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 (2017-08-18)Premium Content

Kla Tencor Corporation (KLAC)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 170915C00042500 C 09/15/17 42.5 46.60 51.40
KLAC 170915C00045000 C 09/15/17 45.0 44.50 48.70
KLAC 170915C00050000 C 09/15/17 50.0 39.50 43.80
KLAC 170915C00055000 C 09/15/17 55.0 34.00 38.40
KLAC 170915C00060000 C 09/15/17 60.0 29.00 33.30
KLAC 170915C00065000 C 09/15/17 65.0 24.00 28.30
KLAC 170915C00070000 C 09/15/17 70.0 20.00 23.60
KLAC 170915C00072500 C 09/15/17 72.5 17.00 21.20
KLAC 170915C00075000 C 09/15/17 75.0 14.70 18.90
KLAC 170915C00077500 C 09/15/17 77.5 12.80 16.80
KLAC 170915C00080000 C 09/15/17 80.0 10.90 12.90
KLAC 170915C00082500 C 09/15/17 82.5 8.70 10.60
KLAC 170915C00085000 C 09/15/17 85.0 6.40 7.30
KLAC 170915C00087500 C 09/15/17 87.5 4.40 5.20
KLAC 170915C00090000 C 09/15/17 90.0 2.85 3.30
KLAC 170915C00092500 C 09/15/17 92.5 1.60 1.85
KLAC 170915C00095000 C 09/15/17 95.0 0.65 1.05
KLAC 170915C00097500 C 09/15/17 97.5 0.25 0.55
KLAC 170915C00100000 C 09/15/17 100.0 0.10 0.40
KLAC 170915C00105000 C 09/15/17 105.0 0.00 0.30
KLAC 170915C00110000 C 09/15/17 110.0 0.00 0.25
KLAC 170915C00115000 C 09/15/17 115.0 0.00 0.25
KLAC 170915C00120000 C 09/15/17 120.0 0.00 0.25
KLAC 170915P00042500 P 09/15/17 42.5 0.00 0.25
KLAC 170915P00045000 P 09/15/17 45.0 0.00 0.25
KLAC 170915P00050000 P 09/15/17 50.0 0.00 0.25
KLAC 170915P00055000 P 09/15/17 55.0 0.00 0.25
KLAC 170915P00060000 P 09/15/17 60.0 0.00 0.25
KLAC 170915P00065000 P 09/15/17 65.0 0.00 0.25
KLAC 170915P00070000 P 09/15/17 70.0 0.00 0.25
KLAC 170915P00072500 P 09/15/17 72.5 0.00 0.30
KLAC 170915P00075000 P 09/15/17 75.0 0.00 0.30
KLAC 170915P00077500 P 09/15/17 77.5 0.00 0.30
KLAC 170915P00080000 P 09/15/17 80.0 0.05 0.35
KLAC 170915P00082500 P 09/15/17 82.5 0.15 0.45
KLAC 170915P00085000 P 09/15/17 85.0 0.35 0.50
KLAC 170915P00087500 P 09/15/17 87.5 0.65 0.90
KLAC 170915P00090000 P 09/15/17 90.0 1.40 1.65
KLAC 170915P00092500 P 09/15/17 92.5 2.35 2.80
KLAC 170915P00095000 P 09/15/17 95.0 4.10 4.50
KLAC 170915P00097500 P 09/15/17 97.5 6.00 6.80
KLAC 170915P00100000 P 09/15/17 100.0 7.90 9.50
KLAC 170915P00105000 P 09/15/17 105.0 13.00 14.70
KLAC 170915P00110000 P 09/15/17 110.0 17.70 20.30
KLAC 170915P00115000 P 09/15/17 115.0 21.90 25.60
KLAC 170915P00120000 P 09/15/17 120.0 27.60 30.00
KLAC 171020C00065000 C 10/20/17 65.0 24.90 28.20
KLAC 171020C00070000 C 10/20/17 70.0 19.70 23.70
KLAC 171020C00075000 C 10/20/17 75.0 14.90 18.90
KLAC 171020C00080000 C 10/20/17 80.0 10.30 14.20
KLAC 171020C00082500 C 10/20/17 82.5 7.70 11.70
KLAC 171020C00085000 C 10/20/17 85.0 6.50 10.10
KLAC 171020C00087500 C 10/20/17 87.5 5.70 7.10
KLAC 171020C00090000 C 10/20/17 90.0 4.20 5.10
KLAC 171020C00092500 C 10/20/17 92.5 2.85 4.00
KLAC 171020C00095000 C 10/20/17 95.0 1.90 2.80
KLAC 171020C00097500 C 10/20/17 97.5 1.15 1.95
KLAC 171020C00100000 C 10/20/17 100.0 0.55 1.40
KLAC 171020C00105000 C 10/20/17 105.0 0.05 1.05
KLAC 171020C00110000 C 10/20/17 110.0 0.00 1.05
KLAC 171020C00115000 C 10/20/17 115.0 0.00 1.05
KLAC 171020C00120000 C 10/20/17 120.0 0.00 1.05
KLAC 171020C00125000 C 10/20/17 125.0 0.00 1.05
KLAC 171020P00065000 P 10/20/17 65.0 0.00 1.05
KLAC 171020P00070000 P 10/20/17 70.0 0.00 1.05
KLAC 171020P00075000 P 10/20/17 75.0 0.05 1.20
KLAC 171020P00080000 P 10/20/17 80.0 0.40 1.10
KLAC 171020P00082500 P 10/20/17 82.5 0.70 1.30
KLAC 171020P00085000 P 10/20/17 85.0 1.10 1.90
KLAC 171020P00087500 P 10/20/17 87.5 1.70 2.45
KLAC 171020P00090000 P 10/20/17 90.0 2.55 3.30
KLAC 171020P00092500 P 10/20/17 92.5 3.60 4.70
KLAC 171020P00095000 P 10/20/17 95.0 5.00 6.10
KLAC 171020P00097500 P 10/20/17 97.5 6.60 9.50
KLAC 171020P00100000 P 10/20/17 100.0 8.10 10.10
KLAC 171020P00105000 P 10/20/17 105.0 11.60 15.50
KLAC 171020P00110000 P 10/20/17 110.0 16.60 20.80
KLAC 171020P00115000 P 10/20/17 115.0 21.70 25.90
KLAC 171020P00120000 P 10/20/17 120.0 26.50 30.70
KLAC 171020P00125000 P 10/20/17 125.0 32.50 35.30
KLAC 171215C00065000 C 12/15/17 65.0 26.10 27.80
KLAC 171215C00070000 C 12/15/17 70.0 20.00 24.10
KLAC 171215C00075000 C 12/15/17 75.0 17.00 18.10
KLAC 171215C00080000 C 12/15/17 80.0 12.80 13.60
KLAC 171215C00082500 C 12/15/17 82.5 11.00 11.70
KLAC 171215C00085000 C 12/15/17 85.0 9.10 9.70
KLAC 171215C00087500 C 12/15/17 87.5 7.50 8.00
KLAC 171215C00090000 C 12/15/17 90.0 6.00 6.50
KLAC 171215C00092500 C 12/15/17 92.5 4.60 5.20
KLAC 171215C00095000 C 12/15/17 95.0 3.30 4.10
KLAC 171215C00097500 C 12/15/17 97.5 2.65 3.10
KLAC 171215C00100000 C 12/15/17 100.0 1.90 2.40
KLAC 171215C00105000 C 12/15/17 105.0 0.95 1.25
KLAC 171215C00110000 C 12/15/17 110.0 0.45 0.70
KLAC 171215C00115000 C 12/15/17 115.0 0.20 0.40
KLAC 171215C00120000 C 12/15/17 120.0 0.05 0.25
KLAC 171215C00125000 C 12/15/17 125.0 0.00 0.15
KLAC 171215C00130000 C 12/15/17 130.0 0.00 0.30
KLAC 171215C00135000 C 12/15/17 135.0 0.00 0.20
KLAC 171215P00065000 P 12/15/17 65.0 0.25 0.45
KLAC 171215P00070000 P 12/15/17 70.0 0.45 0.70
KLAC 171215P00075000 P 12/15/17 75.0 0.90 1.15
KLAC 171215P00080000 P 12/15/17 80.0 1.60 1.95
KLAC 171215P00082500 P 12/15/17 82.5 2.15 2.50
KLAC 171215P00085000 P 12/15/17 85.0 2.80 3.30
KLAC 171215P00087500 P 12/15/17 87.5 3.70 4.10
KLAC 171215P00090000 P 12/15/17 90.0 4.50 5.10
KLAC 171215P00092500 P 12/15/17 92.5 5.90 6.30
KLAC 171215P00095000 P 12/15/17 95.0 7.20 7.70
KLAC 171215P00097500 P 12/15/17 97.5 8.80 9.20
KLAC 171215P00100000 P 12/15/17 100.0 10.50 11.10
KLAC 171215P00105000 P 12/15/17 105.0 14.50 15.00
KLAC 171215P00110000 P 12/15/17 110.0 17.80 21.00
KLAC 171215P00115000 P 12/15/17 115.0 21.90 25.90
KLAC 171215P00120000 P 12/15/17 120.0 26.70 31.10
KLAC 171215P00125000 P 12/15/17 125.0 33.10 34.40
KLAC 171215P00130000 P 12/15/17 130.0 36.90 40.90
KLAC 171215P00135000 P 12/15/17 135.0 42.60 44.80
KLAC 180119C00040000 C 01/19/18 40.0 49.00 53.40
KLAC 180119C00042500 C 01/19/18 42.5 46.80 51.20
KLAC 180119C00045000 C 01/19/18 45.0 44.50 48.50
KLAC 180119C00047500 C 01/19/18 47.5 42.10 46.10
KLAC 180119C00050000 C 01/19/18 50.0 39.80 44.00
KLAC 180119C00055000 C 01/19/18 55.0 34.60 38.60
KLAC 180119C00057500 C 01/19/18 57.5 32.20 36.20
KLAC 180119C00060000 C 01/19/18 60.0 30.00 34.10
KLAC 180119C00062500 C 01/19/18 62.5 27.30 31.30
KLAC 180119C00065000 C 01/19/18 65.0 26.10 28.80
KLAC 180119C00067500 C 01/19/18 67.5 23.60 26.00
KLAC 180119C00070000 C 01/19/18 70.0 20.80 24.40
KLAC 180119C00072500 C 01/19/18 72.5 19.10 20.80
KLAC 180119C00075000 C 01/19/18 75.0 17.40 18.50
KLAC 180119C00080000 C 01/19/18 80.0 13.50 14.00
KLAC 180119C00082500 C 01/19/18 82.5 11.40 12.10
KLAC 180119C00085000 C 01/19/18 85.0 9.60 10.30
KLAC 180119C00087500 C 01/19/18 87.5 8.20 8.70
KLAC 180119C00090000 C 01/19/18 90.0 6.50 7.30
KLAC 180119C00092500 C 01/19/18 92.5 5.40 6.00
KLAC 180119C00095000 C 01/19/18 95.0 4.20 4.90
KLAC 180119C00097500 C 01/19/18 97.5 3.20 3.90
KLAC 180119C00100000 C 01/19/18 100.0 2.35 3.10
KLAC 180119C00105000 C 01/19/18 105.0 1.30 1.80
KLAC 180119C00110000 C 01/19/18 110.0 0.60 1.10
KLAC 180119C00115000 C 01/19/18 115.0 0.25 0.95
KLAC 180119C00120000 C 01/19/18 120.0 0.10 0.55
KLAC 180119C00125000 C 01/19/18 125.0 0.05 0.35
KLAC 180119C00130000 C 01/19/18 130.0 0.00 0.30
KLAC 180119C00135000 C 01/19/18 135.0 0.00 0.30
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.30
KLAC 180119P00042500 P 01/19/18 42.5 0.00 0.30
KLAC 180119P00045000 P 01/19/18 45.0 0.00 0.30
KLAC 180119P00047500 P 01/19/18 47.5 0.00 0.35
KLAC 180119P00050000 P 01/19/18 50.0 0.05 0.35
KLAC 180119P00055000 P 01/19/18 55.0 0.10 0.50
KLAC 180119P00057500 P 01/19/18 57.5 0.15 0.55
KLAC 180119P00060000 P 01/19/18 60.0 0.25 0.70
KLAC 180119P00062500 P 01/19/18 62.5 0.30 0.80
KLAC 180119P00065000 P 01/19/18 65.0 0.45 0.90
KLAC 180119P00067500 P 01/19/18 67.5 0.55 1.00
KLAC 180119P00070000 P 01/19/18 70.0 0.75 1.10
KLAC 180119P00072500 P 01/19/18 72.5 1.00 1.30
KLAC 180119P00075000 P 01/19/18 75.0 1.15 1.65
KLAC 180119P00080000 P 01/19/18 80.0 2.00 2.50
KLAC 180119P00082500 P 01/19/18 82.5 2.55 3.20
KLAC 180119P00085000 P 01/19/18 85.0 3.20 3.90
KLAC 180119P00087500 P 01/19/18 87.5 4.20 4.80
KLAC 180119P00090000 P 01/19/18 90.0 5.20 5.80
KLAC 180119P00092500 P 01/19/18 92.5 6.30 7.00
KLAC 180119P00095000 P 01/19/18 95.0 7.70 8.40
KLAC 180119P00097500 P 01/19/18 97.5 9.20 9.90
KLAC 180119P00100000 P 01/19/18 100.0 10.80 11.60
KLAC 180119P00105000 P 01/19/18 105.0 14.60 15.60
KLAC 180119P00110000 P 01/19/18 110.0 18.50 20.30
KLAC 180119P00115000 P 01/19/18 115.0 22.00 26.00
KLAC 180119P00120000 P 01/19/18 120.0 27.50 30.40
KLAC 180119P00125000 P 01/19/18 125.0 31.80 35.80
KLAC 180119P00130000 P 01/19/18 130.0 36.80 41.00
KLAC 180119P00135000 P 01/19/18 135.0 41.80 45.80
KLAC 180316C00047500 C 03/16/18 47.5 41.90 46.50
KLAC 180316C00050000 C 03/16/18 50.0 39.40 43.50
KLAC 180316C00055000 C 03/16/18 55.0 34.10 38.50
KLAC 180316C00060000 C 03/16/18 60.0 29.50 33.70
KLAC 180316C00065000 C 03/16/18 65.0 24.50 28.80
KLAC 180316C00070000 C 03/16/18 70.0 21.40 23.20
KLAC 180316C00075000 C 03/16/18 75.0 18.00 19.00
KLAC 180316C00080000 C 03/16/18 80.0 13.90 15.20
KLAC 180316C00082500 C 03/16/18 82.5 12.10 13.20
KLAC 180316C00085000 C 03/16/18 85.0 10.40 11.50
KLAC 180316C00087500 C 03/16/18 87.5 8.90 10.00
KLAC 180316C00090000 C 03/16/18 90.0 7.40 8.60
KLAC 180316C00092500 C 03/16/18 92.5 6.10 7.10
KLAC 180316C00095000 C 03/16/18 95.0 5.00 6.00
KLAC 180316C00097500 C 03/16/18 97.5 3.90 5.10
KLAC 180316C00100000 C 03/16/18 100.0 3.20 4.10
KLAC 180316C00105000 C 03/16/18 105.0 1.95 2.65
KLAC 180316C00110000 C 03/16/18 110.0 1.05 1.65
KLAC 180316C00115000 C 03/16/18 115.0 0.55 1.00
KLAC 180316C00120000 C 03/16/18 120.0 0.20 0.60
KLAC 180316C00125000 C 03/16/18 125.0 0.00 0.40
KLAC 180316C00130000 C 03/16/18 130.0 0.00 0.30
KLAC 180316C00135000 C 03/16/18 135.0 0.00 0.20
KLAC 180316C00140000 C 03/16/18 140.0 0.00 0.30
KLAC 180316C00145000 C 03/16/18 145.0 0.00 0.30
KLAC 180316P00047500 P 03/16/18 47.5 0.00 0.35
KLAC 180316P00050000 P 03/16/18 50.0 0.10 0.40
KLAC 180316P00055000 P 03/16/18 55.0 0.25 0.55
KLAC 180316P00060000 P 03/16/18 60.0 0.40 0.80
KLAC 180316P00065000 P 03/16/18 65.0 0.60 1.15
KLAC 180316P00070000 P 03/16/18 70.0 1.15 1.70
KLAC 180316P00075000 P 03/16/18 75.0 1.85 2.50
KLAC 180316P00080000 P 03/16/18 80.0 2.90 3.60
KLAC 180316P00082500 P 03/16/18 82.5 3.70 4.30
KLAC 180316P00085000 P 03/16/18 85.0 4.40 5.10
KLAC 180316P00087500 P 03/16/18 87.5 5.20 6.10
KLAC 180316P00090000 P 03/16/18 90.0 6.20 7.20
KLAC 180316P00092500 P 03/16/18 92.5 7.40 8.50
KLAC 180316P00095000 P 03/16/18 95.0 8.70 9.80
KLAC 180316P00097500 P 03/16/18 97.5 10.20 11.30
KLAC 180316P00100000 P 03/16/18 100.0 11.80 13.00
KLAC 180316P00105000 P 03/16/18 105.0 15.40 16.60
KLAC 180316P00110000 P 03/16/18 110.0 19.50 20.60
KLAC 180316P00115000 P 03/16/18 115.0 22.50 26.70
KLAC 180316P00120000 P 03/16/18 120.0 27.40 31.80
KLAC 180316P00125000 P 03/16/18 125.0 32.30 36.50
KLAC 180316P00130000 P 03/16/18 130.0 37.10 41.50
KLAC 180316P00135000 P 03/16/18 135.0 42.00 46.40
KLAC 180316P00140000 P 03/16/18 140.0 47.00 51.40
KLAC 180316P00145000 P 03/16/18 145.0 51.90 56.30

OPRA data is delayed 15 minutes.