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 (2015-11-20)Premium Content

Kla Tencor Corporation (KLAC)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 160219C00035000 C 02/19/16 35.0 27.40 31.20
KLAC 160219C00037500 C 02/19/16 37.5 24.20 28.90
KLAC 160219C00040000 C 02/19/16 40.0 21.70 26.30
KLAC 160219C00042500 C 02/19/16 42.5 19.20 23.80
KLAC 160219C00045000 C 02/19/16 45.0 16.70 21.40
KLAC 160219C00050000 C 02/19/16 50.0 11.80 16.40
KLAC 160219C00055000 C 02/19/16 55.0 6.70 11.40
KLAC 160219C00060000 C 02/19/16 60.0 2.20 6.00
KLAC 160219C00062500 C 02/19/16 62.5 1.50 2.50
KLAC 160219C00065000 C 02/19/16 65.0 0.10 1.00
KLAC 160219C00067500 C 02/19/16 67.5 0.00 0.40
KLAC 160219C00070000 C 02/19/16 70.0 0.00 0.15
KLAC 160219C00072500 C 02/19/16 72.5 0.00 0.15
KLAC 160219C00075000 C 02/19/16 75.0 0.00 0.15
KLAC 160219C00080000 C 02/19/16 80.0 0.00 0.15
KLAC 160219C00085000 C 02/19/16 85.0 0.00 0.15
KLAC 160219C00090000 C 02/19/16 90.0 0.00 0.15
KLAC 160219C00095000 C 02/19/16 95.0 0.00 0.15
KLAC 160219C00100000 C 02/19/16 100.0 0.00 0.15
KLAC 160219P00035000 P 02/19/16 35.0 0.00 0.15
KLAC 160219P00037500 P 02/19/16 37.5 0.00 0.15
KLAC 160219P00040000 P 02/19/16 40.0 0.00 0.15
KLAC 160219P00042500 P 02/19/16 42.5 0.00 0.05
KLAC 160219P00045000 P 02/19/16 45.0 0.00 0.30
KLAC 160219P00050000 P 02/19/16 50.0 0.00 0.50
KLAC 160219P00055000 P 02/19/16 55.0 0.00 0.20
KLAC 160219P00060000 P 02/19/16 60.0 0.15 1.10
KLAC 160219P00062500 P 02/19/16 62.5 0.60 1.40
KLAC 160219P00065000 P 02/19/16 65.0 1.55 2.50
KLAC 160219P00067500 P 02/19/16 67.5 2.80 6.30
KLAC 160219P00070000 P 02/19/16 70.0 4.20 8.90
KLAC 160219P00072500 P 02/19/16 72.5 6.70 11.40
KLAC 160219P00075000 P 02/19/16 75.0 9.20 13.90
KLAC 160219P00080000 P 02/19/16 80.0 14.20 18.80
KLAC 160219P00085000 P 02/19/16 85.0 19.20 23.90
KLAC 160219P00090000 P 02/19/16 90.0 24.20 28.80
KLAC 160219P00095000 P 02/19/16 95.0 29.30 33.90
KLAC 160219P00100000 P 02/19/16 100.0 35.50 38.80
KLAC 160318C00025000 C 03/18/16 25.0 37.00 41.40
KLAC 160318C00027500 C 03/18/16 27.5 34.20 38.80
KLAC 160318C00030000 C 03/18/16 30.0 31.60 36.30
KLAC 160318C00032500 C 03/18/16 32.5 29.10 33.80
KLAC 160318C00035000 C 03/18/16 35.0 26.70 31.30
KLAC 160318C00037500 C 03/18/16 37.5 24.20 28.80
KLAC 160318C00040000 C 03/18/16 40.0 21.70 26.40
KLAC 160318C00042500 C 03/18/16 42.5 19.20 23.80
KLAC 160318C00045000 C 03/18/16 45.0 16.70 21.40
KLAC 160318C00047500 C 03/18/16 47.5 14.20 18.90
KLAC 160318C00050000 C 03/18/16 50.0 11.70 16.30
KLAC 160318C00052500 C 03/18/16 52.5 10.00 13.40
KLAC 160318C00055000 C 03/18/16 55.0 7.40 11.10
KLAC 160318C00057500 C 03/18/16 57.5 5.40 8.10
KLAC 160318C00060000 C 03/18/16 60.0 3.90 5.20
KLAC 160318C00062500 C 03/18/16 62.5 2.05 3.20
KLAC 160318C00065000 C 03/18/16 65.0 0.80 1.65
KLAC 160318C00067500 C 03/18/16 67.5 0.20 1.05
KLAC 160318C00070000 C 03/18/16 70.0 0.00 0.50
KLAC 160318C00072500 C 03/18/16 72.5 0.00 0.25
KLAC 160318C00075000 C 03/18/16 75.0 0.00 0.15
KLAC 160318C00080000 C 03/18/16 80.0 0.00 0.15
KLAC 160318P00025000 P 03/18/16 25.0 0.00 0.05
KLAC 160318P00027500 P 03/18/16 27.5 0.00 0.15
KLAC 160318P00030000 P 03/18/16 30.0 0.00 0.05
KLAC 160318P00032500 P 03/18/16 32.5 0.00 0.05
KLAC 160318P00035000 P 03/18/16 35.0 0.00 0.05
KLAC 160318P00037500 P 03/18/16 37.5 0.00 0.20
KLAC 160318P00040000 P 03/18/16 40.0 0.00 0.35
KLAC 160318P00042500 P 03/18/16 42.5 0.00 0.55
KLAC 160318P00045000 P 03/18/16 45.0 0.00 0.50
KLAC 160318P00047500 P 03/18/16 47.5 0.00 0.50
KLAC 160318P00050000 P 03/18/16 50.0 0.00 1.10
KLAC 160318P00052500 P 03/18/16 52.5 0.00 0.60
KLAC 160318P00055000 P 03/18/16 55.0 0.15 0.70
KLAC 160318P00057500 P 03/18/16 57.5 0.20 0.95
KLAC 160318P00060000 P 03/18/16 60.0 0.50 1.35
KLAC 160318P00062500 P 03/18/16 62.5 1.15 2.10
KLAC 160318P00065000 P 03/18/16 65.0 2.20 3.40
KLAC 160318P00067500 P 03/18/16 67.5 3.90 5.10
KLAC 160318P00070000 P 03/18/16 70.0 4.40 9.00
KLAC 160318P00072500 P 03/18/16 72.5 7.00 11.20
KLAC 160318P00075000 P 03/18/16 75.0 9.30 13.70
KLAC 160318P00080000 P 03/18/16 80.0 14.50 18.90
KLAC 160617C00027500 C 06/17/16 27.5 34.50 38.50
KLAC 160617C00030000 C 06/17/16 30.0 31.70 36.30
KLAC 160617C00032500 C 06/17/16 32.5 29.30 33.90
KLAC 160617C00035000 C 06/17/16 35.0 26.70 31.30
KLAC 160617C00037500 C 06/17/16 37.5 24.30 28.90
KLAC 160617C00040000 C 06/17/16 40.0 21.70 26.30
KLAC 160617C00042500 C 06/17/16 42.5 19.20 23.80
KLAC 160617C00045000 C 06/17/16 45.0 16.60 21.30
KLAC 160617C00047500 C 06/17/16 47.5 14.40 18.90
KLAC 160617C00050000 C 06/17/16 50.0 12.00 16.40
KLAC 160617C00052500 C 06/17/16 52.5 9.70 14.00
KLAC 160617C00055000 C 06/17/16 55.0 8.60 10.50
KLAC 160617C00057500 C 06/17/16 57.5 6.80 8.40
KLAC 160617C00060000 C 06/17/16 60.0 4.90 6.40
KLAC 160617C00062500 C 06/17/16 62.5 3.10 4.70
KLAC 160617C00065000 C 06/17/16 65.0 1.65 3.50
KLAC 160617C00067500 C 06/17/16 67.5 0.65 2.55
KLAC 160617C00070000 C 06/17/16 70.0 0.35 1.80
KLAC 160617C00072500 C 06/17/16 72.5 0.05 1.25
KLAC 160617C00075000 C 06/17/16 75.0 0.20 0.70
KLAC 160617C00080000 C 06/17/16 80.0 0.00 0.35
KLAC 160617P00027500 P 06/17/16 27.5 0.00 0.15
KLAC 160617P00030000 P 06/17/16 30.0 0.00 0.30
KLAC 160617P00032500 P 06/17/16 32.5 0.00 0.45
KLAC 160617P00035000 P 06/17/16 35.0 0.00 0.50
KLAC 160617P00037500 P 06/17/16 37.5 0.00 0.50
KLAC 160617P00040000 P 06/17/16 40.0 0.00 0.50
KLAC 160617P00042500 P 06/17/16 42.5 0.00 0.50
KLAC 160617P00045000 P 06/17/16 45.0 0.00 1.25
KLAC 160617P00047500 P 06/17/16 47.5 0.00 1.45
KLAC 160617P00050000 P 06/17/16 50.0 0.00 1.65
KLAC 160617P00052500 P 06/17/16 52.5 0.00 1.90
KLAC 160617P00055000 P 06/17/16 55.0 0.30 2.15
KLAC 160617P00057500 P 06/17/16 57.5 0.95 2.60
KLAC 160617P00060000 P 06/17/16 60.0 1.75 3.20
KLAC 160617P00062500 P 06/17/16 62.5 3.00 4.10
KLAC 160617P00065000 P 06/17/16 65.0 3.60 5.30
KLAC 160617P00067500 P 06/17/16 67.5 5.00 6.90
KLAC 160617P00070000 P 06/17/16 70.0 6.90 8.90
KLAC 160617P00072500 P 06/17/16 72.5 7.80 11.60
KLAC 160617P00075000 P 06/17/16 75.0 9.70 14.20
KLAC 160617P00080000 P 06/17/16 80.0 14.60 18.90
KLAC 160916C00032500 C 09/16/16 32.5 29.20 33.80
KLAC 160916C00035000 C 09/16/16 35.0 26.80 31.40
KLAC 160916C00037500 C 09/16/16 37.5 24.30 28.90
KLAC 160916C00040000 C 09/16/16 40.0 21.80 26.40
KLAC 160916C00042500 C 09/16/16 42.5 19.20 23.80
KLAC 160916C00045000 C 09/16/16 45.0 16.90 21.40
KLAC 160916C00047500 C 09/16/16 47.5 14.50 18.90
KLAC 160916C00050000 C 09/16/16 50.0 12.30 16.40
KLAC 160916C00055000 C 09/16/16 55.0 8.80 11.20
KLAC 160916C00057500 C 09/16/16 57.5 6.90 9.20
KLAC 160916C00060000 C 09/16/16 60.0 5.30 7.50
KLAC 160916C00062500 C 09/16/16 62.5 3.70 5.80
KLAC 160916C00065000 C 09/16/16 65.0 2.35 4.60
KLAC 160916C00067500 C 09/16/16 67.5 1.30 3.50
KLAC 160916C00070000 C 09/16/16 70.0 0.55 2.75
KLAC 160916C00072500 C 09/16/16 72.5 0.00 2.10
KLAC 160916C00075000 C 09/16/16 75.0 0.00 1.55
KLAC 160916C00080000 C 09/16/16 80.0 0.00 0.50
KLAC 160916C00085000 C 09/16/16 85.0 0.00 0.40
KLAC 160916C00090000 C 09/16/16 90.0 0.00 0.25
KLAC 160916C00095000 C 09/16/16 95.0 0.00 0.15
KLAC 160916P00032500 P 09/16/16 32.5 0.00 0.50
KLAC 160916P00035000 P 09/16/16 35.0 0.00 0.50
KLAC 160916P00037500 P 09/16/16 37.5 0.00 0.50
KLAC 160916P00040000 P 09/16/16 40.0 0.00 0.60
KLAC 160916P00042500 P 09/16/16 42.5 0.00 1.40
KLAC 160916P00045000 P 09/16/16 45.0 0.00 1.65
KLAC 160916P00047500 P 09/16/16 47.5 0.00 1.90
KLAC 160916P00050000 P 09/16/16 50.0 0.05 2.15
KLAC 160916P00055000 P 09/16/16 55.0 0.85 2.95
KLAC 160916P00057500 P 09/16/16 57.5 1.45 3.60
KLAC 160916P00060000 P 09/16/16 60.0 2.30 3.80
KLAC 160916P00062500 P 09/16/16 62.5 3.30 4.80
KLAC 160916P00065000 P 09/16/16 65.0 4.40 6.10
KLAC 160916P00067500 P 09/16/16 67.5 5.90 7.60
KLAC 160916P00070000 P 09/16/16 70.0 7.50 9.30
KLAC 160916P00072500 P 09/16/16 72.5 9.40 11.80
KLAC 160916P00075000 P 09/16/16 75.0 10.70 14.20
KLAC 160916P00080000 P 09/16/16 80.0 15.10 19.20
KLAC 160916P00085000 P 09/16/16 85.0 19.80 23.90
KLAC 160916P00090000 P 09/16/16 90.0 24.70 28.90
KLAC 160916P00095000 P 09/16/16 95.0 29.70 33.90
KLAC 170120C00023500 C 01/20/17 23.5 38.20 43.00
KLAC 170120C00025000 C 01/20/17 25.0 36.70 41.50
KLAC 170120C00026000 C 01/20/17 26.0 35.60 40.30
KLAC 170120C00027500 C 01/20/17 27.5 34.00 39.00
KLAC 170120C00028500 C 01/20/17 28.5 33.20 38.00
KLAC 170120C00030000 C 01/20/17 30.0 31.70 36.50
KLAC 170120C00031000 C 01/20/17 31.0 30.70 35.50
KLAC 170120C00032500 C 01/20/17 32.5 29.20 34.00
KLAC 170120C00033500 C 01/20/17 33.5 28.20 33.00
KLAC 170120C00035000 C 01/20/17 35.0 26.60 31.30
KLAC 170120C00037500 C 01/20/17 37.5 24.10 28.90
KLAC 170120C00038500 C 01/20/17 38.5 23.10 27.90
KLAC 170120C00040000 C 01/20/17 40.0 21.60 26.30
KLAC 170120C00042500 C 01/20/17 42.5 19.10 23.90
KLAC 170120C00043500 C 01/20/17 43.5 18.50 23.00
KLAC 170120C00045000 C 01/20/17 45.0 17.00 21.50
KLAC 170120C00047500 C 01/20/17 47.5 14.50 19.10
KLAC 170120C00048500 C 01/20/17 48.5 13.50 18.00
KLAC 170120C00050000 C 01/20/17 50.0 12.10 16.90
KLAC 170120C00052500 C 01/20/17 52.5 11.30 13.90
KLAC 170120C00053500 C 01/20/17 53.5 11.20 12.90
KLAC 170120C00055000 C 01/20/17 55.0 9.30 12.00
KLAC 170120C00056000 C 01/20/17 56.0 8.60 11.10
KLAC 170120C00057500 C 01/20/17 57.5 7.40 9.80
KLAC 170120C00058500 C 01/20/17 58.5 6.80 9.40
KLAC 170120C00060000 C 01/20/17 60.0 5.80 8.40
KLAC 170120C00061000 C 01/20/17 61.0 5.20 7.40
KLAC 170120C00062500 C 01/20/17 62.5 4.20 7.10
KLAC 170120C00063500 C 01/20/17 63.5 4.40 5.80
KLAC 170120C00065000 C 01/20/17 65.0 3.10 5.70
KLAC 170120C00066000 C 01/20/17 66.0 2.55 4.60
KLAC 170120C00067500 C 01/20/17 67.5 2.20 4.00
KLAC 170120C00068500 C 01/20/17 68.5 1.60 3.60
KLAC 170120C00070000 C 01/20/17 70.0 1.10 3.80
KLAC 170120C00071000 C 01/20/17 71.0 0.80 3.40
KLAC 170120C00072500 C 01/20/17 72.5 1.00 2.25
KLAC 170120C00073500 C 01/20/17 73.5 0.80 2.00
KLAC 170120C00075000 C 01/20/17 75.0 1.00 1.65
KLAC 170120C00077500 C 01/20/17 77.5 0.60 1.30
KLAC 170120C00078500 C 01/20/17 78.5 0.15 1.15
KLAC 170120C00080000 C 01/20/17 80.0 0.05 1.05
KLAC 170120C00083500 C 01/20/17 83.5 0.00 0.95
KLAC 170120C00085000 C 01/20/17 85.0 0.00 0.80
KLAC 170120C00088500 C 01/20/17 88.5 0.00 0.55
KLAC 170120C00090000 C 01/20/17 90.0 0.00 0.45
KLAC 170120C00093500 C 01/20/17 93.5 0.00 0.25
KLAC 170120C00095000 C 01/20/17 95.0 0.00 0.25
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.15
KLAC 170120C00100000 C 01/20/17 100.0 0.00 0.15
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.15
KLAC 170120P00023500 P 01/20/17 23.5 0.00 0.25
KLAC 170120P00025000 P 01/20/17 25.0 0.00 0.35
KLAC 170120P00026000 P 01/20/17 26.0 0.00 0.40
KLAC 170120P00027500 P 01/20/17 27.5 0.00 0.50
KLAC 170120P00028500 P 01/20/17 28.5 0.00 0.50
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.60
KLAC 170120P00031000 P 01/20/17 31.0 0.00 0.70
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.80
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.90
KLAC 170120P00035000 P 01/20/17 35.0 0.00 1.00
KLAC 170120P00037500 P 01/20/17 37.5 0.00 1.00
KLAC 170120P00038500 P 01/20/17 38.5 0.15 0.60
KLAC 170120P00040000 P 01/20/17 40.0 0.35 1.00
KLAC 170120P00042500 P 01/20/17 42.5 0.50 1.20
KLAC 170120P00043500 P 01/20/17 43.5 0.30 1.30
KLAC 170120P00045000 P 01/20/17 45.0 0.45 1.45
KLAC 170120P00047500 P 01/20/17 47.5 0.70 1.70
KLAC 170120P00048500 P 01/20/17 48.5 0.25 1.85
KLAC 170120P00050000 P 01/20/17 50.0 1.00 2.10
KLAC 170120P00052500 P 01/20/17 52.5 1.65 2.55
KLAC 170120P00053500 P 01/20/17 53.5 1.05 2.75
KLAC 170120P00055000 P 01/20/17 55.0 1.40 3.60
KLAC 170120P00056000 P 01/20/17 56.0 1.65 3.70
KLAC 170120P00057500 P 01/20/17 57.5 2.10 4.20
KLAC 170120P00058500 P 01/20/17 58.5 2.40 4.50
KLAC 170120P00060000 P 01/20/17 60.0 2.95 5.00
KLAC 170120P00061000 P 01/20/17 61.0 3.30 5.40
KLAC 170120P00062500 P 01/20/17 62.5 4.00 6.10
KLAC 170120P00063500 P 01/20/17 63.5 4.40 6.60
KLAC 170120P00065000 P 01/20/17 65.0 5.10 7.50
KLAC 170120P00066000 P 01/20/17 66.0 5.60 8.10
KLAC 170120P00067500 P 01/20/17 67.5 6.60 9.00
KLAC 170120P00068500 P 01/20/17 68.5 7.00 9.70
KLAC 170120P00070000 P 01/20/17 70.0 8.10 10.80
KLAC 170120P00071000 P 01/20/17 71.0 8.80 11.60
KLAC 170120P00072500 P 01/20/17 72.5 9.90 12.70
KLAC 170120P00073500 P 01/20/17 73.5 10.70 13.50
KLAC 170120P00075000 P 01/20/17 75.0 11.90 14.50
KLAC 170120P00077500 P 01/20/17 77.5 13.00 17.40
KLAC 170120P00078500 P 01/20/17 78.5 13.80 18.00
KLAC 170120P00080000 P 01/20/17 80.0 15.20 19.50
KLAC 170120P00083500 P 01/20/17 83.5 18.50 23.00
KLAC 170120P00085000 P 01/20/17 85.0 19.90 24.20
KLAC 170120P00088500 P 01/20/17 88.5 23.40 27.60
KLAC 170120P00090000 P 01/20/17 90.0 24.80 29.00
KLAC 170120P00093500 P 01/20/17 93.5 27.60 32.40
KLAC 170120P00095000 P 01/20/17 95.0 29.80 34.00
KLAC 170120P00098500 P 01/20/17 98.5 33.20 37.60
KLAC 170120P00100000 P 01/20/17 100.0 34.70 39.00
KLAC 170120P00105000 P 01/20/17 105.0 39.20 44.00
KLAC 180119C00040000 C 01/19/18 40.0 21.60 26.50
KLAC 180119C00042500 C 01/19/18 42.5 19.60 24.50
KLAC 180119C00045000 C 01/19/18 45.0 17.00 21.80
KLAC 180119C00047500 C 01/19/18 47.5 15.00 19.90
KLAC 180119C00050000 C 01/19/18 50.0 13.80 16.90
KLAC 180119C00055000 C 01/19/18 55.0 9.80 13.00
KLAC 180119C00057500 C 01/19/18 57.5 8.10 11.50
KLAC 180119C00060000 C 01/19/18 60.0 6.60 9.80
KLAC 180119C00062500 C 01/19/18 62.5 5.70 8.50
KLAC 180119C00065000 C 01/19/18 65.0 4.70 7.20
KLAC 180119C00067500 C 01/19/18 67.5 3.60 6.30
KLAC 180119C00070000 C 01/19/18 70.0 2.70 5.30
KLAC 180119C00072500 C 01/19/18 72.5 1.15 4.10
KLAC 180119C00075000 C 01/19/18 75.0 0.65 3.70
KLAC 180119C00080000 C 01/19/18 80.0 0.00 2.65
KLAC 180119C00085000 C 01/19/18 85.0 0.15 1.15
KLAC 180119C00090000 C 01/19/18 90.0 0.00 1.00
KLAC 180119P00040000 P 01/19/18 40.0 0.00 1.50
KLAC 180119P00042500 P 01/19/18 42.5 0.10 2.45
KLAC 180119P00045000 P 01/19/18 45.0 0.35 2.10
KLAC 180119P00047500 P 01/19/18 47.5 0.70 3.30
KLAC 180119P00050000 P 01/19/18 50.0 1.20 3.70
KLAC 180119P00055000 P 01/19/18 55.0 2.40 4.60
KLAC 180119P00057500 P 01/19/18 57.5 3.10 5.40
KLAC 180119P00060000 P 01/19/18 60.0 4.10 6.40
KLAC 180119P00062500 P 01/19/18 62.5 5.20 7.70
KLAC 180119P00065000 P 01/19/18 65.0 6.20 9.00
KLAC 180119P00067500 P 01/19/18 67.5 7.50 10.40
KLAC 180119P00070000 P 01/19/18 70.0 9.10 12.60
KLAC 180119P00072500 P 01/19/18 72.5 10.70 14.40
KLAC 180119P00075000 P 01/19/18 75.0 12.60 16.30
KLAC 180119P00080000 P 01/19/18 80.0 16.60 20.20
KLAC 180119P00085000 P 01/19/18 85.0 20.70 25.40
KLAC 180119P00090000 P 01/19/18 90.0 25.30 30.00

OPRA data is delayed 15 minutes.