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 (2014-05-23)Premium Content

Kla Tencor Corporation (KLAC)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 140816C00035000 C 08/16/14 35.0 35.20 37.40
KLAC 140816C00040000 C 08/16/14 40.0 30.10 32.40
KLAC 140816C00045000 C 08/16/14 45.0 25.10 27.40
KLAC 140816C00050000 C 08/16/14 50.0 20.10 22.40
KLAC 140816C00055000 C 08/16/14 55.0 15.10 18.90
KLAC 140816C00060000 C 08/16/14 60.0 10.10 13.60
KLAC 140816C00065000 C 08/16/14 65.0 6.30 7.50
KLAC 140816C00070000 C 08/16/14 70.0 2.20 2.55
KLAC 140816C00075000 C 08/16/14 75.0 0.15 0.25
KLAC 140816C00080000 C 08/16/14 80.0 0.00 0.05
KLAC 140816C00085000 C 08/16/14 85.0 0.00 0.05
KLAC 140816C00090000 C 08/16/14 90.0 0.00 0.05
KLAC 140816C00095000 C 08/16/14 95.0 0.00 0.05
KLAC 140816C00100000 C 08/16/14 100.0 0.00 0.05
KLAC 140816P00035000 P 08/16/14 35.0 0.00 0.05
KLAC 140816P00040000 P 08/16/14 40.0 0.00 0.05
KLAC 140816P00045000 P 08/16/14 45.0 0.00 0.05
KLAC 140816P00050000 P 08/16/14 50.0 0.00 0.05
KLAC 140816P00055000 P 08/16/14 55.0 0.00 0.05
KLAC 140816P00060000 P 08/16/14 60.0 0.00 0.05
KLAC 140816P00065000 P 08/16/14 65.0 0.00 0.15
KLAC 140816P00070000 P 08/16/14 70.0 0.60 0.75
KLAC 140816P00075000 P 08/16/14 75.0 3.40 4.30
KLAC 140816P00080000 P 08/16/14 80.0 8.00 9.20
KLAC 140816P00085000 P 08/16/14 85.0 11.70 15.60
KLAC 140816P00090000 P 08/16/14 90.0 16.70 20.40
KLAC 140816P00095000 P 08/16/14 95.0 21.70 25.40
KLAC 140816P00100000 P 08/16/14 100.0 27.80 29.20
KLAC 140920C00035000 C 09/20/14 35.0 35.20 38.80
KLAC 140920C00040000 C 09/20/14 40.0 30.30 32.40
KLAC 140920C00045000 C 09/20/14 45.0 25.00 28.90
KLAC 140920C00050000 C 09/20/14 50.0 20.00 23.80
KLAC 140920C00055000 C 09/20/14 55.0 16.10 17.70
KLAC 140920C00060000 C 09/20/14 60.0 11.30 12.50
KLAC 140920C00065000 C 09/20/14 65.0 6.50 7.60
KLAC 140920C00070000 C 09/20/14 70.0 2.90 3.00
KLAC 140920C00075000 C 09/20/14 75.0 0.65 0.80
KLAC 140920C00080000 C 09/20/14 80.0 0.05 0.20
KLAC 140920C00085000 C 09/20/14 85.0 0.00 0.05
KLAC 140920C00090000 C 09/20/14 90.0 0.00 0.05
KLAC 140920C00095000 C 09/20/14 95.0 0.00 0.05
KLAC 140920P00035000 P 09/20/14 35.0 0.00 0.05
KLAC 140920P00040000 P 09/20/14 40.0 0.00 0.05
KLAC 140920P00045000 P 09/20/14 45.0 0.00 0.05
KLAC 140920P00050000 P 09/20/14 50.0 0.00 0.05
KLAC 140920P00055000 P 09/20/14 55.0 0.00 0.05
KLAC 140920P00060000 P 09/20/14 60.0 0.05 0.20
KLAC 140920P00065000 P 09/20/14 65.0 0.30 0.45
KLAC 140920P00070000 P 09/20/14 70.0 1.40 1.50
KLAC 140920P00075000 P 09/20/14 75.0 4.20 4.40
KLAC 140920P00080000 P 09/20/14 80.0 8.20 9.30
KLAC 140920P00085000 P 09/20/14 85.0 12.70 14.50
KLAC 140920P00090000 P 09/20/14 90.0 16.80 20.40
KLAC 140920P00095000 P 09/20/14 95.0 22.80 24.30
KLAC 141220C00035000 C 12/20/14 35.0 35.30 38.70
KLAC 141220C00040000 C 12/20/14 40.0 30.10 32.50
KLAC 141220C00045000 C 12/20/14 45.0 25.10 27.40
KLAC 141220C00050000 C 12/20/14 50.0 19.90 23.80
KLAC 141220C00055000 C 12/20/14 55.0 15.30 18.40
KLAC 141220C00060000 C 12/20/14 60.0 11.10 12.90
KLAC 141220C00065000 C 12/20/14 65.0 7.60 8.10
KLAC 141220C00070000 C 12/20/14 70.0 4.40 4.50
KLAC 141220C00075000 C 12/20/14 75.0 2.10 2.25
KLAC 141220C00080000 C 12/20/14 80.0 0.85 1.00
KLAC 141220C00085000 C 12/20/14 85.0 0.30 0.40
KLAC 141220C00090000 C 12/20/14 90.0 0.05 0.20
KLAC 141220C00095000 C 12/20/14 95.0 0.00 0.10
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 0.05 0.15
KLAC 141220P00050000 P 12/20/14 50.0 0.15 0.25
KLAC 141220P00055000 P 12/20/14 55.0 0.35 0.45
KLAC 141220P00060000 P 12/20/14 60.0 0.75 0.85
KLAC 141220P00065000 P 12/20/14 65.0 1.60 1.75
KLAC 141220P00070000 P 12/20/14 70.0 3.30 3.40
KLAC 141220P00075000 P 12/20/14 75.0 6.00 6.20
KLAC 141220P00080000 P 12/20/14 80.0 9.70 10.00
KLAC 141220P00085000 P 12/20/14 85.0 13.20 15.30
KLAC 141220P00090000 P 12/20/14 90.0 17.20 21.00
KLAC 141220P00095000 P 12/20/14 95.0 22.50 26.10
KLAC 150117C00025000 C 01/17/15 25.0 45.10 48.80
KLAC 150117C00030000 C 01/17/15 30.0 40.10 43.90
KLAC 150117C00033000 C 01/17/15 33.0 37.10 40.80
KLAC 150117C00035000 C 01/17/15 35.0 35.10 38.80
KLAC 150117C00038000 C 01/17/15 38.0 32.10 35.90
KLAC 150117C00040000 C 01/17/15 40.0 30.10 33.90
KLAC 150117C00043000 C 01/17/15 43.0 27.10 30.90
KLAC 150117C00045000 C 01/17/15 45.0 25.10 27.40
KLAC 150117C00047000 C 01/17/15 47.0 24.20 25.80
KLAC 150117C00050000 C 01/17/15 50.0 20.60 23.60
KLAC 150117C00055000 C 01/17/15 55.0 16.30 17.60
KLAC 150117C00060000 C 01/17/15 60.0 11.30 12.90
KLAC 150117C00065000 C 01/17/15 65.0 8.00 8.30
KLAC 150117C00070000 C 01/17/15 70.0 4.70 4.90
KLAC 150117C00075000 C 01/17/15 75.0 2.40 2.50
KLAC 150117C00080000 C 01/17/15 80.0 1.10 1.25
KLAC 150117C00085000 C 01/17/15 85.0 0.40 0.55
KLAC 150117C00090000 C 01/17/15 90.0 0.15 0.25
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 0.10
KLAC 150117P00040000 P 01/17/15 40.0 0.05 0.10
KLAC 150117P00043000 P 01/17/15 43.0 0.05 0.15
KLAC 150117P00045000 P 01/17/15 45.0 0.10 0.20
KLAC 150117P00047000 P 01/17/15 47.0 0.15 0.25
KLAC 150117P00050000 P 01/17/15 50.0 0.20 0.35
KLAC 150117P00055000 P 01/17/15 55.0 0.45 0.60
KLAC 150117P00060000 P 01/17/15 60.0 0.95 1.10
KLAC 150117P00065000 P 01/17/15 65.0 1.90 2.05
KLAC 150117P00070000 P 01/17/15 70.0 3.60 3.80
KLAC 150117P00075000 P 01/17/15 75.0 6.30 6.60
KLAC 150117P00080000 P 01/17/15 80.0 10.00 10.30
KLAC 150117P00085000 P 01/17/15 85.0 13.50 15.40
KLAC 150117P00090000 P 01/17/15 90.0 18.10 20.20
KLAC 150320C00040000 C 03/20/15 40.0 30.30 33.50
KLAC 150320C00045000 C 03/20/15 45.0 25.20 27.40
KLAC 150320C00050000 C 03/20/15 50.0 20.20 22.40
KLAC 150320C00055000 C 03/20/15 55.0 16.80 17.30
KLAC 150320C00060000 C 03/20/15 60.0 11.70 13.30
KLAC 150320C00065000 C 03/20/15 65.0 8.50 8.90
KLAC 150320C00070000 C 03/20/15 70.0 5.40 5.70
KLAC 150320C00075000 C 03/20/15 75.0 3.20 3.40
KLAC 150320C00080000 C 03/20/15 80.0 1.70 1.85
KLAC 150320C00085000 C 03/20/15 85.0 0.85 1.00
KLAC 150320C00090000 C 03/20/15 90.0 0.40 0.55
KLAC 150320C00095000 C 03/20/15 95.0 0.15 0.30
KLAC 150320C00100000 C 03/20/15 100.0 0.05 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 0.10 0.15
KLAC 150320P00045000 P 03/20/15 45.0 0.20 0.35
KLAC 150320P00050000 P 03/20/15 50.0 0.45 0.60
KLAC 150320P00055000 P 03/20/15 55.0 0.85 1.00
KLAC 150320P00060000 P 03/20/15 60.0 1.60 1.75
KLAC 150320P00065000 P 03/20/15 65.0 2.85 3.00
KLAC 150320P00070000 P 03/20/15 70.0 4.70 5.00
KLAC 150320P00075000 P 03/20/15 75.0 7.50 7.80
KLAC 150320P00080000 P 03/20/15 80.0 11.00 11.30
KLAC 150320P00085000 P 03/20/15 85.0 14.50 15.80
KLAC 150320P00090000 P 03/20/15 90.0 18.20 21.40
KLAC 150320P00095000 P 03/20/15 95.0 23.00 26.40
KLAC 150320P00100000 P 03/20/15 100.0 27.80 31.40
KLAC 150320P00105000 P 03/20/15 105.0 32.60 36.20
KLAC 150320P00110000 P 03/20/15 110.0 37.70 41.20
KLAC 160115C00035000 C 01/15/16 35.0 34.60 39.10
KLAC 160115C00040000 C 01/15/16 40.0 29.60 34.10
KLAC 160115C00045000 C 01/15/16 45.0 24.70 29.10
KLAC 160115C00050000 C 01/15/16 50.0 19.80 23.40
KLAC 160115C00055000 C 01/15/16 55.0 16.70 19.20
KLAC 160115C00060000 C 01/15/16 60.0 13.60 14.90
KLAC 160115C00065000 C 01/15/16 65.0 10.50 11.10
KLAC 160115C00070000 C 01/15/16 70.0 7.80 8.40
KLAC 160115C00075000 C 01/15/16 75.0 5.70 6.20
KLAC 160115C00080000 C 01/15/16 80.0 4.00 4.50
KLAC 160115C00085000 C 01/15/16 85.0 2.85 3.20
KLAC 160115C00090000 C 01/15/16 90.0 1.95 2.25
KLAC 160115C00095000 C 01/15/16 95.0 1.35 1.60
KLAC 160115C00100000 C 01/15/16 100.0 0.90 1.15
KLAC 160115C00105000 C 01/15/16 105.0 0.60 0.80
KLAC 160115P00035000 P 01/15/16 35.0 0.35 0.55
KLAC 160115P00040000 P 01/15/16 40.0 0.65 0.85
KLAC 160115P00045000 P 01/15/16 45.0 1.15 1.35
KLAC 160115P00050000 P 01/15/16 50.0 1.85 2.00
KLAC 160115P00055000 P 01/15/16 55.0 2.85 3.10
KLAC 160115P00060000 P 01/15/16 60.0 4.20 4.50
KLAC 160115P00065000 P 01/15/16 65.0 6.10 6.40
KLAC 160115P00070000 P 01/15/16 70.0 8.40 8.70
KLAC 160115P00075000 P 01/15/16 75.0 11.30 11.60
KLAC 160115P00080000 P 01/15/16 80.0 14.60 14.90
KLAC 160115P00085000 P 01/15/16 85.0 18.30 18.70
KLAC 160115P00090000 P 01/15/16 90.0 21.40 23.20
KLAC 160115P00095000 P 01/15/16 95.0 25.60 27.60
KLAC 160115P00100000 P 01/15/16 100.0 29.50 32.70
KLAC 160115P00105000 P 01/15/16 105.0 34.10 37.40

OPRA data is delayed 15 minutes.