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 (2016-11-18)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 161216C00037500 C 12/16/16 37.5 38.80 41.90
KLAC 161216C00040000 C 12/16/16 40.0 35.70 40.00
KLAC 161216C00042500 C 12/16/16 42.5 33.20 37.80
KLAC 161216C00045000 C 12/16/16 45.0 30.70 35.30
KLAC 161216C00050000 C 12/16/16 50.0 25.70 30.00
KLAC 161216C00055000 C 12/16/16 55.0 20.60 25.30
KLAC 161216C00060000 C 12/16/16 60.0 15.60 20.40
KLAC 161216C00065000 C 12/16/16 65.0 10.60 15.40
KLAC 161216C00067500 C 12/16/16 67.5 8.70 11.70
KLAC 161216C00070000 C 12/16/16 70.0 6.40 9.30
KLAC 161216C00072500 C 12/16/16 72.5 4.60 6.50
KLAC 161216C00075000 C 12/16/16 75.0 3.30 4.30
KLAC 161216C00077500 C 12/16/16 77.5 1.45 2.00
KLAC 161216C00080000 C 12/16/16 80.0 0.40 0.65
KLAC 161216C00085000 C 12/16/16 85.0 0.00 0.05
KLAC 161216C00090000 C 12/16/16 90.0 0.00 0.45
KLAC 161216C00095000 C 12/16/16 95.0 0.00 0.45
KLAC 161216C00100000 C 12/16/16 100.0 0.00 0.50
KLAC 161216C00105000 C 12/16/16 105.0 0.00 0.50
KLAC 161216P00037500 P 12/16/16 37.5 0.00 0.50
KLAC 161216P00040000 P 12/16/16 40.0 0.00 0.50
KLAC 161216P00042500 P 12/16/16 42.5 0.00 0.50
KLAC 161216P00045000 P 12/16/16 45.0 0.00 0.50
KLAC 161216P00050000 P 12/16/16 50.0 0.00 0.30
KLAC 161216P00055000 P 12/16/16 55.0 0.00 0.05
KLAC 161216P00060000 P 12/16/16 60.0 0.00 0.05
KLAC 161216P00065000 P 12/16/16 65.0 0.00 0.50
KLAC 161216P00067500 P 12/16/16 67.5 0.00 0.50
KLAC 161216P00070000 P 12/16/16 70.0 0.05 0.95
KLAC 161216P00072500 P 12/16/16 72.5 0.10 0.40
KLAC 161216P00075000 P 12/16/16 75.0 0.30 0.65
KLAC 161216P00077500 P 12/16/16 77.5 0.85 1.60
KLAC 161216P00080000 P 12/16/16 80.0 2.15 3.30
KLAC 161216P00085000 P 12/16/16 85.0 5.00 9.40
KLAC 161216P00090000 P 12/16/16 90.0 10.90 14.00
KLAC 161216P00095000 P 12/16/16 95.0 15.70 19.10
KLAC 161216P00100000 P 12/16/16 100.0 20.70 24.10
KLAC 161216P00105000 P 12/16/16 105.0 26.50 29.10
KLAC 170120C00023500 C 01/20/17 23.5 52.50 55.90
KLAC 170120C00025000 C 01/20/17 25.0 50.50 55.40
KLAC 170120C00026000 C 01/20/17 26.0 49.50 54.30
KLAC 170120C00027500 C 01/20/17 27.5 48.00 52.90
KLAC 170120C00028500 C 01/20/17 28.5 47.00 51.80
KLAC 170120C00030000 C 01/20/17 30.0 45.50 50.30
KLAC 170120C00031000 C 01/20/17 31.0 44.50 49.30
KLAC 170120C00032500 C 01/20/17 32.5 43.00 47.80
KLAC 170120C00033500 C 01/20/17 33.5 42.00 46.80
KLAC 170120C00035000 C 01/20/17 35.0 40.50 45.30
KLAC 170120C00037500 C 01/20/17 37.5 38.10 42.80
KLAC 170120C00038500 C 01/20/17 38.5 37.10 41.80
KLAC 170120C00040000 C 01/20/17 40.0 35.50 40.30
KLAC 170120C00042500 C 01/20/17 42.5 33.20 37.80
KLAC 170120C00043500 C 01/20/17 43.5 32.20 36.60
KLAC 170120C00045000 C 01/20/17 45.0 30.60 35.40
KLAC 170120C00047500 C 01/20/17 47.5 28.10 32.90
KLAC 170120C00048500 C 01/20/17 48.5 27.10 31.90
KLAC 170120C00050000 C 01/20/17 50.0 25.80 30.40
KLAC 170120C00052500 C 01/20/17 52.5 23.20 28.00
KLAC 170120C00053500 C 01/20/17 53.5 22.30 27.00
KLAC 170120C00055000 C 01/20/17 55.0 20.80 25.50
KLAC 170120C00056000 C 01/20/17 56.0 19.80 24.50
KLAC 170120C00057500 C 01/20/17 57.5 18.20 23.00
KLAC 170120C00058500 C 01/20/17 58.5 17.80 20.80
KLAC 170120C00060000 C 01/20/17 60.0 16.40 20.10
KLAC 170120C00061000 C 01/20/17 61.0 15.50 19.00
KLAC 170120C00062500 C 01/20/17 62.5 14.10 17.00
KLAC 170120C00063500 C 01/20/17 63.5 13.00 16.70
KLAC 170120C00065000 C 01/20/17 65.0 11.70 14.30
KLAC 170120C00066000 C 01/20/17 66.0 10.30 13.50
KLAC 170120C00067500 C 01/20/17 67.5 8.80 12.80
KLAC 170120C00068500 C 01/20/17 68.5 8.30 11.20
KLAC 170120C00070000 C 01/20/17 70.0 6.50 10.00
KLAC 170120C00071000 C 01/20/17 71.0 7.40 8.60
KLAC 170120C00072500 C 01/20/17 72.5 6.10 7.00
KLAC 170120C00073500 C 01/20/17 73.5 5.30 6.20
KLAC 170120C00075000 C 01/20/17 75.0 4.30 5.10
KLAC 170120C00077500 C 01/20/17 77.5 2.65 3.20
KLAC 170120C00078500 C 01/20/17 78.5 2.05 2.65
KLAC 170120C00080000 C 01/20/17 80.0 1.70 2.00
KLAC 170120C00082500 C 01/20/17 82.5 0.70 1.15
KLAC 170120C00083500 C 01/20/17 83.5 0.50 0.90
KLAC 170120C00085000 C 01/20/17 85.0 0.15 0.65
KLAC 170120C00087500 C 01/20/17 87.5 0.00 0.40
KLAC 170120C00088500 C 01/20/17 88.5 0.00 0.35
KLAC 170120C00090000 C 01/20/17 90.0 0.00 0.30
KLAC 170120C00093500 C 01/20/17 93.5 0.00 0.30
KLAC 170120C00095000 C 01/20/17 95.0 0.00 0.25
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.25
KLAC 170120C00100000 C 01/20/17 100.0 0.00 0.25
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.25
KLAC 170120C00110000 C 01/20/17 110.0 0.00 0.25
KLAC 170120C00115000 C 01/20/17 115.0 0.00 0.25
KLAC 170120P00023500 P 01/20/17 23.5 0.00 0.25
KLAC 170120P00025000 P 01/20/17 25.0 0.00 0.25
KLAC 170120P00026000 P 01/20/17 26.0 0.00 0.25
KLAC 170120P00027500 P 01/20/17 27.5 0.00 0.25
KLAC 170120P00028500 P 01/20/17 28.5 0.00 0.25
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.10
KLAC 170120P00031000 P 01/20/17 31.0 0.00 0.25
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.25
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.25
KLAC 170120P00035000 P 01/20/17 35.0 0.00 0.25
KLAC 170120P00037500 P 01/20/17 37.5 0.00 0.25
KLAC 170120P00038500 P 01/20/17 38.5 0.00 0.25
KLAC 170120P00040000 P 01/20/17 40.0 0.00 0.25
KLAC 170120P00042500 P 01/20/17 42.5 0.00 0.25
KLAC 170120P00043500 P 01/20/17 43.5 0.00 0.25
KLAC 170120P00045000 P 01/20/17 45.0 0.00 0.25
KLAC 170120P00047500 P 01/20/17 47.5 0.00 0.25
KLAC 170120P00048500 P 01/20/17 48.5 0.00 0.25
KLAC 170120P00050000 P 01/20/17 50.0 0.00 0.25
KLAC 170120P00052500 P 01/20/17 52.5 0.00 0.30
KLAC 170120P00053500 P 01/20/17 53.5 0.00 0.30
KLAC 170120P00055000 P 01/20/17 55.0 0.00 0.30
KLAC 170120P00056000 P 01/20/17 56.0 0.00 0.30
KLAC 170120P00057500 P 01/20/17 57.5 0.00 0.30
KLAC 170120P00058500 P 01/20/17 58.5 0.00 0.35
KLAC 170120P00060000 P 01/20/17 60.0 0.00 0.35
KLAC 170120P00061000 P 01/20/17 61.0 0.00 0.35
KLAC 170120P00062500 P 01/20/17 62.5 0.00 0.40
KLAC 170120P00063500 P 01/20/17 63.5 0.00 0.40
KLAC 170120P00065000 P 01/20/17 65.0 0.05 0.45
KLAC 170120P00066000 P 01/20/17 66.0 0.00 0.50
KLAC 170120P00067500 P 01/20/17 67.5 0.10 0.60
KLAC 170120P00068500 P 01/20/17 68.5 0.10 0.60
KLAC 170120P00070000 P 01/20/17 70.0 0.25 0.70
KLAC 170120P00071000 P 01/20/17 71.0 0.45 0.85
KLAC 170120P00072500 P 01/20/17 72.5 0.80 1.00
KLAC 170120P00073500 P 01/20/17 73.5 0.90 1.25
KLAC 170120P00075000 P 01/20/17 75.0 1.25 1.60
KLAC 170120P00077500 P 01/20/17 77.5 2.10 2.80
KLAC 170120P00078500 P 01/20/17 78.5 2.25 3.40
KLAC 170120P00080000 P 01/20/17 80.0 3.30 4.10
KLAC 170120P00082500 P 01/20/17 82.5 4.90 5.70
KLAC 170120P00083500 P 01/20/17 83.5 5.60 6.50
KLAC 170120P00085000 P 01/20/17 85.0 5.40 9.70
KLAC 170120P00087500 P 01/20/17 87.5 7.40 11.90
KLAC 170120P00088500 P 01/20/17 88.5 9.10 12.90
KLAC 170120P00090000 P 01/20/17 90.0 9.90 14.40
KLAC 170120P00093500 P 01/20/17 93.5 13.30 17.90
KLAC 170120P00095000 P 01/20/17 95.0 14.90 19.40
KLAC 170120P00098500 P 01/20/17 98.5 18.50 22.90
KLAC 170120P00100000 P 01/20/17 100.0 20.00 24.40
KLAC 170120P00105000 P 01/20/17 105.0 25.00 29.40
KLAC 170120P00110000 P 01/20/17 110.0 30.00 34.40
KLAC 170120P00115000 P 01/20/17 115.0 36.30 39.20
KLAC 170317C00037500 C 03/17/17 37.5 38.40 42.90
KLAC 170317C00040000 C 03/17/17 40.0 35.80 40.50
KLAC 170317C00042500 C 03/17/17 42.5 33.10 37.90
KLAC 170317C00045000 C 03/17/17 45.0 30.80 35.40
KLAC 170317C00050000 C 03/17/17 50.0 26.00 30.50
KLAC 170317C00055000 C 03/17/17 55.0 21.00 25.50
KLAC 170317C00060000 C 03/17/17 60.0 16.00 20.80
KLAC 170317C00065000 C 03/17/17 65.0 11.50 15.50
KLAC 170317C00067500 C 03/17/17 67.5 9.40 13.80
KLAC 170317C00070000 C 03/17/17 70.0 9.00 10.20
KLAC 170317C00072500 C 03/17/17 72.5 7.20 8.30
KLAC 170317C00075000 C 03/17/17 75.0 5.40 6.30
KLAC 170317C00077500 C 03/17/17 77.5 3.90 4.80
KLAC 170317C00080000 C 03/17/17 80.0 2.65 3.60
KLAC 170317C00082500 C 03/17/17 82.5 1.75 2.45
KLAC 170317C00085000 C 03/17/17 85.0 1.10 1.65
KLAC 170317C00090000 C 03/17/17 90.0 0.20 0.90
KLAC 170317C00095000 C 03/17/17 95.0 0.00 0.45
KLAC 170317C00100000 C 03/17/17 100.0 0.00 0.30
KLAC 170317C00105000 C 03/17/17 105.0 0.00 0.30
KLAC 170317C00110000 C 03/17/17 110.0 0.00 0.25
KLAC 170317P00037500 P 03/17/17 37.5 0.00 0.25
KLAC 170317P00040000 P 03/17/17 40.0 0.00 0.30
KLAC 170317P00042500 P 03/17/17 42.5 0.00 0.30
KLAC 170317P00045000 P 03/17/17 45.0 0.00 0.35
KLAC 170317P00050000 P 03/17/17 50.0 0.00 0.40
KLAC 170317P00055000 P 03/17/17 55.0 0.05 0.55
KLAC 170317P00060000 P 03/17/17 60.0 0.10 0.80
KLAC 170317P00065000 P 03/17/17 65.0 0.40 1.20
KLAC 170317P00067500 P 03/17/17 67.5 0.90 1.60
KLAC 170317P00070000 P 03/17/17 70.0 1.30 1.80
KLAC 170317P00072500 P 03/17/17 72.5 1.85 2.55
KLAC 170317P00075000 P 03/17/17 75.0 2.50 3.40
KLAC 170317P00077500 P 03/17/17 77.5 3.70 4.60
KLAC 170317P00080000 P 03/17/17 80.0 4.70 5.70
KLAC 170317P00082500 P 03/17/17 82.5 6.50 7.40
KLAC 170317P00085000 P 03/17/17 85.0 8.20 8.90
KLAC 170317P00090000 P 03/17/17 90.0 11.30 15.40
KLAC 170317P00095000 P 03/17/17 95.0 15.50 19.90
KLAC 170317P00100000 P 03/17/17 100.0 20.10 24.70
KLAC 170317P00105000 P 03/17/17 105.0 25.10 29.70
KLAC 170317P00110000 P 03/17/17 110.0 31.20 34.60
KLAC 170616C00037500 C 06/16/17 37.5 38.70 43.00
KLAC 170616C00040000 C 06/16/17 40.0 35.80 40.50
KLAC 170616C00042500 C 06/16/17 42.5 33.50 38.20
KLAC 170616C00045000 C 06/16/17 45.0 30.70 35.40
KLAC 170616C00050000 C 06/16/17 50.0 26.00 30.60
KLAC 170616C00055000 C 06/16/17 55.0 21.20 25.60
KLAC 170616C00060000 C 06/16/17 60.0 16.60 20.90
KLAC 170616C00065000 C 06/16/17 65.0 13.90 15.20
KLAC 170616C00067500 C 06/16/17 67.5 11.80 13.20
KLAC 170616C00070000 C 06/16/17 70.0 9.90 11.50
KLAC 170616C00072500 C 06/16/17 72.5 8.10 9.40
KLAC 170616C00075000 C 06/16/17 75.0 6.50 7.70
KLAC 170616C00077500 C 06/16/17 77.5 5.10 6.30
KLAC 170616C00080000 C 06/16/17 80.0 4.10 5.10
KLAC 170616C00085000 C 06/16/17 85.0 2.50 3.00
KLAC 170616C00090000 C 06/16/17 90.0 1.15 1.85
KLAC 170616C00095000 C 06/16/17 95.0 0.30 1.20
KLAC 170616C00100000 C 06/16/17 100.0 0.10 0.70
KLAC 170616C00105000 C 06/16/17 105.0 0.00 0.45
KLAC 170616P00037500 P 06/16/17 37.5 0.00 0.35
KLAC 170616P00040000 P 06/16/17 40.0 0.00 0.40
KLAC 170616P00042500 P 06/16/17 42.5 0.00 0.45
KLAC 170616P00045000 P 06/16/17 45.0 0.00 0.50
KLAC 170616P00050000 P 06/16/17 50.0 0.15 0.75
KLAC 170616P00055000 P 06/16/17 55.0 0.25 1.10
KLAC 170616P00060000 P 06/16/17 60.0 0.80 1.35
KLAC 170616P00065000 P 06/16/17 65.0 1.50 2.20
KLAC 170616P00067500 P 06/16/17 67.5 2.00 2.75
KLAC 170616P00070000 P 06/16/17 70.0 2.60 3.40
KLAC 170616P00072500 P 06/16/17 72.5 3.30 4.20
KLAC 170616P00075000 P 06/16/17 75.0 4.30 5.10
KLAC 170616P00077500 P 06/16/17 77.5 5.40 6.20
KLAC 170616P00080000 P 06/16/17 80.0 6.50 7.50
KLAC 170616P00085000 P 06/16/17 85.0 9.50 10.70
KLAC 170616P00090000 P 06/16/17 90.0 13.10 14.70
KLAC 170616P00095000 P 06/16/17 95.0 16.90 20.10
KLAC 170616P00100000 P 06/16/17 100.0 21.00 25.20
KLAC 170616P00105000 P 06/16/17 105.0 26.00 30.10
KLAC 180119C00040000 C 01/19/18 40.0 35.50 40.40
KLAC 180119C00042500 C 01/19/18 42.5 33.00 37.90
KLAC 180119C00045000 C 01/19/18 45.0 31.00 35.90
KLAC 180119C00047500 C 01/19/18 47.5 28.50 33.40
KLAC 180119C00050000 C 01/19/18 50.0 26.00 30.90
KLAC 180119C00055000 C 01/19/18 55.0 21.50 26.40
KLAC 180119C00057500 C 01/19/18 57.5 19.10 24.00
KLAC 180119C00060000 C 01/19/18 60.0 19.00 22.50
KLAC 180119C00062500 C 01/19/18 62.5 16.80 20.00
KLAC 180119C00065000 C 01/19/18 65.0 14.90 18.10
KLAC 180119C00067500 C 01/19/18 67.5 13.10 17.00
KLAC 180119C00070000 C 01/19/18 70.0 11.40 14.90
KLAC 180119C00072500 C 01/19/18 72.5 9.70 13.50
KLAC 180119C00075000 C 01/19/18 75.0 8.30 10.00
KLAC 180119C00080000 C 01/19/18 80.0 5.70 7.60
KLAC 180119C00085000 C 01/19/18 85.0 3.80 5.60
KLAC 180119C00090000 C 01/19/18 90.0 2.35 5.60
KLAC 180119P00040000 P 01/19/18 40.0 0.05 0.80
KLAC 180119P00042500 P 01/19/18 42.5 0.15 0.95
KLAC 180119P00045000 P 01/19/18 45.0 0.40 1.15
KLAC 180119P00047500 P 01/19/18 47.5 0.55 1.40
KLAC 180119P00050000 P 01/19/18 50.0 0.75 1.70
KLAC 180119P00055000 P 01/19/18 55.0 1.30 2.30
KLAC 180119P00057500 P 01/19/18 57.5 1.65 2.75
KLAC 180119P00060000 P 01/19/18 60.0 1.90 3.20
KLAC 180119P00062500 P 01/19/18 62.5 2.45 5.30
KLAC 180119P00065000 P 01/19/18 65.0 3.10 4.40
KLAC 180119P00067500 P 01/19/18 67.5 3.80 7.50
KLAC 180119P00070000 P 01/19/18 70.0 4.70 7.50
KLAC 180119P00072500 P 01/19/18 72.5 5.60 9.00
KLAC 180119P00075000 P 01/19/18 75.0 6.60 9.50
KLAC 180119P00080000 P 01/19/18 80.0 8.20 11.70
KLAC 180119P00085000 P 01/19/18 85.0 11.60 15.40
KLAC 180119P00090000 P 01/19/18 90.0 15.10 17.20

OPRA data is delayed 15 minutes.