
VAR 170217P00055000 P 02/17/17 55.0 0.00 1.05
VAR 170217P00060000 P 02/17/17 60.0 0.00 0.50
VAR 170217P00065000 P 02/17/17 65.0 0.00 0.90
VAR 170217P00070000 P 02/17/17 70.0 0.20 1.00
VAR 170217P00075000 P 02/17/17 75.0 0.50 1.40
VAR 170217P00080000 P 02/17/17 80.0 0.85 1.50
VAR 170217P00085000 P 02/17/17 85.0 1.60 2.25
VAR 170217P00090000 P 02/17/17 90.0 2.70 3.40
VAR 170217P00095000 P 02/17/17 95.0 4.30 5.40
VAR 170217P00100000 P 02/17/17 100.0 6.80 8.10
VAR 170217P00105000 P 02/17/17 105.0 10.20 12.30
VAR 170217P00110000 P 02/17/17 110.0 14.20 17.40
VAR 170217P00115000 P 02/17/17 115.0 18.30 22.00
VAR 170217P00120000 P 02/17/17 120.0 23.90 26.30

OPRA data is delayed 15 minutes.