Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kla Tencor Corporation (KLAC)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 180720C00075000 C Jul 20, 2018 75.0 29.90 34.40
KLAC 180720C00080000 C Jul 20, 2018 80.0 25.00 29.20
KLAC 180720C00085000 C Jul 20, 2018 85.0 19.80 24.30
KLAC 180720C00090000 C Jul 20, 2018 90.0 15.00 19.30
KLAC 180720C00095000 C Jul 20, 2018 95.0 10.30 14.70
KLAC 180720C00100000 C Jul 20, 2018 100.0 7.70 8.40
KLAC 180720C00105000 C Jul 20, 2018 105.0 4.20 4.60
KLAC 180720C00110000 C Jul 20, 2018 110.0 1.95 2.25
KLAC 180720C00115000 C Jul 20, 2018 115.0 0.80 0.90
KLAC 180720C00120000 C Jul 20, 2018 120.0 0.20 0.40
KLAC 180720C00125000 C Jul 20, 2018 125.0 0.05 0.20
KLAC 180720C00130000 C Jul 20, 2018 130.0 0.00 0.15
KLAC 180720C00135000 C Jul 20, 2018 135.0 0.00 0.15
KLAC 180720C00140000 C Jul 20, 2018 140.0 0.00 0.15
KLAC 180720C00145000 C Jul 20, 2018 145.0 0.00 0.10
KLAC 180720C00150000 C Jul 20, 2018 150.0 0.00 0.10
KLAC 180720C00155000 C Jul 20, 2018 155.0 0.00 0.20
KLAC 180720C00160000 C Jul 20, 2018 160.0 0.00 0.15
KLAC 180720P00075000 P Jul 20, 2018 75.0 0.00 0.10
KLAC 180720P00080000 P Jul 20, 2018 80.0 0.00 0.45
KLAC 180720P00085000 P Jul 20, 2018 85.0 0.00 0.15
KLAC 180720P00090000 P Jul 20, 2018 90.0 0.10 0.20
KLAC 180720P00095000 P Jul 20, 2018 95.0 0.35 0.55
KLAC 180720P00100000 P Jul 20, 2018 100.0 0.95 1.30
KLAC 180720P00105000 P Jul 20, 2018 105.0 2.40 2.75
KLAC 180720P00110000 P Jul 20, 2018 110.0 4.90 5.50
KLAC 180720P00115000 P Jul 20, 2018 115.0 8.30 9.40
KLAC 180720P00120000 P Jul 20, 2018 120.0 11.70 15.60
KLAC 180720P00125000 P Jul 20, 2018 125.0 16.10 20.20
KLAC 180720P00130000 P Jul 20, 2018 130.0 21.60 25.00
KLAC 180720P00135000 P Jul 20, 2018 135.0 26.10 30.30
KLAC 180720P00140000 P Jul 20, 2018 140.0 31.00 35.40
KLAC 180720P00145000 P Jul 20, 2018 145.0 36.00 40.50
KLAC 180720P00150000 P Jul 20, 2018 150.0 41.40 46.00
KLAC 180720P00155000 P Jul 20, 2018 155.0 46.00 50.40
KLAC 180720P00160000 P Jul 20, 2018 160.0 51.40 56.00
KLAC 180817C00075000 C Aug 17, 2018 75.0 30.20 34.10
KLAC 180817C00080000 C Aug 17, 2018 80.0 25.10 29.50
KLAC 180817C00085000 C Aug 17, 2018 85.0 20.30 24.70
KLAC 180817C00090000 C Aug 17, 2018 90.0 15.20 19.90
KLAC 180817C00095000 C Aug 17, 2018 95.0 12.50 16.30
KLAC 180817C00100000 C Aug 17, 2018 100.0 8.80 11.50
KLAC 180817C00105000 C Aug 17, 2018 105.0 5.40 6.30
KLAC 180817C00110000 C Aug 17, 2018 110.0 3.20 4.40
KLAC 180817C00115000 C Aug 17, 2018 115.0 1.75 2.70
KLAC 180817C00120000 C Aug 17, 2018 120.0 0.30 1.20
KLAC 180817C00125000 C Aug 17, 2018 125.0 0.15 1.20
KLAC 180817C00130000 C Aug 17, 2018 130.0 0.00 1.60
KLAC 180817C00135000 C Aug 17, 2018 135.0 0.00 0.85
KLAC 180817C00140000 C Aug 17, 2018 140.0 0.00 4.40
KLAC 180817C00145000 C Aug 17, 2018 145.0 0.00 4.80
KLAC 180817C00150000 C Aug 17, 2018 150.0 0.00 4.50
KLAC 180817C00155000 C Aug 17, 2018 155.0 0.00 4.70
KLAC 180817C00160000 C Aug 17, 2018 160.0 0.00 0.85
KLAC 180817P00075000 P Aug 17, 2018 75.0 0.00 0.50
KLAC 180817P00080000 P Aug 17, 2018 80.0 0.00 1.25
KLAC 180817P00085000 P Aug 17, 2018 85.0 0.10 0.90
KLAC 180817P00090000 P Aug 17, 2018 90.0 0.45 1.55
KLAC 180817P00095000 P Aug 17, 2018 95.0 0.95 1.50
KLAC 180817P00100000 P Aug 17, 2018 100.0 1.95 3.20
KLAC 180817P00105000 P Aug 17, 2018 105.0 4.00 4.80
KLAC 180817P00110000 P Aug 17, 2018 110.0 6.40 9.20
KLAC 180817P00115000 P Aug 17, 2018 115.0 9.50 13.40
KLAC 180817P00120000 P Aug 17, 2018 120.0 13.60 17.10
KLAC 180817P00125000 P Aug 17, 2018 125.0 17.00 21.20
KLAC 180817P00130000 P Aug 17, 2018 130.0 21.80 25.80
KLAC 180817P00135000 P Aug 17, 2018 135.0 26.20 31.00
KLAC 180817P00140000 P Aug 17, 2018 140.0 31.40 35.70
KLAC 180817P00145000 P Aug 17, 2018 145.0 36.30 41.00
KLAC 180817P00150000 P Aug 17, 2018 150.0 41.40 46.00
KLAC 180817P00155000 P Aug 17, 2018 155.0 46.00 50.80
KLAC 180817P00160000 P Aug 17, 2018 160.0 51.60 56.00
KLAC 180921C00065000 C Sep 21, 2018 65.0 40.30 44.50
KLAC 180921C00070000 C Sep 21, 2018 70.0 34.70 39.50
KLAC 180921C00075000 C Sep 21, 2018 75.0 29.90 34.40
KLAC 180921C00080000 C Sep 21, 2018 80.0 25.20 29.40
KLAC 180921C00085000 C Sep 21, 2018 85.0 20.30 25.00
KLAC 180921C00090000 C Sep 21, 2018 90.0 16.10 20.10
KLAC 180921C00092500 C Sep 21, 2018 92.5 13.90 15.90
KLAC 180921C00095000 C Sep 21, 2018 95.0 13.20 13.90
KLAC 180921C00097500 C Sep 21, 2018 97.5 11.30 12.00
KLAC 180921C00100000 C Sep 21, 2018 100.0 9.50 10.20
KLAC 180921C00105000 C Sep 21, 2018 105.0 6.60 7.30
KLAC 180921C00110000 C Sep 21, 2018 110.0 4.40 5.00
KLAC 180921C00115000 C Sep 21, 2018 115.0 2.80 3.20
KLAC 180921C00120000 C Sep 21, 2018 120.0 1.65 1.95
KLAC 180921C00125000 C Sep 21, 2018 125.0 0.90 1.10
KLAC 180921C00130000 C Sep 21, 2018 130.0 0.45 0.70
KLAC 180921C00135000 C Sep 21, 2018 135.0 0.15 0.55
KLAC 180921C00140000 C Sep 21, 2018 140.0 0.00 0.30
KLAC 180921C00145000 C Sep 21, 2018 145.0 0.00 0.45
KLAC 180921C00150000 C Sep 21, 2018 150.0 0.00 0.20
KLAC 180921C00155000 C Sep 21, 2018 155.0 0.00 0.25
KLAC 180921C00160000 C Sep 21, 2018 160.0 0.00 0.20
KLAC 180921P00065000 P Sep 21, 2018 65.0 0.00 0.20
KLAC 180921P00070000 P Sep 21, 2018 70.0 0.00 0.60
KLAC 180921P00075000 P Sep 21, 2018 75.0 0.10 0.30
KLAC 180921P00080000 P Sep 21, 2018 80.0 0.10 0.70
KLAC 180921P00085000 P Sep 21, 2018 85.0 0.40 0.75
KLAC 180921P00090000 P Sep 21, 2018 90.0 1.10 1.40
KLAC 180921P00092500 P Sep 21, 2018 92.5 1.30 1.75
KLAC 180921P00095000 P Sep 21, 2018 95.0 1.95 2.25
KLAC 180921P00097500 P Sep 21, 2018 97.5 2.55 2.90
KLAC 180921P00100000 P Sep 21, 2018 100.0 3.20 3.90
KLAC 180921P00105000 P Sep 21, 2018 105.0 5.20 5.70
KLAC 180921P00110000 P Sep 21, 2018 110.0 7.20 8.80
KLAC 180921P00115000 P Sep 21, 2018 115.0 10.80 11.80
KLAC 180921P00120000 P Sep 21, 2018 120.0 14.90 15.50
KLAC 180921P00125000 P Sep 21, 2018 125.0 17.40 21.70
KLAC 180921P00130000 P Sep 21, 2018 130.0 21.70 25.70
KLAC 180921P00135000 P Sep 21, 2018 135.0 26.50 31.00
KLAC 180921P00140000 P Sep 21, 2018 140.0 31.50 35.80
KLAC 180921P00145000 P Sep 21, 2018 145.0 36.00 40.90
KLAC 180921P00150000 P Sep 21, 2018 150.0 41.00 45.80
KLAC 180921P00155000 P Sep 21, 2018 155.0 46.00 50.80
KLAC 180921P00160000 P Sep 21, 2018 160.0 51.40 56.00
KLAC 181221C00060000 C Dec 21, 2018 60.0 45.10 49.50
KLAC 181221C00065000 C Dec 21, 2018 65.0 39.50 44.10
KLAC 181221C00070000 C Dec 21, 2018 70.0 35.20 39.90
KLAC 181221C00075000 C Dec 21, 2018 75.0 30.10 34.80
KLAC 181221C00080000 C Dec 21, 2018 80.0 25.90 29.70
KLAC 181221C00085000 C Dec 21, 2018 85.0 21.20 26.00
KLAC 181221C00090000 C Dec 21, 2018 90.0 19.10 19.70
KLAC 181221C00092500 C Dec 21, 2018 92.5 17.10 18.00
KLAC 181221C00095000 C Dec 21, 2018 95.0 15.40 16.10
KLAC 181221C00097500 C Dec 21, 2018 97.5 13.60 14.50
KLAC 181221C00100000 C Dec 21, 2018 100.0 12.00 12.90
KLAC 181221C00105000 C Dec 21, 2018 105.0 8.90 10.20
KLAC 181221C00110000 C Dec 21, 2018 110.0 6.70 7.80
KLAC 181221C00115000 C Dec 21, 2018 115.0 4.80 5.90
KLAC 181221C00120000 C Dec 21, 2018 120.0 3.00 4.50
KLAC 181221C00125000 C Dec 21, 2018 125.0 2.20 3.10
KLAC 181221C00130000 C Dec 21, 2018 130.0 1.45 2.35
KLAC 181221C00135000 C Dec 21, 2018 135.0 0.10 1.75
KLAC 181221C00140000 C Dec 21, 2018 140.0 0.00 2.90
KLAC 181221C00145000 C Dec 21, 2018 145.0 0.25 2.75
KLAC 181221C00150000 C Dec 21, 2018 150.0 0.10 2.45
KLAC 181221P00060000 P Dec 21, 2018 60.0 0.00 0.45
KLAC 181221P00065000 P Dec 21, 2018 65.0 0.10 2.00
KLAC 181221P00070000 P Dec 21, 2018 70.0 0.20 0.80
KLAC 181221P00075000 P Dec 21, 2018 75.0 0.10 2.65
KLAC 181221P00080000 P Dec 21, 2018 80.0 0.15 4.60
KLAC 181221P00085000 P Dec 21, 2018 85.0 1.45 2.15
KLAC 181221P00090000 P Dec 21, 2018 90.0 2.40 2.90
KLAC 181221P00092500 P Dec 21, 2018 92.5 2.95 3.80
KLAC 181221P00095000 P Dec 21, 2018 95.0 3.60 4.70
KLAC 181221P00097500 P Dec 21, 2018 97.5 4.50 5.30
KLAC 181221P00100000 P Dec 21, 2018 100.0 5.20 6.30
KLAC 181221P00105000 P Dec 21, 2018 105.0 7.40 8.30
KLAC 181221P00110000 P Dec 21, 2018 110.0 9.90 11.00
KLAC 181221P00115000 P Dec 21, 2018 115.0 13.00 14.20
KLAC 181221P00120000 P Dec 21, 2018 120.0 16.60 17.60
KLAC 181221P00125000 P Dec 21, 2018 125.0 20.50 21.50
KLAC 181221P00130000 P Dec 21, 2018 130.0 22.90 25.80
KLAC 181221P00135000 P Dec 21, 2018 135.0 27.30 31.90
KLAC 181221P00140000 P Dec 21, 2018 140.0 31.60 36.20
KLAC 181221P00145000 P Dec 21, 2018 145.0 36.00 40.80
KLAC 181221P00150000 P Dec 21, 2018 150.0 41.80 46.00
OPRA data is delayed 15 minutes.