Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 180518C00075000 C May 18, 2018 75.0 24.20 28.90
KLAC 180518C00080000 C May 18, 2018 80.0 19.70 24.40
KLAC 180518C00085000 C May 18, 2018 85.0 15.00 18.80
KLAC 180518C00090000 C May 18, 2018 90.0 11.90 12.60
KLAC 180518C00095000 C May 18, 2018 95.0 8.10 8.30
KLAC 180518C00100000 C May 18, 2018 100.0 4.60 4.90
KLAC 180518C00105000 C May 18, 2018 105.0 2.35 2.55
KLAC 180518C00110000 C May 18, 2018 110.0 1.10 1.25
KLAC 180518C00115000 C May 18, 2018 115.0 0.45 0.60
KLAC 180518C00120000 C May 18, 2018 120.0 0.15 0.30
KLAC 180518C00125000 C May 18, 2018 125.0 0.10 0.20
KLAC 180518C00130000 C May 18, 2018 130.0 0.00 0.15
KLAC 180518C00135000 C May 18, 2018 135.0 0.00 0.15
KLAC 180518C00140000 C May 18, 2018 140.0 0.00 0.10
KLAC 180518C00145000 C May 18, 2018 145.0 0.00 0.10
KLAC 180518C00150000 C May 18, 2018 150.0 0.00 0.10
KLAC 180518C00155000 C May 18, 2018 155.0 0.00 0.15
KLAC 180518C00160000 C May 18, 2018 160.0 0.00 0.15
KLAC 180518C00165000 C May 18, 2018 165.0 0.00 0.10
KLAC 180518P00075000 P May 18, 2018 75.0 0.00 0.15
KLAC 180518P00080000 P May 18, 2018 80.0 0.15 0.30
KLAC 180518P00085000 P May 18, 2018 85.0 0.40 0.50
KLAC 180518P00090000 P May 18, 2018 90.0 0.90 1.10
KLAC 180518P00095000 P May 18, 2018 95.0 1.90 2.05
KLAC 180518P00100000 P May 18, 2018 100.0 3.60 3.90
KLAC 180518P00105000 P May 18, 2018 105.0 6.40 6.70
KLAC 180518P00110000 P May 18, 2018 110.0 10.10 10.50
KLAC 180518P00115000 P May 18, 2018 115.0 14.00 15.10
KLAC 180518P00120000 P May 18, 2018 120.0 16.50 21.20
KLAC 180518P00125000 P May 18, 2018 125.0 22.00 26.20
KLAC 180518P00130000 P May 18, 2018 130.0 26.80 31.30
KLAC 180518P00135000 P May 18, 2018 135.0 31.90 36.40
KLAC 180518P00140000 P May 18, 2018 140.0 36.70 41.40
KLAC 180518P00145000 P May 18, 2018 145.0 41.70 46.10
KLAC 180518P00150000 P May 18, 2018 150.0 46.90 51.30
KLAC 180518P00155000 P May 18, 2018 155.0 51.90 56.20
KLAC 180518P00160000 P May 18, 2018 160.0 56.80 61.20
KLAC 180518P00165000 P May 18, 2018 165.0 63.30 65.50
KLAC 180615C00070000 C Jun 15, 2018 70.0 30.70 33.40
KLAC 180615C00075000 C Jun 15, 2018 75.0 24.20 28.60
KLAC 180615C00080000 C Jun 15, 2018 80.0 19.60 24.00
KLAC 180615C00085000 C Jun 15, 2018 85.0 16.90 17.60
KLAC 180615C00090000 C Jun 15, 2018 90.0 12.70 13.40
KLAC 180615C00095000 C Jun 15, 2018 95.0 9.00 9.30
KLAC 180615C00100000 C Jun 15, 2018 100.0 5.80 6.20
KLAC 180615C00105000 C Jun 15, 2018 105.0 3.60 3.80
KLAC 180615C00110000 C Jun 15, 2018 110.0 2.05 2.20
KLAC 180615C00115000 C Jun 15, 2018 115.0 1.10 1.25
KLAC 180615C00120000 C Jun 15, 2018 120.0 0.55 0.70
KLAC 180615C00125000 C Jun 15, 2018 125.0 0.30 0.40
KLAC 180615C00130000 C Jun 15, 2018 130.0 0.10 0.25
KLAC 180615C00135000 C Jun 15, 2018 135.0 0.10 0.15
KLAC 180615C00140000 C Jun 15, 2018 140.0 0.00 0.10
KLAC 180615C00145000 C Jun 15, 2018 145.0 0.00 0.15
KLAC 180615C00150000 C Jun 15, 2018 150.0 0.00 0.25
KLAC 180615P00070000 P Jun 15, 2018 70.0 0.15 0.25
KLAC 180615P00075000 P Jun 15, 2018 75.0 0.30 0.40
KLAC 180615P00080000 P Jun 15, 2018 80.0 0.55 0.70
KLAC 180615P00085000 P Jun 15, 2018 85.0 1.00 1.15
KLAC 180615P00090000 P Jun 15, 2018 90.0 1.80 1.95
KLAC 180615P00095000 P Jun 15, 2018 95.0 3.00 3.20
KLAC 180615P00100000 P Jun 15, 2018 100.0 4.90 5.10
KLAC 180615P00105000 P Jun 15, 2018 105.0 7.60 7.80
KLAC 180615P00110000 P Jun 15, 2018 110.0 10.90 11.60
KLAC 180615P00115000 P Jun 15, 2018 115.0 14.80 15.50
KLAC 180615P00120000 P Jun 15, 2018 120.0 17.40 21.20
KLAC 180615P00125000 P Jun 15, 2018 125.0 23.10 25.90
KLAC 180615P00130000 P Jun 15, 2018 130.0 27.50 31.80
KLAC 180615P00135000 P Jun 15, 2018 135.0 32.40 36.00
KLAC 180615P00140000 P Jun 15, 2018 140.0 36.80 41.40
KLAC 180615P00145000 P Jun 15, 2018 145.0 41.80 46.50
KLAC 180615P00150000 P Jun 15, 2018 150.0 46.70 51.50
KLAC 180921C00075000 C Sep 21, 2018 75.0 25.80 29.70
KLAC 180921C00080000 C Sep 21, 2018 80.0 22.80 23.40
KLAC 180921C00085000 C Sep 21, 2018 85.0 18.80 19.60
KLAC 180921C00090000 C Sep 21, 2018 90.0 14.90 15.80
KLAC 180921C00095000 C Sep 21, 2018 95.0 11.80 12.20
KLAC 180921C00100000 C Sep 21, 2018 100.0 9.00 9.30
KLAC 180921C00105000 C Sep 21, 2018 105.0 6.70 7.00
KLAC 180921C00110000 C Sep 21, 2018 110.0 4.80 5.10
KLAC 180921C00115000 C Sep 21, 2018 115.0 3.30 3.70
KLAC 180921C00120000 C Sep 21, 2018 120.0 2.35 2.60
KLAC 180921C00125000 C Sep 21, 2018 125.0 1.60 1.85
KLAC 180921C00130000 C Sep 21, 2018 130.0 1.05 1.30
KLAC 180921C00135000 C Sep 21, 2018 135.0 0.70 0.90
KLAC 180921C00140000 C Sep 21, 2018 140.0 0.45 0.70
KLAC 180921C00145000 C Sep 21, 2018 145.0 0.30 0.45
KLAC 180921C00150000 C Sep 21, 2018 150.0 0.15 0.30
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 180921P00075000 P Sep 21, 2018 75.0 1.20 1.50
KLAC 180921P00080000 P Sep 21, 2018 80.0 1.90 2.25
KLAC 180921P00085000 P Sep 21, 2018 85.0 2.90 3.10
KLAC 180921P00090000 P Sep 21, 2018 90.0 4.10 4.50
KLAC 180921P00095000 P Sep 21, 2018 95.0 5.80 6.20
KLAC 180921P00100000 P Sep 21, 2018 100.0 8.00 8.40
KLAC 180921P00105000 P Sep 21, 2018 105.0 10.50 11.00
KLAC 180921P00110000 P Sep 21, 2018 110.0 13.80 14.20
KLAC 180921P00115000 P Sep 21, 2018 115.0 17.20 17.90
KLAC 180921P00120000 P Sep 21, 2018 120.0 21.20 21.70
KLAC 180921P00125000 P Sep 21, 2018 125.0 25.30 26.00
KLAC 180921P00130000 P Sep 21, 2018 130.0 29.60 30.60
KLAC 180921P00135000 P Sep 21, 2018 135.0 32.20 36.50
KLAC 180921P00140000 P Sep 21, 2018 140.0 37.30 41.40
KLAC 180921P00145000 P Sep 21, 2018 145.0 42.00 46.40
KLAC 180921P00150000 P Sep 21, 2018 150.0 47.00 51.50
KLAC 180921P00155000 P Sep 21, 2018 155.0 51.90 56.30
KLAC 180921P00160000 P Sep 21, 2018 160.0 57.60 61.10
OPRA data is delayed 15 minutes.