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 Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 140920C00035000 C 09/20/14 35.0 37.90 41.80
KLAC 140920C00040000 C 09/20/14 40.0 32.90 36.80
KLAC 140920C00045000 C 09/20/14 45.0 27.90 31.80
KLAC 140920C00050000 C 09/20/14 50.0 22.90 26.80
KLAC 140920C00055000 C 09/20/14 55.0 18.20 21.80
KLAC 140920C00060000 C 09/20/14 60.0 13.20 16.30
KLAC 140920C00065000 C 09/20/14 65.0 9.30 10.40
KLAC 140920C00067500 C 09/20/14 67.5 6.80 7.90
KLAC 140920C00070000 C 09/20/14 70.0 5.10 5.50
KLAC 140920C00072500 C 09/20/14 72.5 2.90 3.30
KLAC 140920C00075000 C 09/20/14 75.0 1.35 1.55
KLAC 140920C00077500 C 09/20/14 77.5 0.45 0.55
KLAC 140920C00080000 C 09/20/14 80.0 0.05 0.15
KLAC 140920C00082500 C 09/20/14 82.5 0.00 0.05
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 0.00 0.05
KLAC 140920P00065000 P 09/20/14 65.0 0.00 0.10
KLAC 140920P00067500 P 09/20/14 67.5 0.05 0.15
KLAC 140920P00070000 P 09/20/14 70.0 0.20 0.25
KLAC 140920P00072500 P 09/20/14 72.5 0.45 0.60
KLAC 140920P00075000 P 09/20/14 75.0 1.25 1.35
KLAC 140920P00077500 P 09/20/14 77.5 2.75 2.90
KLAC 140920P00080000 P 09/20/14 80.0 4.80 5.30
KLAC 140920P00082500 P 09/20/14 82.5 7.20 7.80
KLAC 140920P00085000 P 09/20/14 85.0 9.00 10.80
KLAC 140920P00090000 P 09/20/14 90.0 13.50 15.30
KLAC 140920P00095000 P 09/20/14 95.0 19.00 20.40
KLAC 141018C00050000 C 10/18/14 50.0 23.20 25.70
KLAC 141018C00055000 C 10/18/14 55.0 18.00 21.60
KLAC 141018C00060000 C 10/18/14 60.0 13.50 15.90
KLAC 141018C00065000 C 10/18/14 65.0 8.80 11.10
KLAC 141018C00067500 C 10/18/14 67.5 7.30 8.10
KLAC 141018C00070000 C 10/18/14 70.0 5.10 5.90
KLAC 141018C00072500 C 10/18/14 72.5 3.70 3.90
KLAC 141018C00075000 C 10/18/14 75.0 2.10 2.25
KLAC 141018C00077500 C 10/18/14 77.5 1.00 1.10
KLAC 141018C00080000 C 10/18/14 80.0 0.35 0.50
KLAC 141018C00085000 C 10/18/14 85.0 0.00 0.10
KLAC 141018C00090000 C 10/18/14 90.0 0.00 0.05
KLAC 141018C00095000 C 10/18/14 95.0 0.00 0.05
KLAC 141018C00100000 C 10/18/14 100.0 0.00 0.05
KLAC 141018C00105000 C 10/18/14 105.0 0.00 0.05
KLAC 141018P00050000 P 10/18/14 50.0 0.00 0.05
KLAC 141018P00055000 P 10/18/14 55.0 0.00 0.05
KLAC 141018P00060000 P 10/18/14 60.0 0.00 0.10
KLAC 141018P00065000 P 10/18/14 65.0 0.10 0.25
KLAC 141018P00067500 P 10/18/14 67.5 0.25 0.40
KLAC 141018P00070000 P 10/18/14 70.0 0.50 0.65
KLAC 141018P00072500 P 10/18/14 72.5 1.00 1.20
KLAC 141018P00075000 P 10/18/14 75.0 1.90 2.10
KLAC 141018P00077500 P 10/18/14 77.5 3.30 3.50
KLAC 141018P00080000 P 10/18/14 80.0 5.10 5.60
KLAC 141018P00085000 P 10/18/14 85.0 9.00 11.60
KLAC 141018P00090000 P 10/18/14 90.0 13.40 16.20
KLAC 141018P00095000 P 10/18/14 95.0 18.20 22.00
KLAC 141018P00100000 P 10/18/14 100.0 23.20 27.00
KLAC 141018P00105000 P 10/18/14 105.0 28.80 30.90
KLAC 141220C00035000 C 12/20/14 35.0 38.00 41.80
KLAC 141220C00040000 C 12/20/14 40.0 33.00 36.80
KLAC 141220C00045000 C 12/20/14 45.0 28.00 31.60
KLAC 141220C00050000 C 12/20/14 50.0 23.00 26.60
KLAC 141220C00055000 C 12/20/14 55.0 18.20 21.70
KLAC 141220C00060000 C 12/20/14 60.0 14.00 15.80
KLAC 141220C00065000 C 12/20/14 65.0 9.90 10.90
KLAC 141220C00067500 C 12/20/14 67.5 7.80 8.70
KLAC 141220C00070000 C 12/20/14 70.0 6.40 6.70
KLAC 141220C00072500 C 12/20/14 72.5 4.70 5.00
KLAC 141220C00075000 C 12/20/14 75.0 3.30 3.50
KLAC 141220C00077500 C 12/20/14 77.5 2.15 2.30
KLAC 141220C00080000 C 12/20/14 80.0 1.30 1.45
KLAC 141220C00082500 C 12/20/14 82.5 0.70 0.85
KLAC 141220C00085000 C 12/20/14 85.0 0.40 0.50
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 0.00 0.05
KLAC 141220P00050000 P 12/20/14 50.0 0.05 0.15
KLAC 141220P00055000 P 12/20/14 55.0 0.15 0.25
KLAC 141220P00060000 P 12/20/14 60.0 0.30 0.40
KLAC 141220P00065000 P 12/20/14 65.0 0.70 0.85
KLAC 141220P00067500 P 12/20/14 67.5 1.10 1.25
KLAC 141220P00070000 P 12/20/14 70.0 1.65 1.80
KLAC 141220P00072500 P 12/20/14 72.5 2.45 2.55
KLAC 141220P00075000 P 12/20/14 75.0 3.50 3.70
KLAC 141220P00077500 P 12/20/14 77.5 4.90 5.10
KLAC 141220P00080000 P 12/20/14 80.0 6.50 6.80
KLAC 141220P00082500 P 12/20/14 82.5 8.50 8.70
KLAC 141220P00085000 P 12/20/14 85.0 10.60 11.20
KLAC 141220P00090000 P 12/20/14 90.0 14.10 17.70
KLAC 141220P00095000 P 12/20/14 95.0 19.00 22.60
KLAC 150117C00025000 C 01/17/15 25.0 48.00 51.70
KLAC 150117C00030000 C 01/17/15 30.0 43.00 46.70
KLAC 150117C00033000 C 01/17/15 33.0 39.90 43.80
KLAC 150117C00035000 C 01/17/15 35.0 38.00 41.80
KLAC 150117C00038000 C 01/17/15 38.0 35.00 38.80
KLAC 150117C00040000 C 01/17/15 40.0 33.00 36.80
KLAC 150117C00043000 C 01/17/15 43.0 30.00 33.90
KLAC 150117C00045000 C 01/17/15 45.0 28.10 31.90
KLAC 150117C00047000 C 01/17/15 47.0 26.10 29.30
KLAC 150117C00050000 C 01/17/15 50.0 23.10 26.30
KLAC 150117C00055000 C 01/17/15 55.0 18.20 21.30
KLAC 150117C00060000 C 01/17/15 60.0 14.00 15.90
KLAC 150117C00065000 C 01/17/15 65.0 10.20 11.10
KLAC 150117C00067500 C 01/17/15 67.5 8.40 9.00
KLAC 150117C00070000 C 01/17/15 70.0 6.80 7.00
KLAC 150117C00072500 C 01/17/15 72.5 5.10 5.30
KLAC 150117C00075000 C 01/17/15 75.0 3.60 3.90
KLAC 150117C00077500 C 01/17/15 77.5 2.50 2.65
KLAC 150117C00080000 C 01/17/15 80.0 1.70 1.80
KLAC 150117C00082500 C 01/17/15 82.5 1.00 1.15
KLAC 150117C00085000 C 01/17/15 85.0 0.55 0.70
KLAC 150117C00090000 C 01/17/15 90.0 0.15 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 0.10
KLAC 150117P00047000 P 01/17/15 47.0 0.05 0.15
KLAC 150117P00050000 P 01/17/15 50.0 0.10 0.20
KLAC 150117P00055000 P 01/17/15 55.0 0.25 0.35
KLAC 150117P00060000 P 01/17/15 60.0 0.45 0.60
KLAC 150117P00065000 P 01/17/15 65.0 0.95 1.10
KLAC 150117P00067500 P 01/17/15 67.5 1.40 1.50
KLAC 150117P00070000 P 01/17/15 70.0 2.00 2.15
KLAC 150117P00072500 P 01/17/15 72.5 2.85 3.00
KLAC 150117P00075000 P 01/17/15 75.0 3.90 4.10
KLAC 150117P00077500 P 01/17/15 77.5 5.20 5.50
KLAC 150117P00080000 P 01/17/15 80.0 6.90 7.10
KLAC 150117P00082500 P 01/17/15 82.5 8.70 9.00
KLAC 150117P00085000 P 01/17/15 85.0 10.80 11.50
KLAC 150117P00090000 P 01/17/15 90.0 14.50 17.00
KLAC 150320C00040000 C 03/20/15 40.0 32.80 36.20
KLAC 150320C00045000 C 03/20/15 45.0 27.80 32.10
KLAC 150320C00050000 C 03/20/15 50.0 22.90 27.10
KLAC 150320C00055000 C 03/20/15 55.0 18.20 21.90
KLAC 150320C00060000 C 03/20/15 60.0 14.50 16.60
KLAC 150320C00065000 C 03/20/15 65.0 10.30 12.10
KLAC 150320C00067500 C 03/20/15 67.5 9.10 9.60
KLAC 150320C00070000 C 03/20/15 70.0 7.50 7.70
KLAC 150320C00072500 C 03/20/15 72.5 5.90 6.10
KLAC 150320C00075000 C 03/20/15 75.0 4.60 4.80
KLAC 150320C00077500 C 03/20/15 77.5 3.40 3.60
KLAC 150320C00080000 C 03/20/15 80.0 2.50 2.65
KLAC 150320C00082500 C 03/20/15 82.5 1.75 1.95
KLAC 150320C00085000 C 03/20/15 85.0 1.20 1.35
KLAC 150320C00090000 C 03/20/15 90.0 0.55 0.70
KLAC 150320C00095000 C 03/20/15 95.0 0.20 0.35
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 0.10
KLAC 150320P00040000 P 03/20/15 40.0 0.05 0.15
KLAC 150320P00045000 P 03/20/15 45.0 0.15 0.25
KLAC 150320P00050000 P 03/20/15 50.0 0.25 0.40
KLAC 150320P00055000 P 03/20/15 55.0 0.50 0.65
KLAC 150320P00060000 P 03/20/15 60.0 0.95 1.05
KLAC 150320P00065000 P 03/20/15 65.0 1.75 1.85
KLAC 150320P00067500 P 03/20/15 67.5 2.35 2.45
KLAC 150320P00070000 P 03/20/15 70.0 3.10 3.20
KLAC 150320P00072500 P 03/20/15 72.5 4.00 4.20
KLAC 150320P00075000 P 03/20/15 75.0 5.20 5.40
KLAC 150320P00077500 P 03/20/15 77.5 6.60 6.80
KLAC 150320P00080000 P 03/20/15 80.0 8.20 8.40
KLAC 150320P00082500 P 03/20/15 82.5 9.90 10.20
KLAC 150320P00085000 P 03/20/15 85.0 11.90 12.10
KLAC 150320P00090000 P 03/20/15 90.0 16.10 17.20
KLAC 150320P00095000 P 03/20/15 95.0 20.00 22.10
KLAC 150320P00100000 P 03/20/15 100.0 24.00 28.10
KLAC 150320P00105000 P 03/20/15 105.0 28.90 33.10
KLAC 150320P00110000 P 03/20/15 110.0 34.70 37.70
KLAC 160115C00035000 C 01/15/16 35.0 37.70 42.30
KLAC 160115C00040000 C 01/15/16 40.0 34.00 35.50
KLAC 160115C00045000 C 01/15/16 45.0 29.00 30.60
KLAC 160115C00050000 C 01/15/16 50.0 23.00 26.30
KLAC 160115C00055000 C 01/15/16 55.0 19.90 21.50
KLAC 160115C00060000 C 01/15/16 60.0 15.80 17.40
KLAC 160115C00065000 C 01/15/16 65.0 12.60 13.80
KLAC 160115C00067500 C 01/15/16 67.5 11.60 11.90
KLAC 160115C00070000 C 01/15/16 70.0 10.10 10.40
KLAC 160115C00072500 C 01/15/16 72.5 8.70 9.00
KLAC 160115C00075000 C 01/15/16 75.0 7.50 7.80
KLAC 160115C00077500 C 01/15/16 77.5 6.40 6.70
KLAC 160115C00080000 C 01/15/16 80.0 5.40 5.70
KLAC 160115C00082500 C 01/15/16 82.5 4.60 4.80
KLAC 160115C00085000 C 01/15/16 85.0 3.80 4.10
KLAC 160115C00090000 C 01/15/16 90.0 2.65 2.90
KLAC 160115C00095000 C 01/15/16 95.0 1.80 2.00
KLAC 160115C00100000 C 01/15/16 100.0 1.20 1.40
KLAC 160115C00105000 C 01/15/16 105.0 0.80 1.00
KLAC 160115P00035000 P 01/15/16 35.0 0.30 0.50
KLAC 160115P00040000 P 01/15/16 40.0 0.55 0.75
KLAC 160115P00045000 P 01/15/16 45.0 0.90 1.10
KLAC 160115P00050000 P 01/15/16 50.0 1.40 1.65
KLAC 160115P00055000 P 01/15/16 55.0 2.20 2.40
KLAC 160115P00060000 P 01/15/16 60.0 3.30 3.50
KLAC 160115P00065000 P 01/15/16 65.0 4.80 5.00
KLAC 160115P00067500 P 01/15/16 67.5 5.70 6.00
KLAC 160115P00070000 P 01/15/16 70.0 6.80 7.00
KLAC 160115P00072500 P 01/15/16 72.5 7.90 8.20
KLAC 160115P00075000 P 01/15/16 75.0 9.20 9.50
KLAC 160115P00077500 P 01/15/16 77.5 10.70 10.90
KLAC 160115P00080000 P 01/15/16 80.0 12.20 12.50
KLAC 160115P00082500 P 01/15/16 82.5 13.80 14.10
KLAC 160115P00085000 P 01/15/16 85.0 15.60 15.90
KLAC 160115P00090000 P 01/15/16 90.0 19.40 19.70
KLAC 160115P00095000 P 01/15/16 95.0 23.10 24.60
KLAC 160115P00100000 P 01/15/16 100.0 26.90 29.10
KLAC 160115P00105000 P 01/15/16 105.0 30.60 34.00

OPRA data is delayed 15 minutes.