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 (2014-11-21)Premium Content

Varian Medical System (VAR)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141220C00045000 C 12/20/14 45.0 39.80 43.80
VAR 141220C00050000 C 12/20/14 50.0 34.70 38.80
VAR 141220C00055000 C 12/20/14 55.0 29.70 33.30
VAR 141220C00060000 C 12/20/14 60.0 24.60 28.70
VAR 141220C00065000 C 12/20/14 65.0 19.70 23.20
VAR 141220C00070000 C 12/20/14 70.0 15.10 17.80
VAR 141220C00075000 C 12/20/14 75.0 10.60 12.70
VAR 141220C00080000 C 12/20/14 80.0 5.20 7.60
VAR 141220C00085000 C 12/20/14 85.0 1.35 2.50
VAR 141220C00090000 C 12/20/14 90.0 0.05 0.10
VAR 141220C00095000 C 12/20/14 95.0 0.00 0.25
VAR 141220C00100000 C 12/20/14 100.0 0.00 0.40
VAR 141220C00105000 C 12/20/14 105.0 0.00 0.50
VAR 141220C00110000 C 12/20/14 110.0 0.00 0.50
VAR 141220C00115000 C 12/20/14 115.0 0.00 0.45
VAR 141220P00045000 P 12/20/14 45.0 0.00 0.25
VAR 141220P00050000 P 12/20/14 50.0 0.00 0.30
VAR 141220P00055000 P 12/20/14 55.0 0.00 0.30
VAR 141220P00060000 P 12/20/14 60.0 0.00 0.30
VAR 141220P00065000 P 12/20/14 65.0 0.00 0.40
VAR 141220P00070000 P 12/20/14 70.0 0.00 0.50
VAR 141220P00075000 P 12/20/14 75.0 0.00 0.25
VAR 141220P00080000 P 12/20/14 80.0 0.00 0.30
VAR 141220P00085000 P 12/20/14 85.0 0.00 0.50
VAR 141220P00090000 P 12/20/14 90.0 2.50 4.40
VAR 141220P00095000 P 12/20/14 95.0 7.20 9.40
VAR 141220P00100000 P 12/20/14 100.0 11.80 15.20
VAR 141220P00105000 P 12/20/14 105.0 16.80 20.30
VAR 141220P00110000 P 12/20/14 110.0 21.70 25.30
VAR 141220P00115000 P 12/20/14 115.0 26.70 30.00
VAR 150117C00055000 C 01/17/15 55.0 30.50 33.20
VAR 150117C00060000 C 01/17/15 60.0 24.90 28.40
VAR 150117C00065000 C 01/17/15 65.0 20.30 22.90
VAR 150117C00070000 C 01/17/15 70.0 15.30 18.10
VAR 150117C00075000 C 01/17/15 75.0 10.40 13.00
VAR 150117C00080000 C 01/17/15 80.0 6.10 8.00
VAR 150117C00085000 C 01/17/15 85.0 2.95 3.50
VAR 150117C00090000 C 01/17/15 90.0 0.55 1.10
VAR 150117C00095000 C 01/17/15 95.0 0.05 0.45
VAR 150117C00100000 C 01/17/15 100.0 0.00 0.50
VAR 150117C00105000 C 01/17/15 105.0 0.00 0.50
VAR 150117C00110000 C 01/17/15 110.0 0.00 0.50
VAR 150117C00115000 C 01/17/15 115.0 0.00 0.50
VAR 150117C00120000 C 01/17/15 120.0 0.00 0.45
VAR 150117C00125000 C 01/17/15 125.0 0.00 0.45
VAR 150117P00055000 P 01/17/15 55.0 0.00 0.30
VAR 150117P00060000 P 01/17/15 60.0 0.00 0.50
VAR 150117P00065000 P 01/17/15 65.0 0.00 0.50
VAR 150117P00070000 P 01/17/15 70.0 0.00 0.50
VAR 150117P00075000 P 01/17/15 75.0 0.00 0.50
VAR 150117P00080000 P 01/17/15 80.0 0.25 0.80
VAR 150117P00085000 P 01/17/15 85.0 0.90 1.75
VAR 150117P00090000 P 01/17/15 90.0 3.40 4.40
VAR 150117P00095000 P 01/17/15 95.0 6.90 10.00
VAR 150117P00100000 P 01/17/15 100.0 12.50 14.60
VAR 150117P00105000 P 01/17/15 105.0 17.30 19.50
VAR 150117P00110000 P 01/17/15 110.0 21.70 24.70
VAR 150117P00115000 P 01/17/15 115.0 26.70 30.30
VAR 150117P00120000 P 01/17/15 120.0 31.70 35.30
VAR 150117P00125000 P 01/17/15 125.0 36.70 40.30
VAR 150220C00050000 C 02/20/15 50.0 35.00 38.30
VAR 150220C00055000 C 02/20/15 55.0 29.70 33.40
VAR 150220C00060000 C 02/20/15 60.0 25.40 28.60
VAR 150220C00065000 C 02/20/15 65.0 20.20 23.50
VAR 150220C00070000 C 02/20/15 70.0 16.10 18.70
VAR 150220C00075000 C 02/20/15 75.0 11.10 13.80
VAR 150220C00080000 C 02/20/15 80.0 6.00 9.50
VAR 150220C00085000 C 02/20/15 85.0 4.00 4.80
VAR 150220C00090000 C 02/20/15 90.0 1.55 2.25
VAR 150220C00095000 C 02/20/15 95.0 0.55 1.00
VAR 150220C00100000 C 02/20/15 100.0 0.15 0.50
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.45
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.50
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.30
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.30
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.50
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.50
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.45
VAR 150220P00065000 P 02/20/15 65.0 0.00 0.50
VAR 150220P00070000 P 02/20/15 70.0 0.05 0.50
VAR 150220P00075000 P 02/20/15 75.0 0.30 0.90
VAR 150220P00080000 P 02/20/15 80.0 0.90 1.50
VAR 150220P00085000 P 02/20/15 85.0 2.40 3.10
VAR 150220P00090000 P 02/20/15 90.0 4.50 5.90
VAR 150220P00095000 P 02/20/15 95.0 8.30 10.30
VAR 150220P00100000 P 02/20/15 100.0 12.20 15.40
VAR 150220P00105000 P 02/20/15 105.0 17.40 19.40
VAR 150220P00110000 P 02/20/15 110.0 21.70 25.10
VAR 150220P00115000 P 02/20/15 115.0 26.70 30.10
VAR 150220P00120000 P 02/20/15 120.0 31.70 35.30
VAR 150515C00050000 C 05/15/15 50.0 35.50 37.90
VAR 150515C00055000 C 05/15/15 55.0 30.20 33.10
VAR 150515C00060000 C 05/15/15 60.0 25.30 28.30
VAR 150515C00065000 C 05/15/15 65.0 20.70 23.40
VAR 150515C00070000 C 05/15/15 70.0 16.40 18.70
VAR 150515C00075000 C 05/15/15 75.0 12.00 14.20
VAR 150515C00080000 C 05/15/15 80.0 8.10 10.10
VAR 150515C00085000 C 05/15/15 85.0 5.20 6.60
VAR 150515C00090000 C 05/15/15 90.0 3.00 3.90
VAR 150515C00095000 C 05/15/15 95.0 1.55 2.30
VAR 150515C00100000 C 05/15/15 100.0 0.75 1.60
VAR 150515C00105000 C 05/15/15 105.0 0.25 1.00
VAR 150515C00110000 C 05/15/15 110.0 0.05 0.55
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.45
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.45
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.75
VAR 150515P00060000 P 05/15/15 60.0 0.00 0.80
VAR 150515P00065000 P 05/15/15 65.0 0.00 0.95
VAR 150515P00070000 P 05/15/15 70.0 0.60 1.30
VAR 150515P00075000 P 05/15/15 75.0 1.20 1.75
VAR 150515P00080000 P 05/15/15 80.0 2.10 2.90
VAR 150515P00085000 P 05/15/15 85.0 3.50 4.60
VAR 150515P00090000 P 05/15/15 90.0 6.20 7.10
VAR 150515P00095000 P 05/15/15 95.0 8.40 11.20
VAR 150515P00100000 P 05/15/15 100.0 13.30 15.50
VAR 150515P00105000 P 05/15/15 105.0 17.90 19.90
VAR 150515P00110000 P 05/15/15 110.0 22.20 25.50
VAR 150515P00115000 P 05/15/15 115.0 26.90 30.30
VAR 150515P00120000 P 05/15/15 120.0 32.10 34.40

OPRA data is delayed 15 minutes.