Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Kla Tencor Corporation (KLAC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 140419C00035000 C 04/19/14 35.0 30.30 32.00
KLAC 140419C00040000 C 04/19/14 40.0 25.20 26.80
KLAC 140419C00045000 C 04/19/14 45.0 20.30 21.70
KLAC 140419C00050000 C 04/19/14 50.0 15.30 16.80
KLAC 140419C00055000 C 04/19/14 55.0 10.60 11.70
KLAC 140419C00060000 C 04/19/14 60.0 5.60 6.70
KLAC 140419C00065000 C 04/19/14 65.0 1.05 1.35
KLAC 140419C00070000 C 04/19/14 70.0 0.00 0.05
KLAC 140419C00075000 C 04/19/14 75.0 0.00 0.05
KLAC 140419C00080000 C 04/19/14 80.0 0.00 0.05
KLAC 140419C00085000 C 04/19/14 85.0 0.00 0.05
KLAC 140419C00090000 C 04/19/14 90.0 0.00 0.05
KLAC 140419C00095000 C 04/19/14 95.0 0.00 0.05
KLAC 140419P00035000 P 04/19/14 35.0 0.00 0.05
KLAC 140419P00040000 P 04/19/14 40.0 0.00 0.05
KLAC 140419P00045000 P 04/19/14 45.0 0.00 0.05
KLAC 140419P00050000 P 04/19/14 50.0 0.00 0.05
KLAC 140419P00055000 P 04/19/14 55.0 0.00 0.05
KLAC 140419P00060000 P 04/19/14 60.0 0.00 0.05
KLAC 140419P00065000 P 04/19/14 65.0 0.00 0.05
KLAC 140419P00070000 P 04/19/14 70.0 3.30 4.00
KLAC 140419P00075000 P 04/19/14 75.0 8.30 9.60
KLAC 140419P00080000 P 04/19/14 80.0 13.20 14.80
KLAC 140419P00085000 P 04/19/14 85.0 18.20 19.80
KLAC 140419P00090000 P 04/19/14 90.0 23.20 24.80
KLAC 140419P00095000 P 04/19/14 95.0 28.20 29.80
KLAC 140517C00035000 C 05/17/14 35.0 29.80 32.20
KLAC 140517C00040000 C 05/17/14 40.0 24.80 27.00
KLAC 140517C00045000 C 05/17/14 45.0 20.30 21.80
KLAC 140517C00050000 C 05/17/14 50.0 15.40 16.80
KLAC 140517C00055000 C 05/17/14 55.0 10.50 11.80
KLAC 140517C00060000 C 05/17/14 60.0 5.90 7.00
KLAC 140517C00065000 C 05/17/14 65.0 2.45 2.60
KLAC 140517C00070000 C 05/17/14 70.0 0.55 0.60
KLAC 140517C00075000 C 05/17/14 75.0 0.00 0.10
KLAC 140517C00080000 C 05/17/14 80.0 0.00 0.05
KLAC 140517C00085000 C 05/17/14 85.0 0.00 0.05
KLAC 140517C00090000 C 05/17/14 90.0 0.00 0.05
KLAC 140517C00095000 C 05/17/14 95.0 0.00 0.05
KLAC 140517C00100000 C 05/17/14 100.0 0.00 0.05
KLAC 140517C00105000 C 05/17/14 105.0 0.00 0.05
KLAC 140517P00035000 P 05/17/14 35.0 0.00 0.05
KLAC 140517P00040000 P 05/17/14 40.0 0.00 0.05
KLAC 140517P00045000 P 05/17/14 45.0 0.00 0.05
KLAC 140517P00050000 P 05/17/14 50.0 0.00 0.15
KLAC 140517P00055000 P 05/17/14 55.0 0.10 0.15
KLAC 140517P00060000 P 05/17/14 60.0 0.40 0.45
KLAC 140517P00065000 P 05/17/14 65.0 1.60 1.70
KLAC 140517P00070000 P 05/17/14 70.0 4.60 4.90
KLAC 140517P00075000 P 05/17/14 75.0 8.80 10.00
KLAC 140517P00080000 P 05/17/14 80.0 13.70 15.00
KLAC 140517P00085000 P 05/17/14 85.0 18.40 20.00
KLAC 140517P00090000 P 05/17/14 90.0 23.50 25.10
KLAC 140517P00095000 P 05/17/14 95.0 28.60 31.00
KLAC 140517P00100000 P 05/17/14 100.0 33.30 35.20
KLAC 140517P00105000 P 05/17/14 105.0 37.20 41.20
KLAC 140621C00035000 C 06/21/14 35.0 29.40 32.20
KLAC 140621C00040000 C 06/21/14 40.0 24.30 27.50
KLAC 140621C00045000 C 06/21/14 45.0 20.30 21.70
KLAC 140621C00050000 C 06/21/14 50.0 15.50 16.80
KLAC 140621C00055000 C 06/21/14 55.0 10.60 11.80
KLAC 140621C00060000 C 06/21/14 60.0 6.20 7.20
KLAC 140621C00065000 C 06/21/14 65.0 3.00 3.20
KLAC 140621C00070000 C 06/21/14 70.0 0.95 1.05
KLAC 140621C00075000 C 06/21/14 75.0 0.10 0.30
KLAC 140621C00080000 C 06/21/14 80.0 0.00 0.10
KLAC 140621C00085000 C 06/21/14 85.0 0.00 0.05
KLAC 140621C00090000 C 06/21/14 90.0 0.00 0.05
KLAC 140621C00095000 C 06/21/14 95.0 0.00 0.05
KLAC 140621P00035000 P 06/21/14 35.0 0.00 0.05
KLAC 140621P00040000 P 06/21/14 40.0 0.00 0.05
KLAC 140621P00045000 P 06/21/14 45.0 0.00 0.10
KLAC 140621P00050000 P 06/21/14 50.0 0.10 0.25
KLAC 140621P00055000 P 06/21/14 55.0 0.25 0.40
KLAC 140621P00060000 P 06/21/14 60.0 0.80 0.90
KLAC 140621P00065000 P 06/21/14 65.0 2.30 2.40
KLAC 140621P00070000 P 06/21/14 70.0 5.20 5.40
KLAC 140621P00075000 P 06/21/14 75.0 9.00 9.60
KLAC 140621P00080000 P 06/21/14 80.0 13.70 15.10
KLAC 140621P00085000 P 06/21/14 85.0 18.60 20.00
KLAC 140621P00090000 P 06/21/14 90.0 23.60 25.30
KLAC 140621P00095000 P 06/21/14 95.0 28.50 30.30
KLAC 140920C00035000 C 09/20/14 35.0 29.70 32.20
KLAC 140920C00040000 C 09/20/14 40.0 25.30 27.00
KLAC 140920C00045000 C 09/20/14 45.0 20.30 22.00
KLAC 140920C00050000 C 09/20/14 50.0 15.60 17.00
KLAC 140920C00055000 C 09/20/14 55.0 11.00 12.20
KLAC 140920C00060000 C 09/20/14 60.0 7.40 7.70
KLAC 140920C00065000 C 09/20/14 65.0 4.30 4.40
KLAC 140920C00070000 C 09/20/14 70.0 2.10 2.20
KLAC 140920C00075000 C 09/20/14 75.0 0.90 1.00
KLAC 140920C00080000 C 09/20/14 80.0 0.30 0.45
KLAC 140920C00085000 C 09/20/14 85.0 0.05 0.20
KLAC 140920C00090000 C 09/20/14 90.0 0.00 0.10
KLAC 140920C00095000 C 09/20/14 95.0 0.00 0.05
KLAC 140920P00035000 P 09/20/14 35.0 0.00 0.10
KLAC 140920P00040000 P 09/20/14 40.0 0.05 0.20
KLAC 140920P00045000 P 09/20/14 45.0 0.20 0.35
KLAC 140920P00050000 P 09/20/14 50.0 0.45 0.60
KLAC 140920P00055000 P 09/20/14 55.0 1.00 1.10
KLAC 140920P00060000 P 09/20/14 60.0 2.05 2.20
KLAC 140920P00065000 P 09/20/14 65.0 3.90 4.10
KLAC 140920P00070000 P 09/20/14 70.0 6.80 7.00
KLAC 140920P00075000 P 09/20/14 75.0 10.50 10.80
KLAC 140920P00080000 P 09/20/14 80.0 14.50 15.80
KLAC 140920P00085000 P 09/20/14 85.0 19.20 20.60
KLAC 140920P00090000 P 09/20/14 90.0 24.10 25.60
KLAC 140920P00095000 P 09/20/14 95.0 29.10 30.60
KLAC 150117C00025000 C 01/17/15 25.0 40.40 42.60
KLAC 150117C00030000 C 01/17/15 30.0 35.00 37.00
KLAC 150117C00033000 C 01/17/15 33.0 32.40 34.00
KLAC 150117C00035000 C 01/17/15 35.0 30.30 32.10
KLAC 150117C00038000 C 01/17/15 38.0 27.30 29.30
KLAC 150117C00040000 C 01/17/15 40.0 25.60 26.90
KLAC 150117C00043000 C 01/17/15 43.0 22.60 23.90
KLAC 150117C00045000 C 01/17/15 45.0 20.40 21.90
KLAC 150117C00047000 C 01/17/15 47.0 18.50 19.90
KLAC 150117C00050000 C 01/17/15 50.0 15.40 17.10
KLAC 150117C00055000 C 01/17/15 55.0 12.00 12.70
KLAC 150117C00060000 C 01/17/15 60.0 8.40 8.70
KLAC 150117C00065000 C 01/17/15 65.0 5.50 5.70
KLAC 150117C00070000 C 01/17/15 70.0 3.30 3.50
KLAC 150117C00075000 C 01/17/15 75.0 1.90 2.00
KLAC 150117C00080000 C 01/17/15 80.0 1.00 1.10
KLAC 150117C00085000 C 01/17/15 85.0 0.50 0.65
KLAC 150117C00090000 C 01/17/15 90.0 0.20 0.35
KLAC 150117P00025000 P 01/17/15 25.0 0.00 0.10
KLAC 150117P00030000 P 01/17/15 30.0 0.05 0.15
KLAC 150117P00033000 P 01/17/15 33.0 0.10 0.15
KLAC 150117P00035000 P 01/17/15 35.0 0.15 0.30
KLAC 150117P00038000 P 01/17/15 38.0 0.25 0.40
KLAC 150117P00040000 P 01/17/15 40.0 0.30 0.45
KLAC 150117P00043000 P 01/17/15 43.0 0.45 0.65
KLAC 150117P00045000 P 01/17/15 45.0 0.60 0.75
KLAC 150117P00047000 P 01/17/15 47.0 0.80 0.95
KLAC 150117P00050000 P 01/17/15 50.0 1.15 1.25
KLAC 150117P00055000 P 01/17/15 55.0 2.05 2.15
KLAC 150117P00060000 P 01/17/15 60.0 3.50 3.60
KLAC 150117P00065000 P 01/17/15 65.0 5.60 5.80
KLAC 150117P00070000 P 01/17/15 70.0 8.40 8.60
KLAC 150117P00075000 P 01/17/15 75.0 12.00 12.20
KLAC 150117P00080000 P 01/17/15 80.0 15.60 16.60
KLAC 150117P00085000 P 01/17/15 85.0 20.10 21.50
KLAC 150117P00090000 P 01/17/15 90.0 24.70 26.00
KLAC 160115C00035000 C 01/15/16 35.0 30.50 32.00
KLAC 160115C00040000 C 01/15/16 40.0 25.50 26.80
KLAC 160115C00045000 C 01/15/16 45.0 20.60 22.10
KLAC 160115C00050000 C 01/15/16 50.0 17.00 18.10
KLAC 160115C00055000 C 01/15/16 55.0 13.40 14.40
KLAC 160115C00060000 C 01/15/16 60.0 10.50 10.90
KLAC 160115C00065000 C 01/15/16 65.0 8.00 8.30
KLAC 160115C00070000 C 01/15/16 70.0 5.90 6.20
KLAC 160115C00075000 C 01/15/16 75.0 4.30 4.60
KLAC 160115C00080000 C 01/15/16 80.0 3.10 3.40
KLAC 160115C00085000 C 01/15/16 85.0 2.20 2.45
KLAC 160115C00090000 C 01/15/16 90.0 1.55 1.80
KLAC 160115C00095000 C 01/15/16 95.0 1.10 1.30
KLAC 160115C00100000 C 01/15/16 100.0 0.75 0.95
KLAC 160115C00105000 C 01/15/16 105.0 0.50 0.70
KLAC 160115P00035000 P 01/15/16 35.0 0.80 1.00
KLAC 160115P00040000 P 01/15/16 40.0 1.40 1.60
KLAC 160115P00045000 P 01/15/16 45.0 2.20 2.50
KLAC 160115P00050000 P 01/15/16 50.0 3.40 3.80
KLAC 160115P00055000 P 01/15/16 55.0 5.00 5.40
KLAC 160115P00060000 P 01/15/16 60.0 7.00 7.50
KLAC 160115P00065000 P 01/15/16 65.0 9.50 10.00
KLAC 160115P00070000 P 01/15/16 70.0 12.50 13.10
KLAC 160115P00075000 P 01/15/16 75.0 15.90 16.30
KLAC 160115P00080000 P 01/15/16 80.0 19.70 20.10
KLAC 160115P00085000 P 01/15/16 85.0 23.30 24.80
KLAC 160115P00090000 P 01/15/16 90.0 27.60 29.00
KLAC 160115P00095000 P 01/15/16 95.0 31.70 34.00
KLAC 160115P00100000 P 01/15/16 100.0 36.30 38.60
KLAC 160115P00105000 P 01/15/16 105.0 40.40 43.10

OPRA data is delayed 15 minutes.