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 (2017-05-19)Premium Content

Kla Tencor Corporation (KLAC)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 170721C00070000 C 07/21/17 70.0 24.80 26.90
KLAC 170721C00075000 C 07/21/17 75.0 19.80 23.70
KLAC 170721C00080000 C 07/21/17 80.0 14.60 16.80
KLAC 170721C00085000 C 07/21/17 85.0 10.20 11.90
KLAC 170721C00087500 C 07/21/17 87.5 8.40 9.40
KLAC 170721C00090000 C 07/21/17 90.0 6.20 6.80
KLAC 170721C00092500 C 07/21/17 92.5 4.10 4.70
KLAC 170721C00095000 C 07/21/17 95.0 2.55 2.90
KLAC 170721C00097500 C 07/21/17 97.5 1.15 1.65
KLAC 170721C00100000 C 07/21/17 100.0 0.60 0.85
KLAC 170721C00105000 C 07/21/17 105.0 0.05 0.20
KLAC 170721C00110000 C 07/21/17 110.0 0.00 0.05
KLAC 170721C00115000 C 07/21/17 115.0 0.00 0.05
KLAC 170721C00120000 C 07/21/17 120.0 0.00 0.80
KLAC 170721C00125000 C 07/21/17 125.0 0.00 1.35
KLAC 170721C00130000 C 07/21/17 130.0 0.00 0.20
KLAC 170721C00135000 C 07/21/17 135.0 0.00 0.25
KLAC 170721P00070000 P 07/21/17 70.0 0.00 0.20
KLAC 170721P00075000 P 07/21/17 75.0 0.00 0.10
KLAC 170721P00080000 P 07/21/17 80.0 0.00 0.15
KLAC 170721P00085000 P 07/21/17 85.0 0.10 0.30
KLAC 170721P00087500 P 07/21/17 87.5 0.20 0.45
KLAC 170721P00090000 P 07/21/17 90.0 0.45 0.80
KLAC 170721P00092500 P 07/21/17 92.5 0.95 1.25
KLAC 170721P00095000 P 07/21/17 95.0 1.70 2.05
KLAC 170721P00097500 P 07/21/17 97.5 2.85 3.40
KLAC 170721P00100000 P 07/21/17 100.0 4.70 5.30
KLAC 170721P00105000 P 07/21/17 105.0 8.90 9.90
KLAC 170721P00110000 P 07/21/17 110.0 13.80 15.60
KLAC 170721P00115000 P 07/21/17 115.0 18.10 21.70
KLAC 170721P00120000 P 07/21/17 120.0 23.40 26.50
KLAC 170721P00125000 P 07/21/17 125.0 28.40 31.20
KLAC 170721P00130000 P 07/21/17 130.0 33.20 36.30
KLAC 170721P00135000 P 07/21/17 135.0 38.40 40.20
KLAC 170818C00050000 C 08/18/17 50.0 44.10 47.90
KLAC 170818C00055000 C 08/18/17 55.0 38.70 43.10
KLAC 170818C00060000 C 08/18/17 60.0 34.30 38.40
KLAC 170818C00065000 C 08/18/17 65.0 29.50 33.30
KLAC 170818C00070000 C 08/18/17 70.0 23.70 27.60
KLAC 170818C00075000 C 08/18/17 75.0 19.60 22.40
KLAC 170818C00080000 C 08/18/17 80.0 15.60 17.80
KLAC 170818C00085000 C 08/18/17 85.0 11.40 12.10
KLAC 170818C00087500 C 08/18/17 87.5 9.20 10.10
KLAC 170818C00090000 C 08/18/17 90.0 7.20 7.80
KLAC 170818C00092500 C 08/18/17 92.5 5.50 6.10
KLAC 170818C00095000 C 08/18/17 95.0 4.10 4.50
KLAC 170818C00097500 C 08/18/17 97.5 2.75 3.20
KLAC 170818C00100000 C 08/18/17 100.0 1.80 2.15
KLAC 170818C00105000 C 08/18/17 105.0 0.65 0.90
KLAC 170818C00110000 C 08/18/17 110.0 0.15 0.30
KLAC 170818C00115000 C 08/18/17 115.0 0.00 0.15
KLAC 170818C00120000 C 08/18/17 120.0 0.00 1.05
KLAC 170818C00125000 C 08/18/17 125.0 0.00 0.85
KLAC 170818C00130000 C 08/18/17 130.0 0.00 0.70
KLAC 170818C00135000 C 08/18/17 135.0 0.00 0.60
KLAC 170818C00140000 C 08/18/17 140.0 0.00 0.45
KLAC 170818C00145000 C 08/18/17 145.0 0.00 0.25
KLAC 170818P00050000 P 08/18/17 50.0 0.00 0.25
KLAC 170818P00055000 P 08/18/17 55.0 0.00 0.35
KLAC 170818P00060000 P 08/18/17 60.0 0.00 0.40
KLAC 170818P00065000 P 08/18/17 65.0 0.00 0.10
KLAC 170818P00070000 P 08/18/17 70.0 0.00 0.15
KLAC 170818P00075000 P 08/18/17 75.0 0.10 0.25
KLAC 170818P00080000 P 08/18/17 80.0 0.35 0.50
KLAC 170818P00085000 P 08/18/17 85.0 0.75 1.00
KLAC 170818P00087500 P 08/18/17 87.5 1.15 1.45
KLAC 170818P00090000 P 08/18/17 90.0 1.70 1.90
KLAC 170818P00092500 P 08/18/17 92.5 2.45 2.80
KLAC 170818P00095000 P 08/18/17 95.0 3.40 3.90
KLAC 170818P00097500 P 08/18/17 97.5 4.60 5.20
KLAC 170818P00100000 P 08/18/17 100.0 6.20 6.80
KLAC 170818P00105000 P 08/18/17 105.0 9.90 10.60
KLAC 170818P00110000 P 08/18/17 110.0 14.30 16.50
KLAC 170818P00115000 P 08/18/17 115.0 19.00 22.00
KLAC 170818P00120000 P 08/18/17 120.0 23.70 26.60
KLAC 170818P00125000 P 08/18/17 125.0 28.10 32.10
KLAC 170818P00130000 P 08/18/17 130.0 33.10 37.30
KLAC 170818P00135000 P 08/18/17 135.0 38.00 42.30
KLAC 170818P00140000 P 08/18/17 140.0 42.70 47.00
KLAC 170818P00145000 P 08/18/17 145.0 48.00 50.90
KLAC 170915C00042500 C 09/15/17 42.5 51.10 55.70
KLAC 170915C00045000 C 09/15/17 45.0 48.20 52.60
KLAC 170915C00050000 C 09/15/17 50.0 43.90 48.20
KLAC 170915C00055000 C 09/15/17 55.0 39.90 42.90
KLAC 170915C00060000 C 09/15/17 60.0 34.60 38.20
KLAC 170915C00065000 C 09/15/17 65.0 29.00 32.40
KLAC 170915C00070000 C 09/15/17 70.0 23.70 27.90
KLAC 170915C00072500 C 09/15/17 72.5 21.20 25.20
KLAC 170915C00075000 C 09/15/17 75.0 18.70 22.70
KLAC 170915C00077500 C 09/15/17 77.5 16.70 20.10
KLAC 170915C00080000 C 09/15/17 80.0 15.80 16.80
KLAC 170915C00082500 C 09/15/17 82.5 13.70 14.30
KLAC 170915C00085000 C 09/15/17 85.0 11.30 12.30
KLAC 170915C00087500 C 09/15/17 87.5 9.60 10.10
KLAC 170915C00090000 C 09/15/17 90.0 7.70 8.20
KLAC 170915C00092500 C 09/15/17 92.5 6.00 6.60
KLAC 170915C00095000 C 09/15/17 95.0 4.60 5.00
KLAC 170915C00097500 C 09/15/17 97.5 3.30 3.80
KLAC 170915C00100000 C 09/15/17 100.0 2.35 2.90
KLAC 170915C00105000 C 09/15/17 105.0 1.10 1.35
KLAC 170915C00110000 C 09/15/17 110.0 0.45 0.65
KLAC 170915C00115000 C 09/15/17 115.0 0.15 0.30
KLAC 170915C00120000 C 09/15/17 120.0 0.05 0.15
KLAC 170915P00042500 P 09/15/17 42.5 0.00 0.25
KLAC 170915P00045000 P 09/15/17 45.0 0.00 0.75
KLAC 170915P00050000 P 09/15/17 50.0 0.00 0.25
KLAC 170915P00055000 P 09/15/17 55.0 0.00 0.30
KLAC 170915P00060000 P 09/15/17 60.0 0.00 0.30
KLAC 170915P00065000 P 09/15/17 65.0 0.00 0.15
KLAC 170915P00070000 P 09/15/17 70.0 0.10 0.25
KLAC 170915P00072500 P 09/15/17 72.5 0.15 0.35
KLAC 170915P00075000 P 09/15/17 75.0 0.25 0.40
KLAC 170915P00077500 P 09/15/17 77.5 0.35 0.60
KLAC 170915P00080000 P 09/15/17 80.0 0.55 0.95
KLAC 170915P00082500 P 09/15/17 82.5 0.80 1.00
KLAC 170915P00085000 P 09/15/17 85.0 1.10 1.40
KLAC 170915P00087500 P 09/15/17 87.5 1.60 1.90
KLAC 170915P00090000 P 09/15/17 90.0 2.20 2.60
KLAC 170915P00092500 P 09/15/17 92.5 3.00 3.40
KLAC 170915P00095000 P 09/15/17 95.0 4.00 4.50
KLAC 170915P00097500 P 09/15/17 97.5 5.20 5.90
KLAC 170915P00100000 P 09/15/17 100.0 6.80 7.40
KLAC 170915P00105000 P 09/15/17 105.0 10.40 11.00
KLAC 170915P00110000 P 09/15/17 110.0 14.80 15.30
KLAC 170915P00115000 P 09/15/17 115.0 18.00 22.00
KLAC 170915P00120000 P 09/15/17 120.0 23.30 26.00
KLAC 171215C00065000 C 12/15/17 65.0 30.20 32.00
KLAC 171215C00070000 C 12/15/17 70.0 23.70 27.50
KLAC 171215C00075000 C 12/15/17 75.0 18.70 22.50
KLAC 171215C00080000 C 12/15/17 80.0 16.40 17.80
KLAC 171215C00085000 C 12/15/17 85.0 12.80 13.70
KLAC 171215C00087500 C 12/15/17 87.5 11.00 11.80
KLAC 171215C00090000 C 12/15/17 90.0 9.30 10.10
KLAC 171215C00092500 C 12/15/17 92.5 7.80 8.40
KLAC 171215C00095000 C 12/15/17 95.0 6.10 7.10
KLAC 171215C00097500 C 12/15/17 97.5 5.20 5.80
KLAC 171215C00100000 C 12/15/17 100.0 4.20 4.80
KLAC 171215C00105000 C 12/15/17 105.0 2.50 3.00
KLAC 171215C00110000 C 12/15/17 110.0 1.40 1.75
KLAC 171215C00115000 C 12/15/17 115.0 0.75 1.05
KLAC 171215C00120000 C 12/15/17 120.0 0.35 0.60
KLAC 171215C00125000 C 12/15/17 125.0 0.15 0.35
KLAC 171215C00130000 C 12/15/17 130.0 0.05 0.25
KLAC 171215C00135000 C 12/15/17 135.0 0.00 0.15
KLAC 171215P00065000 P 12/15/17 65.0 0.35 0.70
KLAC 171215P00070000 P 12/15/17 70.0 0.55 0.85
KLAC 171215P00075000 P 12/15/17 75.0 0.95 1.25
KLAC 171215P00080000 P 12/15/17 80.0 1.55 1.95
KLAC 171215P00085000 P 12/15/17 85.0 2.60 3.10
KLAC 171215P00087500 P 12/15/17 87.5 3.20 3.80
KLAC 171215P00090000 P 12/15/17 90.0 4.00 4.60
KLAC 171215P00092500 P 12/15/17 92.5 5.00 5.60
KLAC 171215P00095000 P 12/15/17 95.0 6.10 6.70
KLAC 171215P00097500 P 12/15/17 97.5 7.30 8.00
KLAC 171215P00100000 P 12/15/17 100.0 8.80 9.50
KLAC 171215P00105000 P 12/15/17 105.0 12.10 12.80
KLAC 171215P00110000 P 12/15/17 110.0 15.50 16.60
KLAC 171215P00115000 P 12/15/17 115.0 20.20 21.00
KLAC 171215P00120000 P 12/15/17 120.0 22.70 26.30
KLAC 171215P00125000 P 12/15/17 125.0 28.60 31.30
KLAC 171215P00130000 P 12/15/17 130.0 33.70 37.30
KLAC 171215P00135000 P 12/15/17 135.0 37.90 41.20
KLAC 180119C00040000 C 01/19/18 40.0 53.40 57.30
KLAC 180119C00042500 C 01/19/18 42.5 50.70 55.00
KLAC 180119C00045000 C 01/19/18 45.0 48.20 52.30
KLAC 180119C00047500 C 01/19/18 47.5 45.70 50.00
KLAC 180119C00050000 C 01/19/18 50.0 43.30 47.40
KLAC 180119C00055000 C 01/19/18 55.0 38.30 42.20
KLAC 180119C00057500 C 01/19/18 57.5 36.00 39.80
KLAC 180119C00060000 C 01/19/18 60.0 33.70 37.60
KLAC 180119C00062500 C 01/19/18 62.5 31.20 35.20
KLAC 180119C00065000 C 01/19/18 65.0 28.90 33.00
KLAC 180119C00067500 C 01/19/18 67.5 26.40 30.50
KLAC 180119C00070000 C 01/19/18 70.0 24.30 28.30
KLAC 180119C00072500 C 01/19/18 72.5 21.20 25.20
KLAC 180119C00075000 C 01/19/18 75.0 21.50 22.10
KLAC 180119C00080000 C 01/19/18 80.0 17.20 18.10
KLAC 180119C00085000 C 01/19/18 85.0 13.20 14.00
KLAC 180119C00087500 C 01/19/18 87.5 11.50 12.70
KLAC 180119C00090000 C 01/19/18 90.0 9.80 10.60
KLAC 180119C00092500 C 01/19/18 92.5 8.20 9.00
KLAC 180119C00095000 C 01/19/18 95.0 6.90 7.60
KLAC 180119C00097500 C 01/19/18 97.5 5.70 6.40
KLAC 180119C00100000 C 01/19/18 100.0 4.50 5.30
KLAC 180119C00105000 C 01/19/18 105.0 2.80 3.50
KLAC 180119C00110000 C 01/19/18 110.0 1.60 2.25
KLAC 180119C00115000 C 01/19/18 115.0 0.90 1.30
KLAC 180119C00120000 C 01/19/18 120.0 0.50 0.85
KLAC 180119C00125000 C 01/19/18 125.0 0.20 0.55
KLAC 180119C00130000 C 01/19/18 130.0 0.10 0.35
KLAC 180119C00135000 C 01/19/18 135.0 0.00 0.25
KLAC 180119P00040000 P 01/19/18 40.0 0.00 0.30
KLAC 180119P00042500 P 01/19/18 42.5 0.00 0.30
KLAC 180119P00045000 P 01/19/18 45.0 0.00 0.25
KLAC 180119P00047500 P 01/19/18 47.5 0.00 0.25
KLAC 180119P00050000 P 01/19/18 50.0 0.05 0.30
KLAC 180119P00055000 P 01/19/18 55.0 0.15 0.40
KLAC 180119P00057500 P 01/19/18 57.5 0.10 0.55
KLAC 180119P00060000 P 01/19/18 60.0 0.25 0.55
KLAC 180119P00062500 P 01/19/18 62.5 0.35 0.70
KLAC 180119P00065000 P 01/19/18 65.0 0.45 0.75
KLAC 180119P00067500 P 01/19/18 67.5 0.55 0.90
KLAC 180119P00070000 P 01/19/18 70.0 0.70 1.15
KLAC 180119P00072500 P 01/19/18 72.5 0.95 1.30
KLAC 180119P00075000 P 01/19/18 75.0 1.30 1.55
KLAC 180119P00080000 P 01/19/18 80.0 1.90 2.35
KLAC 180119P00085000 P 01/19/18 85.0 2.95 3.60
KLAC 180119P00087500 P 01/19/18 87.5 3.70 4.30
KLAC 180119P00090000 P 01/19/18 90.0 4.50 5.20
KLAC 180119P00092500 P 01/19/18 92.5 5.40 6.20
KLAC 180119P00095000 P 01/19/18 95.0 6.50 7.20
KLAC 180119P00097500 P 01/19/18 97.5 7.70 8.60
KLAC 180119P00100000 P 01/19/18 100.0 9.10 10.00
KLAC 180119P00105000 P 01/19/18 105.0 12.20 13.40
KLAC 180119P00110000 P 01/19/18 110.0 16.20 17.20
KLAC 180119P00115000 P 01/19/18 115.0 20.00 21.60
KLAC 180119P00120000 P 01/19/18 120.0 23.60 27.50
KLAC 180119P00125000 P 01/19/18 125.0 28.30 32.30
KLAC 180119P00130000 P 01/19/18 130.0 33.30 37.30
KLAC 180119P00135000 P 01/19/18 135.0 38.10 41.50

OPRA data is delayed 15 minutes.