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

Kla Tencor Corporation (KLAC)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 141122C00050000 C 11/22/14 50.0 19.60 21.70
KLAC 141122C00055000 C 11/22/14 55.0 14.60 16.50
KLAC 141122C00057500 C 11/22/14 57.5 12.10 14.10
KLAC 141122C00060000 C 11/22/14 60.0 9.70 11.60
KLAC 141122C00062500 C 11/22/14 62.5 7.40 9.20
KLAC 141122C00065000 C 11/22/14 65.0 6.30 6.90
KLAC 141122C00067500 C 11/22/14 67.5 4.40 4.80
KLAC 141122C00070000 C 11/22/14 70.0 2.75 3.00
KLAC 141122C00072500 C 11/22/14 72.5 1.45 1.65
KLAC 141122C00075000 C 11/22/14 75.0 0.65 0.80
KLAC 141122C00077500 C 11/22/14 77.5 0.15 0.30
KLAC 141122C00080000 C 11/22/14 80.0 0.05 0.15
KLAC 141122C00082500 C 11/22/14 82.5 0.00 0.10
KLAC 141122C00085000 C 11/22/14 85.0 0.00 0.05
KLAC 141122C00087500 C 11/22/14 87.5 0.00 0.05
KLAC 141122C00090000 C 11/22/14 90.0 0.00 0.05
KLAC 141122C00095000 C 11/22/14 95.0 0.00 0.05
KLAC 141122P00050000 P 11/22/14 50.0 0.00 0.05
KLAC 141122P00055000 P 11/22/14 55.0 0.00 0.15
KLAC 141122P00057500 P 11/22/14 57.5 0.05 0.20
KLAC 141122P00060000 P 11/22/14 60.0 0.10 0.30
KLAC 141122P00062500 P 11/22/14 62.5 0.25 0.45
KLAC 141122P00065000 P 11/22/14 65.0 0.55 0.70
KLAC 141122P00067500 P 11/22/14 67.5 1.00 1.20
KLAC 141122P00070000 P 11/22/14 70.0 1.85 1.90
KLAC 141122P00072500 P 11/22/14 72.5 3.00 3.30
KLAC 141122P00075000 P 11/22/14 75.0 4.70 5.10
KLAC 141122P00077500 P 11/22/14 77.5 6.80 7.50
KLAC 141122P00080000 P 11/22/14 80.0 9.10 10.00
KLAC 141122P00082500 P 11/22/14 82.5 11.50 12.50
KLAC 141122P00085000 P 11/22/14 85.0 14.00 15.00
KLAC 141122P00087500 P 11/22/14 87.5 16.10 17.50
KLAC 141122P00090000 P 11/22/14 90.0 18.50 20.00
KLAC 141122P00095000 P 11/22/14 95.0 23.80 25.00
KLAC 141220C00035000 C 12/20/14 35.0 33.90 36.80
KLAC 141220C00040000 C 12/20/14 40.0 28.90 32.00
KLAC 141220C00045000 C 12/20/14 45.0 24.00 26.90
KLAC 141220C00050000 C 12/20/14 50.0 19.40 21.50
KLAC 141220C00055000 C 12/20/14 55.0 14.50 16.60
KLAC 141220C00060000 C 12/20/14 60.0 10.40 11.70
KLAC 141220C00065000 C 12/20/14 65.0 6.50 7.10
KLAC 141220C00067500 C 12/20/14 67.5 4.90 5.10
KLAC 141220C00070000 C 12/20/14 70.0 3.20 3.50
KLAC 141220C00072500 C 12/20/14 72.5 2.00 2.15
KLAC 141220C00075000 C 12/20/14 75.0 1.10 1.25
KLAC 141220C00077500 C 12/20/14 77.5 0.45 0.65
KLAC 141220C00080000 C 12/20/14 80.0 0.15 0.35
KLAC 141220C00082500 C 12/20/14 82.5 0.00 0.15
KLAC 141220C00085000 C 12/20/14 85.0 0.00 0.10
KLAC 141220C00090000 C 12/20/14 90.0 0.00 0.05
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 0.10
KLAC 141220P00050000 P 12/20/14 50.0 0.00 0.20
KLAC 141220P00055000 P 12/20/14 55.0 0.10 0.30
KLAC 141220P00060000 P 12/20/14 60.0 0.35 0.50
KLAC 141220P00065000 P 12/20/14 65.0 0.90 1.10
KLAC 141220P00067500 P 12/20/14 67.5 1.50 1.70
KLAC 141220P00070000 P 12/20/14 70.0 2.40 2.60
KLAC 141220P00072500 P 12/20/14 72.5 3.60 3.90
KLAC 141220P00075000 P 12/20/14 75.0 5.20 5.50
KLAC 141220P00077500 P 12/20/14 77.5 7.10 7.80
KLAC 141220P00080000 P 12/20/14 80.0 9.30 11.10
KLAC 141220P00082500 P 12/20/14 82.5 11.60 13.60
KLAC 141220P00085000 P 12/20/14 85.0 14.00 16.10
KLAC 141220P00090000 P 12/20/14 90.0 19.00 21.10
KLAC 141220P00095000 P 12/20/14 95.0 23.70 26.60
KLAC 150117C00025000 C 01/17/15 25.0 44.00 47.90
KLAC 150117C00030000 C 01/17/15 30.0 39.40 42.90
KLAC 150117C00033000 C 01/17/15 33.0 36.00 39.90
KLAC 150117C00035000 C 01/17/15 35.0 34.00 37.90
KLAC 150117C00038000 C 01/17/15 38.0 31.30 35.00
KLAC 150117C00040000 C 01/17/15 40.0 28.90 32.50
KLAC 150117C00043000 C 01/17/15 43.0 25.90 28.90
KLAC 150117C00045000 C 01/17/15 45.0 24.00 27.10
KLAC 150117C00047000 C 01/17/15 47.0 22.50 24.50
KLAC 150117C00050000 C 01/17/15 50.0 19.50 21.60
KLAC 150117C00055000 C 01/17/15 55.0 14.60 16.60
KLAC 150117C00060000 C 01/17/15 60.0 10.40 11.80
KLAC 150117C00065000 C 01/17/15 65.0 6.70 7.40
KLAC 150117C00067500 C 01/17/15 67.5 5.30 5.60
KLAC 150117C00070000 C 01/17/15 70.0 3.70 4.00
KLAC 150117C00072500 C 01/17/15 72.5 2.50 2.65
KLAC 150117C00075000 C 01/17/15 75.0 1.55 1.70
KLAC 150117C00077500 C 01/17/15 77.5 0.80 1.00
KLAC 150117C00080000 C 01/17/15 80.0 0.35 0.55
KLAC 150117C00082500 C 01/17/15 82.5 0.10 0.30
KLAC 150117C00085000 C 01/17/15 85.0 0.00 0.20
KLAC 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.00 0.05
KLAC 150117P00043000 P 01/17/15 43.0 0.00 0.10
KLAC 150117P00045000 P 01/17/15 45.0 0.00 0.15
KLAC 150117P00047000 P 01/17/15 47.0 0.05 0.20
KLAC 150117P00050000 P 01/17/15 50.0 0.05 0.25
KLAC 150117P00055000 P 01/17/15 55.0 0.20 0.35
KLAC 150117P00060000 P 01/17/15 60.0 0.55 0.65
KLAC 150117P00065000 P 01/17/15 65.0 1.30 1.50
KLAC 150117P00067500 P 01/17/15 67.5 1.95 2.15
KLAC 150117P00070000 P 01/17/15 70.0 2.90 3.10
KLAC 150117P00072500 P 01/17/15 72.5 4.10 4.30
KLAC 150117P00075000 P 01/17/15 75.0 5.60 5.90
KLAC 150117P00077500 P 01/17/15 77.5 7.40 7.80
KLAC 150117P00080000 P 01/17/15 80.0 9.50 10.30
KLAC 150117P00082500 P 01/17/15 82.5 11.70 13.50
KLAC 150117P00085000 P 01/17/15 85.0 14.10 16.00
KLAC 150117P00090000 P 01/17/15 90.0 19.00 21.00
KLAC 150320C00040000 C 03/20/15 40.0 29.00 32.00
KLAC 150320C00045000 C 03/20/15 45.0 23.90 26.70
KLAC 150320C00050000 C 03/20/15 50.0 19.00 21.60
KLAC 150320C00055000 C 03/20/15 55.0 14.70 16.80
KLAC 150320C00060000 C 03/20/15 60.0 10.40 12.20
KLAC 150320C00065000 C 03/20/15 65.0 7.90 8.20
KLAC 150320C00067500 C 03/20/15 67.5 6.20 6.50
KLAC 150320C00070000 C 03/20/15 70.0 4.70 5.00
KLAC 150320C00072500 C 03/20/15 72.5 3.50 3.70
KLAC 150320C00075000 C 03/20/15 75.0 2.50 2.65
KLAC 150320C00077500 C 03/20/15 77.5 1.70 1.90
KLAC 150320C00080000 C 03/20/15 80.0 1.15 1.30
KLAC 150320C00082500 C 03/20/15 82.5 0.70 0.85
KLAC 150320C00085000 C 03/20/15 85.0 0.40 0.55
KLAC 150320C00090000 C 03/20/15 90.0 0.05 0.25
KLAC 150320C00095000 C 03/20/15 95.0 0.00 0.15
KLAC 150320C00100000 C 03/20/15 100.0 0.00 0.10
KLAC 150320C00105000 C 03/20/15 105.0 0.00 0.05
KLAC 150320C00110000 C 03/20/15 110.0 0.00 0.05
KLAC 150320P00040000 P 03/20/15 40.0 0.05 0.25
KLAC 150320P00045000 P 03/20/15 45.0 0.15 0.35
KLAC 150320P00050000 P 03/20/15 50.0 0.35 0.55
KLAC 150320P00055000 P 03/20/15 55.0 0.65 0.85
KLAC 150320P00060000 P 03/20/15 60.0 1.30 1.45
KLAC 150320P00065000 P 03/20/15 65.0 2.40 2.60
KLAC 150320P00067500 P 03/20/15 67.5 3.20 3.50
KLAC 150320P00070000 P 03/20/15 70.0 4.20 4.50
KLAC 150320P00072500 P 03/20/15 72.5 5.50 5.80
KLAC 150320P00075000 P 03/20/15 75.0 7.00 7.40
KLAC 150320P00077500 P 03/20/15 77.5 8.70 9.10
KLAC 150320P00080000 P 03/20/15 80.0 10.60 11.00
KLAC 150320P00082500 P 03/20/15 82.5 12.70 13.80
KLAC 150320P00085000 P 03/20/15 85.0 14.90 16.80
KLAC 150320P00090000 P 03/20/15 90.0 19.30 22.20
KLAC 150320P00095000 P 03/20/15 95.0 24.30 27.10
KLAC 150320P00100000 P 03/20/15 100.0 29.20 32.10
KLAC 150320P00105000 P 03/20/15 105.0 34.00 36.90
KLAC 150320P00110000 P 03/20/15 110.0 39.00 42.00
KLAC 150619C00050000 C 06/19/15 50.0 19.50 21.70
KLAC 150619C00055000 C 06/19/15 55.0 15.00 17.10
KLAC 150619C00060000 C 06/19/15 60.0 11.80 12.80
KLAC 150619C00062500 C 06/19/15 62.5 10.30 10.80
KLAC 150619C00065000 C 06/19/15 65.0 8.80 9.10
KLAC 150619C00067500 C 06/19/15 67.5 7.20 7.50
KLAC 150619C00070000 C 06/19/15 70.0 5.80 6.10
KLAC 150619C00072500 C 06/19/15 72.5 4.60 4.80
KLAC 150619C00075000 C 06/19/15 75.0 3.50 3.80
KLAC 150619C00077500 C 06/19/15 77.5 2.70 3.20
KLAC 150619C00080000 C 06/19/15 80.0 2.05 2.20
KLAC 150619C00085000 C 06/19/15 85.0 1.05 1.25
KLAC 150619P00050000 P 06/19/15 50.0 0.80 1.00
KLAC 150619P00055000 P 06/19/15 55.0 1.40 1.55
KLAC 150619P00060000 P 06/19/15 60.0 2.30 2.45
KLAC 150619P00062500 P 06/19/15 62.5 2.95 3.20
KLAC 150619P00065000 P 06/19/15 65.0 3.70 4.00
KLAC 150619P00067500 P 06/19/15 67.5 4.60 4.90
KLAC 150619P00070000 P 06/19/15 70.0 5.80 6.10
KLAC 150619P00072500 P 06/19/15 72.5 7.10 7.40
KLAC 150619P00075000 P 06/19/15 75.0 8.60 8.90
KLAC 150619P00077500 P 06/19/15 77.5 10.20 10.60
KLAC 150619P00080000 P 06/19/15 80.0 12.00 12.40
KLAC 150619P00085000 P 06/19/15 85.0 16.10 17.30
KLAC 160115C00035000 C 01/15/16 35.0 33.90 37.00
KLAC 160115C00040000 C 01/15/16 40.0 28.90 32.30
KLAC 160115C00045000 C 01/15/16 45.0 24.00 27.40
KLAC 160115C00050000 C 01/15/16 50.0 18.80 22.10
KLAC 160115C00055000 C 01/15/16 55.0 15.20 18.00
KLAC 160115C00060000 C 01/15/16 60.0 12.90 14.30
KLAC 160115C00065000 C 01/15/16 65.0 10.30 10.80
KLAC 160115C00067500 C 01/15/16 67.5 8.90 9.40
KLAC 160115C00070000 C 01/15/16 70.0 7.60 8.00
KLAC 160115C00072500 C 01/15/16 72.5 6.50 6.90
KLAC 160115C00075000 C 01/15/16 75.0 5.50 5.80
KLAC 160115C00077500 C 01/15/16 77.5 4.60 4.90
KLAC 160115C00080000 C 01/15/16 80.0 3.80 4.10
KLAC 160115C00082500 C 01/15/16 82.5 3.10 3.40
KLAC 160115C00085000 C 01/15/16 85.0 2.55 2.85
KLAC 160115C00090000 C 01/15/16 90.0 1.70 1.95
KLAC 160115C00095000 C 01/15/16 95.0 1.05 1.35
KLAC 160115C00100000 C 01/15/16 100.0 0.65 0.95
KLAC 160115C00105000 C 01/15/16 105.0 0.40 0.65
KLAC 160115P00035000 P 01/15/16 35.0 0.45 0.70
KLAC 160115P00040000 P 01/15/16 40.0 0.80 1.05
KLAC 160115P00045000 P 01/15/16 45.0 1.25 1.55
KLAC 160115P00050000 P 01/15/16 50.0 2.05 2.25
KLAC 160115P00055000 P 01/15/16 55.0 3.00 3.30
KLAC 160115P00060000 P 01/15/16 60.0 4.30 4.70
KLAC 160115P00065000 P 01/15/16 65.0 6.10 6.60
KLAC 160115P00067500 P 01/15/16 67.5 7.30 7.70
KLAC 160115P00070000 P 01/15/16 70.0 8.60 8.90
KLAC 160115P00072500 P 01/15/16 72.5 9.90 10.30
KLAC 160115P00075000 P 01/15/16 75.0 11.40 11.80
KLAC 160115P00077500 P 01/15/16 77.5 13.00 13.40
KLAC 160115P00080000 P 01/15/16 80.0 14.70 15.10
KLAC 160115P00082500 P 01/15/16 82.5 16.60 17.10
KLAC 160115P00085000 P 01/15/16 85.0 18.50 18.90
KLAC 160115P00090000 P 01/15/16 90.0 22.00 24.10
KLAC 160115P00095000 P 01/15/16 95.0 26.50 28.50
KLAC 160115P00100000 P 01/15/16 100.0 31.10 34.00
KLAC 160115P00105000 P 01/15/16 105.0 35.80 38.70

OPRA data is delayed 15 minutes.