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 (2016-05-20)Premium Content

Kla Tencor Corporation (KLAC)
As of Jul 1 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 160715C00035000 C 07/15/16 35.0 35.70 39.90
KLAC 160715C00037500 C 07/15/16 37.5 33.00 37.60
KLAC 160715C00040000 C 07/15/16 40.0 30.50 35.10
KLAC 160715C00042500 C 07/15/16 42.5 28.00 32.70
KLAC 160715C00045000 C 07/15/16 45.0 25.50 30.10
KLAC 160715C00050000 C 07/15/16 50.0 20.70 25.20
KLAC 160715C00055000 C 07/15/16 55.0 15.80 20.20
KLAC 160715C00060000 C 07/15/16 60.0 10.80 15.20
KLAC 160715C00062500 C 07/15/16 62.5 8.20 12.80
KLAC 160715C00065000 C 07/15/16 65.0 5.80 10.30
KLAC 160715C00067500 C 07/15/16 67.5 3.30 7.60
KLAC 160715C00070000 C 07/15/16 70.0 0.90 5.30
KLAC 160715C00072500 C 07/15/16 72.5 0.00 2.20
KLAC 160715C00075000 C 07/15/16 75.0 0.00 1.25
KLAC 160715C00077500 C 07/15/16 77.5 0.00 0.90
KLAC 160715C00080000 C 07/15/16 80.0 0.00 4.80
KLAC 160715C00085000 C 07/15/16 85.0 0.00 4.80
KLAC 160715C00090000 C 07/15/16 90.0 0.00 4.80
KLAC 160715C00095000 C 07/15/16 95.0 0.00 4.80
KLAC 160715C00100000 C 07/15/16 100.0 0.00 4.80
KLAC 160715P00035000 P 07/15/16 35.0 0.00 0.05
KLAC 160715P00037500 P 07/15/16 37.5 0.00 0.05
KLAC 160715P00040000 P 07/15/16 40.0 0.00 0.05
KLAC 160715P00042500 P 07/15/16 42.5 0.00 0.05
KLAC 160715P00045000 P 07/15/16 45.0 0.00 0.05
KLAC 160715P00050000 P 07/15/16 50.0 0.00 4.80
KLAC 160715P00055000 P 07/15/16 55.0 0.00 4.80
KLAC 160715P00060000 P 07/15/16 60.0 0.00 4.80
KLAC 160715P00062500 P 07/15/16 62.5 0.00 4.80
KLAC 160715P00065000 P 07/15/16 65.0 0.00 4.80
KLAC 160715P00067500 P 07/15/16 67.5 0.05 1.15
KLAC 160715P00070000 P 07/15/16 70.0 0.00 4.80
KLAC 160715P00072500 P 07/15/16 72.5 0.00 4.80
KLAC 160715P00075000 P 07/15/16 75.0 0.20 4.80
KLAC 160715P00077500 P 07/15/16 77.5 2.70 6.90
KLAC 160715P00080000 P 07/15/16 80.0 4.80 9.40
KLAC 160715P00085000 P 07/15/16 85.0 9.80 14.40
KLAC 160715P00090000 P 07/15/16 90.0 14.80 19.40
KLAC 160715P00095000 P 07/15/16 95.0 19.90 24.40
KLAC 160715P00100000 P 07/15/16 100.0 25.10 29.40
KLAC 160819C00037500 C 08/19/16 37.5 33.10 37.50
KLAC 160819C00040000 C 08/19/16 40.0 30.50 35.20
KLAC 160819C00042500 C 08/19/16 42.5 28.00 32.60
KLAC 160819C00045000 C 08/19/16 45.0 25.50 30.10
KLAC 160819C00050000 C 08/19/16 50.0 20.50 25.10
KLAC 160819C00055000 C 08/19/16 55.0 15.60 20.30
KLAC 160819C00060000 C 08/19/16 60.0 10.60 15.20
KLAC 160819C00065000 C 08/19/16 65.0 5.90 10.40
KLAC 160819C00067500 C 08/19/16 67.5 3.50 8.00
KLAC 160819C00070000 C 08/19/16 70.0 1.70 5.80
KLAC 160819C00072500 C 08/19/16 72.5 1.20 3.60
KLAC 160819C00075000 C 08/19/16 75.0 0.00 4.80
KLAC 160819C00077500 C 08/19/16 77.5 0.00 4.80
KLAC 160819C00080000 C 08/19/16 80.0 0.00 4.80
KLAC 160819C00082500 C 08/19/16 82.5 0.00 4.80
KLAC 160819C00085000 C 08/19/16 85.0 0.00 4.80
KLAC 160819C00090000 C 08/19/16 90.0 0.00 4.80
KLAC 160819C00095000 C 08/19/16 95.0 0.00 4.80
KLAC 160819C00100000 C 08/19/16 100.0 0.00 4.80
KLAC 160819C00105000 C 08/19/16 105.0 0.00 4.80
KLAC 160819P00037500 P 08/19/16 37.5 0.00 0.05
KLAC 160819P00040000 P 08/19/16 40.0 0.00 4.80
KLAC 160819P00042500 P 08/19/16 42.5 0.00 4.80
KLAC 160819P00045000 P 08/19/16 45.0 0.00 4.80
KLAC 160819P00050000 P 08/19/16 50.0 0.00 4.80
KLAC 160819P00055000 P 08/19/16 55.0 0.00 4.80
KLAC 160819P00060000 P 08/19/16 60.0 0.00 4.80
KLAC 160819P00065000 P 08/19/16 65.0 0.00 4.80
KLAC 160819P00067500 P 08/19/16 67.5 0.00 4.80
KLAC 160819P00070000 P 08/19/16 70.0 0.00 4.80
KLAC 160819P00072500 P 08/19/16 72.5 0.00 4.80
KLAC 160819P00075000 P 08/19/16 75.0 1.00 5.30
KLAC 160819P00077500 P 08/19/16 77.5 2.70 7.40
KLAC 160819P00080000 P 08/19/16 80.0 5.10 9.70
KLAC 160819P00082500 P 08/19/16 82.5 7.60 12.20
KLAC 160819P00085000 P 08/19/16 85.0 10.10 14.50
KLAC 160819P00090000 P 08/19/16 90.0 15.10 19.70
KLAC 160819P00095000 P 08/19/16 95.0 20.10 24.70
KLAC 160819P00100000 P 08/19/16 100.0 25.10 29.40
KLAC 160819P00105000 P 08/19/16 105.0 30.10 34.40
KLAC 160916C00032500 C 09/16/16 32.5 38.30 42.40
KLAC 160916C00035000 C 09/16/16 35.0 35.50 40.10
KLAC 160916C00037500 C 09/16/16 37.5 33.00 37.60
KLAC 160916C00040000 C 09/16/16 40.0 30.50 35.10
KLAC 160916C00042500 C 09/16/16 42.5 28.00 32.60
KLAC 160916C00045000 C 09/16/16 45.0 25.50 30.10
KLAC 160916C00047500 C 09/16/16 47.5 23.00 27.70
KLAC 160916C00050000 C 09/16/16 50.0 20.60 25.20
KLAC 160916C00055000 C 09/16/16 55.0 15.70 20.30
KLAC 160916C00057500 C 09/16/16 57.5 13.10 17.80
KLAC 160916C00060000 C 09/16/16 60.0 10.70 15.40
KLAC 160916C00062500 C 09/16/16 62.5 8.20 12.90
KLAC 160916C00065000 C 09/16/16 65.0 5.90 10.50
KLAC 160916C00067500 C 09/16/16 67.5 5.20 8.10
KLAC 160916C00070000 C 09/16/16 70.0 2.20 6.00
KLAC 160916C00072500 C 09/16/16 72.5 0.80 4.80
KLAC 160916C00075000 C 09/16/16 75.0 0.05 4.80
KLAC 160916C00080000 C 09/16/16 80.0 0.00 3.90
KLAC 160916C00085000 C 09/16/16 85.0 0.00 4.80
KLAC 160916C00090000 C 09/16/16 90.0 0.00 4.80
KLAC 160916C00095000 C 09/16/16 95.0 0.00 4.80
KLAC 160916P00032500 P 09/16/16 32.5 0.00 0.05
KLAC 160916P00035000 P 09/16/16 35.0 0.00 0.05
KLAC 160916P00037500 P 09/16/16 37.5 0.00 0.05
KLAC 160916P00040000 P 09/16/16 40.0 0.00 4.80
KLAC 160916P00042500 P 09/16/16 42.5 0.00 4.80
KLAC 160916P00045000 P 09/16/16 45.0 0.00 4.80
KLAC 160916P00047500 P 09/16/16 47.5 0.00 4.80
KLAC 160916P00050000 P 09/16/16 50.0 0.00 4.80
KLAC 160916P00055000 P 09/16/16 55.0 0.00 4.80
KLAC 160916P00057500 P 09/16/16 57.5 0.00 4.80
KLAC 160916P00060000 P 09/16/16 60.0 0.00 4.80
KLAC 160916P00062500 P 09/16/16 62.5 0.00 3.10
KLAC 160916P00065000 P 09/16/16 65.0 0.00 1.95
KLAC 160916P00067500 P 09/16/16 67.5 0.00 4.80
KLAC 160916P00070000 P 09/16/16 70.0 0.05 4.80
KLAC 160916P00072500 P 09/16/16 72.5 1.15 4.80
KLAC 160916P00075000 P 09/16/16 75.0 2.05 5.70
KLAC 160916P00080000 P 09/16/16 80.0 5.40 10.00
KLAC 160916P00085000 P 09/16/16 85.0 10.10 14.80
KLAC 160916P00090000 P 09/16/16 90.0 15.10 19.50
KLAC 160916P00095000 P 09/16/16 95.0 20.20 24.70
KLAC 161216C00037500 C 12/16/16 37.5 33.10 37.50
KLAC 161216C00040000 C 12/16/16 40.0 30.50 35.10
KLAC 161216C00042500 C 12/16/16 42.5 28.10 32.80
KLAC 161216C00045000 C 12/16/16 45.0 25.50 30.20
KLAC 161216C00050000 C 12/16/16 50.0 20.70 25.20
KLAC 161216C00055000 C 12/16/16 55.0 15.80 20.40
KLAC 161216C00060000 C 12/16/16 60.0 10.80 15.50
KLAC 161216C00065000 C 12/16/16 65.0 6.40 11.00
KLAC 161216C00067500 C 12/16/16 67.5 4.50 9.00
KLAC 161216C00070000 C 12/16/16 70.0 2.50 7.00
KLAC 161216C00072500 C 12/16/16 72.5 1.10 5.50
KLAC 161216C00075000 C 12/16/16 75.0 0.00 4.80
KLAC 161216C00077500 C 12/16/16 77.5 0.00 4.00
KLAC 161216C00080000 C 12/16/16 80.0 0.00 2.40
KLAC 161216C00085000 C 12/16/16 85.0 0.00 4.80
KLAC 161216C00090000 C 12/16/16 90.0 0.00 4.80
KLAC 161216C00095000 C 12/16/16 95.0 0.00 4.80
KLAC 161216C00100000 C 12/16/16 100.0 0.00 4.80
KLAC 161216C00105000 C 12/16/16 105.0 0.00 4.80
KLAC 161216P00037500 P 12/16/16 37.5 0.00 0.10
KLAC 161216P00040000 P 12/16/16 40.0 0.00 4.80
KLAC 161216P00042500 P 12/16/16 42.5 0.00 4.80
KLAC 161216P00045000 P 12/16/16 45.0 0.00 4.80
KLAC 161216P00050000 P 12/16/16 50.0 0.00 4.80
KLAC 161216P00055000 P 12/16/16 55.0 0.00 4.80
KLAC 161216P00060000 P 12/16/16 60.0 0.00 2.35
KLAC 161216P00065000 P 12/16/16 65.0 0.00 4.70
KLAC 161216P00067500 P 12/16/16 67.5 0.20 4.90
KLAC 161216P00070000 P 12/16/16 70.0 0.00 4.50
KLAC 161216P00072500 P 12/16/16 72.5 0.70 5.30
KLAC 161216P00075000 P 12/16/16 75.0 2.10 6.70
KLAC 161216P00077500 P 12/16/16 77.5 3.70 8.10
KLAC 161216P00080000 P 12/16/16 80.0 5.70 10.10
KLAC 161216P00085000 P 12/16/16 85.0 10.10 14.70
KLAC 161216P00090000 P 12/16/16 90.0 15.00 19.70
KLAC 161216P00095000 P 12/16/16 95.0 20.00 24.60
KLAC 161216P00100000 P 12/16/16 100.0 25.00 29.50
KLAC 161216P00105000 P 12/16/16 105.0 30.00 34.50
KLAC 170120C00023500 C 01/20/17 23.5 47.10 51.40
KLAC 170120C00025000 C 01/20/17 25.0 45.50 50.10
KLAC 170120C00026000 C 01/20/17 26.0 44.50 49.10
KLAC 170120C00027500 C 01/20/17 27.5 43.00 47.60
KLAC 170120C00028500 C 01/20/17 28.5 42.00 46.50
KLAC 170120C00030000 C 01/20/17 30.0 40.50 45.10
KLAC 170120C00031000 C 01/20/17 31.0 39.50 44.10
KLAC 170120C00032500 C 01/20/17 32.5 38.00 42.60
KLAC 170120C00033500 C 01/20/17 33.5 37.00 41.60
KLAC 170120C00035000 C 01/20/17 35.0 35.50 40.20
KLAC 170120C00037500 C 01/20/17 37.5 33.00 37.60
KLAC 170120C00038500 C 01/20/17 38.5 32.00 36.60
KLAC 170120C00040000 C 01/20/17 40.0 30.50 35.10
KLAC 170120C00042500 C 01/20/17 42.5 28.00 32.60
KLAC 170120C00043500 C 01/20/17 43.5 27.00 31.60
KLAC 170120C00045000 C 01/20/17 45.0 25.60 30.20
KLAC 170120C00047500 C 01/20/17 47.5 23.20 27.50
KLAC 170120C00048500 C 01/20/17 48.5 22.30 26.40
KLAC 170120C00050000 C 01/20/17 50.0 20.90 25.00
KLAC 170120C00052500 C 01/20/17 52.5 18.30 22.60
KLAC 170120C00053500 C 01/20/17 53.5 17.30 21.60
KLAC 170120C00055000 C 01/20/17 55.0 16.00 20.10
KLAC 170120C00056000 C 01/20/17 56.0 14.90 19.20
KLAC 170120C00057500 C 01/20/17 57.5 13.60 17.70
KLAC 170120C00058500 C 01/20/17 58.5 12.60 16.80
KLAC 170120C00060000 C 01/20/17 60.0 11.10 15.40
KLAC 170120C00061000 C 01/20/17 61.0 10.30 14.50
KLAC 170120C00062500 C 01/20/17 62.5 8.80 13.20
KLAC 170120C00063500 C 01/20/17 63.5 7.90 12.30
KLAC 170120C00065000 C 01/20/17 65.0 6.70 11.00
KLAC 170120C00066000 C 01/20/17 66.0 5.80 9.60
KLAC 170120C00067500 C 01/20/17 67.5 4.60 9.10
KLAC 170120C00068500 C 01/20/17 68.5 3.90 8.20
KLAC 170120C00070000 C 01/20/17 70.0 2.90 7.40
KLAC 170120C00071000 C 01/20/17 71.0 2.30 6.70
KLAC 170120C00072500 C 01/20/17 72.5 1.40 5.30
KLAC 170120C00073500 C 01/20/17 73.5 0.90 4.80
KLAC 170120C00075000 C 01/20/17 75.0 0.20 4.10
KLAC 170120C00077500 C 01/20/17 77.5 0.00 4.80
KLAC 170120C00078500 C 01/20/17 78.5 0.00 4.80
KLAC 170120C00080000 C 01/20/17 80.0 0.00 1.80
KLAC 170120C00083500 C 01/20/17 83.5 0.00 4.80
KLAC 170120C00085000 C 01/20/17 85.0 0.00 1.60
KLAC 170120C00088500 C 01/20/17 88.5 0.00 1.35
KLAC 170120C00090000 C 01/20/17 90.0 0.00 4.80
KLAC 170120C00093500 C 01/20/17 93.5 0.00 4.80
KLAC 170120C00095000 C 01/20/17 95.0 0.00 4.80
KLAC 170120C00098500 C 01/20/17 98.5 0.00 4.80
KLAC 170120C00100000 C 01/20/17 100.0 0.00 4.80
KLAC 170120C00105000 C 01/20/17 105.0 0.00 4.80
KLAC 170120P00023500 P 01/20/17 23.5 0.00 0.05
KLAC 170120P00025000 P 01/20/17 25.0 0.00 0.05
KLAC 170120P00026000 P 01/20/17 26.0 0.00 0.05
KLAC 170120P00027500 P 01/20/17 27.5 0.00 0.05
KLAC 170120P00028500 P 01/20/17 28.5 0.00 4.80
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.05
KLAC 170120P00031000 P 01/20/17 31.0 0.00 4.80
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.05
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.05
KLAC 170120P00035000 P 01/20/17 35.0 0.00 0.05
KLAC 170120P00037500 P 01/20/17 37.5 0.00 0.10
KLAC 170120P00038500 P 01/20/17 38.5 0.00 4.80
KLAC 170120P00040000 P 01/20/17 40.0 0.00 4.80
KLAC 170120P00042500 P 01/20/17 42.5 0.00 4.80
KLAC 170120P00043500 P 01/20/17 43.5 0.00 4.80
KLAC 170120P00045000 P 01/20/17 45.0 0.00 4.80
KLAC 170120P00047500 P 01/20/17 47.5 0.00 4.70
KLAC 170120P00048500 P 01/20/17 48.5 0.00 4.80
KLAC 170120P00050000 P 01/20/17 50.0 0.00 4.80
KLAC 170120P00052500 P 01/20/17 52.5 0.00 4.80
KLAC 170120P00053500 P 01/20/17 53.5 0.00 4.80
KLAC 170120P00055000 P 01/20/17 55.0 0.00 2.00
KLAC 170120P00056000 P 01/20/17 56.0 0.00 4.80
KLAC 170120P00057500 P 01/20/17 57.5 0.00 4.80
KLAC 170120P00058500 P 01/20/17 58.5 0.00 2.60
KLAC 170120P00060000 P 01/20/17 60.0 0.00 2.95
KLAC 170120P00061000 P 01/20/17 61.0 0.00 4.80
KLAC 170120P00062500 P 01/20/17 62.5 0.00 3.50
KLAC 170120P00063500 P 01/20/17 63.5 0.30 4.90
KLAC 170120P00065000 P 01/20/17 65.0 0.40 4.90
KLAC 170120P00066000 P 01/20/17 66.0 0.20 4.90
KLAC 170120P00067500 P 01/20/17 67.5 0.00 4.50
KLAC 170120P00068500 P 01/20/17 68.5 0.40 4.90
KLAC 170120P00070000 P 01/20/17 70.0 0.20 3.80
KLAC 170120P00071000 P 01/20/17 71.0 0.50 5.00
KLAC 170120P00072500 P 01/20/17 72.5 1.00 5.50
KLAC 170120P00073500 P 01/20/17 73.5 1.60 5.70
KLAC 170120P00075000 P 01/20/17 75.0 2.50 7.00
KLAC 170120P00077500 P 01/20/17 77.5 4.00 8.50
KLAC 170120P00078500 P 01/20/17 78.5 4.80 9.20
KLAC 170120P00080000 P 01/20/17 80.0 5.90 10.50
KLAC 170120P00083500 P 01/20/17 83.5 8.70 13.50
KLAC 170120P00085000 P 01/20/17 85.0 10.10 14.90
KLAC 170120P00088500 P 01/20/17 88.5 13.50 18.20
KLAC 170120P00090000 P 01/20/17 90.0 15.00 19.80
KLAC 170120P00093500 P 01/20/17 93.5 18.50 23.20
KLAC 170120P00095000 P 01/20/17 95.0 20.00 24.70
KLAC 170120P00098500 P 01/20/17 98.5 23.50 28.20
KLAC 170120P00100000 P 01/20/17 100.0 25.00 29.60
KLAC 170120P00105000 P 01/20/17 105.0 30.10 34.60
KLAC 180119C00040000 C 01/19/18 40.0 30.60 35.50
KLAC 180119C00042500 C 01/19/18 42.5 28.00 33.00
KLAC 180119C00045000 C 01/19/18 45.0 25.50 30.50
KLAC 180119C00047500 C 01/19/18 47.5 23.00 28.00
KLAC 180119C00050000 C 01/19/18 50.0 20.60 25.50
KLAC 180119C00055000 C 01/19/18 55.0 16.00 21.00
KLAC 180119C00057500 C 01/19/18 57.5 14.00 19.00
KLAC 180119C00060000 C 01/19/18 60.0 11.60 16.50
KLAC 180119C00062500 C 01/19/18 62.5 9.50 14.40
KLAC 180119C00065000 C 01/19/18 65.0 8.00 12.40
KLAC 180119C00067500 C 01/19/18 67.5 6.00 10.80
KLAC 180119C00070000 C 01/19/18 70.0 5.00 9.00
KLAC 180119C00072500 C 01/19/18 72.5 3.50 8.40
KLAC 180119C00075000 C 01/19/18 75.0 2.00 6.30
KLAC 180119C00080000 C 01/19/18 80.0 0.50 5.00
KLAC 180119C00085000 C 01/19/18 85.0 0.00 5.00
KLAC 180119C00090000 C 01/19/18 90.0 0.00 5.00
KLAC 180119P00040000 P 01/19/18 40.0 0.00 5.00
KLAC 180119P00042500 P 01/19/18 42.5 0.00 5.00
KLAC 180119P00045000 P 01/19/18 45.0 0.00 5.00
KLAC 180119P00047500 P 01/19/18 47.5 0.00 5.00
KLAC 180119P00050000 P 01/19/18 50.0 0.00 5.00
KLAC 180119P00055000 P 01/19/18 55.0 0.00 5.00
KLAC 180119P00057500 P 01/19/18 57.5 0.00 5.00
KLAC 180119P00060000 P 01/19/18 60.0 0.00 5.00
KLAC 180119P00062500 P 01/19/18 62.5 0.00 5.00
KLAC 180119P00065000 P 01/19/18 65.0 0.50 5.50
KLAC 180119P00067500 P 01/19/18 67.5 1.50 6.20
KLAC 180119P00070000 P 01/19/18 70.0 2.00 6.90
KLAC 180119P00072500 P 01/19/18 72.5 3.00 7.90
KLAC 180119P00075000 P 01/19/18 75.0 4.50 9.40
KLAC 180119P00080000 P 01/19/18 80.0 7.70 12.50
KLAC 180119P00085000 P 01/19/18 85.0 11.70 16.50
KLAC 180119P00090000 P 01/19/18 90.0 15.80 20.50

OPRA data is delayed 15 minutes.