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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 141122C00050000 C 11/22/14 50.0 27.40 29.80
KLAC 141122C00055000 C 11/22/14 55.0 22.10 25.70
KLAC 141122C00057500 C 11/22/14 57.5 19.80 23.10
KLAC 141122C00060000 C 11/22/14 60.0 17.60 19.90
KLAC 141122C00062500 C 11/22/14 62.5 16.60 16.90
KLAC 141122C00065000 C 11/22/14 65.0 14.10 14.30
KLAC 141122C00067500 C 11/22/14 67.5 10.80 11.90
KLAC 141122C00070000 C 11/22/14 70.0 8.30 9.30
KLAC 141122C00072500 C 11/22/14 72.5 6.30 6.90
KLAC 141122C00075000 C 11/22/14 75.0 4.20 4.40
KLAC 141122C00077500 C 11/22/14 77.5 2.35 2.45
KLAC 141122C00080000 C 11/22/14 80.0 1.00 1.15
KLAC 141122C00082500 C 11/22/14 82.5 0.30 0.40
KLAC 141122C00085000 C 11/22/14 85.0 0.10 0.15
KLAC 141122C00087500 C 11/22/14 87.5 0.00 0.10
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 0.05
KLAC 141122P00057500 P 11/22/14 57.5 0.00 0.05
KLAC 141122P00060000 P 11/22/14 60.0 0.00 0.05
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 0.20
KLAC 141122P00072500 P 11/22/14 72.5 0.15 0.35
KLAC 141122P00075000 P 11/22/14 75.0 0.45 0.55
KLAC 141122P00077500 P 11/22/14 77.5 1.10 1.20
KLAC 141122P00080000 P 11/22/14 80.0 2.30 2.40
KLAC 141122P00082500 P 11/22/14 82.5 4.10 4.50
KLAC 141122P00085000 P 11/22/14 85.0 6.30 7.40
KLAC 141122P00087500 P 11/22/14 87.5 8.70 9.80
KLAC 141122P00090000 P 11/22/14 90.0 11.20 12.40
KLAC 141122P00095000 P 11/22/14 95.0 15.70 18.10
KLAC 141220C00035000 C 12/20/14 35.0 42.10 45.80
KLAC 141220C00040000 C 12/20/14 40.0 37.10 40.40
KLAC 141220C00045000 C 12/20/14 45.0 32.30 35.80
KLAC 141220C00050000 C 12/20/14 50.0 27.30 30.80
KLAC 141220C00055000 C 12/20/14 55.0 22.40 25.40
KLAC 141220C00060000 C 12/20/14 60.0 18.20 19.40
KLAC 141220C00065000 C 12/20/14 65.0 13.30 14.70
KLAC 141220C00067500 C 12/20/14 67.5 10.80 11.80
KLAC 141220C00070000 C 12/20/14 70.0 8.40 9.40
KLAC 141220C00072500 C 12/20/14 72.5 6.10 7.10
KLAC 141220C00075000 C 12/20/14 75.0 4.50 4.90
KLAC 141220C00077500 C 12/20/14 77.5 2.80 3.10
KLAC 141220C00080000 C 12/20/14 80.0 1.45 1.75
KLAC 141220C00082500 C 12/20/14 82.5 0.65 0.95
KLAC 141220C00085000 C 12/20/14 85.0 0.20 0.50
KLAC 141220C00090000 C 12/20/14 90.0 0.00 0.15
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 0.15
KLAC 141220P00065000 P 12/20/14 65.0 0.05 0.35
KLAC 141220P00067500 P 12/20/14 67.5 0.05 0.50
KLAC 141220P00070000 P 12/20/14 70.0 0.35 0.65
KLAC 141220P00072500 P 12/20/14 72.5 0.55 0.80
KLAC 141220P00075000 P 12/20/14 75.0 0.95 1.25
KLAC 141220P00077500 P 12/20/14 77.5 1.75 2.05
KLAC 141220P00080000 P 12/20/14 80.0 3.00 3.30
KLAC 141220P00082500 P 12/20/14 82.5 4.60 5.10
KLAC 141220P00085000 P 12/20/14 85.0 6.60 7.20
KLAC 141220P00090000 P 12/20/14 90.0 11.20 12.30
KLAC 141220P00095000 P 12/20/14 95.0 16.10 17.30
KLAC 150117C00025000 C 01/17/15 25.0 51.90 55.80
KLAC 150117C00030000 C 01/17/15 30.0 46.90 50.80
KLAC 150117C00033000 C 01/17/15 33.0 43.90 47.40
KLAC 150117C00035000 C 01/17/15 35.0 41.90 45.30
KLAC 150117C00038000 C 01/17/15 38.0 39.30 42.30
KLAC 150117C00040000 C 01/17/15 40.0 36.90 40.40
KLAC 150117C00043000 C 01/17/15 43.0 34.00 37.30
KLAC 150117C00045000 C 01/17/15 45.0 32.00 35.30
KLAC 150117C00047000 C 01/17/15 47.0 30.00 33.30
KLAC 150117C00050000 C 01/17/15 50.0 27.40 30.20
KLAC 150117C00055000 C 01/17/15 55.0 22.40 25.10
KLAC 150117C00060000 C 01/17/15 60.0 18.30 19.30
KLAC 150117C00065000 C 01/17/15 65.0 13.30 14.40
KLAC 150117C00067500 C 01/17/15 67.5 10.90 11.90
KLAC 150117C00070000 C 01/17/15 70.0 8.50 9.60
KLAC 150117C00072500 C 01/17/15 72.5 6.70 7.20
KLAC 150117C00075000 C 01/17/15 75.0 5.00 5.20
KLAC 150117C00077500 C 01/17/15 77.5 3.30 3.60
KLAC 150117C00080000 C 01/17/15 80.0 2.00 2.30
KLAC 150117C00082500 C 01/17/15 82.5 1.15 1.40
KLAC 150117C00085000 C 01/17/15 85.0 0.55 0.80
KLAC 150117C00090000 C 01/17/15 90.0 0.00 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 0.00 0.10
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 0.20
KLAC 150117P00065000 P 01/17/15 65.0 0.10 0.45
KLAC 150117P00067500 P 01/17/15 67.5 0.20 0.40
KLAC 150117P00070000 P 01/17/15 70.0 0.50 0.80
KLAC 150117P00072500 P 01/17/15 72.5 0.80 1.20
KLAC 150117P00075000 P 01/17/15 75.0 1.40 1.70
KLAC 150117P00077500 P 01/17/15 77.5 2.25 2.65
KLAC 150117P00080000 P 01/17/15 80.0 3.50 3.90
KLAC 150117P00082500 P 01/17/15 82.5 5.00 5.50
KLAC 150117P00085000 P 01/17/15 85.0 6.90 7.50
KLAC 150117P00090000 P 01/17/15 90.0 11.20 12.60
KLAC 150320C00040000 C 03/20/15 40.0 37.00 41.00
KLAC 150320C00045000 C 03/20/15 45.0 32.40 36.00
KLAC 150320C00050000 C 03/20/15 50.0 27.90 31.10
KLAC 150320C00055000 C 03/20/15 55.0 23.00 24.50
KLAC 150320C00060000 C 03/20/15 60.0 18.00 19.40
KLAC 150320C00065000 C 03/20/15 65.0 13.40 14.50
KLAC 150320C00067500 C 03/20/15 67.5 11.10 12.20
KLAC 150320C00070000 C 03/20/15 70.0 9.30 9.90
KLAC 150320C00072500 C 03/20/15 72.5 7.50 7.90
KLAC 150320C00075000 C 03/20/15 75.0 5.70 6.10
KLAC 150320C00077500 C 03/20/15 77.5 4.30 4.60
KLAC 150320C00080000 C 03/20/15 80.0 3.10 3.50
KLAC 150320C00082500 C 03/20/15 82.5 2.10 2.45
KLAC 150320C00085000 C 03/20/15 85.0 1.35 1.70
KLAC 150320C00090000 C 03/20/15 90.0 0.45 0.75
KLAC 150320C00095000 C 03/20/15 95.0 0.10 0.50
KLAC 150320C00100000 C 03/20/15 100.0 0.00 0.30
KLAC 150320C00105000 C 03/20/15 105.0 0.00 0.15
KLAC 150320C00110000 C 03/20/15 110.0 0.00 0.10
KLAC 150320P00040000 P 03/20/15 40.0 0.00 0.10
KLAC 150320P00045000 P 03/20/15 45.0 0.00 0.15
KLAC 150320P00050000 P 03/20/15 50.0 0.00 0.10
KLAC 150320P00055000 P 03/20/15 55.0 0.10 0.30
KLAC 150320P00060000 P 03/20/15 60.0 0.20 0.50
KLAC 150320P00065000 P 03/20/15 65.0 0.50 0.70
KLAC 150320P00067500 P 03/20/15 67.5 0.85 1.00
KLAC 150320P00070000 P 03/20/15 70.0 1.25 1.45
KLAC 150320P00072500 P 03/20/15 72.5 1.85 2.15
KLAC 150320P00075000 P 03/20/15 75.0 2.65 3.00
KLAC 150320P00077500 P 03/20/15 77.5 3.70 4.20
KLAC 150320P00080000 P 03/20/15 80.0 5.00 5.50
KLAC 150320P00082500 P 03/20/15 82.5 6.50 7.10
KLAC 150320P00085000 P 03/20/15 85.0 8.20 9.00
KLAC 150320P00090000 P 03/20/15 90.0 12.30 13.20
KLAC 150320P00095000 P 03/20/15 95.0 16.70 18.10
KLAC 150320P00100000 P 03/20/15 100.0 21.60 23.00
KLAC 150320P00105000 P 03/20/15 105.0 26.50 28.00
KLAC 150320P00110000 P 03/20/15 110.0 31.50 32.90
KLAC 150619C00045000 C 06/19/15 45.0 32.40 35.00
KLAC 150619C00050000 C 06/19/15 50.0 27.40 30.50
KLAC 150619C00055000 C 06/19/15 55.0 22.80 24.60
KLAC 150619C00060000 C 06/19/15 60.0 17.80 19.60
KLAC 150619C00062500 C 06/19/15 62.5 15.40 17.20
KLAC 150619C00065000 C 06/19/15 65.0 13.10 14.90
KLAC 150619C00067500 C 06/19/15 67.5 11.40 12.80
KLAC 150619C00070000 C 06/19/15 70.0 9.80 10.40
KLAC 150619C00072500 C 06/19/15 72.5 8.00 8.50
KLAC 150619C00075000 C 06/19/15 75.0 6.40 6.90
KLAC 150619C00077500 C 06/19/15 77.5 5.00 5.50
KLAC 150619C00080000 C 06/19/15 80.0 3.90 4.30
KLAC 150619C00085000 C 06/19/15 85.0 2.10 2.45
KLAC 150619C00090000 C 06/19/15 90.0 1.00 1.35
KLAC 150619C00095000 C 06/19/15 95.0 0.40 0.70
KLAC 150619C00100000 C 06/19/15 100.0 0.15 0.50
KLAC 150619C00105000 C 06/19/15 105.0 0.00 0.35
KLAC 150619P00045000 P 06/19/15 45.0 0.00 0.15
KLAC 150619P00050000 P 06/19/15 50.0 0.10 0.30
KLAC 150619P00055000 P 06/19/15 55.0 0.10 0.50
KLAC 150619P00060000 P 06/19/15 60.0 0.45 0.90
KLAC 150619P00062500 P 06/19/15 62.5 0.70 0.90
KLAC 150619P00065000 P 06/19/15 65.0 1.05 1.25
KLAC 150619P00067500 P 06/19/15 67.5 1.50 1.75
KLAC 150619P00070000 P 06/19/15 70.0 2.10 2.55
KLAC 150619P00072500 P 06/19/15 72.5 2.75 3.30
KLAC 150619P00075000 P 06/19/15 75.0 3.80 4.30
KLAC 150619P00077500 P 06/19/15 77.5 4.90 5.40
KLAC 150619P00080000 P 06/19/15 80.0 6.10 6.90
KLAC 150619P00085000 P 06/19/15 85.0 9.40 10.20
KLAC 150619P00090000 P 06/19/15 90.0 13.10 14.30
KLAC 150619P00095000 P 06/19/15 95.0 17.10 19.10
KLAC 150619P00100000 P 06/19/15 100.0 21.90 23.80
KLAC 150619P00105000 P 06/19/15 105.0 26.80 28.60
KLAC 160115C00035000 C 01/15/16 35.0 42.30 46.50
KLAC 160115C00040000 C 01/15/16 40.0 37.20 41.50
KLAC 160115C00045000 C 01/15/16 45.0 32.20 36.40
KLAC 160115C00050000 C 01/15/16 50.0 27.40 30.10
KLAC 160115C00055000 C 01/15/16 55.0 22.40 25.10
KLAC 160115C00060000 C 01/15/16 60.0 17.40 20.30
KLAC 160115C00065000 C 01/15/16 65.0 13.10 16.90
KLAC 160115C00067500 C 01/15/16 67.5 12.50 13.20
KLAC 160115C00070000 C 01/15/16 70.0 10.70 11.40
KLAC 160115C00072500 C 01/15/16 72.5 9.10 9.80
KLAC 160115C00075000 C 01/15/16 75.0 7.70 8.30
KLAC 160115C00077500 C 01/15/16 77.5 6.40 7.10
KLAC 160115C00080000 C 01/15/16 80.0 5.30 6.00
KLAC 160115C00082500 C 01/15/16 82.5 4.30 5.00
KLAC 160115C00085000 C 01/15/16 85.0 3.50 4.10
KLAC 160115C00090000 C 01/15/16 90.0 2.15 2.90
KLAC 160115C00095000 C 01/15/16 95.0 1.30 2.00
KLAC 160115C00100000 C 01/15/16 100.0 0.75 1.40
KLAC 160115C00105000 C 01/15/16 105.0 0.40 0.95
KLAC 160115C00110000 C 01/15/16 110.0 0.20 0.55
KLAC 160115P00035000 P 01/15/16 35.0 0.00 0.50
KLAC 160115P00040000 P 01/15/16 40.0 0.05 0.25
KLAC 160115P00045000 P 01/15/16 45.0 0.20 0.45
KLAC 160115P00050000 P 01/15/16 50.0 0.35 0.75
KLAC 160115P00055000 P 01/15/16 55.0 0.65 1.20
KLAC 160115P00060000 P 01/15/16 60.0 1.30 1.90
KLAC 160115P00065000 P 01/15/16 65.0 2.35 2.90
KLAC 160115P00067500 P 01/15/16 67.5 3.10 3.60
KLAC 160115P00070000 P 01/15/16 70.0 3.70 4.40
KLAC 160115P00072500 P 01/15/16 72.5 4.70 5.40
KLAC 160115P00075000 P 01/15/16 75.0 5.80 6.50
KLAC 160115P00077500 P 01/15/16 77.5 6.90 7.80
KLAC 160115P00080000 P 01/15/16 80.0 8.20 9.30
KLAC 160115P00082500 P 01/15/16 82.5 9.70 10.90
KLAC 160115P00085000 P 01/15/16 85.0 11.40 12.60
KLAC 160115P00090000 P 01/15/16 90.0 14.90 16.40
KLAC 160115P00095000 P 01/15/16 95.0 18.90 20.60
KLAC 160115P00100000 P 01/15/16 100.0 23.20 25.10
KLAC 160115P00105000 P 01/15/16 105.0 27.50 30.20
KLAC 160115P00110000 P 01/15/16 110.0 32.10 35.10

OPRA data is delayed 15 minutes.