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 (2016-05-20)Premium Content

Kla Tencor Corporation (KLAC)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 160819C00037500 C 08/19/16 37.5 37.00 39.90
KLAC 160819C00040000 C 08/19/16 40.0 33.70 38.30
KLAC 160819C00042500 C 08/19/16 42.5 31.20 35.90
KLAC 160819C00045000 C 08/19/16 45.0 28.70 33.10
KLAC 160819C00050000 C 08/19/16 50.0 23.70 28.10
KLAC 160819C00055000 C 08/19/16 55.0 18.80 23.40
KLAC 160819C00060000 C 08/19/16 60.0 14.50 18.40
KLAC 160819C00065000 C 08/19/16 65.0 8.90 13.40
KLAC 160819C00067500 C 08/19/16 67.5 6.30 11.00
KLAC 160819C00070000 C 08/19/16 70.0 3.80 8.50
KLAC 160819C00072500 C 08/19/16 72.5 2.90 5.30
KLAC 160819C00075000 C 08/19/16 75.0 1.25 3.30
KLAC 160819C00077500 C 08/19/16 77.5 0.25 1.75
KLAC 160819C00080000 C 08/19/16 80.0 0.00 1.10
KLAC 160819C00082500 C 08/19/16 82.5 0.00 0.90
KLAC 160819C00085000 C 08/19/16 85.0 0.00 1.70
KLAC 160819C00090000 C 08/19/16 90.0 0.00 0.85
KLAC 160819C00095000 C 08/19/16 95.0 0.00 1.35
KLAC 160819C00100000 C 08/19/16 100.0 0.00 0.85
KLAC 160819C00105000 C 08/19/16 105.0 0.00 0.90
KLAC 160819P00037500 P 08/19/16 37.5 0.00 0.05
KLAC 160819P00040000 P 08/19/16 40.0 0.00 0.05
KLAC 160819P00042500 P 08/19/16 42.5 0.00 0.05
KLAC 160819P00045000 P 08/19/16 45.0 0.00 1.25
KLAC 160819P00050000 P 08/19/16 50.0 0.00 1.25
KLAC 160819P00055000 P 08/19/16 55.0 0.00 4.80
KLAC 160819P00060000 P 08/19/16 60.0 0.00 4.80
KLAC 160819P00065000 P 08/19/16 65.0 0.00 4.80
KLAC 160819P00067500 P 08/19/16 67.5 0.00 4.80
KLAC 160819P00070000 P 08/19/16 70.0 0.00 0.40
KLAC 160819P00072500 P 08/19/16 72.5 0.15 2.85
KLAC 160819P00075000 P 08/19/16 75.0 0.50 3.40
KLAC 160819P00077500 P 08/19/16 77.5 0.40 4.90
KLAC 160819P00080000 P 08/19/16 80.0 2.20 6.50
KLAC 160819P00082500 P 08/19/16 82.5 4.70 9.00
KLAC 160819P00085000 P 08/19/16 85.0 7.50 11.40
KLAC 160819P00090000 P 08/19/16 90.0 12.50 16.40
KLAC 160819P00095000 P 08/19/16 95.0 17.00 21.40
KLAC 160819P00100000 P 08/19/16 100.0 22.00 26.40
KLAC 160819P00105000 P 08/19/16 105.0 28.30 31.40
KLAC 160916C00032500 C 09/16/16 32.5 42.00 44.90
KLAC 160916C00035000 C 09/16/16 35.0 38.60 43.30
KLAC 160916C00037500 C 09/16/16 37.5 36.10 40.80
KLAC 160916C00040000 C 09/16/16 40.0 33.80 38.40
KLAC 160916C00042500 C 09/16/16 42.5 31.20 35.90
KLAC 160916C00045000 C 09/16/16 45.0 28.70 33.40
KLAC 160916C00047500 C 09/16/16 47.5 26.20 30.90
KLAC 160916C00050000 C 09/16/16 50.0 23.70 28.40
KLAC 160916C00055000 C 09/16/16 55.0 18.80 23.40
KLAC 160916C00057500 C 09/16/16 57.5 16.30 20.90
KLAC 160916C00060000 C 09/16/16 60.0 13.80 18.40
KLAC 160916C00062500 C 09/16/16 62.5 11.30 15.90
KLAC 160916C00065000 C 09/16/16 65.0 8.80 13.30
KLAC 160916C00067500 C 09/16/16 67.5 6.80 10.30
KLAC 160916C00070000 C 09/16/16 70.0 4.10 7.40
KLAC 160916C00072500 C 09/16/16 72.5 3.30 4.80
KLAC 160916C00075000 C 09/16/16 75.0 1.35 3.10
KLAC 160916C00080000 C 09/16/16 80.0 0.05 1.90
KLAC 160916C00085000 C 09/16/16 85.0 0.00 0.60
KLAC 160916C00090000 C 09/16/16 90.0 0.00 1.15
KLAC 160916C00095000 C 09/16/16 95.0 0.00 1.10
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 0.05
KLAC 160916P00040000 P 09/16/16 40.0 0.00 1.70
KLAC 160916P00042500 P 09/16/16 42.5 0.00 0.70
KLAC 160916P00045000 P 09/16/16 45.0 0.00 0.85
KLAC 160916P00047500 P 09/16/16 47.5 0.00 0.95
KLAC 160916P00050000 P 09/16/16 50.0 0.00 1.00
KLAC 160916P00055000 P 09/16/16 55.0 0.00 1.00
KLAC 160916P00057500 P 09/16/16 57.5 0.00 0.60
KLAC 160916P00060000 P 09/16/16 60.0 0.00 0.60
KLAC 160916P00062500 P 09/16/16 62.5 0.00 0.60
KLAC 160916P00065000 P 09/16/16 65.0 0.00 0.50
KLAC 160916P00067500 P 09/16/16 67.5 0.00 0.60
KLAC 160916P00070000 P 09/16/16 70.0 0.10 1.10
KLAC 160916P00072500 P 09/16/16 72.5 0.25 1.95
KLAC 160916P00075000 P 09/16/16 75.0 0.75 2.30
KLAC 160916P00080000 P 09/16/16 80.0 2.50 6.70
KLAC 160916P00085000 P 09/16/16 85.0 7.40 11.50
KLAC 160916P00090000 P 09/16/16 90.0 12.00 16.30
KLAC 160916P00095000 P 09/16/16 95.0 17.30 21.50
KLAC 161216C00037500 C 12/16/16 37.5 36.40 40.20
KLAC 161216C00040000 C 12/16/16 40.0 33.70 38.40
KLAC 161216C00042500 C 12/16/16 42.5 31.20 35.90
KLAC 161216C00045000 C 12/16/16 45.0 28.70 33.40
KLAC 161216C00050000 C 12/16/16 50.0 23.80 28.40
KLAC 161216C00055000 C 12/16/16 55.0 18.80 23.40
KLAC 161216C00060000 C 12/16/16 60.0 13.90 18.40
KLAC 161216C00065000 C 12/16/16 65.0 9.10 13.50
KLAC 161216C00067500 C 12/16/16 67.5 6.80 9.70
KLAC 161216C00070000 C 12/16/16 70.0 4.70 9.00
KLAC 161216C00072500 C 12/16/16 72.5 3.70 6.20
KLAC 161216C00075000 C 12/16/16 75.0 1.20 3.80
KLAC 161216C00077500 C 12/16/16 77.5 0.55 3.20
KLAC 161216C00080000 C 12/16/16 80.0 0.00 1.90
KLAC 161216C00085000 C 12/16/16 85.0 0.00 0.80
KLAC 161216C00090000 C 12/16/16 90.0 0.00 2.90
KLAC 161216C00095000 C 12/16/16 95.0 0.00 4.80
KLAC 161216C00100000 C 12/16/16 100.0 0.00 4.80
KLAC 161216C00105000 C 12/16/16 105.0 0.00 1.10
KLAC 161216P00037500 P 12/16/16 37.5 0.00 0.10
KLAC 161216P00040000 P 12/16/16 40.0 0.00 4.80
KLAC 161216P00042500 P 12/16/16 42.5 0.00 0.60
KLAC 161216P00045000 P 12/16/16 45.0 0.00 0.60
KLAC 161216P00050000 P 12/16/16 50.0 0.00 1.10
KLAC 161216P00055000 P 12/16/16 55.0 0.00 0.60
KLAC 161216P00060000 P 12/16/16 60.0 0.00 0.80
KLAC 161216P00065000 P 12/16/16 65.0 0.10 1.00
KLAC 161216P00067500 P 12/16/16 67.5 0.05 0.90
KLAC 161216P00070000 P 12/16/16 70.0 0.45 2.80
KLAC 161216P00072500 P 12/16/16 72.5 1.00 3.10
KLAC 161216P00075000 P 12/16/16 75.0 0.55 3.20
KLAC 161216P00077500 P 12/16/16 77.5 1.80 5.70
KLAC 161216P00080000 P 12/16/16 80.0 3.30 7.80
KLAC 161216P00085000 P 12/16/16 85.0 7.40 11.70
KLAC 161216P00090000 P 12/16/16 90.0 12.20 16.50
KLAC 161216P00095000 P 12/16/16 95.0 17.20 21.40
KLAC 161216P00100000 P 12/16/16 100.0 22.20 26.40
KLAC 161216P00105000 P 12/16/16 105.0 27.00 31.40
KLAC 170120C00023500 C 01/20/17 23.5 50.40 54.20
KLAC 170120C00025000 C 01/20/17 25.0 48.60 53.30
KLAC 170120C00026000 C 01/20/17 26.0 47.70 52.30
KLAC 170120C00027500 C 01/20/17 27.5 46.10 50.80
KLAC 170120C00028500 C 01/20/17 28.5 45.10 49.80
KLAC 170120C00030000 C 01/20/17 30.0 43.70 48.30
KLAC 170120C00031000 C 01/20/17 31.0 42.70 47.30
KLAC 170120C00032500 C 01/20/17 32.5 41.10 45.80
KLAC 170120C00033500 C 01/20/17 33.5 40.10 44.80
KLAC 170120C00035000 C 01/20/17 35.0 38.70 43.30
KLAC 170120C00037500 C 01/20/17 37.5 36.20 40.90
KLAC 170120C00038500 C 01/20/17 38.5 35.20 39.90
KLAC 170120C00040000 C 01/20/17 40.0 33.70 38.40
KLAC 170120C00042500 C 01/20/17 42.5 31.20 35.90
KLAC 170120C00043500 C 01/20/17 43.5 30.20 34.90
KLAC 170120C00045000 C 01/20/17 45.0 28.70 33.40
KLAC 170120C00047500 C 01/20/17 47.5 26.40 30.30
KLAC 170120C00048500 C 01/20/17 48.5 25.30 29.30
KLAC 170120C00050000 C 01/20/17 50.0 24.00 27.80
KLAC 170120C00052500 C 01/20/17 52.5 21.40 25.30
KLAC 170120C00053500 C 01/20/17 53.5 20.40 24.30
KLAC 170120C00055000 C 01/20/17 55.0 19.00 22.70
KLAC 170120C00056000 C 01/20/17 56.0 18.00 21.70
KLAC 170120C00057500 C 01/20/17 57.5 16.60 20.30
KLAC 170120C00058500 C 01/20/17 58.5 15.60 19.30
KLAC 170120C00060000 C 01/20/17 60.0 14.10 17.90
KLAC 170120C00061000 C 01/20/17 61.0 13.20 17.10
KLAC 170120C00062500 C 01/20/17 62.5 11.60 15.70
KLAC 170120C00063500 C 01/20/17 63.5 10.80 14.80
KLAC 170120C00065000 C 01/20/17 65.0 9.40 13.20
KLAC 170120C00066000 C 01/20/17 66.0 8.20 12.60
KLAC 170120C00067500 C 01/20/17 67.5 6.90 10.90
KLAC 170120C00068500 C 01/20/17 68.5 6.10 9.90
KLAC 170120C00070000 C 01/20/17 70.0 5.00 8.00
KLAC 170120C00071000 C 01/20/17 71.0 4.20 8.50
KLAC 170120C00072500 C 01/20/17 72.5 3.00 6.80
KLAC 170120C00073500 C 01/20/17 73.5 2.30 6.10
KLAC 170120C00075000 C 01/20/17 75.0 1.40 5.10
KLAC 170120C00077500 C 01/20/17 77.5 0.40 2.90
KLAC 170120C00078500 C 01/20/17 78.5 0.30 2.45
KLAC 170120C00080000 C 01/20/17 80.0 0.00 1.80
KLAC 170120C00083500 C 01/20/17 83.5 0.00 1.20
KLAC 170120C00085000 C 01/20/17 85.0 0.00 1.00
KLAC 170120C00088500 C 01/20/17 88.5 0.00 0.50
KLAC 170120C00090000 C 01/20/17 90.0 0.00 0.50
KLAC 170120C00093500 C 01/20/17 93.5 0.00 4.80
KLAC 170120C00095000 C 01/20/17 95.0 0.00 4.80
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.70
KLAC 170120C00100000 C 01/20/17 100.0 0.00 1.00
KLAC 170120C00105000 C 01/20/17 105.0 0.00 1.10
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 0.70
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.05
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.05
KLAC 170120P00035000 P 01/20/17 35.0 0.00 0.05
KLAC 170120P00037500 P 01/20/17 37.5 0.00 0.10
KLAC 170120P00038500 P 01/20/17 38.5 0.00 0.65
KLAC 170120P00040000 P 01/20/17 40.0 0.00 0.70
KLAC 170120P00042500 P 01/20/17 42.5 0.00 0.75
KLAC 170120P00043500 P 01/20/17 43.5 0.00 1.10
KLAC 170120P00045000 P 01/20/17 45.0 0.00 0.60
KLAC 170120P00047500 P 01/20/17 47.5 0.00 0.85
KLAC 170120P00048500 P 01/20/17 48.5 0.00 0.75
KLAC 170120P00050000 P 01/20/17 50.0 0.00 0.80
KLAC 170120P00052500 P 01/20/17 52.5 0.00 0.80
KLAC 170120P00053500 P 01/20/17 53.5 0.00 0.65
KLAC 170120P00055000 P 01/20/17 55.0 0.00 0.70
KLAC 170120P00056000 P 01/20/17 56.0 0.00 0.70
KLAC 170120P00057500 P 01/20/17 57.5 0.00 0.50
KLAC 170120P00058500 P 01/20/17 58.5 0.00 0.50
KLAC 170120P00060000 P 01/20/17 60.0 0.00 0.55
KLAC 170120P00061000 P 01/20/17 61.0 0.00 0.60
KLAC 170120P00062500 P 01/20/17 62.5 0.00 0.95
KLAC 170120P00063500 P 01/20/17 63.5 0.00 0.70
KLAC 170120P00065000 P 01/20/17 65.0 0.00 0.80
KLAC 170120P00066000 P 01/20/17 66.0 0.10 0.90
KLAC 170120P00067500 P 01/20/17 67.5 0.00 2.20
KLAC 170120P00068500 P 01/20/17 68.5 0.00 1.40
KLAC 170120P00070000 P 01/20/17 70.0 0.15 1.70
KLAC 170120P00071000 P 01/20/17 71.0 0.10 1.95
KLAC 170120P00072500 P 01/20/17 72.5 0.85 2.40
KLAC 170120P00073500 P 01/20/17 73.5 0.20 2.85
KLAC 170120P00075000 P 01/20/17 75.0 0.85 4.70
KLAC 170120P00077500 P 01/20/17 77.5 2.10 6.20
KLAC 170120P00078500 P 01/20/17 78.5 2.50 6.90
KLAC 170120P00080000 P 01/20/17 80.0 3.60 7.50
KLAC 170120P00083500 P 01/20/17 83.5 6.10 10.60
KLAC 170120P00085000 P 01/20/17 85.0 7.30 11.90
KLAC 170120P00088500 P 01/20/17 88.5 10.50 15.10
KLAC 170120P00090000 P 01/20/17 90.0 12.00 16.50
KLAC 170120P00093500 P 01/20/17 93.5 15.50 19.90
KLAC 170120P00095000 P 01/20/17 95.0 17.00 21.30
KLAC 170120P00098500 P 01/20/17 98.5 20.50 24.80
KLAC 170120P00100000 P 01/20/17 100.0 22.00 26.40
KLAC 170120P00105000 P 01/20/17 105.0 27.00 31.40
KLAC 170317C00037500 C 03/17/17 37.5 36.30 40.30
KLAC 170317C00040000 C 03/17/17 40.0 33.70 38.10
KLAC 170317C00042500 C 03/17/17 42.5 31.20 35.90
KLAC 170317C00045000 C 03/17/17 45.0 28.80 33.40
KLAC 170317C00050000 C 03/17/17 50.0 23.80 28.40
KLAC 170317C00055000 C 03/17/17 55.0 19.10 23.50
KLAC 170317C00060000 C 03/17/17 60.0 14.10 18.30
KLAC 170317C00065000 C 03/17/17 65.0 10.50 12.50
KLAC 170317C00067500 C 03/17/17 67.5 7.50 11.50
KLAC 170317C00070000 C 03/17/17 70.0 5.30 9.50
KLAC 170317C00072500 C 03/17/17 72.5 3.80 6.90
KLAC 170317C00075000 C 03/17/17 75.0 2.75 5.50
KLAC 170317C00077500 C 03/17/17 77.5 1.65 4.10
KLAC 170317C00080000 C 03/17/17 80.0 0.65 2.90
KLAC 170317C00082500 C 03/17/17 82.5 0.00 4.80
KLAC 170317C00085000 C 03/17/17 85.0 0.00 4.80
KLAC 170317C00090000 C 03/17/17 90.0 0.00 4.80
KLAC 170317C00095000 C 03/17/17 95.0 0.00 4.80
KLAC 170317C00100000 C 03/17/17 100.0 0.00 4.80
KLAC 170317C00105000 C 03/17/17 105.0 0.00 4.80
KLAC 170317C00110000 C 03/17/17 110.0 0.00 1.10
KLAC 170317P00037500 P 03/17/17 37.5 0.00 1.10
KLAC 170317P00040000 P 03/17/17 40.0 0.00 1.10
KLAC 170317P00042500 P 03/17/17 42.5 0.00 2.15
KLAC 170317P00045000 P 03/17/17 45.0 0.00 1.40
KLAC 170317P00050000 P 03/17/17 50.0 0.00 1.40
KLAC 170317P00055000 P 03/17/17 55.0 0.00 0.55
KLAC 170317P00060000 P 03/17/17 60.0 0.00 2.85
KLAC 170317P00065000 P 03/17/17 65.0 0.05 2.20
KLAC 170317P00067500 P 03/17/17 67.5 0.65 4.40
KLAC 170317P00070000 P 03/17/17 70.0 0.75 4.80
KLAC 170317P00072500 P 03/17/17 72.5 1.70 4.90
KLAC 170317P00075000 P 03/17/17 75.0 1.90 5.60
KLAC 170317P00077500 P 03/17/17 77.5 3.70 6.90
KLAC 170317P00080000 P 03/17/17 80.0 4.00 8.40
KLAC 170317P00082500 P 03/17/17 82.5 6.00 10.20
KLAC 170317P00085000 P 03/17/17 85.0 8.80 12.20
KLAC 170317P00090000 P 03/17/17 90.0 12.70 16.60
KLAC 170317P00095000 P 03/17/17 95.0 17.00 21.50
KLAC 170317P00100000 P 03/17/17 100.0 22.00 26.40
KLAC 170317P00105000 P 03/17/17 105.0 27.00 31.40
KLAC 170317P00110000 P 03/17/17 110.0 32.00 36.40
KLAC 180119C00040000 C 01/19/18 40.0 33.60 38.50
KLAC 180119C00042500 C 01/19/18 42.5 31.10 36.00
KLAC 180119C00045000 C 01/19/18 45.0 28.60 33.50
KLAC 180119C00047500 C 01/19/18 47.5 26.10 31.00
KLAC 180119C00050000 C 01/19/18 50.0 23.60 28.50
KLAC 180119C00055000 C 01/19/18 55.0 18.60 23.50
KLAC 180119C00057500 C 01/19/18 57.5 16.50 21.50
KLAC 180119C00060000 C 01/19/18 60.0 14.00 18.90
KLAC 180119C00062500 C 01/19/18 62.5 12.00 16.90
KLAC 180119C00065000 C 01/19/18 65.0 10.00 14.70
KLAC 180119C00067500 C 01/19/18 67.5 8.00 12.90
KLAC 180119C00070000 C 01/19/18 70.0 6.50 10.90
KLAC 180119C00072500 C 01/19/18 72.5 5.00 9.30
KLAC 180119C00075000 C 01/19/18 75.0 3.50 7.80
KLAC 180119C00080000 C 01/19/18 80.0 1.00 5.50
KLAC 180119C00085000 C 01/19/18 85.0 0.00 5.00
KLAC 180119C00090000 C 01/19/18 90.0 0.00 3.40
KLAC 180119P00040000 P 01/19/18 40.0 0.00 2.45
KLAC 180119P00042500 P 01/19/18 42.5 0.00 5.00
KLAC 180119P00045000 P 01/19/18 45.0 0.00 5.00
KLAC 180119P00047500 P 01/19/18 47.5 0.00 5.00
KLAC 180119P00050000 P 01/19/18 50.0 0.00 5.00
KLAC 180119P00055000 P 01/19/18 55.0 0.00 5.00
KLAC 180119P00057500 P 01/19/18 57.5 0.00 5.00
KLAC 180119P00060000 P 01/19/18 60.0 0.00 5.00
KLAC 180119P00062500 P 01/19/18 62.5 0.00 5.00
KLAC 180119P00065000 P 01/19/18 65.0 0.00 5.00
KLAC 180119P00067500 P 01/19/18 67.5 0.60 5.50
KLAC 180119P00070000 P 01/19/18 70.0 1.00 5.80
KLAC 180119P00072500 P 01/19/18 72.5 2.00 6.90
KLAC 180119P00075000 P 01/19/18 75.0 3.10 7.90
KLAC 180119P00080000 P 01/19/18 80.0 5.70 10.50
KLAC 180119P00085000 P 01/19/18 85.0 9.00 13.90
KLAC 180119P00090000 P 01/19/18 90.0 13.20 18.00

OPRA data is delayed 15 minutes.