$84.12 +0.12 (0.14%) Varian Medical Systems Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 84.12
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.12 (0.14%)
Prev Close: 84.00
Open: 84.50
Bid: 84.08
Ask: 84.10
Options:

Call Options: VAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VAR1422K50 29.20 -2.70 33.20 122.0 34.30 25.0 4.0 1
55.00 VAR1422K55 26.70 0.00 27.60 46.0 29.80 21.0 0.0 0
60.00 VAR1422K60 21.70 0.00 23.20 21.0 24.30 33.0 0.0 0
65.00 VAR1422K65 17.00 0.00 17.70 64.0 19.40 21.0 0.0 0
70.00 VAR1422K70 12.50 0.00 13.00 64.0 14.40 21.0 0.0 0
75.00 VAR1422K75 6.00 -2.10 8.40 103.0 9.60 33.0 1.0 1
80.00 VAR1422K80 3.90 0.50 3.90 127.0 4.70 104.0 5.0 107
85.00 VAR1422K85 0.70 0.00 0.70 21.0 1.15 139.0 2.0 915
90.00 VAR1422K90 0.20 0.10 0.10 1.0 0.25 120.0 8.0 1,783
95.00 VAR1422K95 0.10 -0.35 0.05 11.0 0.45 147.0 45.0 109
100.00 VAR1422K100 0.28 -0.17 0.05 18.0 0.45 11.0 1.0 1
105.00 VAR1422K105 0.50 0.00 0.05 11.0 0.45 11.0 0.0 0
110.00 VAR1422K110 0.50 0.00 0.05 11.0 0.45 11.0 0.0 0
115.00 VAR1422K115 0.45 0.00 0.05 10.0 0.45 11.0 0.0 0

Put Options: VAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VAR1422W50 0.30 -0.15 0.05 10.0 0.45 147.0 10.0 10
55.00 VAR1422W55 0.39 -0.11 0.05 10.0 0.45 145.0 10.0 18
60.00 VAR1422W60 0.50 0.00 0.10 10.0 0.50 78.0 0.0 0
65.00 VAR1422W65 0.40 0.35 0.05 10.0 0.50 167.0 385.0 384
70.00 VAR1422W70 0.25 -0.25 0.05 104.0 0.50 171.0 5.0 39
75.00 VAR1422W75 0.15 0.00 0.05 11.0 0.50 182.0 10.0 1,180
80.00 VAR1422W80 0.50 0.25 0.10 513.0 0.50 113.0 2.0 115
85.00 VAR1422W85 2.05 0.00 1.80 32.0 2.20 136.0 11.0 49
90.00 VAR1422W90 5.20 -0.40 5.80 55.0 6.80 146.0 3.0 3
95.00 VAR1422W95 13.12 2.92 10.70 41.0 11.90 55.0 1.0 1
100.00 VAR1422W100 14.10 0.00 14.80 173.0 17.80 96.0 0.0 0
105.00 VAR1422W105 25.60 6.80 20.30 4.0 23.00 52.0 1.0 1
110.00 VAR1422W110 24.20 0.00 24.70 161.0 27.90 96.0 0.0 0
115.00 VAR1422W115 30.00 0.00 30.00 104.0 31.80 39.0 0.0 0