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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 170519C00070000 C 05/19/17 70.0 27.40 29.70
KLAC 170519C00075000 C 05/19/17 75.0 21.20 25.30
KLAC 170519C00080000 C 05/19/17 80.0 16.70 20.20
KLAC 170519C00085000 C 05/19/17 85.0 12.60 15.20
KLAC 170519C00087500 C 05/19/17 87.5 8.70 13.30
KLAC 170519C00090000 C 05/19/17 90.0 7.70 10.00
KLAC 170519C00092500 C 05/19/17 92.5 5.40 7.50
KLAC 170519C00095000 C 05/19/17 95.0 3.30 4.50
KLAC 170519C00097500 C 05/19/17 97.5 1.65 2.15
KLAC 170519C00100000 C 05/19/17 100.0 0.55 1.05
KLAC 170519C00105000 C 05/19/17 105.0 0.05 0.15
KLAC 170519C00110000 C 05/19/17 110.0 0.00 0.20
KLAC 170519C00115000 C 05/19/17 115.0 0.00 0.10
KLAC 170519C00120000 C 05/19/17 120.0 0.00 0.35
KLAC 170519C00125000 C 05/19/17 125.0 0.00 0.80
KLAC 170519C00130000 C 05/19/17 130.0 0.00 0.45
KLAC 170519P00070000 P 05/19/17 70.0 0.00 0.50
KLAC 170519P00075000 P 05/19/17 75.0 0.00 0.50
KLAC 170519P00080000 P 05/19/17 80.0 0.00 0.55
KLAC 170519P00085000 P 05/19/17 85.0 0.00 0.65
KLAC 170519P00087500 P 05/19/17 87.5 0.00 0.25
KLAC 170519P00090000 P 05/19/17 90.0 0.05 0.70
KLAC 170519P00092500 P 05/19/17 92.5 0.20 0.65
KLAC 170519P00095000 P 05/19/17 95.0 0.55 0.95
KLAC 170519P00097500 P 05/19/17 97.5 1.40 1.85
KLAC 170519P00100000 P 05/19/17 100.0 2.80 3.50
KLAC 170519P00105000 P 05/19/17 105.0 5.90 8.10
KLAC 170519P00110000 P 05/19/17 110.0 10.80 12.90
KLAC 170519P00115000 P 05/19/17 115.0 15.20 19.50
KLAC 170519P00120000 P 05/19/17 120.0 20.00 24.70
KLAC 170519P00125000 P 05/19/17 125.0 25.60 29.00
KLAC 170519P00130000 P 05/19/17 130.0 30.60 33.20
KLAC 170616C00037500 C 06/16/17 37.5 59.10 62.50
KLAC 170616C00040000 C 06/16/17 40.0 56.10 60.70
KLAC 170616C00042500 C 06/16/17 42.5 53.30 58.00
KLAC 170616C00045000 C 06/16/17 45.0 50.80 55.50
KLAC 170616C00050000 C 06/16/17 50.0 46.00 50.70
KLAC 170616C00055000 C 06/16/17 55.0 41.00 45.70
KLAC 170616C00060000 C 06/16/17 60.0 36.00 40.70
KLAC 170616C00065000 C 06/16/17 65.0 30.80 35.50
KLAC 170616C00067500 C 06/16/17 67.5 28.30 33.00
KLAC 170616C00070000 C 06/16/17 70.0 26.00 30.30
KLAC 170616C00072500 C 06/16/17 72.5 23.60 28.30
KLAC 170616C00075000 C 06/16/17 75.0 22.60 25.20
KLAC 170616C00077500 C 06/16/17 77.5 19.80 22.30
KLAC 170616C00080000 C 06/16/17 80.0 17.60 19.00
KLAC 170616C00085000 C 06/16/17 85.0 12.70 13.60
KLAC 170616C00090000 C 06/16/17 90.0 8.00 10.70
KLAC 170616C00095000 C 06/16/17 95.0 4.20 5.30
KLAC 170616C00097500 C 06/16/17 97.5 2.55 3.20
KLAC 170616C00100000 C 06/16/17 100.0 1.40 1.95
KLAC 170616C00105000 C 06/16/17 105.0 0.30 0.70
KLAC 170616C00110000 C 06/16/17 110.0 0.00 0.50
KLAC 170616C00115000 C 06/16/17 115.0 0.00 0.35
KLAC 170616C00120000 C 06/16/17 120.0 0.00 1.10
KLAC 170616C00125000 C 06/16/17 125.0 0.00 1.05
KLAC 170616C00130000 C 06/16/17 130.0 0.00 1.05
KLAC 170616C00135000 C 06/16/17 135.0 0.00 1.10
KLAC 170616C00140000 C 06/16/17 140.0 0.00 1.05
KLAC 170616C00145000 C 06/16/17 145.0 0.00 1.10
KLAC 170616C00150000 C 06/16/17 150.0 0.00 0.45
KLAC 170616P00037500 P 06/16/17 37.5 0.00 0.55
KLAC 170616P00040000 P 06/16/17 40.0 0.00 1.05
KLAC 170616P00042500 P 06/16/17 42.5 0.00 0.25
KLAC 170616P00045000 P 06/16/17 45.0 0.00 1.05
KLAC 170616P00050000 P 06/16/17 50.0 0.00 0.25
KLAC 170616P00055000 P 06/16/17 55.0 0.00 0.25
KLAC 170616P00060000 P 06/16/17 60.0 0.00 0.25
KLAC 170616P00065000 P 06/16/17 65.0 0.00 0.30
KLAC 170616P00067500 P 06/16/17 67.5 0.00 0.30
KLAC 170616P00070000 P 06/16/17 70.0 0.00 0.35
KLAC 170616P00072500 P 06/16/17 72.5 0.00 0.40
KLAC 170616P00075000 P 06/16/17 75.0 0.00 0.30
KLAC 170616P00077500 P 06/16/17 77.5 0.00 0.45
KLAC 170616P00080000 P 06/16/17 80.0 0.00 0.20
KLAC 170616P00085000 P 06/16/17 85.0 0.20 0.65
KLAC 170616P00090000 P 06/16/17 90.0 0.35 0.70
KLAC 170616P00095000 P 06/16/17 95.0 1.20 1.75
KLAC 170616P00097500 P 06/16/17 97.5 2.20 2.70
KLAC 170616P00100000 P 06/16/17 100.0 3.50 4.00
KLAC 170616P00105000 P 06/16/17 105.0 7.30 8.20
KLAC 170616P00110000 P 06/16/17 110.0 10.60 14.00
KLAC 170616P00115000 P 06/16/17 115.0 15.10 19.70
KLAC 170616P00120000 P 06/16/17 120.0 20.50 24.80
KLAC 170616P00125000 P 06/16/17 125.0 24.90 29.50
KLAC 170616P00130000 P 06/16/17 130.0 30.00 34.70
KLAC 170616P00135000 P 06/16/17 135.0 35.00 39.70
KLAC 170616P00140000 P 06/16/17 140.0 39.70 44.50
KLAC 170616P00145000 P 06/16/17 145.0 44.90 49.50
KLAC 170616P00150000 P 06/16/17 150.0 50.60 53.90
KLAC 170915C00042500 C 09/15/17 42.5 53.90 58.00
KLAC 170915C00045000 C 09/15/17 45.0 51.00 55.70
KLAC 170915C00050000 C 09/15/17 50.0 46.00 50.80
KLAC 170915C00055000 C 09/15/17 55.0 41.10 45.80
KLAC 170915C00060000 C 09/15/17 60.0 36.00 40.70
KLAC 170915C00065000 C 09/15/17 65.0 31.00 35.80
KLAC 170915C00070000 C 09/15/17 70.0 26.00 30.80
KLAC 170915C00072500 C 09/15/17 72.5 23.60 28.30
KLAC 170915C00075000 C 09/15/17 75.0 21.60 24.50
KLAC 170915C00077500 C 09/15/17 77.5 18.60 23.40
KLAC 170915C00080000 C 09/15/17 80.0 16.40 21.00
KLAC 170915C00082500 C 09/15/17 82.5 14.20 18.50
KLAC 170915C00085000 C 09/15/17 85.0 13.40 15.90
KLAC 170915C00087500 C 09/15/17 87.5 11.30 13.10
KLAC 170915C00090000 C 09/15/17 90.0 10.00 11.10
KLAC 170915C00095000 C 09/15/17 95.0 5.80 7.30
KLAC 170915C00100000 C 09/15/17 100.0 4.00 4.10
KLAC 170915C00105000 C 09/15/17 105.0 1.70 2.35
KLAC 170915C00110000 C 09/15/17 110.0 0.70 1.95
KLAC 170915C00115000 C 09/15/17 115.0 0.20 1.20
KLAC 170915C00120000 C 09/15/17 120.0 0.05 0.45
KLAC 170915P00042500 P 09/15/17 42.5 0.00 0.70
KLAC 170915P00045000 P 09/15/17 45.0 0.00 1.20
KLAC 170915P00050000 P 09/15/17 50.0 0.00 1.40
KLAC 170915P00055000 P 09/15/17 55.0 0.00 1.25
KLAC 170915P00060000 P 09/15/17 60.0 0.00 0.40
KLAC 170915P00065000 P 09/15/17 65.0 0.00 0.50
KLAC 170915P00070000 P 09/15/17 70.0 0.05 0.70
KLAC 170915P00072500 P 09/15/17 72.5 0.10 0.85
KLAC 170915P00075000 P 09/15/17 75.0 0.05 1.00
KLAC 170915P00077500 P 09/15/17 77.5 0.20 1.10
KLAC 170915P00080000 P 09/15/17 80.0 0.25 1.35
KLAC 170915P00082500 P 09/15/17 82.5 0.40 1.40
KLAC 170915P00085000 P 09/15/17 85.0 0.90 1.75
KLAC 170915P00087500 P 09/15/17 87.5 1.35 2.15
KLAC 170915P00090000 P 09/15/17 90.0 1.80 2.65
KLAC 170915P00095000 P 09/15/17 95.0 3.10 4.30
KLAC 170915P00100000 P 09/15/17 100.0 5.50 6.70
KLAC 170915P00105000 P 09/15/17 105.0 8.80 10.40
KLAC 170915P00110000 P 09/15/17 110.0 12.70 14.30
KLAC 170915P00115000 P 09/15/17 115.0 15.70 20.40
KLAC 170915P00120000 P 09/15/17 120.0 20.70 24.20
KLAC 171215C00070000 C 12/15/17 70.0 27.60 30.20
KLAC 171215C00075000 C 12/15/17 75.0 21.40 26.00
KLAC 171215C00080000 C 12/15/17 80.0 18.50 21.60
KLAC 171215C00085000 C 12/15/17 85.0 14.30 16.20
KLAC 171215C00090000 C 12/15/17 90.0 10.50 12.80
KLAC 171215C00092500 C 12/15/17 92.5 9.00 11.20
KLAC 171215C00095000 C 12/15/17 95.0 7.50 9.10
KLAC 171215C00097500 C 12/15/17 97.5 6.10 7.70
KLAC 171215C00100000 C 12/15/17 100.0 4.90 6.00
KLAC 171215C00105000 C 12/15/17 105.0 3.00 4.40
KLAC 171215C00110000 C 12/15/17 110.0 1.55 3.30
KLAC 171215C00115000 C 12/15/17 115.0 0.75 2.15
KLAC 171215C00120000 C 12/15/17 120.0 0.35 1.20
KLAC 171215C00125000 C 12/15/17 125.0 0.10 0.85
KLAC 171215C00130000 C 12/15/17 130.0 0.00 0.45
KLAC 171215C00135000 C 12/15/17 135.0 0.00 0.35
KLAC 171215P00070000 P 12/15/17 70.0 0.15 1.35
KLAC 171215P00075000 P 12/15/17 75.0 0.40 1.00
KLAC 171215P00080000 P 12/15/17 80.0 1.10 1.60
KLAC 171215P00085000 P 12/15/17 85.0 1.75 2.95
KLAC 171215P00090000 P 12/15/17 90.0 2.95 4.20
KLAC 171215P00092500 P 12/15/17 92.5 3.80 5.30
KLAC 171215P00095000 P 12/15/17 95.0 4.70 6.00
KLAC 171215P00097500 P 12/15/17 97.5 5.70 7.20
KLAC 171215P00100000 P 12/15/17 100.0 7.00 8.40
KLAC 171215P00105000 P 12/15/17 105.0 10.10 11.70
KLAC 171215P00110000 P 12/15/17 110.0 13.40 15.80
KLAC 171215P00115000 P 12/15/17 115.0 17.60 19.70
KLAC 171215P00120000 P 12/15/17 120.0 20.80 25.50
KLAC 171215P00125000 P 12/15/17 125.0 25.50 30.20
KLAC 171215P00130000 P 12/15/17 130.0 30.20 34.90
KLAC 171215P00135000 P 12/15/17 135.0 35.90 38.60
KLAC 180119C00040000 C 01/19/18 40.0 56.40 60.80
KLAC 180119C00042500 C 01/19/18 42.5 53.50 58.10
KLAC 180119C00045000 C 01/19/18 45.0 51.00 55.70
KLAC 180119C00047500 C 01/19/18 47.5 48.60 53.30
KLAC 180119C00050000 C 01/19/18 50.0 46.00 50.70
KLAC 180119C00055000 C 01/19/18 55.0 41.10 45.70
KLAC 180119C00057500 C 01/19/18 57.5 38.70 43.20
KLAC 180119C00060000 C 01/19/18 60.0 36.50 40.60
KLAC 180119C00062500 C 01/19/18 62.5 34.60 37.50
KLAC 180119C00065000 C 01/19/18 65.0 32.40 35.10
KLAC 180119C00067500 C 01/19/18 67.5 29.00 33.40
KLAC 180119C00070000 C 01/19/18 70.0 27.10 30.10
KLAC 180119C00072500 C 01/19/18 72.5 24.20 28.50
KLAC 180119C00075000 C 01/19/18 75.0 21.80 26.50
KLAC 180119C00080000 C 01/19/18 80.0 18.50 21.40
KLAC 180119C00085000 C 01/19/18 85.0 14.60 16.80
KLAC 180119C00090000 C 01/19/18 90.0 10.90 12.10
KLAC 180119C00095000 C 01/19/18 95.0 7.90 10.00
KLAC 180119C00100000 C 01/19/18 100.0 5.50 7.50
KLAC 180119C00105000 C 01/19/18 105.0 3.50 4.70
KLAC 180119C00110000 C 01/19/18 110.0 1.80 3.60
KLAC 180119C00115000 C 01/19/18 115.0 1.10 2.00
KLAC 180119C00120000 C 01/19/18 120.0 0.40 1.55
KLAC 180119C00125000 C 01/19/18 125.0 0.05 1.00
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.45
KLAC 180119P00042500 P 01/19/18 42.5 0.00 2.95
KLAC 180119P00045000 P 01/19/18 45.0 0.00 0.40
KLAC 180119P00047500 P 01/19/18 47.5 0.00 0.45
KLAC 180119P00050000 P 01/19/18 50.0 0.00 0.45
KLAC 180119P00055000 P 01/19/18 55.0 0.00 0.70
KLAC 180119P00057500 P 01/19/18 57.5 0.00 0.80
KLAC 180119P00060000 P 01/19/18 60.0 0.00 0.90
KLAC 180119P00062500 P 01/19/18 62.5 0.00 1.05
KLAC 180119P00065000 P 01/19/18 65.0 0.05 1.00
KLAC 180119P00067500 P 01/19/18 67.5 0.15 1.35
KLAC 180119P00070000 P 01/19/18 70.0 0.30 1.45
KLAC 180119P00072500 P 01/19/18 72.5 0.55 1.60
KLAC 180119P00075000 P 01/19/18 75.0 0.60 1.65
KLAC 180119P00080000 P 01/19/18 80.0 1.05 1.90
KLAC 180119P00085000 P 01/19/18 85.0 2.40 3.00
KLAC 180119P00090000 P 01/19/18 90.0 3.20 4.90
KLAC 180119P00095000 P 01/19/18 95.0 5.40 6.60
KLAC 180119P00100000 P 01/19/18 100.0 7.30 9.10
KLAC 180119P00105000 P 01/19/18 105.0 10.10 12.20
KLAC 180119P00110000 P 01/19/18 110.0 13.50 15.50
KLAC 180119P00115000 P 01/19/18 115.0 17.70 20.10
KLAC 180119P00120000 P 01/19/18 120.0 21.20 25.50
KLAC 180119P00125000 P 01/19/18 125.0 25.90 28.90

OPRA data is delayed 15 minutes.