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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 160617C00027500 C 06/17/16 27.5 41.90 46.50
KLAC 160617C00030000 C 06/17/16 30.0 39.40 44.00
KLAC 160617C00032500 C 06/17/16 32.5 36.90 41.50
KLAC 160617C00035000 C 06/17/16 35.0 34.40 39.00
KLAC 160617C00037500 C 06/17/16 37.5 31.90 36.50
KLAC 160617C00040000 C 06/17/16 40.0 29.40 34.00
KLAC 160617C00042500 C 06/17/16 42.5 26.90 31.50
KLAC 160617C00045000 C 06/17/16 45.0 24.40 29.00
KLAC 160617C00047500 C 06/17/16 47.5 21.80 26.50
KLAC 160617C00050000 C 06/17/16 50.0 19.30 24.00
KLAC 160617C00052500 C 06/17/16 52.5 16.90 21.50
KLAC 160617C00055000 C 06/17/16 55.0 14.40 19.00
KLAC 160617C00057500 C 06/17/16 57.5 11.90 16.50
KLAC 160617C00060000 C 06/17/16 60.0 9.40 14.00
KLAC 160617C00062500 C 06/17/16 62.5 6.80 11.00
KLAC 160617C00065000 C 06/17/16 65.0 4.30 8.50
KLAC 160617C00067500 C 06/17/16 67.5 2.00 5.90
KLAC 160617C00070000 C 06/17/16 70.0 0.15 3.00
KLAC 160617C00072500 C 06/17/16 72.5 0.00 1.00
KLAC 160617C00075000 C 06/17/16 75.0 0.00 0.75
KLAC 160617C00080000 C 06/17/16 80.0 0.00 0.55
KLAC 160617P00027500 P 06/17/16 27.5 0.00 0.05
KLAC 160617P00030000 P 06/17/16 30.0 0.00 0.05
KLAC 160617P00032500 P 06/17/16 32.5 0.00 0.05
KLAC 160617P00035000 P 06/17/16 35.0 0.00 0.05
KLAC 160617P00037500 P 06/17/16 37.5 0.00 0.05
KLAC 160617P00040000 P 06/17/16 40.0 0.00 0.05
KLAC 160617P00042500 P 06/17/16 42.5 0.00 0.05
KLAC 160617P00045000 P 06/17/16 45.0 0.00 0.05
KLAC 160617P00047500 P 06/17/16 47.5 0.00 0.50
KLAC 160617P00050000 P 06/17/16 50.0 0.00 0.20
KLAC 160617P00052500 P 06/17/16 52.5 0.00 4.80
KLAC 160617P00055000 P 06/17/16 55.0 0.00 4.80
KLAC 160617P00057500 P 06/17/16 57.5 0.00 4.80
KLAC 160617P00060000 P 06/17/16 60.0 0.00 4.80
KLAC 160617P00062500 P 06/17/16 62.5 0.00 0.15
KLAC 160617P00065000 P 06/17/16 65.0 0.05 0.15
KLAC 160617P00067500 P 06/17/16 67.5 0.00 0.60
KLAC 160617P00070000 P 06/17/16 70.0 0.00 4.80
KLAC 160617P00072500 P 06/17/16 72.5 0.00 4.80
KLAC 160617P00075000 P 06/17/16 75.0 1.50 6.00
KLAC 160617P00080000 P 06/17/16 80.0 6.50 10.70
KLAC 160715C00035000 C 07/15/16 35.0 34.40 39.00
KLAC 160715C00037500 C 07/15/16 37.5 31.90 36.50
KLAC 160715C00040000 C 07/15/16 40.0 29.40 34.00
KLAC 160715C00042500 C 07/15/16 42.5 26.80 31.40
KLAC 160715C00045000 C 07/15/16 45.0 24.40 29.00
KLAC 160715C00050000 C 07/15/16 50.0 19.50 24.00
KLAC 160715C00055000 C 07/15/16 55.0 14.40 19.00
KLAC 160715C00060000 C 07/15/16 60.0 9.40 14.00
KLAC 160715C00062500 C 07/15/16 62.5 6.90 11.10
KLAC 160715C00065000 C 07/15/16 65.0 4.50 9.00
KLAC 160715C00067500 C 07/15/16 67.5 2.20 5.50
KLAC 160715C00070000 C 07/15/16 70.0 0.50 4.80
KLAC 160715C00072500 C 07/15/16 72.5 0.00 4.80
KLAC 160715C00075000 C 07/15/16 75.0 0.00 4.80
KLAC 160715C00077500 C 07/15/16 77.5 0.00 4.50
KLAC 160715C00080000 C 07/15/16 80.0 0.00 4.50
KLAC 160715C00085000 C 07/15/16 85.0 0.00 4.50
KLAC 160715C00090000 C 07/15/16 90.0 0.00 4.50
KLAC 160715C00095000 C 07/15/16 95.0 0.00 4.60
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 4.50
KLAC 160715P00042500 P 07/15/16 42.5 0.00 4.80
KLAC 160715P00045000 P 07/15/16 45.0 0.00 4.80
KLAC 160715P00050000 P 07/15/16 50.0 0.00 4.60
KLAC 160715P00055000 P 07/15/16 55.0 0.00 1.40
KLAC 160715P00060000 P 07/15/16 60.0 0.00 3.90
KLAC 160715P00062500 P 07/15/16 62.5 0.00 3.90
KLAC 160715P00065000 P 07/15/16 65.0 0.00 3.90
KLAC 160715P00067500 P 07/15/16 67.5 0.00 1.80
KLAC 160715P00070000 P 07/15/16 70.0 0.25 4.80
KLAC 160715P00072500 P 07/15/16 72.5 0.90 4.80
KLAC 160715P00075000 P 07/15/16 75.0 2.70 6.00
KLAC 160715P00077500 P 07/15/16 77.5 4.30 8.30
KLAC 160715P00080000 P 07/15/16 80.0 6.50 10.70
KLAC 160715P00085000 P 07/15/16 85.0 11.00 15.70
KLAC 160715P00090000 P 07/15/16 90.0 16.00 20.70
KLAC 160715P00095000 P 07/15/16 95.0 21.00 25.70
KLAC 160715P00100000 P 07/15/16 100.0 26.50 30.70
KLAC 160916C00032500 C 09/16/16 32.5 36.90 41.50
KLAC 160916C00035000 C 09/16/16 35.0 34.40 39.00
KLAC 160916C00037500 C 09/16/16 37.5 31.80 36.50
KLAC 160916C00040000 C 09/16/16 40.0 29.40 34.00
KLAC 160916C00042500 C 09/16/16 42.5 26.90 31.50
KLAC 160916C00045000 C 09/16/16 45.0 24.40 29.00
KLAC 160916C00047500 C 09/16/16 47.5 21.90 26.50
KLAC 160916C00050000 C 09/16/16 50.0 19.50 24.10
KLAC 160916C00055000 C 09/16/16 55.0 14.60 19.10
KLAC 160916C00057500 C 09/16/16 57.5 12.10 16.70
KLAC 160916C00060000 C 09/16/16 60.0 9.70 14.20
KLAC 160916C00062500 C 09/16/16 62.5 7.30 11.50
KLAC 160916C00065000 C 09/16/16 65.0 5.00 9.00
KLAC 160916C00067500 C 09/16/16 67.5 2.90 7.00
KLAC 160916C00070000 C 09/16/16 70.0 0.90 5.40
KLAC 160916C00072500 C 09/16/16 72.5 1.20 2.30
KLAC 160916C00075000 C 09/16/16 75.0 0.00 2.95
KLAC 160916C00080000 C 09/16/16 80.0 0.20 2.95
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 4.50
KLAC 160916P00032500 P 09/16/16 32.5 0.00 0.70
KLAC 160916P00035000 P 09/16/16 35.0 0.00 4.80
KLAC 160916P00037500 P 09/16/16 37.5 0.00 4.80
KLAC 160916P00040000 P 09/16/16 40.0 0.00 4.50
KLAC 160916P00042500 P 09/16/16 42.5 0.00 4.50
KLAC 160916P00045000 P 09/16/16 45.0 0.00 4.80
KLAC 160916P00047500 P 09/16/16 47.5 0.00 4.60
KLAC 160916P00050000 P 09/16/16 50.0 0.00 1.80
KLAC 160916P00055000 P 09/16/16 55.0 0.00 2.00
KLAC 160916P00057500 P 09/16/16 57.5 0.00 0.80
KLAC 160916P00060000 P 09/16/16 60.0 0.00 0.85
KLAC 160916P00062500 P 09/16/16 62.5 0.10 4.80
KLAC 160916P00065000 P 09/16/16 65.0 0.30 4.50
KLAC 160916P00067500 P 09/16/16 67.5 0.50 2.35
KLAC 160916P00070000 P 09/16/16 70.0 0.00 4.80
KLAC 160916P00072500 P 09/16/16 72.5 1.20 5.50
KLAC 160916P00075000 P 09/16/16 75.0 2.45 7.00
KLAC 160916P00080000 P 09/16/16 80.0 6.40 11.00
KLAC 160916P00085000 P 09/16/16 85.0 11.30 15.80
KLAC 160916P00090000 P 09/16/16 90.0 16.30 20.60
KLAC 160916P00095000 P 09/16/16 95.0 21.30 25.60
KLAC 161216C00037500 C 12/16/16 37.5 32.00 36.50
KLAC 161216C00040000 C 12/16/16 40.0 29.40 33.70
KLAC 161216C00042500 C 12/16/16 42.5 27.00 31.50
KLAC 161216C00045000 C 12/16/16 45.0 24.50 29.00
KLAC 161216C00050000 C 12/16/16 50.0 19.50 24.00
KLAC 161216C00055000 C 12/16/16 55.0 14.70 19.20
KLAC 161216C00060000 C 12/16/16 60.0 9.90 14.40
KLAC 161216C00065000 C 12/16/16 65.0 5.60 9.50
KLAC 161216C00067500 C 12/16/16 67.5 3.90 8.00
KLAC 161216C00070000 C 12/16/16 70.0 2.10 6.20
KLAC 161216C00072500 C 12/16/16 72.5 1.15 5.00
KLAC 161216C00075000 C 12/16/16 75.0 0.00 4.80
KLAC 161216C00077500 C 12/16/16 77.5 0.00 4.80
KLAC 161216C00080000 C 12/16/16 80.0 0.00 3.70
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 3.10
KLAC 161216P00037500 P 12/16/16 37.5 0.00 3.10
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 3.20
KLAC 161216P00055000 P 12/16/16 55.0 0.00 2.95
KLAC 161216P00060000 P 12/16/16 60.0 0.00 1.60
KLAC 161216P00065000 P 12/16/16 65.0 0.00 4.50
KLAC 161216P00067500 P 12/16/16 67.5 0.50 2.60
KLAC 161216P00070000 P 12/16/16 70.0 0.70 3.50
KLAC 161216P00072500 P 12/16/16 72.5 1.90 6.30
KLAC 161216P00075000 P 12/16/16 75.0 3.30 7.50
KLAC 161216P00077500 P 12/16/16 77.5 4.80 9.50
KLAC 161216P00080000 P 12/16/16 80.0 7.20 11.30
KLAC 161216P00085000 P 12/16/16 85.0 11.40 15.90
KLAC 161216P00090000 P 12/16/16 90.0 16.10 20.70
KLAC 161216P00095000 P 12/16/16 95.0 21.10 25.70
KLAC 161216P00100000 P 12/16/16 100.0 26.10 30.70
KLAC 161216P00105000 P 12/16/16 105.0 31.00 35.70
KLAC 170120C00023500 C 01/20/17 23.5 45.90 50.50
KLAC 170120C00025000 C 01/20/17 25.0 44.40 49.00
KLAC 170120C00026000 C 01/20/17 26.0 43.40 48.00
KLAC 170120C00027500 C 01/20/17 27.5 41.90 46.50
KLAC 170120C00028500 C 01/20/17 28.5 40.90 45.50
KLAC 170120C00030000 C 01/20/17 30.0 39.40 44.00
KLAC 170120C00031000 C 01/20/17 31.0 38.40 43.00
KLAC 170120C00032500 C 01/20/17 32.5 36.90 41.50
KLAC 170120C00033500 C 01/20/17 33.5 35.90 40.50
KLAC 170120C00035000 C 01/20/17 35.0 34.50 39.00
KLAC 170120C00037500 C 01/20/17 37.5 31.90 36.50
KLAC 170120C00038500 C 01/20/17 38.5 31.00 35.50
KLAC 170120C00040000 C 01/20/17 40.0 29.40 33.70
KLAC 170120C00042500 C 01/20/17 42.5 27.00 31.50
KLAC 170120C00043500 C 01/20/17 43.5 25.90 30.30
KLAC 170120C00045000 C 01/20/17 45.0 24.50 28.80
KLAC 170120C00047500 C 01/20/17 47.5 22.00 26.50
KLAC 170120C00048500 C 01/20/17 48.5 21.10 25.40
KLAC 170120C00050000 C 01/20/17 50.0 19.60 24.00
KLAC 170120C00052500 C 01/20/17 52.5 17.20 21.70
KLAC 170120C00053500 C 01/20/17 53.5 16.20 20.70
KLAC 170120C00055000 C 01/20/17 55.0 14.60 18.90
KLAC 170120C00056000 C 01/20/17 56.0 13.70 18.20
KLAC 170120C00057500 C 01/20/17 57.5 12.30 16.70
KLAC 170120C00058500 C 01/20/17 58.5 11.30 15.90
KLAC 170120C00060000 C 01/20/17 60.0 10.00 14.30
KLAC 170120C00061000 C 01/20/17 61.0 9.10 13.20
KLAC 170120C00062500 C 01/20/17 62.5 7.80 12.00
KLAC 170120C00063500 C 01/20/17 63.5 6.90 11.00
KLAC 170120C00065000 C 01/20/17 65.0 5.70 8.40
KLAC 170120C00066000 C 01/20/17 66.0 5.10 9.00
KLAC 170120C00067500 C 01/20/17 67.5 5.50 7.30
KLAC 170120C00068500 C 01/20/17 68.5 2.90 6.40
KLAC 170120C00070000 C 01/20/17 70.0 2.10 5.90
KLAC 170120C00071000 C 01/20/17 71.0 1.70 6.00
KLAC 170120C00072500 C 01/20/17 72.5 0.70 3.60
KLAC 170120C00073500 C 01/20/17 73.5 0.40 4.90
KLAC 170120C00075000 C 01/20/17 75.0 0.00 3.20
KLAC 170120C00077500 C 01/20/17 77.5 0.00 4.10
KLAC 170120C00078500 C 01/20/17 78.5 0.00 1.55
KLAC 170120C00080000 C 01/20/17 80.0 0.00 1.55
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 0.50
KLAC 170120C00090000 C 01/20/17 90.0 0.00 4.60
KLAC 170120C00093500 C 01/20/17 93.5 0.00 4.60
KLAC 170120C00095000 C 01/20/17 95.0 0.00 4.60
KLAC 170120C00098500 C 01/20/17 98.5 0.00 4.70
KLAC 170120C00100000 C 01/20/17 100.0 0.00 4.80
KLAC 170120C00105000 C 01/20/17 105.0 0.00 4.60
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 4.60
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.75
KLAC 170120P00031000 P 01/20/17 31.0 0.00 0.55
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.75
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.85
KLAC 170120P00035000 P 01/20/17 35.0 0.00 0.55
KLAC 170120P00037500 P 01/20/17 37.5 0.00 0.55
KLAC 170120P00038500 P 01/20/17 38.5 0.00 0.75
KLAC 170120P00040000 P 01/20/17 40.0 0.00 0.90
KLAC 170120P00042500 P 01/20/17 42.5 0.00 0.80
KLAC 170120P00043500 P 01/20/17 43.5 0.00 0.80
KLAC 170120P00045000 P 01/20/17 45.0 0.00 1.10
KLAC 170120P00047500 P 01/20/17 47.5 0.00 0.80
KLAC 170120P00048500 P 01/20/17 48.5 0.00 0.80
KLAC 170120P00050000 P 01/20/17 50.0 0.05 0.80
KLAC 170120P00052500 P 01/20/17 52.5 0.05 0.50
KLAC 170120P00053500 P 01/20/17 53.5 0.00 4.70
KLAC 170120P00055000 P 01/20/17 55.0 0.00 4.80
KLAC 170120P00056000 P 01/20/17 56.0 0.00 4.80
KLAC 170120P00057500 P 01/20/17 57.5 0.00 1.05
KLAC 170120P00058500 P 01/20/17 58.5 0.00 3.00
KLAC 170120P00060000 P 01/20/17 60.0 0.00 1.55
KLAC 170120P00061000 P 01/20/17 61.0 0.00 3.90
KLAC 170120P00062500 P 01/20/17 62.5 0.00 4.30
KLAC 170120P00063500 P 01/20/17 63.5 0.00 4.00
KLAC 170120P00065000 P 01/20/17 65.0 0.00 2.60
KLAC 170120P00066000 P 01/20/17 66.0 0.10 2.85
KLAC 170120P00067500 P 01/20/17 67.5 0.25 4.50
KLAC 170120P00068500 P 01/20/17 68.5 0.35 4.90
KLAC 170120P00070000 P 01/20/17 70.0 0.85 5.40
KLAC 170120P00071000 P 01/20/17 71.0 1.95 5.30
KLAC 170120P00072500 P 01/20/17 72.5 1.60 5.50
KLAC 170120P00073500 P 01/20/17 73.5 2.20 5.90
KLAC 170120P00075000 P 01/20/17 75.0 3.00 7.30
KLAC 170120P00077500 P 01/20/17 77.5 5.00 9.50
KLAC 170120P00078500 P 01/20/17 78.5 5.70 10.20
KLAC 170120P00080000 P 01/20/17 80.0 7.00 11.50
KLAC 170120P00083500 P 01/20/17 83.5 10.00 14.50
KLAC 170120P00085000 P 01/20/17 85.0 11.40 16.00
KLAC 170120P00088500 P 01/20/17 88.5 14.60 19.30
KLAC 170120P00090000 P 01/20/17 90.0 16.10 20.70
KLAC 170120P00093500 P 01/20/17 93.5 19.60 24.20
KLAC 170120P00095000 P 01/20/17 95.0 21.10 25.70
KLAC 170120P00098500 P 01/20/17 98.5 24.60 29.10
KLAC 170120P00100000 P 01/20/17 100.0 26.10 30.60
KLAC 170120P00105000 P 01/20/17 105.0 31.00 35.70
KLAC 180119C00040000 C 01/19/18 40.0 29.10 34.00
KLAC 180119C00042500 C 01/19/18 42.5 26.50 31.50
KLAC 180119C00045000 C 01/19/18 45.0 24.00 29.00
KLAC 180119C00047500 C 01/19/18 47.5 21.70 26.50
KLAC 180119C00050000 C 01/19/18 50.0 19.50 24.40
KLAC 180119C00055000 C 01/19/18 55.0 15.00 19.50
KLAC 180119C00057500 C 01/19/18 57.5 12.50 17.50
KLAC 180119C00060000 C 01/19/18 60.0 10.50 15.40
KLAC 180119C00062500 C 01/19/18 62.5 9.00 13.20
KLAC 180119C00065000 C 01/19/18 65.0 7.00 11.80
KLAC 180119C00067500 C 01/19/18 67.5 5.50 10.10
KLAC 180119C00070000 C 01/19/18 70.0 3.50 8.00
KLAC 180119C00072500 C 01/19/18 72.5 2.50 6.80
KLAC 180119C00075000 C 01/19/18 75.0 1.50 5.80
KLAC 180119C00080000 C 01/19/18 80.0 0.00 5.00
KLAC 180119C00085000 C 01/19/18 85.0 0.00 3.30
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 1.50 5.50
KLAC 180119P00065000 P 01/19/18 65.0 1.60 6.00
KLAC 180119P00067500 P 01/19/18 67.5 1.70 6.50
KLAC 180119P00070000 P 01/19/18 70.0 2.50 7.40
KLAC 180119P00072500 P 01/19/18 72.5 3.60 8.50
KLAC 180119P00075000 P 01/19/18 75.0 5.10 10.00
KLAC 180119P00080000 P 01/19/18 80.0 8.80 13.50
KLAC 180119P00085000 P 01/19/18 85.0 12.00 17.00
KLAC 180119P00090000 P 01/19/18 90.0 17.30 21.50

OPRA data is delayed 15 minutes.