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 (2014-08-22)Premium Content

Kla Tencor Corporation (KLAC)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 141018C00050000 C 10/18/14 50.0 26.10 27.30
KLAC 141018C00055000 C 10/18/14 55.0 20.20 23.40
KLAC 141018C00060000 C 10/18/14 60.0 15.20 17.30
KLAC 141018C00065000 C 10/18/14 65.0 10.90 12.30
KLAC 141018C00067500 C 10/18/14 67.5 8.70 9.80
KLAC 141018C00070000 C 10/18/14 70.0 6.30 7.30
KLAC 141018C00072500 C 10/18/14 72.5 4.00 4.80
KLAC 141018C00075000 C 10/18/14 75.0 2.20 2.30
KLAC 141018C00077500 C 10/18/14 77.5 0.80 0.90
KLAC 141018C00080000 C 10/18/14 80.0 0.20 0.30
KLAC 141018C00085000 C 10/18/14 85.0 0.00 0.05
KLAC 141018C00090000 C 10/18/14 90.0 0.00 0.05
KLAC 141018C00095000 C 10/18/14 95.0 0.00 0.05
KLAC 141018C00100000 C 10/18/14 100.0 0.00 0.05
KLAC 141018C00105000 C 10/18/14 105.0 0.00 0.05
KLAC 141018P00050000 P 10/18/14 50.0 0.00 0.05
KLAC 141018P00055000 P 10/18/14 55.0 0.00 0.05
KLAC 141018P00060000 P 10/18/14 60.0 0.00 0.05
KLAC 141018P00065000 P 10/18/14 65.0 0.00 0.05
KLAC 141018P00067500 P 10/18/14 67.5 0.00 0.05
KLAC 141018P00070000 P 10/18/14 70.0 0.00 0.10
KLAC 141018P00072500 P 10/18/14 72.5 0.15 0.30
KLAC 141018P00075000 P 10/18/14 75.0 0.65 0.75
KLAC 141018P00077500 P 10/18/14 77.5 1.65 1.90
KLAC 141018P00080000 P 10/18/14 80.0 3.50 3.80
KLAC 141018P00085000 P 10/18/14 85.0 7.10 8.90
KLAC 141018P00090000 P 10/18/14 90.0 11.30 13.80
KLAC 141018P00095000 P 10/18/14 95.0 16.20 19.10
KLAC 141018P00100000 P 10/18/14 100.0 21.30 23.90
KLAC 141018P00105000 P 10/18/14 105.0 26.30 29.00
KLAC 141122C00065000 C 11/22/14 65.0 11.40 13.10
KLAC 141122C00070000 C 11/22/14 70.0 6.90 8.40
KLAC 141122C00072500 C 11/22/14 72.5 4.80 5.30
KLAC 141122C00075000 C 11/22/14 75.0 3.20 3.40
KLAC 141122C00077500 C 11/22/14 77.5 1.90 2.05
KLAC 141122C00080000 C 11/22/14 80.0 1.00 1.15
KLAC 141122C00082500 C 11/22/14 82.5 0.45 0.60
KLAC 141122C00085000 C 11/22/14 85.0 0.20 0.30
KLAC 141122C00087500 C 11/22/14 87.5 0.05 0.15
KLAC 141122C00090000 C 11/22/14 90.0 0.00 0.10
KLAC 141122C00095000 C 11/22/14 95.0 0.00 0.05
KLAC 141122P00065000 P 11/22/14 65.0 0.20 0.30
KLAC 141122P00070000 P 11/22/14 70.0 0.65 0.80
KLAC 141122P00072500 P 11/22/14 72.5 1.15 1.30
KLAC 141122P00075000 P 11/22/14 75.0 1.95 2.15
KLAC 141122P00077500 P 11/22/14 77.5 3.20 3.40
KLAC 141122P00080000 P 11/22/14 80.0 4.80 5.00
KLAC 141122P00082500 P 11/22/14 82.5 6.70 7.20
KLAC 141122P00085000 P 11/22/14 85.0 7.90 9.50
KLAC 141122P00087500 P 11/22/14 87.5 10.20 11.90
KLAC 141122P00090000 P 11/22/14 90.0 12.60 14.50
KLAC 141122P00095000 P 11/22/14 95.0 17.50 19.30
KLAC 141220C00035000 C 12/20/14 35.0 40.80 43.80
KLAC 141220C00040000 C 12/20/14 40.0 36.10 38.00
KLAC 141220C00045000 C 12/20/14 45.0 31.10 33.00
KLAC 141220C00050000 C 12/20/14 50.0 26.10 28.00
KLAC 141220C00055000 C 12/20/14 55.0 21.20 23.00
KLAC 141220C00060000 C 12/20/14 60.0 16.60 17.90
KLAC 141220C00065000 C 12/20/14 65.0 11.70 13.80
KLAC 141220C00067500 C 12/20/14 67.5 9.20 11.40
KLAC 141220C00070000 C 12/20/14 70.0 7.00 8.50
KLAC 141220C00072500 C 12/20/14 72.5 5.20 5.60
KLAC 141220C00075000 C 12/20/14 75.0 3.60 3.80
KLAC 141220C00077500 C 12/20/14 77.5 2.30 2.50
KLAC 141220C00080000 C 12/20/14 80.0 1.40 1.50
KLAC 141220C00082500 C 12/20/14 82.5 0.75 0.90
KLAC 141220C00085000 C 12/20/14 85.0 0.35 0.50
KLAC 141220C00090000 C 12/20/14 90.0 0.05 0.20
KLAC 141220C00095000 C 12/20/14 95.0 0.00 0.10
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 0.00 0.05
KLAC 141220P00050000 P 12/20/14 50.0 0.00 0.05
KLAC 141220P00055000 P 12/20/14 55.0 0.05 0.10
KLAC 141220P00060000 P 12/20/14 60.0 0.15 0.20
KLAC 141220P00065000 P 12/20/14 65.0 0.40 0.45
KLAC 141220P00067500 P 12/20/14 67.5 0.60 0.70
KLAC 141220P00070000 P 12/20/14 70.0 0.95 1.10
KLAC 141220P00072500 P 12/20/14 72.5 1.55 1.75
KLAC 141220P00075000 P 12/20/14 75.0 2.45 2.60
KLAC 141220P00077500 P 12/20/14 77.5 3.60 3.90
KLAC 141220P00080000 P 12/20/14 80.0 5.10 5.40
KLAC 141220P00082500 P 12/20/14 82.5 7.00 7.50
KLAC 141220P00085000 P 12/20/14 85.0 9.10 9.60
KLAC 141220P00090000 P 12/20/14 90.0 12.70 14.40
KLAC 141220P00095000 P 12/20/14 95.0 17.50 19.30
KLAC 150117C00025000 C 01/17/15 25.0 50.70 53.80
KLAC 150117C00030000 C 01/17/15 30.0 45.70 48.80
KLAC 150117C00033000 C 01/17/15 33.0 42.70 45.80
KLAC 150117C00035000 C 01/17/15 35.0 40.70 43.80
KLAC 150117C00038000 C 01/17/15 38.0 37.70 40.80
KLAC 150117C00040000 C 01/17/15 40.0 35.60 38.80
KLAC 150117C00043000 C 01/17/15 43.0 32.70 35.80
KLAC 150117C00045000 C 01/17/15 45.0 30.50 33.80
KLAC 150117C00047000 C 01/17/15 47.0 28.70 31.80
KLAC 150117C00050000 C 01/17/15 50.0 26.20 28.50
KLAC 150117C00055000 C 01/17/15 55.0 21.20 23.50
KLAC 150117C00060000 C 01/17/15 60.0 16.30 18.50
KLAC 150117C00065000 C 01/17/15 65.0 11.50 13.60
KLAC 150117C00067500 C 01/17/15 67.5 9.30 11.20
KLAC 150117C00070000 C 01/17/15 70.0 7.30 7.90
KLAC 150117C00072500 C 01/17/15 72.5 5.60 5.90
KLAC 150117C00075000 C 01/17/15 75.0 4.00 4.20
KLAC 150117C00077500 C 01/17/15 77.5 2.70 2.90
KLAC 150117C00080000 C 01/17/15 80.0 1.70 1.90
KLAC 150117C00082500 C 01/17/15 82.5 1.05 1.20
KLAC 150117C00085000 C 01/17/15 85.0 0.60 0.70
KLAC 150117C00090000 C 01/17/15 90.0 0.15 0.30
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 0.05
KLAC 150117P00043000 P 01/17/15 43.0 0.00 0.10
KLAC 150117P00045000 P 01/17/15 45.0 0.00 0.10
KLAC 150117P00047000 P 01/17/15 47.0 0.00 0.10
KLAC 150117P00050000 P 01/17/15 50.0 0.00 0.10
KLAC 150117P00055000 P 01/17/15 55.0 0.10 0.20
KLAC 150117P00060000 P 01/17/15 60.0 0.25 0.35
KLAC 150117P00065000 P 01/17/15 65.0 0.55 0.65
KLAC 150117P00067500 P 01/17/15 67.5 0.85 1.00
KLAC 150117P00070000 P 01/17/15 70.0 1.30 1.45
KLAC 150117P00072500 P 01/17/15 72.5 2.00 2.15
KLAC 150117P00075000 P 01/17/15 75.0 2.90 3.10
KLAC 150117P00077500 P 01/17/15 77.5 4.10 4.30
KLAC 150117P00080000 P 01/17/15 80.0 5.60 5.80
KLAC 150117P00082500 P 01/17/15 82.5 7.30 7.60
KLAC 150117P00085000 P 01/17/15 85.0 9.20 9.80
KLAC 150117P00090000 P 01/17/15 90.0 12.70 14.50
KLAC 150320C00040000 C 03/20/15 40.0 35.40 38.70
KLAC 150320C00045000 C 03/20/15 45.0 30.50 33.70
KLAC 150320C00050000 C 03/20/15 50.0 26.20 28.70
KLAC 150320C00055000 C 03/20/15 55.0 21.10 23.90
KLAC 150320C00060000 C 03/20/15 60.0 16.50 19.00
KLAC 150320C00065000 C 03/20/15 65.0 12.00 13.70
KLAC 150320C00067500 C 03/20/15 67.5 9.90 10.60
KLAC 150320C00070000 C 03/20/15 70.0 8.10 8.40
KLAC 150320C00072500 C 03/20/15 72.5 6.40 6.70
KLAC 150320C00075000 C 03/20/15 75.0 4.90 5.20
KLAC 150320C00077500 C 03/20/15 77.5 3.70 3.90
KLAC 150320C00080000 C 03/20/15 80.0 2.70 2.90
KLAC 150320C00082500 C 03/20/15 82.5 1.90 2.10
KLAC 150320C00085000 C 03/20/15 85.0 1.30 1.45
KLAC 150320C00090000 C 03/20/15 90.0 0.60 0.70
KLAC 150320C00095000 C 03/20/15 95.0 0.20 0.35
KLAC 150320C00100000 C 03/20/15 100.0 0.05 0.20
KLAC 150320C00105000 C 03/20/15 105.0 0.00 0.10
KLAC 150320C00110000 C 03/20/15 110.0 0.00 0.05
KLAC 150320P00040000 P 03/20/15 40.0 0.00 0.10
KLAC 150320P00045000 P 03/20/15 45.0 0.05 0.15
KLAC 150320P00050000 P 03/20/15 50.0 0.10 0.25
KLAC 150320P00055000 P 03/20/15 55.0 0.30 0.45
KLAC 150320P00060000 P 03/20/15 60.0 0.65 0.75
KLAC 150320P00065000 P 03/20/15 65.0 1.25 1.40
KLAC 150320P00067500 P 03/20/15 67.5 1.75 1.90
KLAC 150320P00070000 P 03/20/15 70.0 2.35 2.55
KLAC 150320P00072500 P 03/20/15 72.5 3.20 3.40
KLAC 150320P00075000 P 03/20/15 75.0 4.20 4.40
KLAC 150320P00077500 P 03/20/15 77.5 5.50 5.70
KLAC 150320P00080000 P 03/20/15 80.0 7.00 7.20
KLAC 150320P00082500 P 03/20/15 82.5 8.60 8.90
KLAC 150320P00085000 P 03/20/15 85.0 10.60 10.90
KLAC 150320P00090000 P 03/20/15 90.0 14.40 15.30
KLAC 150320P00095000 P 03/20/15 95.0 18.00 20.00
KLAC 150320P00100000 P 03/20/15 100.0 22.20 24.90
KLAC 150320P00105000 P 03/20/15 105.0 27.20 29.80
KLAC 150320P00110000 P 03/20/15 110.0 32.20 35.00
KLAC 160115C00035000 C 01/15/16 35.0 39.60 43.90
KLAC 160115C00040000 C 01/15/16 40.0 35.20 38.90
KLAC 160115C00045000 C 01/15/16 45.0 31.10 33.90
KLAC 160115C00050000 C 01/15/16 50.0 26.00 29.10
KLAC 160115C00055000 C 01/15/16 55.0 21.70 24.20
KLAC 160115C00060000 C 01/15/16 60.0 17.30 20.50
KLAC 160115C00065000 C 01/15/16 65.0 13.70 14.90
KLAC 160115C00067500 C 01/15/16 67.5 12.20 13.20
KLAC 160115C00070000 C 01/15/16 70.0 10.60 11.20
KLAC 160115C00072500 C 01/15/16 72.5 9.20 9.80
KLAC 160115C00075000 C 01/15/16 75.0 7.90 8.50
KLAC 160115C00077500 C 01/15/16 77.5 7.00 7.40
KLAC 160115C00080000 C 01/15/16 80.0 5.90 6.20
KLAC 160115C00082500 C 01/15/16 82.5 5.00 5.30
KLAC 160115C00085000 C 01/15/16 85.0 4.20 4.50
KLAC 160115C00090000 C 01/15/16 90.0 2.80 3.20
KLAC 160115C00095000 C 01/15/16 95.0 1.90 2.25
KLAC 160115C00100000 C 01/15/16 100.0 1.25 1.60
KLAC 160115C00105000 C 01/15/16 105.0 0.85 1.15
KLAC 160115P00035000 P 01/15/16 35.0 0.25 0.45
KLAC 160115P00040000 P 01/15/16 40.0 0.50 0.65
KLAC 160115P00045000 P 01/15/16 45.0 0.80 1.00
KLAC 160115P00050000 P 01/15/16 50.0 1.30 1.55
KLAC 160115P00055000 P 01/15/16 55.0 2.00 2.25
KLAC 160115P00060000 P 01/15/16 60.0 3.00 3.30
KLAC 160115P00065000 P 01/15/16 65.0 4.40 4.70
KLAC 160115P00067500 P 01/15/16 67.5 5.30 5.70
KLAC 160115P00070000 P 01/15/16 70.0 6.30 6.50
KLAC 160115P00072500 P 01/15/16 72.5 7.30 7.60
KLAC 160115P00075000 P 01/15/16 75.0 8.60 8.80
KLAC 160115P00077500 P 01/15/16 77.5 9.90 10.20
KLAC 160115P00080000 P 01/15/16 80.0 11.40 11.70
KLAC 160115P00082500 P 01/15/16 82.5 13.00 13.30
KLAC 160115P00085000 P 01/15/16 85.0 14.70 15.00
KLAC 160115P00090000 P 01/15/16 90.0 18.40 18.70
KLAC 160115P00095000 P 01/15/16 95.0 21.60 22.90
KLAC 160115P00100000 P 01/15/16 100.0 25.80 27.40
KLAC 160115P00105000 P 01/15/16 105.0 29.10 32.30

OPRA data is delayed 15 minutes.