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 (2016-11-18)Premium Content

Kla Tencor Corporation (KLAC)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 170217C00040000 C 02/17/17 40.0 40.00 43.60
KLAC 170217C00042500 C 02/17/17 42.5 37.10 41.80
KLAC 170217C00045000 C 02/17/17 45.0 34.60 39.10
KLAC 170217C00050000 C 02/17/17 50.0 29.60 34.10
KLAC 170217C00055000 C 02/17/17 55.0 24.60 29.00
KLAC 170217C00060000 C 02/17/17 60.0 19.60 23.80
KLAC 170217C00065000 C 02/17/17 65.0 14.70 18.50
KLAC 170217C00070000 C 02/17/17 70.0 9.80 13.90
KLAC 170217C00072500 C 02/17/17 72.5 7.70 12.30
KLAC 170217C00075000 C 02/17/17 75.0 6.30 8.20
KLAC 170217C00077500 C 02/17/17 77.5 5.10 5.70
KLAC 170217C00080000 C 02/17/17 80.0 3.30 4.20
KLAC 170217C00082500 C 02/17/17 82.5 1.80 2.70
KLAC 170217C00085000 C 02/17/17 85.0 0.80 1.90
KLAC 170217C00087500 C 02/17/17 87.5 0.15 0.50
KLAC 170217C00090000 C 02/17/17 90.0 0.00 0.80
KLAC 170217C00095000 C 02/17/17 95.0 0.00 0.70
KLAC 170217C00100000 C 02/17/17 100.0 0.00 0.70
KLAC 170217C00105000 C 02/17/17 105.0 0.00 0.70
KLAC 170217C00110000 C 02/17/17 110.0 0.00 0.70
KLAC 170217C00115000 C 02/17/17 115.0 0.00 0.70
KLAC 170217C00120000 C 02/17/17 120.0 0.00 0.70
KLAC 170217P00040000 P 02/17/17 40.0 0.00 0.70
KLAC 170217P00042500 P 02/17/17 42.5 0.00 2.75
KLAC 170217P00045000 P 02/17/17 45.0 0.00 0.70
KLAC 170217P00050000 P 02/17/17 50.0 0.00 0.70
KLAC 170217P00055000 P 02/17/17 55.0 0.00 0.70
KLAC 170217P00060000 P 02/17/17 60.0 0.00 0.70
KLAC 170217P00065000 P 02/17/17 65.0 0.00 0.75
KLAC 170217P00070000 P 02/17/17 70.0 0.00 0.65
KLAC 170217P00072500 P 02/17/17 72.5 0.00 0.65
KLAC 170217P00075000 P 02/17/17 75.0 0.35 0.60
KLAC 170217P00077500 P 02/17/17 77.5 0.75 1.55
KLAC 170217P00080000 P 02/17/17 80.0 1.25 2.40
KLAC 170217P00082500 P 02/17/17 82.5 2.45 3.50
KLAC 170217P00085000 P 02/17/17 85.0 4.00 5.30
KLAC 170217P00087500 P 02/17/17 87.5 4.40 8.10
KLAC 170217P00090000 P 02/17/17 90.0 6.50 11.00
KLAC 170217P00095000 P 02/17/17 95.0 11.70 14.60
KLAC 170217P00100000 P 02/17/17 100.0 16.30 20.90
KLAC 170217P00105000 P 02/17/17 105.0 21.40 25.90
KLAC 170217P00110000 P 02/17/17 110.0 26.10 30.80
KLAC 170217P00115000 P 02/17/17 115.0 31.30 35.90
KLAC 170217P00120000 P 02/17/17 120.0 37.60 40.90
KLAC 170317C00037500 C 03/17/17 37.5 42.20 45.80
KLAC 170317C00040000 C 03/17/17 40.0 39.60 44.10
KLAC 170317C00042500 C 03/17/17 42.5 37.10 41.70
KLAC 170317C00045000 C 03/17/17 45.0 34.60 39.20
KLAC 170317C00050000 C 03/17/17 50.0 29.60 34.10
KLAC 170317C00055000 C 03/17/17 55.0 24.60 29.10
KLAC 170317C00060000 C 03/17/17 60.0 19.70 24.10
KLAC 170317C00065000 C 03/17/17 65.0 14.80 19.20
KLAC 170317C00067500 C 03/17/17 67.5 12.30 16.70
KLAC 170317C00070000 C 03/17/17 70.0 9.90 14.50
KLAC 170317C00072500 C 03/17/17 72.5 7.90 10.80
KLAC 170317C00075000 C 03/17/17 75.0 6.90 8.20
KLAC 170317C00077500 C 03/17/17 77.5 5.50 6.30
KLAC 170317C00080000 C 03/17/17 80.0 3.70 4.20
KLAC 170317C00082500 C 03/17/17 82.5 2.30 3.10
KLAC 170317C00085000 C 03/17/17 85.0 1.30 1.60
KLAC 170317C00090000 C 03/17/17 90.0 0.00 0.85
KLAC 170317C00095000 C 03/17/17 95.0 0.00 0.40
KLAC 170317C00100000 C 03/17/17 100.0 0.00 0.30
KLAC 170317C00105000 C 03/17/17 105.0 0.00 0.25
KLAC 170317C00110000 C 03/17/17 110.0 0.00 0.25
KLAC 170317P00037500 P 03/17/17 37.5 0.00 0.25
KLAC 170317P00040000 P 03/17/17 40.0 0.00 0.25
KLAC 170317P00042500 P 03/17/17 42.5 0.00 0.25
KLAC 170317P00045000 P 03/17/17 45.0 0.00 0.25
KLAC 170317P00050000 P 03/17/17 50.0 0.00 0.30
KLAC 170317P00055000 P 03/17/17 55.0 0.00 0.40
KLAC 170317P00060000 P 03/17/17 60.0 0.00 0.55
KLAC 170317P00065000 P 03/17/17 65.0 0.00 0.80
KLAC 170317P00067500 P 03/17/17 67.5 0.05 0.95
KLAC 170317P00070000 P 03/17/17 70.0 0.15 0.50
KLAC 170317P00072500 P 03/17/17 72.5 0.45 0.85
KLAC 170317P00075000 P 03/17/17 75.0 0.80 1.05
KLAC 170317P00077500 P 03/17/17 77.5 1.30 1.60
KLAC 170317P00080000 P 03/17/17 80.0 2.10 2.55
KLAC 170317P00082500 P 03/17/17 82.5 3.20 3.70
KLAC 170317P00085000 P 03/17/17 85.0 4.70 5.00
KLAC 170317P00090000 P 03/17/17 90.0 8.20 10.10
KLAC 170317P00095000 P 03/17/17 95.0 11.40 16.00
KLAC 170317P00100000 P 03/17/17 100.0 16.00 20.40
KLAC 170317P00105000 P 03/17/17 105.0 21.30 25.90
KLAC 170317P00110000 P 03/17/17 110.0 27.80 29.70
KLAC 170616C00037500 C 06/16/17 37.5 42.90 46.00
KLAC 170616C00040000 C 06/16/17 40.0 39.60 44.00
KLAC 170616C00042500 C 06/16/17 42.5 37.10 41.90
KLAC 170616C00045000 C 06/16/17 45.0 34.60 39.00
KLAC 170616C00050000 C 06/16/17 50.0 29.60 34.00
KLAC 170616C00055000 C 06/16/17 55.0 24.70 29.10
KLAC 170616C00060000 C 06/16/17 60.0 19.90 24.40
KLAC 170616C00065000 C 06/16/17 65.0 15.20 19.80
KLAC 170616C00067500 C 06/16/17 67.5 13.50 16.20
KLAC 170616C00070000 C 06/16/17 70.0 11.90 14.10
KLAC 170616C00072500 C 06/16/17 72.5 10.30 12.10
KLAC 170616C00075000 C 06/16/17 75.0 8.80 9.50
KLAC 170616C00077500 C 06/16/17 77.5 7.00 7.70
KLAC 170616C00080000 C 06/16/17 80.0 5.40 6.10
KLAC 170616C00085000 C 06/16/17 85.0 2.95 4.20
KLAC 170616C00090000 C 06/16/17 90.0 1.40 2.45
KLAC 170616C00095000 C 06/16/17 95.0 0.15 1.35
KLAC 170616C00100000 C 06/16/17 100.0 0.00 0.75
KLAC 170616C00105000 C 06/16/17 105.0 0.00 0.40
KLAC 170616P00037500 P 06/16/17 37.5 0.00 0.30
KLAC 170616P00040000 P 06/16/17 40.0 0.00 0.40
KLAC 170616P00042500 P 06/16/17 42.5 0.00 0.50
KLAC 170616P00045000 P 06/16/17 45.0 0.00 0.60
KLAC 170616P00050000 P 06/16/17 50.0 0.00 0.80
KLAC 170616P00055000 P 06/16/17 55.0 0.05 0.75
KLAC 170616P00060000 P 06/16/17 60.0 0.05 1.40
KLAC 170616P00065000 P 06/16/17 65.0 0.20 1.30
KLAC 170616P00067500 P 06/16/17 67.5 0.90 1.65
KLAC 170616P00070000 P 06/16/17 70.0 1.25 2.15
KLAC 170616P00072500 P 06/16/17 72.5 1.75 2.70
KLAC 170616P00075000 P 06/16/17 75.0 2.35 2.75
KLAC 170616P00077500 P 06/16/17 77.5 3.10 4.10
KLAC 170616P00080000 P 06/16/17 80.0 4.00 5.10
KLAC 170616P00085000 P 06/16/17 85.0 6.60 8.10
KLAC 170616P00090000 P 06/16/17 90.0 9.30 11.80
KLAC 170616P00095000 P 06/16/17 95.0 12.70 16.10
KLAC 170616P00100000 P 06/16/17 100.0 17.00 21.50
KLAC 170616P00105000 P 06/16/17 105.0 22.10 25.20
KLAC 170915C00042500 C 09/15/17 42.5 37.20 41.10
KLAC 170915C00045000 C 09/15/17 45.0 34.60 39.10
KLAC 170915C00050000 C 09/15/17 50.0 29.70 34.10
KLAC 170915C00055000 C 09/15/17 55.0 24.90 29.50
KLAC 170915C00060000 C 09/15/17 60.0 20.20 24.60
KLAC 170915C00065000 C 09/15/17 65.0 15.70 20.00
KLAC 170915C00070000 C 09/15/17 70.0 12.40 15.30
KLAC 170915C00072500 C 09/15/17 72.5 10.40 12.70
KLAC 170915C00075000 C 09/15/17 75.0 8.70 10.70
KLAC 170915C00077500 C 09/15/17 77.5 7.40 9.20
KLAC 170915C00080000 C 09/15/17 80.0 5.80 7.80
KLAC 170915C00082500 C 09/15/17 82.5 4.50 6.60
KLAC 170915C00085000 C 09/15/17 85.0 3.40 5.50
KLAC 170915C00087500 C 09/15/17 87.5 2.50 4.50
KLAC 170915C00090000 C 09/15/17 90.0 1.75 3.70
KLAC 170915C00095000 C 09/15/17 95.0 0.75 2.45
KLAC 170915C00100000 C 09/15/17 100.0 0.00 1.60
KLAC 170915C00105000 C 09/15/17 105.0 0.00 0.90
KLAC 170915C00110000 C 09/15/17 110.0 0.00 0.50
KLAC 170915C00115000 C 09/15/17 115.0 0.00 0.30
KLAC 170915C00120000 C 09/15/17 120.0 0.00 0.30
KLAC 170915P00042500 P 09/15/17 42.5 0.00 0.80
KLAC 170915P00045000 P 09/15/17 45.0 0.00 0.95
KLAC 170915P00050000 P 09/15/17 50.0 0.05 1.25
KLAC 170915P00055000 P 09/15/17 55.0 0.00 1.65
KLAC 170915P00060000 P 09/15/17 60.0 0.35 2.20
KLAC 170915P00065000 P 09/15/17 65.0 1.00 2.25
KLAC 170915P00070000 P 09/15/17 70.0 1.80 3.40
KLAC 170915P00072500 P 09/15/17 72.5 2.35 4.10
KLAC 170915P00075000 P 09/15/17 75.0 3.10 5.00
KLAC 170915P00077500 P 09/15/17 77.5 3.90 5.90
KLAC 170915P00080000 P 09/15/17 80.0 4.90 7.00
KLAC 170915P00082500 P 09/15/17 82.5 6.20 8.20
KLAC 170915P00085000 P 09/15/17 85.0 7.60 9.60
KLAC 170915P00087500 P 09/15/17 87.5 8.90 11.10
KLAC 170915P00090000 P 09/15/17 90.0 10.30 12.80
KLAC 170915P00095000 P 09/15/17 95.0 14.10 17.10
KLAC 170915P00100000 P 09/15/17 100.0 17.60 22.20
KLAC 170915P00105000 P 09/15/17 105.0 22.30 26.80
KLAC 170915P00110000 P 09/15/17 110.0 27.00 31.50
KLAC 170915P00115000 P 09/15/17 115.0 32.00 36.50
KLAC 170915P00120000 P 09/15/17 120.0 36.90 41.00
KLAC 180119C00040000 C 01/19/18 40.0 39.50 44.30
KLAC 180119C00042500 C 01/19/18 42.5 37.00 41.40
KLAC 180119C00045000 C 01/19/18 45.0 34.50 39.30
KLAC 180119C00047500 C 01/19/18 47.5 32.00 36.80
KLAC 180119C00050000 C 01/19/18 50.0 29.70 34.50
KLAC 180119C00055000 C 01/19/18 55.0 24.70 29.50
KLAC 180119C00057500 C 01/19/18 57.5 22.50 27.40
KLAC 180119C00060000 C 01/19/18 60.0 20.20 25.00
KLAC 180119C00062500 C 01/19/18 62.5 18.60 22.10
KLAC 180119C00065000 C 01/19/18 65.0 17.20 20.10
KLAC 180119C00067500 C 01/19/18 67.5 15.10 18.10
KLAC 180119C00070000 C 01/19/18 70.0 13.10 16.20
KLAC 180119C00072500 C 01/19/18 72.5 11.30 14.50
KLAC 180119C00075000 C 01/19/18 75.0 9.60 12.40
KLAC 180119C00080000 C 01/19/18 80.0 6.60 10.00
KLAC 180119C00085000 C 01/19/18 85.0 4.10 6.90
KLAC 180119C00090000 C 01/19/18 90.0 2.15 4.80
KLAC 180119P00040000 P 01/19/18 40.0 0.00 1.10
KLAC 180119P00042500 P 01/19/18 42.5 0.05 1.25
KLAC 180119P00045000 P 01/19/18 45.0 0.05 1.45
KLAC 180119P00047500 P 01/19/18 47.5 0.05 1.70
KLAC 180119P00050000 P 01/19/18 50.0 0.10 1.90
KLAC 180119P00055000 P 01/19/18 55.0 0.50 2.50
KLAC 180119P00057500 P 01/19/18 57.5 0.75 2.55
KLAC 180119P00060000 P 01/19/18 60.0 1.05 2.95
KLAC 180119P00062500 P 01/19/18 62.5 1.45 3.50
KLAC 180119P00065000 P 01/19/18 65.0 2.50 3.90
KLAC 180119P00067500 P 01/19/18 67.5 2.30 4.30
KLAC 180119P00070000 P 01/19/18 70.0 2.85 5.50
KLAC 180119P00072500 P 01/19/18 72.5 3.60 5.90
KLAC 180119P00075000 P 01/19/18 75.0 4.30 6.80
KLAC 180119P00080000 P 01/19/18 80.0 6.20 9.20
KLAC 180119P00085000 P 01/19/18 85.0 8.60 11.80
KLAC 180119P00090000 P 01/19/18 90.0 11.70 14.60

OPRA data is delayed 15 minutes.