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 (2017-08-18)Premium Content

Kla Tencor Corporation (KLAC)
As of Oct 23 2017 1:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 171117C00070000 C 11/17/17 70.0 38.20 39.00
KLAC 171117C00075000 C 11/17/17 75.0 33.20 33.80
KLAC 171117C00080000 C 11/17/17 80.0 28.20 28.90
KLAC 171117C00085000 C 11/17/17 85.0 23.20 24.10
KLAC 171117C00090000 C 11/17/17 90.0 18.30 19.10
KLAC 171117C00092500 C 11/17/17 92.5 15.90 16.60
KLAC 171117C00095000 C 11/17/17 95.0 13.50 14.20
KLAC 171117C00097500 C 11/17/17 97.5 11.20 11.80
KLAC 171117C00100000 C 11/17/17 100.0 9.00 9.40
KLAC 171117C00105000 C 11/17/17 105.0 5.20 5.50
KLAC 171117C00110000 C 11/17/17 110.0 2.35 2.55
KLAC 171117C00115000 C 11/17/17 115.0 0.85 1.00
KLAC 171117C00120000 C 11/17/17 120.0 0.20 0.35
KLAC 171117C00125000 C 11/17/17 125.0 0.00 0.20
KLAC 171117C00130000 C 11/17/17 130.0 0.00 0.20
KLAC 171117P00070000 P 11/17/17 70.0 0.00 0.15
KLAC 171117P00075000 P 11/17/17 75.0 0.00 0.15
KLAC 171117P00080000 P 11/17/17 80.0 0.00 0.15
KLAC 171117P00085000 P 11/17/17 85.0 0.00 0.20
KLAC 171117P00090000 P 11/17/17 90.0 0.10 0.15
KLAC 171117P00092500 P 11/17/17 92.5 0.15 0.30
KLAC 171117P00095000 P 11/17/17 95.0 0.30 0.40
KLAC 171117P00097500 P 11/17/17 97.5 0.50 0.65
KLAC 171117P00100000 P 11/17/17 100.0 0.85 1.00
KLAC 171117P00105000 P 11/17/17 105.0 2.05 2.20
KLAC 171117P00110000 P 11/17/17 110.0 4.30 4.60
KLAC 171117P00115000 P 11/17/17 115.0 7.80 8.20
KLAC 171117P00120000 P 11/17/17 120.0 12.10 12.60
KLAC 171117P00125000 P 11/17/17 125.0 16.90 17.50
KLAC 171117P00130000 P 11/17/17 130.0 21.60 22.50
KLAC 171215C00065000 C 12/15/17 65.0 43.10 43.80
KLAC 171215C00070000 C 12/15/17 70.0 38.20 38.70
KLAC 171215C00075000 C 12/15/17 75.0 33.20 33.70
KLAC 171215C00080000 C 12/15/17 80.0 27.60 29.70
KLAC 171215C00082500 C 12/15/17 82.5 25.70 26.20
KLAC 171215C00085000 C 12/15/17 85.0 23.10 23.90
KLAC 171215C00087500 C 12/15/17 87.5 20.80 21.60
KLAC 171215C00090000 C 12/15/17 90.0 18.20 18.90
KLAC 171215C00092500 C 12/15/17 92.5 16.00 16.60
KLAC 171215C00095000 C 12/15/17 95.0 13.70 14.20
KLAC 171215C00097500 C 12/15/17 97.5 11.60 11.90
KLAC 171215C00100000 C 12/15/17 100.0 9.50 9.80
KLAC 171215C00105000 C 12/15/17 105.0 5.90 6.20
KLAC 171215C00110000 C 12/15/17 110.0 3.20 3.60
KLAC 171215C00115000 C 12/15/17 115.0 1.50 1.75
KLAC 171215C00120000 C 12/15/17 120.0 0.60 0.80
KLAC 171215C00125000 C 12/15/17 125.0 0.20 0.35
KLAC 171215C00130000 C 12/15/17 130.0 0.05 0.15
KLAC 171215C00135000 C 12/15/17 135.0 0.00 0.20
KLAC 171215P00065000 P 12/15/17 65.0 0.00 0.15
KLAC 171215P00070000 P 12/15/17 70.0 0.00 0.15
KLAC 171215P00075000 P 12/15/17 75.0 0.00 0.20
KLAC 171215P00080000 P 12/15/17 80.0 0.05 0.15
KLAC 171215P00082500 P 12/15/17 82.5 0.10 0.20
KLAC 171215P00085000 P 12/15/17 85.0 0.10 0.25
KLAC 171215P00087500 P 12/15/17 87.5 0.20 0.30
KLAC 171215P00090000 P 12/15/17 90.0 0.30 0.40
KLAC 171215P00092500 P 12/15/17 92.5 0.45 0.60
KLAC 171215P00095000 P 12/15/17 95.0 0.70 0.85
KLAC 171215P00097500 P 12/15/17 97.5 1.00 1.20
KLAC 171215P00100000 P 12/15/17 100.0 1.45 1.65
KLAC 171215P00105000 P 12/15/17 105.0 2.90 3.10
KLAC 171215P00110000 P 12/15/17 110.0 5.20 5.50
KLAC 171215P00115000 P 12/15/17 115.0 8.50 8.80
KLAC 171215P00120000 P 12/15/17 120.0 12.50 13.00
KLAC 171215P00125000 P 12/15/17 125.0 16.90 17.60
KLAC 171215P00130000 P 12/15/17 130.0 21.90 23.00
KLAC 171215P00135000 P 12/15/17 135.0 26.80 27.50
KLAC 180119C00040000 C 01/19/18 40.0 67.60 69.50
KLAC 180119C00042500 C 01/19/18 42.5 64.00 67.60
KLAC 180119C00045000 C 01/19/18 45.0 62.00 64.60
KLAC 180119C00047500 C 01/19/18 47.5 59.10 62.70
KLAC 180119C00050000 C 01/19/18 50.0 56.90 59.80
KLAC 180119C00055000 C 01/19/18 55.0 51.80 54.60
KLAC 180119C00057500 C 01/19/18 57.5 49.80 51.80
KLAC 180119C00060000 C 01/19/18 60.0 47.40 49.70
KLAC 180119C00062500 C 01/19/18 62.5 44.10 47.70
KLAC 180119C00065000 C 01/19/18 65.0 42.40 44.70
KLAC 180119C00067500 C 01/19/18 67.5 40.00 42.10
KLAC 180119C00070000 C 01/19/18 70.0 37.80 39.20
KLAC 180119C00072500 C 01/19/18 72.5 35.30 36.90
KLAC 180119C00075000 C 01/19/18 75.0 32.80 34.10
KLAC 180119C00080000 C 01/19/18 80.0 27.80 29.30
KLAC 180119C00082500 C 01/19/18 82.5 25.40 27.00
KLAC 180119C00085000 C 01/19/18 85.0 22.90 24.30
KLAC 180119C00087500 C 01/19/18 87.5 21.00 21.70
KLAC 180119C00090000 C 01/19/18 90.0 18.70 19.40
KLAC 180119C00092500 C 01/19/18 92.5 16.40 16.90
KLAC 180119C00095000 C 01/19/18 95.0 14.30 14.70
KLAC 180119C00097500 C 01/19/18 97.5 12.20 12.70
KLAC 180119C00100000 C 01/19/18 100.0 10.30 10.70
KLAC 180119C00105000 C 01/19/18 105.0 6.80 7.20
KLAC 180119C00110000 C 01/19/18 110.0 4.10 4.60
KLAC 180119C00115000 C 01/19/18 115.0 2.25 2.60
KLAC 180119C00120000 C 01/19/18 120.0 1.05 1.35
KLAC 180119C00125000 C 01/19/18 125.0 0.45 0.85
KLAC 180119C00130000 C 01/19/18 130.0 0.15 0.50
KLAC 180119C00135000 C 01/19/18 135.0 0.05 0.30
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.25
KLAC 180119P00042500 P 01/19/18 42.5 0.00 0.20
KLAC 180119P00045000 P 01/19/18 45.0 0.00 0.05
KLAC 180119P00047500 P 01/19/18 47.5 0.00 0.25
KLAC 180119P00050000 P 01/19/18 50.0 0.00 0.25
KLAC 180119P00055000 P 01/19/18 55.0 0.00 0.25
KLAC 180119P00057500 P 01/19/18 57.5 0.00 0.25
KLAC 180119P00060000 P 01/19/18 60.0 0.00 0.30
KLAC 180119P00062500 P 01/19/18 62.5 0.00 0.30
KLAC 180119P00065000 P 01/19/18 65.0 0.05 0.25
KLAC 180119P00067500 P 01/19/18 67.5 0.00 0.20
KLAC 180119P00070000 P 01/19/18 70.0 0.00 0.20
KLAC 180119P00072500 P 01/19/18 72.5 0.00 0.30
KLAC 180119P00075000 P 01/19/18 75.0 0.05 0.30
KLAC 180119P00080000 P 01/19/18 80.0 0.15 0.45
KLAC 180119P00082500 P 01/19/18 82.5 0.20 0.50
KLAC 180119P00085000 P 01/19/18 85.0 0.30 0.60
KLAC 180119P00087500 P 01/19/18 87.5 0.45 0.80
KLAC 180119P00090000 P 01/19/18 90.0 0.65 0.90
KLAC 180119P00092500 P 01/19/18 92.5 0.90 1.05
KLAC 180119P00095000 P 01/19/18 95.0 1.20 1.40
KLAC 180119P00097500 P 01/19/18 97.5 1.65 1.90
KLAC 180119P00100000 P 01/19/18 100.0 2.15 2.45
KLAC 180119P00105000 P 01/19/18 105.0 3.60 4.10
KLAC 180119P00110000 P 01/19/18 110.0 5.90 6.40
KLAC 180119P00115000 P 01/19/18 115.0 9.00 9.50
KLAC 180119P00120000 P 01/19/18 120.0 12.80 13.30
KLAC 180119P00125000 P 01/19/18 125.0 17.20 17.70
KLAC 180119P00130000 P 01/19/18 130.0 21.70 23.10
KLAC 180119P00135000 P 01/19/18 135.0 26.50 28.00
KLAC 180316C00047500 C 03/16/18 47.5 60.50 61.20
KLAC 180316C00050000 C 03/16/18 50.0 58.10 58.90
KLAC 180316C00055000 C 03/16/18 55.0 51.30 55.50
KLAC 180316C00060000 C 03/16/18 60.0 47.20 49.80
KLAC 180316C00065000 C 03/16/18 65.0 41.90 45.40
KLAC 180316C00070000 C 03/16/18 70.0 37.80 39.70
KLAC 180316C00075000 C 03/16/18 75.0 33.30 34.10
KLAC 180316C00080000 C 03/16/18 80.0 28.20 29.40
KLAC 180316C00082500 C 03/16/18 82.5 25.50 27.20
KLAC 180316C00085000 C 03/16/18 85.0 23.80 24.40
KLAC 180316C00087500 C 03/16/18 87.5 21.60 22.10
KLAC 180316C00090000 C 03/16/18 90.0 19.50 19.90
KLAC 180316C00092500 C 03/16/18 92.5 17.40 17.80
KLAC 180316C00095000 C 03/16/18 95.0 15.30 15.70
KLAC 180316C00097500 C 03/16/18 97.5 13.40 13.80
KLAC 180316C00100000 C 03/16/18 100.0 11.60 11.90
KLAC 180316C00105000 C 03/16/18 105.0 8.40 8.80
KLAC 180316C00110000 C 03/16/18 110.0 5.70 6.10
KLAC 180316C00115000 C 03/16/18 115.0 3.70 4.00
KLAC 180316C00120000 C 03/16/18 120.0 2.20 2.45
KLAC 180316C00125000 C 03/16/18 125.0 1.25 1.45
KLAC 180316C00130000 C 03/16/18 130.0 0.65 0.90
KLAC 180316C00135000 C 03/16/18 135.0 0.30 0.55
KLAC 180316C00140000 C 03/16/18 140.0 0.10 0.35
KLAC 180316C00145000 C 03/16/18 145.0 0.05 0.20
KLAC 180316P00047500 P 03/16/18 47.5 0.00 0.30
KLAC 180316P00050000 P 03/16/18 50.0 0.00 0.30
KLAC 180316P00055000 P 03/16/18 55.0 0.00 0.30
KLAC 180316P00060000 P 03/16/18 60.0 0.00 0.25
KLAC 180316P00065000 P 03/16/18 65.0 0.05 0.30
KLAC 180316P00070000 P 03/16/18 70.0 0.15 0.45
KLAC 180316P00075000 P 03/16/18 75.0 0.30 0.65
KLAC 180316P00080000 P 03/16/18 80.0 0.50 0.85
KLAC 180316P00082500 P 03/16/18 82.5 0.70 0.90
KLAC 180316P00085000 P 03/16/18 85.0 0.90 1.20
KLAC 180316P00087500 P 03/16/18 87.5 1.15 1.40
KLAC 180316P00090000 P 03/16/18 90.0 1.55 1.75
KLAC 180316P00092500 P 03/16/18 92.5 1.95 2.15
KLAC 180316P00095000 P 03/16/18 95.0 2.40 2.60
KLAC 180316P00097500 P 03/16/18 97.5 3.00 3.20
KLAC 180316P00100000 P 03/16/18 100.0 3.60 3.90
KLAC 180316P00105000 P 03/16/18 105.0 5.40 5.80
KLAC 180316P00110000 P 03/16/18 110.0 7.70 8.10
KLAC 180316P00115000 P 03/16/18 115.0 10.60 11.10
KLAC 180316P00120000 P 03/16/18 120.0 14.20 14.60
KLAC 180316P00125000 P 03/16/18 125.0 18.20 18.60
KLAC 180316P00130000 P 03/16/18 130.0 22.60 23.00
KLAC 180316P00135000 P 03/16/18 135.0 27.00 27.90
KLAC 180316P00140000 P 03/16/18 140.0 31.60 33.10
KLAC 180316P00145000 P 03/16/18 145.0 36.60 37.50

OPRA data is delayed 15 minutes.