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 (2014-05-23)Premium Content

Kla Tencor Corporation (KLAC)
As of Jul 22 2014 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 140816C00035000 C 08/16/14 35.0 38.90 40.90
KLAC 140816C00040000 C 08/16/14 40.0 34.20 35.40
KLAC 140816C00045000 C 08/16/14 45.0 29.30 30.40
KLAC 140816C00050000 C 08/16/14 50.0 24.30 25.40
KLAC 140816C00055000 C 08/16/14 55.0 19.40 20.20
KLAC 140816C00060000 C 08/16/14 60.0 14.50 15.30
KLAC 140816C00065000 C 08/16/14 65.0 9.50 10.20
KLAC 140816C00070000 C 08/16/14 70.0 4.80 5.30
KLAC 140816C00075000 C 08/16/14 75.0 1.55 1.70
KLAC 140816C00080000 C 08/16/14 80.0 0.20 0.35
KLAC 140816C00085000 C 08/16/14 85.0 0.00 0.15
KLAC 140816C00090000 C 08/16/14 90.0 0.00 0.05
KLAC 140816C00095000 C 08/16/14 95.0 0.00 0.05
KLAC 140816C00100000 C 08/16/14 100.0 0.00 0.05
KLAC 140816P00035000 P 08/16/14 35.0 0.00 0.05
KLAC 140816P00040000 P 08/16/14 40.0 0.00 0.05
KLAC 140816P00045000 P 08/16/14 45.0 0.00 0.05
KLAC 140816P00050000 P 08/16/14 50.0 0.00 0.05
KLAC 140816P00055000 P 08/16/14 55.0 0.00 0.05
KLAC 140816P00060000 P 08/16/14 60.0 0.00 0.10
KLAC 140816P00065000 P 08/16/14 65.0 0.05 0.20
KLAC 140816P00070000 P 08/16/14 70.0 0.50 0.60
KLAC 140816P00075000 P 08/16/14 75.0 2.20 2.35
KLAC 140816P00080000 P 08/16/14 80.0 5.60 6.30
KLAC 140816P00085000 P 08/16/14 85.0 10.30 11.10
KLAC 140816P00090000 P 08/16/14 90.0 15.30 16.10
KLAC 140816P00095000 P 08/16/14 95.0 20.10 21.20
KLAC 140816P00100000 P 08/16/14 100.0 25.30 26.20
KLAC 140920C00035000 C 09/20/14 35.0 38.90 40.90
KLAC 140920C00040000 C 09/20/14 40.0 34.10 36.00
KLAC 140920C00045000 C 09/20/14 45.0 29.10 30.70
KLAC 140920C00050000 C 09/20/14 50.0 24.10 25.70
KLAC 140920C00055000 C 09/20/14 55.0 19.40 20.20
KLAC 140920C00060000 C 09/20/14 60.0 14.50 15.30
KLAC 140920C00065000 C 09/20/14 65.0 9.50 10.20
KLAC 140920C00070000 C 09/20/14 70.0 5.00 5.50
KLAC 140920C00075000 C 09/20/14 75.0 2.00 2.25
KLAC 140920C00080000 C 09/20/14 80.0 0.50 0.65
KLAC 140920C00085000 C 09/20/14 85.0 0.05 0.25
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 0.05
KLAC 140920P00040000 P 09/20/14 40.0 0.00 0.05
KLAC 140920P00045000 P 09/20/14 45.0 0.00 0.05
KLAC 140920P00050000 P 09/20/14 50.0 0.00 0.05
KLAC 140920P00055000 P 09/20/14 55.0 0.05 0.15
KLAC 140920P00060000 P 09/20/14 60.0 0.10 0.20
KLAC 140920P00065000 P 09/20/14 65.0 0.25 0.40
KLAC 140920P00070000 P 09/20/14 70.0 0.95 1.10
KLAC 140920P00075000 P 09/20/14 75.0 2.85 3.10
KLAC 140920P00080000 P 09/20/14 80.0 5.90 6.60
KLAC 140920P00085000 P 09/20/14 85.0 10.40 11.20
KLAC 140920P00090000 P 09/20/14 90.0 15.30 16.10
KLAC 140920P00095000 P 09/20/14 95.0 20.20 21.10
KLAC 141220C00035000 C 12/20/14 35.0 38.90 40.90
KLAC 141220C00040000 C 12/20/14 40.0 34.10 35.40
KLAC 141220C00045000 C 12/20/14 45.0 29.10 30.40
KLAC 141220C00050000 C 12/20/14 50.0 24.30 25.30
KLAC 141220C00055000 C 12/20/14 55.0 19.50 20.30
KLAC 141220C00060000 C 12/20/14 60.0 14.60 15.40
KLAC 141220C00065000 C 12/20/14 65.0 10.00 10.90
KLAC 141220C00070000 C 12/20/14 70.0 6.30 6.60
KLAC 141220C00075000 C 12/20/14 75.0 3.40 3.70
KLAC 141220C00080000 C 12/20/14 80.0 1.60 1.85
KLAC 141220C00085000 C 12/20/14 85.0 0.60 0.85
KLAC 141220C00090000 C 12/20/14 90.0 0.20 0.40
KLAC 141220C00095000 C 12/20/14 95.0 0.05 0.20
KLAC 141220P00035000 P 12/20/14 35.0 0.00 0.05
KLAC 141220P00040000 P 12/20/14 40.0 0.00 0.05
KLAC 141220P00045000 P 12/20/14 45.0 0.05 0.15
KLAC 141220P00050000 P 12/20/14 50.0 0.10 0.25
KLAC 141220P00055000 P 12/20/14 55.0 0.25 0.40
KLAC 141220P00060000 P 12/20/14 60.0 0.60 0.75
KLAC 141220P00065000 P 12/20/14 65.0 1.25 1.35
KLAC 141220P00070000 P 12/20/14 70.0 2.50 2.70
KLAC 141220P00075000 P 12/20/14 75.0 4.70 4.90
KLAC 141220P00080000 P 12/20/14 80.0 7.80 8.10
KLAC 141220P00085000 P 12/20/14 85.0 11.50 12.20
KLAC 141220P00090000 P 12/20/14 90.0 16.00 16.80
KLAC 141220P00095000 P 12/20/14 95.0 20.70 21.70
KLAC 150117C00025000 C 01/17/15 25.0 48.60 51.50
KLAC 150117C00030000 C 01/17/15 30.0 43.90 45.90
KLAC 150117C00033000 C 01/17/15 33.0 40.90 42.90
KLAC 150117C00035000 C 01/17/15 35.0 37.90 41.60
KLAC 150117C00038000 C 01/17/15 38.0 36.10 37.40
KLAC 150117C00040000 C 01/17/15 40.0 34.10 35.40
KLAC 150117C00043000 C 01/17/15 43.0 31.10 32.40
KLAC 150117C00045000 C 01/17/15 45.0 29.10 30.40
KLAC 150117C00047000 C 01/17/15 47.0 27.10 28.40
KLAC 150117C00050000 C 01/17/15 50.0 24.30 25.30
KLAC 150117C00055000 C 01/17/15 55.0 19.50 20.30
KLAC 150117C00060000 C 01/17/15 60.0 14.70 15.50
KLAC 150117C00065000 C 01/17/15 65.0 10.10 11.10
KLAC 150117C00070000 C 01/17/15 70.0 6.60 6.90
KLAC 150117C00075000 C 01/17/15 75.0 3.80 4.10
KLAC 150117C00080000 C 01/17/15 80.0 1.90 2.15
KLAC 150117C00085000 C 01/17/15 85.0 0.85 1.05
KLAC 150117C00090000 C 01/17/15 90.0 0.30 0.50
KLAC 150117P00025000 P 01/17/15 25.0 0.00 0.05
KLAC 150117P00030000 P 01/17/15 30.0 0.00 0.05
KLAC 150117P00033000 P 01/17/15 33.0 0.00 0.05
KLAC 150117P00035000 P 01/17/15 35.0 0.00 0.05
KLAC 150117P00038000 P 01/17/15 38.0 0.00 0.05
KLAC 150117P00040000 P 01/17/15 40.0 0.00 0.10
KLAC 150117P00043000 P 01/17/15 43.0 0.05 0.20
KLAC 150117P00045000 P 01/17/15 45.0 0.05 0.25
KLAC 150117P00047000 P 01/17/15 47.0 0.10 0.25
KLAC 150117P00050000 P 01/17/15 50.0 0.20 0.30
KLAC 150117P00055000 P 01/17/15 55.0 0.40 0.55
KLAC 150117P00060000 P 01/17/15 60.0 0.75 0.90
KLAC 150117P00065000 P 01/17/15 65.0 1.50 1.60
KLAC 150117P00070000 P 01/17/15 70.0 2.85 3.00
KLAC 150117P00075000 P 01/17/15 75.0 5.00 5.30
KLAC 150117P00080000 P 01/17/15 80.0 8.10 8.40
KLAC 150117P00085000 P 01/17/15 85.0 11.70 12.50
KLAC 150117P00090000 P 01/17/15 90.0 16.10 16.90
KLAC 150320C00040000 C 03/20/15 40.0 33.90 35.40
KLAC 150320C00045000 C 03/20/15 45.0 29.20 30.30
KLAC 150320C00050000 C 03/20/15 50.0 24.40 25.30
KLAC 150320C00055000 C 03/20/15 55.0 19.60 20.30
KLAC 150320C00060000 C 03/20/15 60.0 15.00 15.70
KLAC 150320C00065000 C 03/20/15 65.0 10.70 11.50
KLAC 150320C00070000 C 03/20/15 70.0 7.30 7.60
KLAC 150320C00075000 C 03/20/15 75.0 4.60 4.80
KLAC 150320C00080000 C 03/20/15 80.0 2.65 2.85
KLAC 150320C00085000 C 03/20/15 85.0 1.40 1.65
KLAC 150320C00090000 C 03/20/15 90.0 0.65 0.90
KLAC 150320C00095000 C 03/20/15 95.0 0.30 0.50
KLAC 150320C00100000 C 03/20/15 100.0 0.10 0.30
KLAC 150320C00105000 C 03/20/15 105.0 0.00 0.20
KLAC 150320C00110000 C 03/20/15 110.0 0.00 0.15
KLAC 150320P00040000 P 03/20/15 40.0 0.05 0.25
KLAC 150320P00045000 P 03/20/15 45.0 0.15 0.30
KLAC 150320P00050000 P 03/20/15 50.0 0.35 0.50
KLAC 150320P00055000 P 03/20/15 55.0 0.70 0.85
KLAC 150320P00060000 P 03/20/15 60.0 1.25 1.45
KLAC 150320P00065000 P 03/20/15 65.0 2.25 2.45
KLAC 150320P00070000 P 03/20/15 70.0 3.80 4.10
KLAC 150320P00075000 P 03/20/15 75.0 6.10 6.40
KLAC 150320P00080000 P 03/20/15 80.0 9.20 9.50
KLAC 150320P00085000 P 03/20/15 85.0 13.00 13.30
KLAC 150320P00090000 P 03/20/15 90.0 16.90 17.90
KLAC 150320P00095000 P 03/20/15 95.0 21.40 22.40
KLAC 150320P00100000 P 03/20/15 100.0 26.10 27.10
KLAC 150320P00105000 P 03/20/15 105.0 31.00 32.00
KLAC 150320P00110000 P 03/20/15 110.0 36.00 37.00
KLAC 160115C00035000 C 01/15/16 35.0 37.40 42.00
KLAC 160115C00040000 C 01/15/16 40.0 33.90 35.90
KLAC 160115C00045000 C 01/15/16 45.0 28.90 30.80
KLAC 160115C00050000 C 01/15/16 50.0 24.10 26.00
KLAC 160115C00055000 C 01/15/16 55.0 19.80 21.30
KLAC 160115C00060000 C 01/15/16 60.0 15.90 17.40
KLAC 160115C00065000 C 01/15/16 65.0 12.30 13.90
KLAC 160115C00070000 C 01/15/16 70.0 9.70 10.10
KLAC 160115C00075000 C 01/15/16 75.0 7.20 7.60
KLAC 160115C00080000 C 01/15/16 80.0 5.30 5.60
KLAC 160115C00085000 C 01/15/16 85.0 3.70 4.10
KLAC 160115C00090000 C 01/15/16 90.0 2.65 2.90
KLAC 160115C00095000 C 01/15/16 95.0 1.80 2.10
KLAC 160115C00100000 C 01/15/16 100.0 1.20 1.50
KLAC 160115C00105000 C 01/15/16 105.0 0.80 1.10
KLAC 160115P00035000 P 01/15/16 35.0 0.35 0.55
KLAC 160115P00040000 P 01/15/16 40.0 0.60 0.80
KLAC 160115P00045000 P 01/15/16 45.0 0.90 1.25
KLAC 160115P00050000 P 01/15/16 50.0 1.50 1.80
KLAC 160115P00055000 P 01/15/16 55.0 2.35 2.65
KLAC 160115P00060000 P 01/15/16 60.0 3.50 3.90
KLAC 160115P00065000 P 01/15/16 65.0 5.20 5.50
KLAC 160115P00070000 P 01/15/16 70.0 7.20 7.60
KLAC 160115P00075000 P 01/15/16 75.0 9.80 10.20
KLAC 160115P00080000 P 01/15/16 80.0 12.90 13.20
KLAC 160115P00085000 P 01/15/16 85.0 16.30 16.70
KLAC 160115P00090000 P 01/15/16 90.0 20.20 20.60
KLAC 160115P00095000 P 01/15/16 95.0 23.40 25.30
KLAC 160115P00100000 P 01/15/16 100.0 27.80 29.60
KLAC 160115P00105000 P 01/15/16 105.0 32.30 34.20

OPRA data is delayed 15 minutes.