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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141018C00050000 C 10/18/14 50.0 28.80 30.00
VAR 141018C00055000 C 10/18/14 55.0 22.80 25.90
VAR 141018C00060000 C 10/18/14 60.0 17.10 21.50
VAR 141018C00065000 C 10/18/14 65.0 13.00 15.80
VAR 141018C00070000 C 10/18/14 70.0 8.60 10.00
VAR 141018C00075000 C 10/18/14 75.0 3.80 5.00
VAR 141018C00080000 C 10/18/14 80.0 0.00 0.45
VAR 141018C00085000 C 10/18/14 85.0 0.00 0.05
VAR 141018C00090000 C 10/18/14 90.0 0.00 0.45
VAR 141018C00095000 C 10/18/14 95.0 0.00 0.45
VAR 141018C00100000 C 10/18/14 100.0 0.00 0.45
VAR 141018C00105000 C 10/18/14 105.0 0.00 0.45
VAR 141018C00110000 C 10/18/14 110.0 0.00 0.45
VAR 141018C00115000 C 10/18/14 115.0 0.00 0.45
VAR 141018C00120000 C 10/18/14 120.0 0.00 0.45
VAR 141018P00050000 P 10/18/14 50.0 0.00 0.45
VAR 141018P00055000 P 10/18/14 55.0 0.00 0.45
VAR 141018P00060000 P 10/18/14 60.0 0.00 0.45
VAR 141018P00065000 P 10/18/14 65.0 0.00 0.45
VAR 141018P00070000 P 10/18/14 70.0 0.00 0.45
VAR 141018P00075000 P 10/18/14 75.0 0.00 0.45
VAR 141018P00080000 P 10/18/14 80.0 0.20 1.10
VAR 141018P00085000 P 10/18/14 85.0 5.20 6.20
VAR 141018P00090000 P 10/18/14 90.0 10.00 11.30
VAR 141018P00095000 P 10/18/14 95.0 13.60 17.30
VAR 141018P00100000 P 10/18/14 100.0 19.10 22.10
VAR 141018P00105000 P 10/18/14 105.0 23.40 27.90
VAR 141018P00110000 P 10/18/14 110.0 28.40 32.90
VAR 141018P00115000 P 10/18/14 115.0 33.40 37.70
VAR 141018P00120000 P 10/18/14 120.0 38.40 42.90
VAR 141122C00050000 C 11/22/14 50.0 28.60 29.90
VAR 141122C00055000 C 11/22/14 55.0 23.40 25.10
VAR 141122C00060000 C 11/22/14 60.0 18.60 19.90
VAR 141122C00065000 C 11/22/14 65.0 13.70 15.00
VAR 141122C00070000 C 11/22/14 70.0 9.10 10.10
VAR 141122C00075000 C 11/22/14 75.0 4.90 5.70
VAR 141122C00080000 C 11/22/14 80.0 1.90 2.50
VAR 141122C00085000 C 11/22/14 85.0 0.55 1.00
VAR 141122C00090000 C 11/22/14 90.0 0.20 0.55
VAR 141122C00095000 C 11/22/14 95.0 0.00 0.50
VAR 141122C00100000 C 11/22/14 100.0 0.00 0.50
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.50
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 0.50
VAR 141122P00055000 P 11/22/14 55.0 0.00 0.50
VAR 141122P00060000 P 11/22/14 60.0 0.00 0.50
VAR 141122P00065000 P 11/22/14 65.0 0.05 0.50
VAR 141122P00070000 P 11/22/14 70.0 0.15 0.65
VAR 141122P00075000 P 11/22/14 75.0 0.85 1.35
VAR 141122P00080000 P 11/22/14 80.0 2.65 3.40
VAR 141122P00085000 P 11/22/14 85.0 6.10 7.00
VAR 141122P00090000 P 11/22/14 90.0 10.50 11.60
VAR 141122P00095000 P 11/22/14 95.0 15.20 16.90
VAR 141122P00100000 P 11/22/14 100.0 20.30 21.60
VAR 141122P00105000 P 11/22/14 105.0 25.10 26.60
VAR 141122P00110000 P 11/22/14 110.0 29.70 31.50
VAR 141122P00115000 P 11/22/14 115.0 34.90 36.40
VAR 150220C00050000 C 02/20/15 50.0 28.80 30.70
VAR 150220C00055000 C 02/20/15 55.0 23.80 25.60
VAR 150220C00060000 C 02/20/15 60.0 19.10 20.40
VAR 150220C00065000 C 02/20/15 65.0 14.40 16.20
VAR 150220C00070000 C 02/20/15 70.0 10.10 11.00
VAR 150220C00075000 C 02/20/15 75.0 6.40 7.20
VAR 150220C00080000 C 02/20/15 80.0 3.60 4.30
VAR 150220C00085000 C 02/20/15 85.0 1.70 2.30
VAR 150220C00090000 C 02/20/15 90.0 0.65 1.15
VAR 150220C00095000 C 02/20/15 95.0 0.10 0.60
VAR 150220C00100000 C 02/20/15 100.0 0.00 0.50
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.50
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.50
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.50
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.50
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 0.10 0.60
VAR 150220P00065000 P 02/20/15 65.0 0.45 0.85
VAR 150220P00070000 P 02/20/15 70.0 1.05 1.40
VAR 150220P00075000 P 02/20/15 75.0 2.05 2.80
VAR 150220P00080000 P 02/20/15 80.0 4.00 4.90
VAR 150220P00085000 P 02/20/15 85.0 7.10 8.00
VAR 150220P00090000 P 02/20/15 90.0 11.10 12.00
VAR 150220P00095000 P 02/20/15 95.0 15.50 16.50
VAR 150220P00100000 P 02/20/15 100.0 20.40 21.30
VAR 150220P00105000 P 02/20/15 105.0 23.60 26.20
VAR 150220P00110000 P 02/20/15 110.0 28.60 31.20
VAR 150220P00115000 P 02/20/15 115.0 34.10 36.40
VAR 150220P00120000 P 02/20/15 120.0 38.40 42.80
VAR 150515C00050000 C 05/15/15 50.0 28.80 30.70
VAR 150515C00055000 C 05/15/15 55.0 23.50 26.40
VAR 150515C00060000 C 05/15/15 60.0 19.40 21.70
VAR 150515C00065000 C 05/15/15 65.0 15.10 16.70
VAR 150515C00070000 C 05/15/15 70.0 10.90 12.60
VAR 150515C00075000 C 05/15/15 75.0 7.60 8.50
VAR 150515C00080000 C 05/15/15 80.0 4.80 5.70
VAR 150515C00085000 C 05/15/15 85.0 2.70 3.50
VAR 150515C00090000 C 05/15/15 90.0 1.45 1.95
VAR 150515C00095000 C 05/15/15 95.0 0.65 1.15
VAR 150515C00100000 C 05/15/15 100.0 0.20 0.70
VAR 150515C00105000 C 05/15/15 105.0 0.00 0.50
VAR 150515C00110000 C 05/15/15 110.0 0.00 0.50
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.50
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.50
VAR 150515P00050000 P 05/15/15 50.0 0.05 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.25 0.70
VAR 150515P00060000 P 05/15/15 60.0 0.55 1.05
VAR 150515P00065000 P 05/15/15 65.0 1.10 1.60
VAR 150515P00070000 P 05/15/15 70.0 1.85 2.75
VAR 150515P00075000 P 05/15/15 75.0 3.20 4.00
VAR 150515P00080000 P 05/15/15 80.0 5.20 6.10
VAR 150515P00085000 P 05/15/15 85.0 7.90 9.10
VAR 150515P00090000 P 05/15/15 90.0 11.60 13.00
VAR 150515P00095000 P 05/15/15 95.0 16.00 17.20
VAR 150515P00100000 P 05/15/15 100.0 20.30 21.70
VAR 150515P00105000 P 05/15/15 105.0 24.00 26.50
VAR 150515P00110000 P 05/15/15 110.0 28.40 31.40
VAR 150515P00115000 P 05/15/15 115.0 33.40 36.80
VAR 150515P00120000 P 05/15/15 120.0 38.50 42.90

OPRA data is delayed 15 minutes.