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 (2016-08-19)Premium Content

Kla Tencor Corporation (KLAC)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 160916C00032500 C 09/16/16 32.5 33.10 37.00
KLAC 160916C00035000 C 09/16/16 35.0 30.00 34.50
KLAC 160916C00037500 C 09/16/16 37.5 27.50 32.00
KLAC 160916C00040000 C 09/16/16 40.0 25.00 29.50
KLAC 160916C00042500 C 09/16/16 42.5 22.50 27.00
KLAC 160916C00045000 C 09/16/16 45.0 20.00 24.50
KLAC 160916C00047500 C 09/16/16 47.5 17.50 22.00
KLAC 160916C00050000 C 09/16/16 50.0 15.00 19.50
KLAC 160916C00055000 C 09/16/16 55.0 10.00 14.50
KLAC 160916C00057500 C 09/16/16 57.5 7.70 12.20
KLAC 160916C00060000 C 09/16/16 60.0 5.00 9.70
KLAC 160916C00062500 C 09/16/16 62.5 3.00 7.50
KLAC 160916C00065000 C 09/16/16 65.0 1.70 5.70
KLAC 160916C00067500 C 09/16/16 67.5 0.10 4.80
KLAC 160916C00070000 C 09/16/16 70.0 0.00 3.20
KLAC 160916C00072500 C 09/16/16 72.5 0.05 0.75
KLAC 160916C00075000 C 09/16/16 75.0 0.00 0.40
KLAC 160916C00080000 C 09/16/16 80.0 0.00 3.90
KLAC 160916C00085000 C 09/16/16 85.0 0.00 3.90
KLAC 160916C00090000 C 09/16/16 90.0 0.00 4.80
KLAC 160916C00095000 C 09/16/16 95.0 0.00 3.90
KLAC 160916P00032500 P 09/16/16 32.5 0.00 0.05
KLAC 160916P00035000 P 09/16/16 35.0 0.00 0.05
KLAC 160916P00037500 P 09/16/16 37.5 0.00 0.10
KLAC 160916P00040000 P 09/16/16 40.0 0.00 4.80
KLAC 160916P00042500 P 09/16/16 42.5 0.00 3.90
KLAC 160916P00045000 P 09/16/16 45.0 0.00 3.90
KLAC 160916P00047500 P 09/16/16 47.5 0.00 3.90
KLAC 160916P00050000 P 09/16/16 50.0 0.00 3.90
KLAC 160916P00055000 P 09/16/16 55.0 0.00 1.70
KLAC 160916P00057500 P 09/16/16 57.5 0.00 2.90
KLAC 160916P00060000 P 09/16/16 60.0 0.00 2.00
KLAC 160916P00062500 P 09/16/16 62.5 0.20 0.55
KLAC 160916P00065000 P 09/16/16 65.0 0.60 1.00
KLAC 160916P00067500 P 09/16/16 67.5 1.30 2.50
KLAC 160916P00070000 P 09/16/16 70.0 1.50 6.00
KLAC 160916P00072500 P 09/16/16 72.5 3.50 7.50
KLAC 160916P00075000 P 09/16/16 75.0 5.70 9.90
KLAC 160916P00080000 P 09/16/16 80.0 10.50 14.90
KLAC 160916P00085000 P 09/16/16 85.0 15.50 19.90
KLAC 160916P00090000 P 09/16/16 90.0 20.50 24.90
KLAC 160916P00095000 P 09/16/16 95.0 25.50 30.00
KLAC 161021C00035000 C 10/21/16 35.0 30.00 34.50
KLAC 161021C00037500 C 10/21/16 37.5 27.50 32.20
KLAC 161021C00040000 C 10/21/16 40.0 25.00 29.50
KLAC 161021C00042500 C 10/21/16 42.5 22.50 27.20
KLAC 161021C00045000 C 10/21/16 45.0 20.00 24.50
KLAC 161021C00050000 C 10/21/16 50.0 15.00 19.50
KLAC 161021C00055000 C 10/21/16 55.0 10.10 14.80
KLAC 161021C00060000 C 10/21/16 60.0 5.60 10.20
KLAC 161021C00062500 C 10/21/16 62.5 3.60 8.20
KLAC 161021C00065000 C 10/21/16 65.0 2.55 6.60
KLAC 161021C00067500 C 10/21/16 67.5 1.90 3.30
KLAC 161021C00070000 C 10/21/16 70.0 1.40 2.85
KLAC 161021C00072500 C 10/21/16 72.5 0.35 3.10
KLAC 161021C00075000 C 10/21/16 75.0 0.25 1.55
KLAC 161021C00077500 C 10/21/16 77.5 0.00 1.05
KLAC 161021C00080000 C 10/21/16 80.0 0.00 0.75
KLAC 161021C00085000 C 10/21/16 85.0 0.00 0.40
KLAC 161021C00090000 C 10/21/16 90.0 0.00 0.35
KLAC 161021C00095000 C 10/21/16 95.0 0.00 4.80
KLAC 161021C00100000 C 10/21/16 100.0 0.00 2.10
KLAC 161021P00035000 P 10/21/16 35.0 0.00 2.10
KLAC 161021P00037500 P 10/21/16 37.5 0.00 4.80
KLAC 161021P00040000 P 10/21/16 40.0 0.00 4.80
KLAC 161021P00042500 P 10/21/16 42.5 0.00 4.80
KLAC 161021P00045000 P 10/21/16 45.0 0.00 4.80
KLAC 161021P00050000 P 10/21/16 50.0 0.00 4.80
KLAC 161021P00055000 P 10/21/16 55.0 0.00 0.45
KLAC 161021P00060000 P 10/21/16 60.0 0.30 1.40
KLAC 161021P00062500 P 10/21/16 62.5 0.80 3.60
KLAC 161021P00065000 P 10/21/16 65.0 1.20 4.90
KLAC 161021P00067500 P 10/21/16 67.5 1.90 5.40
KLAC 161021P00070000 P 10/21/16 70.0 4.00 5.70
KLAC 161021P00072500 P 10/21/16 72.5 5.10 8.80
KLAC 161021P00075000 P 10/21/16 75.0 7.00 10.80
KLAC 161021P00077500 P 10/21/16 77.5 8.80 12.40
KLAC 161021P00080000 P 10/21/16 80.0 10.90 15.40
KLAC 161021P00085000 P 10/21/16 85.0 15.50 19.90
KLAC 161021P00090000 P 10/21/16 90.0 20.50 24.90
KLAC 161021P00095000 P 10/21/16 95.0 25.50 29.90
KLAC 161021P00100000 P 10/21/16 100.0 30.50 34.90
KLAC 161216C00037500 C 12/16/16 37.5 27.50 32.10
KLAC 161216C00040000 C 12/16/16 40.0 25.00 29.60
KLAC 161216C00042500 C 12/16/16 42.5 22.50 27.20
KLAC 161216C00045000 C 12/16/16 45.0 20.00 24.60
KLAC 161216C00050000 C 12/16/16 50.0 15.10 19.80
KLAC 161216C00055000 C 12/16/16 55.0 10.40 15.00
KLAC 161216C00060000 C 12/16/16 60.0 7.60 9.80
KLAC 161216C00065000 C 12/16/16 65.0 3.80 6.30
KLAC 161216C00067500 C 12/16/16 67.5 2.30 4.90
KLAC 161216C00070000 C 12/16/16 70.0 2.00 3.90
KLAC 161216C00072500 C 12/16/16 72.5 0.15 4.70
KLAC 161216C00075000 C 12/16/16 75.0 0.65 2.10
KLAC 161216C00077500 C 12/16/16 77.5 0.20 1.65
KLAC 161216C00080000 C 12/16/16 80.0 0.00 1.25
KLAC 161216C00085000 C 12/16/16 85.0 0.00 0.65
KLAC 161216C00090000 C 12/16/16 90.0 0.00 0.40
KLAC 161216C00095000 C 12/16/16 95.0 0.00 0.35
KLAC 161216C00100000 C 12/16/16 100.0 0.00 0.30
KLAC 161216C00105000 C 12/16/16 105.0 0.00 1.25
KLAC 161216P00037500 P 12/16/16 37.5 0.00 1.20
KLAC 161216P00040000 P 12/16/16 40.0 0.00 1.25
KLAC 161216P00042500 P 12/16/16 42.5 0.00 1.25
KLAC 161216P00045000 P 12/16/16 45.0 0.00 1.30
KLAC 161216P00050000 P 12/16/16 50.0 0.00 0.55
KLAC 161216P00055000 P 12/16/16 55.0 0.30 0.45
KLAC 161216P00060000 P 12/16/16 60.0 1.55 2.55
KLAC 161216P00065000 P 12/16/16 65.0 2.25 3.70
KLAC 161216P00067500 P 12/16/16 67.5 3.40 5.30
KLAC 161216P00070000 P 12/16/16 70.0 4.70 6.40
KLAC 161216P00072500 P 12/16/16 72.5 6.30 8.00
KLAC 161216P00075000 P 12/16/16 75.0 8.00 9.90
KLAC 161216P00077500 P 12/16/16 77.5 10.10 11.90
KLAC 161216P00080000 P 12/16/16 80.0 11.30 14.80
KLAC 161216P00085000 P 12/16/16 85.0 15.90 19.70
KLAC 161216P00090000 P 12/16/16 90.0 20.70 25.30
KLAC 161216P00095000 P 12/16/16 95.0 25.60 30.30
KLAC 161216P00100000 P 12/16/16 100.0 30.60 35.30
KLAC 161216P00105000 P 12/16/16 105.0 35.50 39.90
KLAC 170120C00023500 C 01/20/17 23.5 41.50 46.20
KLAC 170120C00025000 C 01/20/17 25.0 40.00 44.70
KLAC 170120C00026000 C 01/20/17 26.0 39.00 43.50
KLAC 170120C00027500 C 01/20/17 27.5 37.50 42.20
KLAC 170120C00028500 C 01/20/17 28.5 36.50 41.20
KLAC 170120C00030000 C 01/20/17 30.0 35.00 39.50
KLAC 170120C00031000 C 01/20/17 31.0 34.00 38.50
KLAC 170120C00032500 C 01/20/17 32.5 32.50 37.20
KLAC 170120C00033500 C 01/20/17 33.5 31.50 36.20
KLAC 170120C00035000 C 01/20/17 35.0 30.00 34.50
KLAC 170120C00037500 C 01/20/17 37.5 27.50 32.20
KLAC 170120C00038500 C 01/20/17 38.5 26.50 31.20
KLAC 170120C00040000 C 01/20/17 40.0 25.00 29.60
KLAC 170120C00042500 C 01/20/17 42.5 22.50 27.20
KLAC 170120C00043500 C 01/20/17 43.5 21.50 26.20
KLAC 170120C00045000 C 01/20/17 45.0 20.10 24.70
KLAC 170120C00047500 C 01/20/17 47.5 17.60 22.40
KLAC 170120C00048500 C 01/20/17 48.5 16.90 21.40
KLAC 170120C00050000 C 01/20/17 50.0 15.10 19.90
KLAC 170120C00052500 C 01/20/17 52.5 12.90 17.50
KLAC 170120C00053500 C 01/20/17 53.5 11.90 16.50
KLAC 170120C00055000 C 01/20/17 55.0 10.80 15.40
KLAC 170120C00056000 C 01/20/17 56.0 10.30 14.40
KLAC 170120C00057500 C 01/20/17 57.5 9.30 12.10
KLAC 170120C00058500 C 01/20/17 58.5 9.00 11.30
KLAC 170120C00060000 C 01/20/17 60.0 6.70 11.20
KLAC 170120C00061000 C 01/20/17 61.0 6.50 9.80
KLAC 170120C00062500 C 01/20/17 62.5 6.50 8.80
KLAC 170120C00063500 C 01/20/17 63.5 4.50 7.70
KLAC 170120C00065000 C 01/20/17 65.0 3.70 6.80
KLAC 170120C00066000 C 01/20/17 66.0 4.30 6.20
KLAC 170120C00067500 C 01/20/17 67.5 3.30 5.40
KLAC 170120C00068500 C 01/20/17 68.5 2.95 5.10
KLAC 170120C00070000 C 01/20/17 70.0 3.00 4.40
KLAC 170120C00071000 C 01/20/17 71.0 1.65 4.00
KLAC 170120C00072500 C 01/20/17 72.5 1.40 3.40
KLAC 170120C00073500 C 01/20/17 73.5 1.10 3.10
KLAC 170120C00075000 C 01/20/17 75.0 0.75 2.65
KLAC 170120C00077500 C 01/20/17 77.5 0.35 1.95
KLAC 170120C00078500 C 01/20/17 78.5 0.20 1.75
KLAC 170120C00080000 C 01/20/17 80.0 0.00 1.50
KLAC 170120C00083500 C 01/20/17 83.5 0.00 0.95
KLAC 170120C00085000 C 01/20/17 85.0 0.00 0.80
KLAC 170120C00088500 C 01/20/17 88.5 0.00 0.50
KLAC 170120C00090000 C 01/20/17 90.0 0.00 0.40
KLAC 170120C00093500 C 01/20/17 93.5 0.00 0.35
KLAC 170120C00095000 C 01/20/17 95.0 0.00 0.35
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.35
KLAC 170120C00100000 C 01/20/17 100.0 0.00 0.30
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.30
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 4.80
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.05
KLAC 170120P00031000 P 01/20/17 31.0 0.00 1.25
KLAC 170120P00032500 P 01/20/17 32.5 0.00 1.35
KLAC 170120P00033500 P 01/20/17 33.5 0.00 1.55
KLAC 170120P00035000 P 01/20/17 35.0 0.00 1.25
KLAC 170120P00037500 P 01/20/17 37.5 0.00 1.30
KLAC 170120P00038500 P 01/20/17 38.5 0.00 0.40
KLAC 170120P00040000 P 01/20/17 40.0 0.00 1.30
KLAC 170120P00042500 P 01/20/17 42.5 0.00 1.35
KLAC 170120P00043500 P 01/20/17 43.5 0.00 1.65
KLAC 170120P00045000 P 01/20/17 45.0 0.00 1.70
KLAC 170120P00047500 P 01/20/17 47.5 0.00 2.15
KLAC 170120P00048500 P 01/20/17 48.5 0.00 0.65
KLAC 170120P00050000 P 01/20/17 50.0 0.05 0.80
KLAC 170120P00052500 P 01/20/17 52.5 0.10 1.10
KLAC 170120P00053500 P 01/20/17 53.5 0.15 1.20
KLAC 170120P00055000 P 01/20/17 55.0 0.30 2.75
KLAC 170120P00056000 P 01/20/17 56.0 0.40 2.95
KLAC 170120P00057500 P 01/20/17 57.5 0.60 1.90
KLAC 170120P00058500 P 01/20/17 58.5 0.55 2.15
KLAC 170120P00060000 P 01/20/17 60.0 1.10 2.50
KLAC 170120P00061000 P 01/20/17 61.0 1.35 2.95
KLAC 170120P00062500 P 01/20/17 62.5 1.80 4.70
KLAC 170120P00063500 P 01/20/17 63.5 2.10 3.70
KLAC 170120P00065000 P 01/20/17 65.0 2.65 4.20
KLAC 170120P00066000 P 01/20/17 66.0 3.10 4.70
KLAC 170120P00067500 P 01/20/17 67.5 3.80 5.40
KLAC 170120P00068500 P 01/20/17 68.5 4.30 5.90
KLAC 170120P00070000 P 01/20/17 70.0 5.00 6.80
KLAC 170120P00071000 P 01/20/17 71.0 5.60 7.40
KLAC 170120P00072500 P 01/20/17 72.5 6.60 8.40
KLAC 170120P00073500 P 01/20/17 73.5 7.30 9.10
KLAC 170120P00075000 P 01/20/17 75.0 8.40 10.70
KLAC 170120P00077500 P 01/20/17 77.5 10.40 12.10
KLAC 170120P00078500 P 01/20/17 78.5 10.40 12.90
KLAC 170120P00080000 P 01/20/17 80.0 11.20 14.20
KLAC 170120P00083500 P 01/20/17 83.5 14.30 18.30
KLAC 170120P00085000 P 01/20/17 85.0 15.90 20.30
KLAC 170120P00088500 P 01/20/17 88.5 19.30 23.80
KLAC 170120P00090000 P 01/20/17 90.0 20.80 25.30
KLAC 170120P00093500 P 01/20/17 93.5 24.20 28.80
KLAC 170120P00095000 P 01/20/17 95.0 25.70 30.30
KLAC 170120P00098500 P 01/20/17 98.5 29.20 33.50
KLAC 170120P00100000 P 01/20/17 100.0 30.70 35.30
KLAC 170120P00105000 P 01/20/17 105.0 35.50 39.90
KLAC 170317C00037500 C 03/17/17 37.5 27.50 32.20
KLAC 170317C00040000 C 03/17/17 40.0 25.00 29.70
KLAC 170317C00042500 C 03/17/17 42.5 22.80 27.40
KLAC 170317C00045000 C 03/17/17 45.0 20.40 25.00
KLAC 170317C00050000 C 03/17/17 50.0 15.60 20.00
KLAC 170317C00055000 C 03/17/17 55.0 11.40 15.50
KLAC 170317C00060000 C 03/17/17 60.0 8.60 11.40
KLAC 170317C00065000 C 03/17/17 65.0 5.20 7.60
KLAC 170317C00067500 C 03/17/17 67.5 3.80 6.20
KLAC 170317C00070000 C 03/17/17 70.0 2.55 5.00
KLAC 170317C00072500 C 03/17/17 72.5 1.55 3.90
KLAC 170317C00075000 C 03/17/17 75.0 0.90 3.00
KLAC 170317C00077500 C 03/17/17 77.5 0.40 2.35
KLAC 170317C00080000 C 03/17/17 80.0 0.10 1.70
KLAC 170317C00082500 C 03/17/17 82.5 0.00 1.30
KLAC 170317C00085000 C 03/17/17 85.0 0.00 0.95
KLAC 170317C00090000 C 03/17/17 90.0 0.00 0.45
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 4.80
KLAC 170317C00110000 C 03/17/17 110.0 0.00 1.55
KLAC 170317P00037500 P 03/17/17 37.5 0.00 1.65
KLAC 170317P00040000 P 03/17/17 40.0 0.00 1.70
KLAC 170317P00042500 P 03/17/17 42.5 0.00 1.80
KLAC 170317P00045000 P 03/17/17 45.0 0.00 0.70
KLAC 170317P00050000 P 03/17/17 50.0 0.10 1.25
KLAC 170317P00055000 P 03/17/17 55.0 0.60 1.95
KLAC 170317P00060000 P 03/17/17 60.0 1.50 2.75
KLAC 170317P00065000 P 03/17/17 65.0 3.10 6.20
KLAC 170317P00067500 P 03/17/17 67.5 4.10 7.00
KLAC 170317P00070000 P 03/17/17 70.0 5.30 8.20
KLAC 170317P00072500 P 03/17/17 72.5 6.80 9.80
KLAC 170317P00075000 P 03/17/17 75.0 8.40 11.20
KLAC 170317P00077500 P 03/17/17 77.5 10.30 13.20
KLAC 170317P00080000 P 03/17/17 80.0 12.40 15.20
KLAC 170317P00082500 P 03/17/17 82.5 13.80 18.00
KLAC 170317P00085000 P 03/17/17 85.0 16.10 20.40
KLAC 170317P00090000 P 03/17/17 90.0 20.80 25.40
KLAC 170317P00095000 P 03/17/17 95.0 25.70 30.30
KLAC 170317P00100000 P 03/17/17 100.0 30.60 35.20
KLAC 170317P00105000 P 03/17/17 105.0 35.60 40.40
KLAC 170317P00110000 P 03/17/17 110.0 40.60 45.40
KLAC 180119C00040000 C 01/19/18 40.0 25.10 30.00
KLAC 180119C00042500 C 01/19/18 42.5 22.70 27.50
KLAC 180119C00045000 C 01/19/18 45.0 20.10 25.00
KLAC 180119C00047500 C 01/19/18 47.5 18.00 22.80
KLAC 180119C00050000 C 01/19/18 50.0 16.00 20.50
KLAC 180119C00055000 C 01/19/18 55.0 11.50 16.10
KLAC 180119C00057500 C 01/19/18 57.5 10.50 14.10
KLAC 180119C00060000 C 01/19/18 60.0 8.00 12.20
KLAC 180119C00062500 C 01/19/18 62.5 7.10 10.60
KLAC 180119C00065000 C 01/19/18 65.0 5.60 9.00
KLAC 180119C00067500 C 01/19/18 67.5 3.50 7.80
KLAC 180119C00070000 C 01/19/18 70.0 2.50 6.60
KLAC 180119C00072500 C 01/19/18 72.5 2.30 5.70
KLAC 180119C00075000 C 01/19/18 75.0 0.50 5.00
KLAC 180119C00080000 C 01/19/18 80.0 0.00 3.50
KLAC 180119C00085000 C 01/19/18 85.0 0.00 2.30
KLAC 180119C00090000 C 01/19/18 90.0 0.00 1.40
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.95
KLAC 180119P00042500 P 01/19/18 42.5 0.00 2.15
KLAC 180119P00045000 P 01/19/18 45.0 0.00 2.15
KLAC 180119P00047500 P 01/19/18 47.5 0.00 2.30
KLAC 180119P00050000 P 01/19/18 50.0 0.00 3.60
KLAC 180119P00055000 P 01/19/18 55.0 0.00 4.90
KLAC 180119P00057500 P 01/19/18 57.5 0.50 5.30
KLAC 180119P00060000 P 01/19/18 60.0 1.20 6.00
KLAC 180119P00062500 P 01/19/18 62.5 2.00 6.60
KLAC 180119P00065000 P 01/19/18 65.0 3.50 7.90
KLAC 180119P00067500 P 01/19/18 67.5 5.40 8.50
KLAC 180119P00070000 P 01/19/18 70.0 6.30 10.90
KLAC 180119P00072500 P 01/19/18 72.5 7.40 10.00
KLAC 180119P00075000 P 01/19/18 75.0 9.50 13.90
KLAC 180119P00080000 P 01/19/18 80.0 13.40 17.60
KLAC 180119P00085000 P 01/19/18 85.0 17.60 22.00
KLAC 180119P00090000 P 01/19/18 90.0 22.00 26.50

OPRA data is delayed 15 minutes.