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 (2017-02-17)Premium Content

Kla Tencor Corporation (KLAC)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 170317C00037500 C 03/17/17 37.5 50.00 52.00
KLAC 170317C00040000 C 03/17/17 40.0 46.00 50.40
KLAC 170317C00042500 C 03/17/17 42.5 43.50 47.90
KLAC 170317C00045000 C 03/17/17 45.0 41.00 45.40
KLAC 170317C00050000 C 03/17/17 50.0 35.90 40.20
KLAC 170317C00055000 C 03/17/17 55.0 30.90 35.30
KLAC 170317C00060000 C 03/17/17 60.0 26.00 30.40
KLAC 170317C00065000 C 03/17/17 65.0 20.90 25.30
KLAC 170317C00067500 C 03/17/17 67.5 18.50 22.80
KLAC 170317C00070000 C 03/17/17 70.0 16.00 20.30
KLAC 170317C00072500 C 03/17/17 72.5 13.50 18.00
KLAC 170317C00075000 C 03/17/17 75.0 11.00 15.30
KLAC 170317C00077500 C 03/17/17 77.5 10.10 12.00
KLAC 170317C00080000 C 03/17/17 80.0 7.70 9.60
KLAC 170317C00082500 C 03/17/17 82.5 5.40 6.50
KLAC 170317C00085000 C 03/17/17 85.0 3.90 4.40
KLAC 170317C00090000 C 03/17/17 90.0 0.95 1.35
KLAC 170317C00095000 C 03/17/17 95.0 0.00 0.35
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 0.30
KLAC 170317P00037500 P 03/17/17 37.5 0.00 0.25
KLAC 170317P00040000 P 03/17/17 40.0 0.00 1.25
KLAC 170317P00042500 P 03/17/17 42.5 0.00 0.25
KLAC 170317P00045000 P 03/17/17 45.0 0.00 0.30
KLAC 170317P00050000 P 03/17/17 50.0 0.00 0.25
KLAC 170317P00055000 P 03/17/17 55.0 0.00 0.30
KLAC 170317P00060000 P 03/17/17 60.0 0.00 0.25
KLAC 170317P00065000 P 03/17/17 65.0 0.00 0.30
KLAC 170317P00067500 P 03/17/17 67.5 0.00 0.30
KLAC 170317P00070000 P 03/17/17 70.0 0.00 0.20
KLAC 170317P00072500 P 03/17/17 72.5 0.00 0.25
KLAC 170317P00075000 P 03/17/17 75.0 0.00 0.25
KLAC 170317P00077500 P 03/17/17 77.5 0.00 0.40
KLAC 170317P00080000 P 03/17/17 80.0 0.05 0.55
KLAC 170317P00082500 P 03/17/17 82.5 0.35 0.55
KLAC 170317P00085000 P 03/17/17 85.0 0.60 0.90
KLAC 170317P00090000 P 03/17/17 90.0 2.60 3.00
KLAC 170317P00095000 P 03/17/17 95.0 4.80 9.40
KLAC 170317P00100000 P 03/17/17 100.0 9.80 14.10
KLAC 170317P00105000 P 03/17/17 105.0 15.20 19.10
KLAC 170317P00110000 P 03/17/17 110.0 21.00 22.60
KLAC 170616C00037500 C 06/16/17 37.5 49.10 52.70
KLAC 170616C00040000 C 06/16/17 40.0 46.00 50.30
KLAC 170616C00042500 C 06/16/17 42.5 43.50 47.50
KLAC 170616C00045000 C 06/16/17 45.0 41.00 45.30
KLAC 170616C00050000 C 06/16/17 50.0 36.00 40.60
KLAC 170616C00055000 C 06/16/17 55.0 31.00 35.60
KLAC 170616C00060000 C 06/16/17 60.0 26.10 30.70
KLAC 170616C00065000 C 06/16/17 65.0 21.30 25.60
KLAC 170616C00067500 C 06/16/17 67.5 18.90 23.40
KLAC 170616C00070000 C 06/16/17 70.0 16.50 21.10
KLAC 170616C00072500 C 06/16/17 72.5 14.10 18.60
KLAC 170616C00075000 C 06/16/17 75.0 13.30 14.50
KLAC 170616C00077500 C 06/16/17 77.5 11.20 12.30
KLAC 170616C00080000 C 06/16/17 80.0 9.20 10.30
KLAC 170616C00085000 C 06/16/17 85.0 5.80 6.80
KLAC 170616C00090000 C 06/16/17 90.0 2.80 3.90
KLAC 170616C00095000 C 06/16/17 95.0 1.20 1.90
KLAC 170616C00100000 C 06/16/17 100.0 0.55 1.00
KLAC 170616C00105000 C 06/16/17 105.0 0.15 0.55
KLAC 170616P00037500 P 06/16/17 37.5 0.00 0.25
KLAC 170616P00040000 P 06/16/17 40.0 0.00 0.25
KLAC 170616P00042500 P 06/16/17 42.5 0.00 0.25
KLAC 170616P00045000 P 06/16/17 45.0 0.00 0.25
KLAC 170616P00050000 P 06/16/17 50.0 0.00 0.35
KLAC 170616P00055000 P 06/16/17 55.0 0.00 0.30
KLAC 170616P00060000 P 06/16/17 60.0 0.00 0.30
KLAC 170616P00065000 P 06/16/17 65.0 0.05 0.40
KLAC 170616P00067500 P 06/16/17 67.5 0.15 0.50
KLAC 170616P00070000 P 06/16/17 70.0 0.25 0.70
KLAC 170616P00072500 P 06/16/17 72.5 0.45 0.85
KLAC 170616P00075000 P 06/16/17 75.0 0.70 1.10
KLAC 170616P00077500 P 06/16/17 77.5 1.00 1.70
KLAC 170616P00080000 P 06/16/17 80.0 1.50 1.85
KLAC 170616P00085000 P 06/16/17 85.0 2.75 3.60
KLAC 170616P00090000 P 06/16/17 90.0 4.90 6.00
KLAC 170616P00095000 P 06/16/17 95.0 8.20 9.50
KLAC 170616P00100000 P 06/16/17 100.0 11.70 13.50
KLAC 170616P00105000 P 06/16/17 105.0 15.20 19.90
KLAC 170915C00042500 C 09/15/17 42.5 43.50 48.40
KLAC 170915C00045000 C 09/15/17 45.0 41.00 45.50
KLAC 170915C00050000 C 09/15/17 50.0 36.00 40.40
KLAC 170915C00055000 C 09/15/17 55.0 31.10 35.50
KLAC 170915C00060000 C 09/15/17 60.0 26.30 30.70
KLAC 170915C00065000 C 09/15/17 65.0 21.60 26.00
KLAC 170915C00070000 C 09/15/17 70.0 16.90 21.40
KLAC 170915C00072500 C 09/15/17 72.5 16.00 17.60
KLAC 170915C00075000 C 09/15/17 75.0 13.90 15.40
KLAC 170915C00077500 C 09/15/17 77.5 12.00 13.50
KLAC 170915C00080000 C 09/15/17 80.0 10.40 11.80
KLAC 170915C00082500 C 09/15/17 82.5 8.50 9.60
KLAC 170915C00085000 C 09/15/17 85.0 6.90 8.30
KLAC 170915C00087500 C 09/15/17 87.5 5.50 6.90
KLAC 170915C00090000 C 09/15/17 90.0 4.30 5.70
KLAC 170915C00095000 C 09/15/17 95.0 2.35 3.40
KLAC 170915C00100000 C 09/15/17 100.0 1.35 2.00
KLAC 170915C00105000 C 09/15/17 105.0 0.50 1.10
KLAC 170915C00110000 C 09/15/17 110.0 0.15 0.65
KLAC 170915C00115000 C 09/15/17 115.0 0.00 0.85
KLAC 170915C00120000 C 09/15/17 120.0 0.00 0.35
KLAC 170915P00042500 P 09/15/17 42.5 0.00 0.35
KLAC 170915P00045000 P 09/15/17 45.0 0.00 0.30
KLAC 170915P00050000 P 09/15/17 50.0 0.00 0.35
KLAC 170915P00055000 P 09/15/17 55.0 0.05 0.45
KLAC 170915P00060000 P 09/15/17 60.0 0.20 0.75
KLAC 170915P00065000 P 09/15/17 65.0 0.40 0.90
KLAC 170915P00070000 P 09/15/17 70.0 0.90 1.45
KLAC 170915P00072500 P 09/15/17 72.5 1.20 1.85
KLAC 170915P00075000 P 09/15/17 75.0 1.60 2.30
KLAC 170915P00077500 P 09/15/17 77.5 2.10 2.60
KLAC 170915P00080000 P 09/15/17 80.0 2.80 3.60
KLAC 170915P00082500 P 09/15/17 82.5 3.40 4.40
KLAC 170915P00085000 P 09/15/17 85.0 4.50 5.40
KLAC 170915P00087500 P 09/15/17 87.5 5.10 6.30
KLAC 170915P00090000 P 09/15/17 90.0 6.80 7.80
KLAC 170915P00095000 P 09/15/17 95.0 9.40 11.00
KLAC 170915P00100000 P 09/15/17 100.0 12.90 14.70
KLAC 170915P00105000 P 09/15/17 105.0 17.30 19.00
KLAC 170915P00110000 P 09/15/17 110.0 20.30 25.00
KLAC 170915P00115000 P 09/15/17 115.0 25.30 29.90
KLAC 170915P00120000 P 09/15/17 120.0 30.20 34.70
KLAC 180119C00040000 C 01/19/18 40.0 46.00 50.90
KLAC 180119C00042500 C 01/19/18 42.5 43.50 48.30
KLAC 180119C00045000 C 01/19/18 45.0 41.00 45.80
KLAC 180119C00047500 C 01/19/18 47.5 38.50 43.30
KLAC 180119C00050000 C 01/19/18 50.0 36.00 40.80
KLAC 180119C00055000 C 01/19/18 55.0 31.00 35.90
KLAC 180119C00057500 C 01/19/18 57.5 28.50 33.50
KLAC 180119C00060000 C 01/19/18 60.0 26.50 31.30
KLAC 180119C00062500 C 01/19/18 62.5 24.50 28.40
KLAC 180119C00065000 C 01/19/18 65.0 21.50 26.30
KLAC 180119C00067500 C 01/19/18 67.5 20.90 23.20
KLAC 180119C00070000 C 01/19/18 70.0 18.60 21.00
KLAC 180119C00072500 C 01/19/18 72.5 16.50 19.60
KLAC 180119C00075000 C 01/19/18 75.0 14.70 16.70
KLAC 180119C00080000 C 01/19/18 80.0 11.10 13.20
KLAC 180119C00085000 C 01/19/18 85.0 7.90 9.90
KLAC 180119C00090000 C 01/19/18 90.0 5.40 7.50
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.50
KLAC 180119P00042500 P 01/19/18 42.5 0.00 0.45
KLAC 180119P00045000 P 01/19/18 45.0 0.05 0.50
KLAC 180119P00047500 P 01/19/18 47.5 0.10 0.60
KLAC 180119P00050000 P 01/19/18 50.0 0.15 0.65
KLAC 180119P00055000 P 01/19/18 55.0 0.35 1.05
KLAC 180119P00057500 P 01/19/18 57.5 0.45 1.05
KLAC 180119P00060000 P 01/19/18 60.0 0.65 1.25
KLAC 180119P00062500 P 01/19/18 62.5 0.85 1.50
KLAC 180119P00065000 P 01/19/18 65.0 1.10 1.60
KLAC 180119P00067500 P 01/19/18 67.5 1.40 2.15
KLAC 180119P00070000 P 01/19/18 70.0 1.85 2.70
KLAC 180119P00072500 P 01/19/18 72.5 2.15 3.40
KLAC 180119P00075000 P 01/19/18 75.0 2.70 4.00
KLAC 180119P00080000 P 01/19/18 80.0 4.10 5.20
KLAC 180119P00085000 P 01/19/18 85.0 5.90 7.50
KLAC 180119P00090000 P 01/19/18 90.0 8.20 10.00

OPRA data is delayed 15 minutes.