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

Kla Tencor Corporation (KLAC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 141122C00050000 C 11/22/14 50.0 30.30 31.70
KLAC 141122C00055000 C 11/22/14 55.0 24.20 28.20
KLAC 141122C00057500 C 11/22/14 57.5 21.60 25.70
KLAC 141122C00060000 C 11/22/14 60.0 19.20 23.10
KLAC 141122C00062500 C 11/22/14 62.5 16.70 20.70
KLAC 141122C00065000 C 11/22/14 65.0 14.20 17.70
KLAC 141122C00067500 C 11/22/14 67.5 11.90 14.50
KLAC 141122C00070000 C 11/22/14 70.0 9.90 11.90
KLAC 141122C00072500 C 11/22/14 72.5 8.00 9.20
KLAC 141122C00075000 C 11/22/14 75.0 5.50 6.60
KLAC 141122C00077500 C 11/22/14 77.5 2.95 4.10
KLAC 141122C00080000 C 11/22/14 80.0 1.35 1.55
KLAC 141122C00082500 C 11/22/14 82.5 0.00 0.05
KLAC 141122C00085000 C 11/22/14 85.0 0.00 0.10
KLAC 141122C00087500 C 11/22/14 87.5 0.00 0.10
KLAC 141122C00090000 C 11/22/14 90.0 0.00 0.10
KLAC 141122C00095000 C 11/22/14 95.0 0.00 0.10
KLAC 141122P00050000 P 11/22/14 50.0 0.00 0.10
KLAC 141122P00055000 P 11/22/14 55.0 0.00 0.10
KLAC 141122P00057500 P 11/22/14 57.5 0.00 0.10
KLAC 141122P00060000 P 11/22/14 60.0 0.00 0.10
KLAC 141122P00062500 P 11/22/14 62.5 0.00 0.05
KLAC 141122P00065000 P 11/22/14 65.0 0.00 0.05
KLAC 141122P00067500 P 11/22/14 67.5 0.00 0.10
KLAC 141122P00070000 P 11/22/14 70.0 0.00 0.05
KLAC 141122P00072500 P 11/22/14 72.5 0.00 0.10
KLAC 141122P00075000 P 11/22/14 75.0 0.00 0.10
KLAC 141122P00077500 P 11/22/14 77.5 0.00 0.10
KLAC 141122P00080000 P 11/22/14 80.0 0.00 0.05
KLAC 141122P00082500 P 11/22/14 82.5 0.90 1.30
KLAC 141122P00085000 P 11/22/14 85.0 3.30 4.00
KLAC 141122P00087500 P 11/22/14 87.5 4.80 7.40
KLAC 141122P00090000 P 11/22/14 90.0 6.90 10.00
KLAC 141122P00095000 P 11/22/14 95.0 13.00 14.80
KLAC 141220C00035000 C 12/20/14 35.0 44.20 48.30
KLAC 141220C00040000 C 12/20/14 40.0 39.20 43.30
KLAC 141220C00045000 C 12/20/14 45.0 34.20 38.30
KLAC 141220C00050000 C 12/20/14 50.0 29.20 33.20
KLAC 141220C00055000 C 12/20/14 55.0 24.10 28.10
KLAC 141220C00060000 C 12/20/14 60.0 20.20 22.20
KLAC 141220C00065000 C 12/20/14 65.0 15.50 16.70
KLAC 141220C00067500 C 12/20/14 67.5 12.90 14.40
KLAC 141220C00070000 C 12/20/14 70.0 10.50 11.70
KLAC 141220C00072500 C 12/20/14 72.5 8.00 9.30
KLAC 141220C00075000 C 12/20/14 75.0 5.70 6.90
KLAC 141220C00077500 C 12/20/14 77.5 3.90 4.70
KLAC 141220C00080000 C 12/20/14 80.0 2.25 2.65
KLAC 141220C00082500 C 12/20/14 82.5 0.90 1.30
KLAC 141220C00085000 C 12/20/14 85.0 0.30 0.50
KLAC 141220C00087500 C 12/20/14 87.5 0.10 0.20
KLAC 141220C00090000 C 12/20/14 90.0 0.00 0.10
KLAC 141220C00095000 C 12/20/14 95.0 0.00 0.05
KLAC 141220P00035000 P 12/20/14 35.0 0.00 0.05
KLAC 141220P00040000 P 12/20/14 40.0 0.00 0.05
KLAC 141220P00045000 P 12/20/14 45.0 0.00 0.05
KLAC 141220P00050000 P 12/20/14 50.0 0.00 0.05
KLAC 141220P00055000 P 12/20/14 55.0 0.00 0.05
KLAC 141220P00060000 P 12/20/14 60.0 0.00 0.05
KLAC 141220P00065000 P 12/20/14 65.0 0.00 0.05
KLAC 141220P00067500 P 12/20/14 67.5 0.00 0.05
KLAC 141220P00070000 P 12/20/14 70.0 0.05 0.10
KLAC 141220P00072500 P 12/20/14 72.5 0.05 0.20
KLAC 141220P00075000 P 12/20/14 75.0 0.20 0.30
KLAC 141220P00077500 P 12/20/14 77.5 0.40 0.70
KLAC 141220P00080000 P 12/20/14 80.0 1.00 1.25
KLAC 141220P00082500 P 12/20/14 82.5 2.10 2.40
KLAC 141220P00085000 P 12/20/14 85.0 3.80 4.50
KLAC 141220P00087500 P 12/20/14 87.5 5.60 7.10
KLAC 141220P00090000 P 12/20/14 90.0 8.20 9.60
KLAC 141220P00095000 P 12/20/14 95.0 13.00 14.70
KLAC 150117C00025000 C 01/17/15 25.0 54.10 58.50
KLAC 150117C00030000 C 01/17/15 30.0 49.20 53.10
KLAC 150117C00033000 C 01/17/15 33.0 46.10 50.10
KLAC 150117C00035000 C 01/17/15 35.0 44.10 48.10
KLAC 150117C00038000 C 01/17/15 38.0 41.20 45.10
KLAC 150117C00040000 C 01/17/15 40.0 39.20 43.10
KLAC 150117C00043000 C 01/17/15 43.0 36.20 40.30
KLAC 150117C00045000 C 01/17/15 45.0 34.10 38.10
KLAC 150117C00047000 C 01/17/15 47.0 32.20 36.10
KLAC 150117C00050000 C 01/17/15 50.0 29.10 33.20
KLAC 150117C00055000 C 01/17/15 55.0 24.30 28.20
KLAC 150117C00060000 C 01/17/15 60.0 20.30 22.00
KLAC 150117C00065000 C 01/17/15 65.0 15.50 17.00
KLAC 150117C00067500 C 01/17/15 67.5 13.10 14.60
KLAC 150117C00070000 C 01/17/15 70.0 10.70 12.20
KLAC 150117C00072500 C 01/17/15 72.5 8.40 9.50
KLAC 150117C00075000 C 01/17/15 75.0 6.20 7.20
KLAC 150117C00077500 C 01/17/15 77.5 4.50 5.20
KLAC 150117C00080000 C 01/17/15 80.0 2.90 3.40
KLAC 150117C00082500 C 01/17/15 82.5 1.60 2.05
KLAC 150117C00085000 C 01/17/15 85.0 0.80 1.10
KLAC 150117C00087500 C 01/17/15 87.5 0.30 0.50
KLAC 150117C00090000 C 01/17/15 90.0 0.10 0.30
KLAC 150117P00025000 P 01/17/15 25.0 0.00 0.05
KLAC 150117P00030000 P 01/17/15 30.0 0.00 0.05
KLAC 150117P00033000 P 01/17/15 33.0 0.00 0.05
KLAC 150117P00035000 P 01/17/15 35.0 0.00 0.05
KLAC 150117P00038000 P 01/17/15 38.0 0.00 0.05
KLAC 150117P00040000 P 01/17/15 40.0 0.00 0.05
KLAC 150117P00043000 P 01/17/15 43.0 0.00 0.05
KLAC 150117P00045000 P 01/17/15 45.0 0.00 0.05
KLAC 150117P00047000 P 01/17/15 47.0 0.00 0.05
KLAC 150117P00050000 P 01/17/15 50.0 0.00 0.05
KLAC 150117P00055000 P 01/17/15 55.0 0.00 0.05
KLAC 150117P00060000 P 01/17/15 60.0 0.00 0.05
KLAC 150117P00065000 P 01/17/15 65.0 0.00 0.15
KLAC 150117P00067500 P 01/17/15 67.5 0.00 0.20
KLAC 150117P00070000 P 01/17/15 70.0 0.15 0.30
KLAC 150117P00072500 P 01/17/15 72.5 0.20 0.45
KLAC 150117P00075000 P 01/17/15 75.0 0.50 0.70
KLAC 150117P00077500 P 01/17/15 77.5 0.90 1.20
KLAC 150117P00080000 P 01/17/15 80.0 1.60 2.00
KLAC 150117P00082500 P 01/17/15 82.5 2.75 3.20
KLAC 150117P00085000 P 01/17/15 85.0 4.30 5.10
KLAC 150117P00087500 P 01/17/15 87.5 6.20 7.10
KLAC 150117P00090000 P 01/17/15 90.0 8.30 9.70
KLAC 150320C00040000 C 03/20/15 40.0 39.60 43.60
KLAC 150320C00045000 C 03/20/15 45.0 34.30 38.60
KLAC 150320C00050000 C 03/20/15 50.0 29.10 32.40
KLAC 150320C00055000 C 03/20/15 55.0 25.00 27.60
KLAC 150320C00060000 C 03/20/15 60.0 19.20 23.20
KLAC 150320C00065000 C 03/20/15 65.0 15.70 17.20
KLAC 150320C00067500 C 03/20/15 67.5 13.40 14.90
KLAC 150320C00070000 C 03/20/15 70.0 11.20 12.60
KLAC 150320C00072500 C 03/20/15 72.5 9.10 10.20
KLAC 150320C00075000 C 03/20/15 75.0 7.30 8.10
KLAC 150320C00077500 C 03/20/15 77.5 5.80 6.30
KLAC 150320C00080000 C 03/20/15 80.0 4.10 4.80
KLAC 150320C00082500 C 03/20/15 82.5 2.80 3.40
KLAC 150320C00085000 C 03/20/15 85.0 1.90 2.35
KLAC 150320C00087500 C 03/20/15 87.5 1.20 1.55
KLAC 150320C00090000 C 03/20/15 90.0 0.75 1.00
KLAC 150320C00095000 C 03/20/15 95.0 0.15 0.50
KLAC 150320C00100000 C 03/20/15 100.0 0.00 0.20
KLAC 150320C00105000 C 03/20/15 105.0 0.00 0.10
KLAC 150320C00110000 C 03/20/15 110.0 0.00 0.05
KLAC 150320P00040000 P 03/20/15 40.0 0.00 0.05
KLAC 150320P00045000 P 03/20/15 45.0 0.00 0.05
KLAC 150320P00050000 P 03/20/15 50.0 0.00 0.10
KLAC 150320P00055000 P 03/20/15 55.0 0.00 0.15
KLAC 150320P00060000 P 03/20/15 60.0 0.10 0.30
KLAC 150320P00065000 P 03/20/15 65.0 0.20 0.35
KLAC 150320P00067500 P 03/20/15 67.5 0.35 0.60
KLAC 150320P00070000 P 03/20/15 70.0 0.65 0.90
KLAC 150320P00072500 P 03/20/15 72.5 1.05 1.35
KLAC 150320P00075000 P 03/20/15 75.0 1.60 1.95
KLAC 150320P00077500 P 03/20/15 77.5 2.30 2.80
KLAC 150320P00080000 P 03/20/15 80.0 3.30 3.90
KLAC 150320P00082500 P 03/20/15 82.5 4.60 5.20
KLAC 150320P00085000 P 03/20/15 85.0 5.80 6.80
KLAC 150320P00087500 P 03/20/15 87.5 7.60 8.70
KLAC 150320P00090000 P 03/20/15 90.0 9.70 10.70
KLAC 150320P00095000 P 03/20/15 95.0 13.80 15.30
KLAC 150320P00100000 P 03/20/15 100.0 18.60 20.60
KLAC 150320P00105000 P 03/20/15 105.0 23.00 25.60
KLAC 150320P00110000 P 03/20/15 110.0 28.10 30.30
KLAC 150619C00045000 C 06/19/15 45.0 34.70 37.50
KLAC 150619C00050000 C 06/19/15 50.0 29.20 33.70
KLAC 150619C00055000 C 06/19/15 55.0 24.20 28.70
KLAC 150619C00060000 C 06/19/15 60.0 19.30 23.50
KLAC 150619C00062500 C 06/19/15 62.5 16.90 21.10
KLAC 150619C00065000 C 06/19/15 65.0 15.30 17.50
KLAC 150619C00067500 C 06/19/15 67.5 13.60 15.30
KLAC 150619C00070000 C 06/19/15 70.0 11.50 13.10
KLAC 150619C00072500 C 06/19/15 72.5 9.80 10.90
KLAC 150619C00075000 C 06/19/15 75.0 8.00 9.40
KLAC 150619C00077500 C 06/19/15 77.5 6.40 7.30
KLAC 150619C00080000 C 06/19/15 80.0 5.10 5.80
KLAC 150619C00082500 C 06/19/15 82.5 3.90 4.60
KLAC 150619C00085000 C 06/19/15 85.0 2.90 3.40
KLAC 150619C00087500 C 06/19/15 87.5 2.10 2.60
KLAC 150619C00090000 C 06/19/15 90.0 1.50 1.95
KLAC 150619C00095000 C 06/19/15 95.0 0.70 1.10
KLAC 150619C00100000 C 06/19/15 100.0 0.25 0.60
KLAC 150619C00105000 C 06/19/15 105.0 0.05 0.40
KLAC 150619P00045000 P 06/19/15 45.0 0.00 0.10
KLAC 150619P00050000 P 06/19/15 50.0 0.05 0.20
KLAC 150619P00055000 P 06/19/15 55.0 0.05 0.40
KLAC 150619P00060000 P 06/19/15 60.0 0.25 0.60
KLAC 150619P00062500 P 06/19/15 62.5 0.40 0.65
KLAC 150619P00065000 P 06/19/15 65.0 0.65 0.95
KLAC 150619P00067500 P 06/19/15 67.5 0.80 1.20
KLAC 150619P00070000 P 06/19/15 70.0 1.50 1.80
KLAC 150619P00072500 P 06/19/15 72.5 1.70 2.45
KLAC 150619P00075000 P 06/19/15 75.0 2.70 3.30
KLAC 150619P00077500 P 06/19/15 77.5 3.50 4.20
KLAC 150619P00080000 P 06/19/15 80.0 4.80 5.40
KLAC 150619P00082500 P 06/19/15 82.5 5.90 6.80
KLAC 150619P00085000 P 06/19/15 85.0 7.40 8.30
KLAC 150619P00087500 P 06/19/15 87.5 8.50 10.10
KLAC 150619P00090000 P 06/19/15 90.0 10.70 12.00
KLAC 150619P00095000 P 06/19/15 95.0 14.90 16.40
KLAC 150619P00100000 P 06/19/15 100.0 18.50 20.70
KLAC 150619P00105000 P 06/19/15 105.0 23.30 26.80
KLAC 160115C00035000 C 01/15/16 35.0 44.00 48.60
KLAC 160115C00040000 C 01/15/16 40.0 39.00 43.60
KLAC 160115C00042500 C 01/15/16 42.5 36.50 41.10
KLAC 160115C00045000 C 01/15/16 45.0 34.00 38.60
KLAC 160115C00047500 C 01/15/16 47.5 31.50 36.10
KLAC 160115C00050000 C 01/15/16 50.0 29.00 33.70
KLAC 160115C00055000 C 01/15/16 55.0 24.00 28.80
KLAC 160115C00060000 C 01/15/16 60.0 20.10 23.20
KLAC 160115C00065000 C 01/15/16 65.0 16.50 18.80
KLAC 160115C00067500 C 01/15/16 67.5 14.00 16.80
KLAC 160115C00070000 C 01/15/16 70.0 12.70 14.10
KLAC 160115C00072500 C 01/15/16 72.5 11.00 12.30
KLAC 160115C00075000 C 01/15/16 75.0 9.40 10.10
KLAC 160115C00077500 C 01/15/16 77.5 7.90 9.00
KLAC 160115C00080000 C 01/15/16 80.0 6.60 7.70
KLAC 160115C00082500 C 01/15/16 82.5 5.40 6.70
KLAC 160115C00085000 C 01/15/16 85.0 4.40 5.30
KLAC 160115C00087500 C 01/15/16 87.5 3.50 4.40
KLAC 160115C00090000 C 01/15/16 90.0 2.80 3.60
KLAC 160115C00095000 C 01/15/16 95.0 1.70 2.35
KLAC 160115C00100000 C 01/15/16 100.0 0.95 1.60
KLAC 160115C00105000 C 01/15/16 105.0 0.50 1.10
KLAC 160115C00110000 C 01/15/16 110.0 0.20 0.75
KLAC 160115P00035000 P 01/15/16 35.0 0.00 0.30
KLAC 160115P00040000 P 01/15/16 40.0 0.05 0.20
KLAC 160115P00042500 P 01/15/16 42.5 0.00 0.30
KLAC 160115P00045000 P 01/15/16 45.0 0.15 0.40
KLAC 160115P00047500 P 01/15/16 47.5 0.15 0.50
KLAC 160115P00050000 P 01/15/16 50.0 0.15 0.70
KLAC 160115P00055000 P 01/15/16 55.0 0.50 1.10
KLAC 160115P00060000 P 01/15/16 60.0 1.10 1.65
KLAC 160115P00065000 P 01/15/16 65.0 1.95 2.45
KLAC 160115P00067500 P 01/15/16 67.5 2.50 3.00
KLAC 160115P00070000 P 01/15/16 70.0 3.20 3.70
KLAC 160115P00072500 P 01/15/16 72.5 4.00 4.50
KLAC 160115P00075000 P 01/15/16 75.0 4.70 5.00
KLAC 160115P00077500 P 01/15/16 77.5 5.50 6.60
KLAC 160115P00080000 P 01/15/16 80.0 7.20 7.80
KLAC 160115P00082500 P 01/15/16 82.5 8.10 9.20
KLAC 160115P00085000 P 01/15/16 85.0 9.90 10.80
KLAC 160115P00087500 P 01/15/16 87.5 10.70 12.50
KLAC 160115P00090000 P 01/15/16 90.0 13.00 14.30
KLAC 160115P00095000 P 01/15/16 95.0 16.30 18.30
KLAC 160115P00100000 P 01/15/16 100.0 20.90 22.60
KLAC 160115P00105000 P 01/15/16 105.0 24.30 27.80
KLAC 160115P00110000 P 01/15/16 110.0 29.00 32.40
KLAC 170120C00040000 C 01/20/17 40.0 39.00 43.60
KLAC 170120C00042500 C 01/20/17 42.5 36.50 41.10
KLAC 170120C00045000 C 01/20/17 45.0 34.00 38.60
KLAC 170120C00047500 C 01/20/17 47.5 31.50 36.10
KLAC 170120C00050000 C 01/20/17 50.0 29.10 33.60
KLAC 170120C00055000 C 01/20/17 55.0 24.60 28.40
KLAC 170120C00060000 C 01/20/17 60.0 20.50 24.10
KLAC 170120C00065000 C 01/20/17 65.0 16.90 19.60
KLAC 170120C00070000 C 01/20/17 70.0 13.80 15.60
KLAC 170120C00072500 C 01/20/17 72.5 12.20 13.70
KLAC 170120C00075000 C 01/20/17 75.0 10.70 12.30
KLAC 170120C00077500 C 01/20/17 77.5 9.60 10.80
KLAC 170120C00080000 C 01/20/17 80.0 8.40 9.50
KLAC 170120C00082500 C 01/20/17 82.5 7.20 8.30
KLAC 170120C00085000 C 01/20/17 85.0 6.20 7.70
KLAC 170120C00087500 C 01/20/17 87.5 5.30 6.40
KLAC 170120C00090000 C 01/20/17 90.0 4.60 5.50
KLAC 170120C00095000 C 01/20/17 95.0 3.20 4.10
KLAC 170120C00100000 C 01/20/17 100.0 2.25 3.20
KLAC 170120C00105000 C 01/20/17 105.0 1.65 2.50
KLAC 170120C00110000 C 01/20/17 110.0 1.05 1.85
KLAC 170120C00115000 C 01/20/17 115.0 0.65 1.45
KLAC 170120P00040000 P 01/20/17 40.0 0.20 0.75
KLAC 170120P00042500 P 01/20/17 42.5 0.30 0.90
KLAC 170120P00045000 P 01/20/17 45.0 0.50 1.10
KLAC 170120P00047500 P 01/20/17 47.5 0.70 1.35
KLAC 170120P00050000 P 01/20/17 50.0 0.95 1.65
KLAC 170120P00055000 P 01/20/17 55.0 1.70 2.40
KLAC 170120P00060000 P 01/20/17 60.0 2.70 3.30
KLAC 170120P00065000 P 01/20/17 65.0 4.00 4.60
KLAC 170120P00070000 P 01/20/17 70.0 5.10 6.30
KLAC 170120P00072500 P 01/20/17 72.5 6.40 7.30
KLAC 170120P00075000 P 01/20/17 75.0 7.40 8.40
KLAC 170120P00077500 P 01/20/17 77.5 8.20 9.70
KLAC 170120P00080000 P 01/20/17 80.0 9.80 11.00
KLAC 170120P00082500 P 01/20/17 82.5 11.20 12.50
KLAC 170120P00085000 P 01/20/17 85.0 12.90 14.10
KLAC 170120P00087500 P 01/20/17 87.5 13.60 15.80
KLAC 170120P00090000 P 01/20/17 90.0 15.70 17.60
KLAC 170120P00095000 P 01/20/17 95.0 19.10 21.30
KLAC 170120P00100000 P 01/20/17 100.0 22.30 25.40
KLAC 170120P00105000 P 01/20/17 105.0 26.40 29.70
KLAC 170120P00110000 P 01/20/17 110.0 30.70 34.10
KLAC 170120P00115000 P 01/20/17 115.0 35.00 38.90

OPRA data is delayed 15 minutes.