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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 141122C00050000 C 11/22/14 50.0 25.00 26.70
KLAC 141122C00055000 C 11/22/14 55.0 19.80 21.70
KLAC 141122C00057500 C 11/22/14 57.5 17.60 19.20
KLAC 141122C00060000 C 11/22/14 60.0 15.20 16.60
KLAC 141122C00062500 C 11/22/14 62.5 12.70 14.10
KLAC 141122C00065000 C 11/22/14 65.0 10.20 11.60
KLAC 141122C00067500 C 11/22/14 67.5 7.80 9.10
KLAC 141122C00070000 C 11/22/14 70.0 5.60 6.60
KLAC 141122C00072500 C 11/22/14 72.5 3.80 4.10
KLAC 141122C00075000 C 11/22/14 75.0 2.20 2.40
KLAC 141122C00077500 C 11/22/14 77.5 1.00 1.25
KLAC 141122C00080000 C 11/22/14 80.0 0.40 0.55
KLAC 141122C00082500 C 11/22/14 82.5 0.10 0.25
KLAC 141122C00085000 C 11/22/14 85.0 0.05 0.10
KLAC 141122C00087500 C 11/22/14 87.5 0.00 0.05
KLAC 141122C00090000 C 11/22/14 90.0 0.00 0.05
KLAC 141122C00095000 C 11/22/14 95.0 0.00 0.05
KLAC 141122P00050000 P 11/22/14 50.0 0.00 0.05
KLAC 141122P00055000 P 11/22/14 55.0 0.00 0.05
KLAC 141122P00057500 P 11/22/14 57.5 0.00 0.05
KLAC 141122P00060000 P 11/22/14 60.0 0.00 0.05
KLAC 141122P00062500 P 11/22/14 62.5 0.05 0.10
KLAC 141122P00065000 P 11/22/14 65.0 0.05 0.20
KLAC 141122P00067500 P 11/22/14 67.5 0.10 0.35
KLAC 141122P00070000 P 11/22/14 70.0 0.30 0.55
KLAC 141122P00072500 P 11/22/14 72.5 0.80 0.90
KLAC 141122P00075000 P 11/22/14 75.0 1.65 1.85
KLAC 141122P00077500 P 11/22/14 77.5 3.00 3.20
KLAC 141122P00080000 P 11/22/14 80.0 4.80 5.30
KLAC 141122P00082500 P 11/22/14 82.5 6.70 7.50
KLAC 141122P00085000 P 11/22/14 85.0 8.20 10.40
KLAC 141122P00087500 P 11/22/14 87.5 10.40 12.90
KLAC 141122P00090000 P 11/22/14 90.0 14.00 14.90
KLAC 141122P00095000 P 11/22/14 95.0 17.70 20.40
KLAC 141220C00035000 C 12/20/14 35.0 38.90 43.30
KLAC 141220C00040000 C 12/20/14 40.0 33.80 38.10
KLAC 141220C00045000 C 12/20/14 45.0 29.50 31.80
KLAC 141220C00050000 C 12/20/14 50.0 24.40 26.70
KLAC 141220C00055000 C 12/20/14 55.0 20.20 21.90
KLAC 141220C00060000 C 12/20/14 60.0 15.30 16.70
KLAC 141220C00065000 C 12/20/14 65.0 10.30 11.70
KLAC 141220C00067500 C 12/20/14 67.5 8.00 9.30
KLAC 141220C00070000 C 12/20/14 70.0 6.20 6.80
KLAC 141220C00072500 C 12/20/14 72.5 4.30 4.70
KLAC 141220C00075000 C 12/20/14 75.0 2.75 3.10
KLAC 141220C00077500 C 12/20/14 77.5 1.65 1.95
KLAC 141220C00080000 C 12/20/14 80.0 0.85 1.10
KLAC 141220C00082500 C 12/20/14 82.5 0.45 0.65
KLAC 141220C00085000 C 12/20/14 85.0 0.15 0.45
KLAC 141220C00090000 C 12/20/14 90.0 0.00 0.15
KLAC 141220C00095000 C 12/20/14 95.0 0.00 0.05
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 0.00 0.15
KLAC 141220P00060000 P 12/20/14 60.0 0.00 0.25
KLAC 141220P00065000 P 12/20/14 65.0 0.20 0.25
KLAC 141220P00067500 P 12/20/14 67.5 0.40 0.60
KLAC 141220P00070000 P 12/20/14 70.0 0.75 0.90
KLAC 141220P00072500 P 12/20/14 72.5 1.40 1.55
KLAC 141220P00075000 P 12/20/14 75.0 2.30 2.55
KLAC 141220P00077500 P 12/20/14 77.5 3.60 4.00
KLAC 141220P00080000 P 12/20/14 80.0 5.20 5.70
KLAC 141220P00082500 P 12/20/14 82.5 7.20 7.80
KLAC 141220P00085000 P 12/20/14 85.0 8.90 10.50
KLAC 141220P00090000 P 12/20/14 90.0 12.80 15.40
KLAC 141220P00095000 P 12/20/14 95.0 17.80 20.30
KLAC 150117C00025000 C 01/17/15 25.0 48.90 53.30
KLAC 150117C00030000 C 01/17/15 30.0 43.70 47.40
KLAC 150117C00033000 C 01/17/15 33.0 41.80 44.50
KLAC 150117C00035000 C 01/17/15 35.0 40.10 42.40
KLAC 150117C00038000 C 01/17/15 38.0 36.80 39.50
KLAC 150117C00040000 C 01/17/15 40.0 33.90 37.30
KLAC 150117C00043000 C 01/17/15 43.0 31.80 35.20
KLAC 150117C00045000 C 01/17/15 45.0 30.10 32.00
KLAC 150117C00047000 C 01/17/15 47.0 28.00 29.90
KLAC 150117C00050000 C 01/17/15 50.0 25.00 26.90
KLAC 150117C00055000 C 01/17/15 55.0 19.90 21.90
KLAC 150117C00060000 C 01/17/15 60.0 15.20 16.90
KLAC 150117C00065000 C 01/17/15 65.0 10.30 11.80
KLAC 150117C00067500 C 01/17/15 67.5 8.10 9.40
KLAC 150117C00070000 C 01/17/15 70.0 6.40 7.00
KLAC 150117C00072500 C 01/17/15 72.5 4.70 5.00
KLAC 150117C00075000 C 01/17/15 75.0 3.10 3.40
KLAC 150117C00077500 C 01/17/15 77.5 1.95 2.15
KLAC 150117C00080000 C 01/17/15 80.0 1.15 1.30
KLAC 150117C00082500 C 01/17/15 82.5 0.60 0.80
KLAC 150117C00085000 C 01/17/15 85.0 0.30 0.50
KLAC 150117C00090000 C 01/17/15 90.0 0.00 0.20
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 0.05
KLAC 150117P00045000 P 01/17/15 45.0 0.00 0.05
KLAC 150117P00047000 P 01/17/15 47.0 0.00 0.10
KLAC 150117P00050000 P 01/17/15 50.0 0.00 0.05
KLAC 150117P00055000 P 01/17/15 55.0 0.05 0.15
KLAC 150117P00060000 P 01/17/15 60.0 0.15 0.20
KLAC 150117P00065000 P 01/17/15 65.0 0.30 0.55
KLAC 150117P00067500 P 01/17/15 67.5 0.55 0.75
KLAC 150117P00070000 P 01/17/15 70.0 1.05 1.20
KLAC 150117P00072500 P 01/17/15 72.5 1.75 1.95
KLAC 150117P00075000 P 01/17/15 75.0 2.70 2.95
KLAC 150117P00077500 P 01/17/15 77.5 4.00 4.30
KLAC 150117P00080000 P 01/17/15 80.0 5.70 6.00
KLAC 150117P00082500 P 01/17/15 82.5 7.40 8.00
KLAC 150117P00085000 P 01/17/15 85.0 9.60 10.20
KLAC 150117P00090000 P 01/17/15 90.0 12.90 15.40
KLAC 150320C00040000 C 03/20/15 40.0 34.90 37.60
KLAC 150320C00045000 C 03/20/15 45.0 29.30 32.80
KLAC 150320C00050000 C 03/20/15 50.0 24.90 27.80
KLAC 150320C00055000 C 03/20/15 55.0 20.10 22.80
KLAC 150320C00060000 C 03/20/15 60.0 15.20 17.90
KLAC 150320C00065000 C 03/20/15 65.0 10.60 12.00
KLAC 150320C00067500 C 03/20/15 67.5 8.90 9.50
KLAC 150320C00070000 C 03/20/15 70.0 7.00 7.60
KLAC 150320C00072500 C 03/20/15 72.5 5.40 5.90
KLAC 150320C00075000 C 03/20/15 75.0 4.00 4.30
KLAC 150320C00077500 C 03/20/15 77.5 2.80 3.20
KLAC 150320C00080000 C 03/20/15 80.0 1.90 2.25
KLAC 150320C00082500 C 03/20/15 82.5 1.15 1.55
KLAC 150320C00085000 C 03/20/15 85.0 0.70 1.00
KLAC 150320C00090000 C 03/20/15 90.0 0.20 0.50
KLAC 150320C00095000 C 03/20/15 95.0 0.00 0.25
KLAC 150320C00100000 C 03/20/15 100.0 0.00 0.15
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 0.00 0.15
KLAC 150320P00050000 P 03/20/15 50.0 0.00 0.15
KLAC 150320P00055000 P 03/20/15 55.0 0.10 0.35
KLAC 150320P00060000 P 03/20/15 60.0 0.35 0.65
KLAC 150320P00065000 P 03/20/15 65.0 0.80 1.05
KLAC 150320P00067500 P 03/20/15 67.5 1.30 1.50
KLAC 150320P00070000 P 03/20/15 70.0 1.95 2.10
KLAC 150320P00072500 P 03/20/15 72.5 2.80 3.10
KLAC 150320P00075000 P 03/20/15 75.0 3.90 4.20
KLAC 150320P00077500 P 03/20/15 77.5 5.20 5.60
KLAC 150320P00080000 P 03/20/15 80.0 6.60 7.20
KLAC 150320P00082500 P 03/20/15 82.5 8.40 9.10
KLAC 150320P00085000 P 03/20/15 85.0 10.30 11.10
KLAC 150320P00090000 P 03/20/15 90.0 13.40 16.40
KLAC 150320P00095000 P 03/20/15 95.0 18.20 20.90
KLAC 150320P00100000 P 03/20/15 100.0 23.20 26.00
KLAC 150320P00105000 P 03/20/15 105.0 28.20 31.00
KLAC 150320P00110000 P 03/20/15 110.0 33.20 36.50
KLAC 150619C00050000 C 06/19/15 50.0 25.10 27.80
KLAC 150619C00055000 C 06/19/15 55.0 20.10 22.80
KLAC 150619C00060000 C 06/19/15 60.0 15.30 17.10
KLAC 150619C00062500 C 06/19/15 62.5 13.10 14.50
KLAC 150619C00065000 C 06/19/15 65.0 10.90 12.50
KLAC 150619C00067500 C 06/19/15 67.5 9.10 10.00
KLAC 150619C00070000 C 06/19/15 70.0 7.30 8.10
KLAC 150619C00072500 C 06/19/15 72.5 6.00 6.50
KLAC 150619C00075000 C 06/19/15 75.0 4.70 5.10
KLAC 150619C00077500 C 06/19/15 77.5 3.50 4.00
KLAC 150619C00080000 C 06/19/15 80.0 2.65 3.00
KLAC 150619C00085000 C 06/19/15 85.0 1.25 1.65
KLAC 150619P00050000 P 06/19/15 50.0 0.15 0.30
KLAC 150619P00055000 P 06/19/15 55.0 0.30 0.60
KLAC 150619P00060000 P 06/19/15 60.0 0.60 0.95
KLAC 150619P00062500 P 06/19/15 62.5 0.95 1.20
KLAC 150619P00065000 P 06/19/15 65.0 1.45 1.70
KLAC 150619P00067500 P 06/19/15 67.5 1.95 2.35
KLAC 150619P00070000 P 06/19/15 70.0 2.75 3.10
KLAC 150619P00072500 P 06/19/15 72.5 3.80 4.10
KLAC 150619P00075000 P 06/19/15 75.0 5.00 5.30
KLAC 150619P00077500 P 06/19/15 77.5 6.40 6.70
KLAC 150619P00080000 P 06/19/15 80.0 7.90 8.30
KLAC 150619P00085000 P 06/19/15 85.0 11.30 12.10
KLAC 160115C00035000 C 01/15/16 35.0 39.70 43.50
KLAC 160115C00040000 C 01/15/16 40.0 34.70 38.50
KLAC 160115C00045000 C 01/15/16 45.0 29.70 33.30
KLAC 160115C00050000 C 01/15/16 50.0 25.00 27.50
KLAC 160115C00055000 C 01/15/16 55.0 19.80 22.40
KLAC 160115C00060000 C 01/15/16 60.0 16.10 17.50
KLAC 160115C00065000 C 01/15/16 65.0 11.80 12.70
KLAC 160115C00067500 C 01/15/16 67.5 10.00 11.00
KLAC 160115C00070000 C 01/15/16 70.0 8.70 9.40
KLAC 160115C00072500 C 01/15/16 72.5 7.30 7.90
KLAC 160115C00075000 C 01/15/16 75.0 6.00 6.70
KLAC 160115C00077500 C 01/15/16 77.5 4.90 5.50
KLAC 160115C00080000 C 01/15/16 80.0 4.00 4.60
KLAC 160115C00082500 C 01/15/16 82.5 3.20 3.70
KLAC 160115C00085000 C 01/15/16 85.0 2.50 3.10
KLAC 160115C00090000 C 01/15/16 90.0 1.55 2.10
KLAC 160115C00095000 C 01/15/16 95.0 0.90 1.45
KLAC 160115C00100000 C 01/15/16 100.0 0.50 1.00
KLAC 160115C00105000 C 01/15/16 105.0 0.30 0.70
KLAC 160115P00035000 P 01/15/16 35.0 0.00 0.25
KLAC 160115P00040000 P 01/15/16 40.0 0.00 0.30
KLAC 160115P00045000 P 01/15/16 45.0 0.30 0.50
KLAC 160115P00050000 P 01/15/16 50.0 0.55 0.85
KLAC 160115P00055000 P 01/15/16 55.0 1.00 1.35
KLAC 160115P00060000 P 01/15/16 60.0 1.75 2.10
KLAC 160115P00065000 P 01/15/16 65.0 3.00 3.40
KLAC 160115P00067500 P 01/15/16 67.5 3.80 4.20
KLAC 160115P00070000 P 01/15/16 70.0 4.70 5.20
KLAC 160115P00072500 P 01/15/16 72.5 5.80 6.30
KLAC 160115P00075000 P 01/15/16 75.0 7.00 7.60
KLAC 160115P00077500 P 01/15/16 77.5 8.40 9.10
KLAC 160115P00080000 P 01/15/16 80.0 9.90 10.70
KLAC 160115P00082500 P 01/15/16 82.5 11.60 12.50
KLAC 160115P00085000 P 01/15/16 85.0 13.40 14.40
KLAC 160115P00090000 P 01/15/16 90.0 17.30 18.50
KLAC 160115P00095000 P 01/15/16 95.0 21.60 22.90
KLAC 160115P00100000 P 01/15/16 100.0 24.80 27.70
KLAC 160115P00105000 P 01/15/16 105.0 29.60 32.40

OPRA data is delayed 15 minutes.