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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 170421C00045000 C 04/21/17 45.0 49.50 52.20
KLAC 170421C00050000 C 04/21/17 50.0 43.50 48.20
KLAC 170421C00055000 C 04/21/17 55.0 38.30 43.00
KLAC 170421C00060000 C 04/21/17 60.0 34.50 37.70
KLAC 170421C00065000 C 04/21/17 65.0 28.70 32.60
KLAC 170421C00070000 C 04/21/17 70.0 24.00 27.10
KLAC 170421C00075000 C 04/21/17 75.0 19.50 22.30
KLAC 170421C00080000 C 04/21/17 80.0 13.60 17.10
KLAC 170421C00082500 C 04/21/17 82.5 11.00 15.70
KLAC 170421C00085000 C 04/21/17 85.0 9.80 12.20
KLAC 170421C00087500 C 04/21/17 87.5 7.10 10.20
KLAC 170421C00090000 C 04/21/17 90.0 4.90 6.90
KLAC 170421C00092500 C 04/21/17 92.5 3.60 4.30
KLAC 170421C00095000 C 04/21/17 95.0 2.10 2.50
KLAC 170421C00100000 C 04/21/17 100.0 0.30 0.65
KLAC 170421C00105000 C 04/21/17 105.0 0.00 0.25
KLAC 170421C00110000 C 04/21/17 110.0 0.00 0.20
KLAC 170421C00115000 C 04/21/17 115.0 0.00 0.20
KLAC 170421C00120000 C 04/21/17 120.0 0.00 0.20
KLAC 170421C00125000 C 04/21/17 125.0 0.00 0.20
KLAC 170421C00130000 C 04/21/17 130.0 0.00 0.20
KLAC 170421P00045000 P 04/21/17 45.0 0.00 0.20
KLAC 170421P00050000 P 04/21/17 50.0 0.00 0.20
KLAC 170421P00055000 P 04/21/17 55.0 0.00 0.20
KLAC 170421P00060000 P 04/21/17 60.0 0.00 0.20
KLAC 170421P00065000 P 04/21/17 65.0 0.00 0.20
KLAC 170421P00070000 P 04/21/17 70.0 0.00 0.20
KLAC 170421P00075000 P 04/21/17 75.0 0.00 0.20
KLAC 170421P00080000 P 04/21/17 80.0 0.00 0.20
KLAC 170421P00082500 P 04/21/17 82.5 0.00 0.20
KLAC 170421P00085000 P 04/21/17 85.0 0.00 0.25
KLAC 170421P00087500 P 04/21/17 87.5 0.05 0.30
KLAC 170421P00090000 P 04/21/17 90.0 0.30 0.50
KLAC 170421P00092500 P 04/21/17 92.5 0.60 0.90
KLAC 170421P00095000 P 04/21/17 95.0 1.30 1.75
KLAC 170421P00100000 P 04/21/17 100.0 2.95 5.30
KLAC 170421P00105000 P 04/21/17 105.0 7.40 10.30
KLAC 170421P00110000 P 04/21/17 110.0 12.90 15.10
KLAC 170421P00115000 P 04/21/17 115.0 17.90 20.60
KLAC 170421P00120000 P 04/21/17 120.0 22.90 25.40
KLAC 170421P00125000 P 04/21/17 125.0 27.00 31.40
KLAC 170421P00130000 P 04/21/17 130.0 32.80 35.70
KLAC 170519C00070000 C 05/19/17 70.0 25.00 27.20
KLAC 170519C00075000 C 05/19/17 75.0 18.80 23.30
KLAC 170519C00080000 C 05/19/17 80.0 14.40 17.70
KLAC 170519C00085000 C 05/19/17 85.0 10.60 12.70
KLAC 170519C00087500 C 05/19/17 87.5 7.50 11.50
KLAC 170519C00090000 C 05/19/17 90.0 6.20 8.40
KLAC 170519C00092500 C 05/19/17 92.5 4.80 5.90
KLAC 170519C00095000 C 05/19/17 95.0 3.20 4.00
KLAC 170519C00097500 C 05/19/17 97.5 2.10 2.75
KLAC 170519C00100000 C 05/19/17 100.0 1.10 1.50
KLAC 170519C00105000 C 05/19/17 105.0 0.15 0.55
KLAC 170519C00110000 C 05/19/17 110.0 0.00 0.30
KLAC 170519C00115000 C 05/19/17 115.0 0.00 0.20
KLAC 170519C00120000 C 05/19/17 120.0 0.00 0.20
KLAC 170519C00125000 C 05/19/17 125.0 0.00 0.20
KLAC 170519C00130000 C 05/19/17 130.0 0.00 0.20
KLAC 170519P00070000 P 05/19/17 70.0 0.00 0.20
KLAC 170519P00075000 P 05/19/17 75.0 0.00 0.25
KLAC 170519P00080000 P 05/19/17 80.0 0.00 0.35
KLAC 170519P00085000 P 05/19/17 85.0 0.30 0.60
KLAC 170519P00087500 P 05/19/17 87.5 0.70 1.15
KLAC 170519P00090000 P 05/19/17 90.0 1.15 1.50
KLAC 170519P00092500 P 05/19/17 92.5 1.85 2.25
KLAC 170519P00095000 P 05/19/17 95.0 2.75 3.40
KLAC 170519P00097500 P 05/19/17 97.5 4.00 4.70
KLAC 170519P00100000 P 05/19/17 100.0 5.60 7.10
KLAC 170519P00105000 P 05/19/17 105.0 8.00 10.60
KLAC 170519P00110000 P 05/19/17 110.0 12.30 17.00
KLAC 170519P00115000 P 05/19/17 115.0 17.70 21.10
KLAC 170519P00120000 P 05/19/17 120.0 22.30 26.80
KLAC 170519P00125000 P 05/19/17 125.0 27.20 32.00
KLAC 170519P00130000 P 05/19/17 130.0 33.10 35.70
KLAC 170616C00037500 C 06/16/17 37.5 56.00 60.80
KLAC 170616C00040000 C 06/16/17 40.0 53.70 58.30
KLAC 170616C00042500 C 06/16/17 42.5 51.10 55.70
KLAC 170616C00045000 C 06/16/17 45.0 48.60 53.20
KLAC 170616C00050000 C 06/16/17 50.0 43.40 48.00
KLAC 170616C00055000 C 06/16/17 55.0 38.50 43.00
KLAC 170616C00060000 C 06/16/17 60.0 33.70 38.40
KLAC 170616C00065000 C 06/16/17 65.0 28.50 33.20
KLAC 170616C00067500 C 06/16/17 67.5 26.10 30.70
KLAC 170616C00070000 C 06/16/17 70.0 23.50 28.10
KLAC 170616C00072500 C 06/16/17 72.5 21.10 25.90
KLAC 170616C00075000 C 06/16/17 75.0 20.00 22.70
KLAC 170616C00077500 C 06/16/17 77.5 17.40 20.10
KLAC 170616C00080000 C 06/16/17 80.0 15.30 17.90
KLAC 170616C00085000 C 06/16/17 85.0 10.70 13.40
KLAC 170616C00090000 C 06/16/17 90.0 7.00 8.30
KLAC 170616C00095000 C 06/16/17 95.0 3.60 4.60
KLAC 170616C00100000 C 06/16/17 100.0 1.60 2.25
KLAC 170616C00105000 C 06/16/17 105.0 0.55 1.30
KLAC 170616P00037500 P 06/16/17 37.5 0.00 0.25
KLAC 170616P00040000 P 06/16/17 40.0 0.00 0.20
KLAC 170616P00042500 P 06/16/17 42.5 0.00 0.20
KLAC 170616P00045000 P 06/16/17 45.0 0.00 0.20
KLAC 170616P00050000 P 06/16/17 50.0 0.00 0.20
KLAC 170616P00055000 P 06/16/17 55.0 0.00 0.20
KLAC 170616P00060000 P 06/16/17 60.0 0.00 0.20
KLAC 170616P00065000 P 06/16/17 65.0 0.00 0.35
KLAC 170616P00067500 P 06/16/17 67.5 0.00 0.20
KLAC 170616P00070000 P 06/16/17 70.0 0.00 0.25
KLAC 170616P00072500 P 06/16/17 72.5 0.00 0.25
KLAC 170616P00075000 P 06/16/17 75.0 0.00 0.25
KLAC 170616P00077500 P 06/16/17 77.5 0.05 0.40
KLAC 170616P00080000 P 06/16/17 80.0 0.00 0.60
KLAC 170616P00085000 P 06/16/17 85.0 0.45 1.00
KLAC 170616P00090000 P 06/16/17 90.0 1.55 1.85
KLAC 170616P00095000 P 06/16/17 95.0 3.10 4.00
KLAC 170616P00100000 P 06/16/17 100.0 6.00 7.20
KLAC 170616P00105000 P 06/16/17 105.0 9.70 10.90
KLAC 170915C00042500 C 09/15/17 42.5 51.00 55.50
KLAC 170915C00045000 C 09/15/17 45.0 48.70 53.30
KLAC 170915C00050000 C 09/15/17 50.0 43.60 48.30
KLAC 170915C00055000 C 09/15/17 55.0 38.60 43.20
KLAC 170915C00060000 C 09/15/17 60.0 33.70 38.20
KLAC 170915C00065000 C 09/15/17 65.0 28.60 33.30
KLAC 170915C00070000 C 09/15/17 70.0 23.80 28.50
KLAC 170915C00072500 C 09/15/17 72.5 21.20 26.00
KLAC 170915C00075000 C 09/15/17 75.0 19.40 23.80
KLAC 170915C00077500 C 09/15/17 77.5 16.80 21.50
KLAC 170915C00080000 C 09/15/17 80.0 15.30 18.20
KLAC 170915C00082500 C 09/15/17 82.5 13.40 15.60
KLAC 170915C00085000 C 09/15/17 85.0 11.40 13.70
KLAC 170915C00087500 C 09/15/17 87.5 10.20 11.90
KLAC 170915C00090000 C 09/15/17 90.0 8.40 10.20
KLAC 170915C00095000 C 09/15/17 95.0 5.20 6.60
KLAC 170915C00100000 C 09/15/17 100.0 2.95 4.20
KLAC 170915C00105000 C 09/15/17 105.0 1.65 1.90
KLAC 170915C00110000 C 09/15/17 110.0 0.50 1.35
KLAC 170915C00115000 C 09/15/17 115.0 0.00 1.20
KLAC 170915C00120000 C 09/15/17 120.0 0.00 0.40
KLAC 170915P00042500 P 09/15/17 42.5 0.00 0.30
KLAC 170915P00045000 P 09/15/17 45.0 0.00 0.30
KLAC 170915P00050000 P 09/15/17 50.0 0.00 0.30
KLAC 170915P00055000 P 09/15/17 55.0 0.00 0.25
KLAC 170915P00060000 P 09/15/17 60.0 0.00 0.30
KLAC 170915P00065000 P 09/15/17 65.0 0.00 0.45
KLAC 170915P00070000 P 09/15/17 70.0 0.10 0.65
KLAC 170915P00072500 P 09/15/17 72.5 0.10 0.70
KLAC 170915P00075000 P 09/15/17 75.0 0.35 0.95
KLAC 170915P00077500 P 09/15/17 77.5 0.50 1.20
KLAC 170915P00080000 P 09/15/17 80.0 1.00 2.15
KLAC 170915P00082500 P 09/15/17 82.5 1.35 1.95
KLAC 170915P00085000 P 09/15/17 85.0 1.80 2.75
KLAC 170915P00087500 P 09/15/17 87.5 2.35 3.40
KLAC 170915P00090000 P 09/15/17 90.0 3.00 4.20
KLAC 170915P00095000 P 09/15/17 95.0 4.80 5.80
KLAC 170915P00100000 P 09/15/17 100.0 7.40 9.10
KLAC 170915P00105000 P 09/15/17 105.0 10.80 12.90
KLAC 170915P00110000 P 09/15/17 110.0 14.80 17.00
KLAC 170915P00115000 P 09/15/17 115.0 18.10 22.90
KLAC 170915P00120000 P 09/15/17 120.0 23.00 27.40
KLAC 180119C00040000 C 01/19/18 40.0 53.80 58.50
KLAC 180119C00042500 C 01/19/18 42.5 50.60 55.50
KLAC 180119C00045000 C 01/19/18 45.0 48.70 53.50
KLAC 180119C00047500 C 01/19/18 47.5 45.70 50.50
KLAC 180119C00050000 C 01/19/18 50.0 43.60 48.40
KLAC 180119C00055000 C 01/19/18 55.0 38.20 43.00
KLAC 180119C00057500 C 01/19/18 57.5 36.00 40.80
KLAC 180119C00060000 C 01/19/18 60.0 33.60 38.40
KLAC 180119C00062500 C 01/19/18 62.5 31.80 35.40
KLAC 180119C00065000 C 01/19/18 65.0 29.70 33.00
KLAC 180119C00067500 C 01/19/18 67.5 26.70 31.50
KLAC 180119C00070000 C 01/19/18 70.0 25.00 28.30
KLAC 180119C00072500 C 01/19/18 72.5 21.70 26.50
KLAC 180119C00075000 C 01/19/18 75.0 20.10 23.60
KLAC 180119C00080000 C 01/19/18 80.0 16.20 18.50
KLAC 180119C00085000 C 01/19/18 85.0 12.30 15.50
KLAC 180119C00090000 C 01/19/18 90.0 10.00 11.80
KLAC 180119C00095000 C 01/19/18 95.0 6.40 8.70
KLAC 180119C00100000 C 01/19/18 100.0 4.10 6.60
KLAC 180119C00105000 C 01/19/18 105.0 2.50 4.00
KLAC 180119C00110000 C 01/19/18 110.0 1.50 2.50
KLAC 180119C00115000 C 01/19/18 115.0 0.45 1.65
KLAC 180119C00120000 C 01/19/18 120.0 0.00 0.90
KLAC 180119C00125000 C 01/19/18 125.0 0.00 0.65
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.35
KLAC 180119P00042500 P 01/19/18 42.5 0.00 0.35
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 0.05 0.60
KLAC 180119P00057500 P 01/19/18 57.5 0.05 0.65
KLAC 180119P00060000 P 01/19/18 60.0 0.10 0.95
KLAC 180119P00062500 P 01/19/18 62.5 0.20 0.85
KLAC 180119P00065000 P 01/19/18 65.0 0.50 1.40
KLAC 180119P00067500 P 01/19/18 67.5 0.60 1.20
KLAC 180119P00070000 P 01/19/18 70.0 0.45 1.40
KLAC 180119P00072500 P 01/19/18 72.5 1.00 1.65
KLAC 180119P00075000 P 01/19/18 75.0 1.15 2.05
KLAC 180119P00080000 P 01/19/18 80.0 1.85 2.90
KLAC 180119P00085000 P 01/19/18 85.0 2.95 4.30
KLAC 180119P00090000 P 01/19/18 90.0 4.40 6.00
KLAC 180119P00095000 P 01/19/18 95.0 6.20 8.30
KLAC 180119P00100000 P 01/19/18 100.0 8.70 11.20
KLAC 180119P00105000 P 01/19/18 105.0 11.90 14.60
KLAC 180119P00110000 P 01/19/18 110.0 15.60 18.90
KLAC 180119P00115000 P 01/19/18 115.0 19.90 22.90
KLAC 180119P00120000 P 01/19/18 120.0 23.00 27.40
KLAC 180119P00125000 P 01/19/18 125.0 27.50 32.10

OPRA data is delayed 15 minutes.