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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 140920C00035000 C 09/20/14 35.0 40.70 43.50
KLAC 140920C00040000 C 09/20/14 40.0 35.70 38.60
KLAC 140920C00045000 C 09/20/14 45.0 30.60 33.30
KLAC 140920C00050000 C 09/20/14 50.0 25.70 28.70
KLAC 140920C00055000 C 09/20/14 55.0 20.70 24.00
KLAC 140920C00060000 C 09/20/14 60.0 15.70 19.00
KLAC 140920C00065000 C 09/20/14 65.0 12.00 13.30
KLAC 140920C00067500 C 09/20/14 67.5 9.60 10.60
KLAC 140920C00070000 C 09/20/14 70.0 7.20 8.20
KLAC 140920C00072500 C 09/20/14 72.5 4.60 5.60
KLAC 140920C00075000 C 09/20/14 75.0 2.25 3.20
KLAC 140920C00077500 C 09/20/14 77.5 0.45 0.55
KLAC 140920C00080000 C 09/20/14 80.0 0.00 0.15
KLAC 140920C00082500 C 09/20/14 82.5 0.00 0.10
KLAC 140920C00085000 C 09/20/14 85.0 0.00 0.10
KLAC 140920C00090000 C 09/20/14 90.0 0.00 0.05
KLAC 140920C00095000 C 09/20/14 95.0 0.00 0.05
KLAC 140920P00035000 P 09/20/14 35.0 0.00 0.05
KLAC 140920P00040000 P 09/20/14 40.0 0.00 0.10
KLAC 140920P00045000 P 09/20/14 45.0 0.00 0.10
KLAC 140920P00050000 P 09/20/14 50.0 0.00 0.05
KLAC 140920P00055000 P 09/20/14 55.0 0.00 0.10
KLAC 140920P00060000 P 09/20/14 60.0 0.00 0.05
KLAC 140920P00065000 P 09/20/14 65.0 0.00 0.05
KLAC 140920P00067500 P 09/20/14 67.5 0.00 0.05
KLAC 140920P00070000 P 09/20/14 70.0 0.00 0.10
KLAC 140920P00072500 P 09/20/14 72.5 0.00 0.10
KLAC 140920P00075000 P 09/20/14 75.0 0.00 0.15
KLAC 140920P00077500 P 09/20/14 77.5 0.60 0.75
KLAC 140920P00080000 P 09/20/14 80.0 1.60 2.90
KLAC 140920P00082500 P 09/20/14 82.5 4.40 5.40
KLAC 140920P00085000 P 09/20/14 85.0 6.90 8.20
KLAC 140920P00090000 P 09/20/14 90.0 11.90 12.90
KLAC 140920P00095000 P 09/20/14 95.0 16.00 18.20
KLAC 141018C00050000 C 10/18/14 50.0 26.90 28.40
KLAC 141018C00055000 C 10/18/14 55.0 20.70 24.60
KLAC 141018C00060000 C 10/18/14 60.0 16.10 18.90
KLAC 141018C00065000 C 10/18/14 65.0 12.10 13.80
KLAC 141018C00067500 C 10/18/14 67.5 9.70 11.30
KLAC 141018C00070000 C 10/18/14 70.0 7.30 8.70
KLAC 141018C00072500 C 10/18/14 72.5 5.00 5.80
KLAC 141018C00075000 C 10/18/14 75.0 2.95 3.40
KLAC 141018C00077500 C 10/18/14 77.5 1.40 1.60
KLAC 141018C00080000 C 10/18/14 80.0 0.50 0.70
KLAC 141018C00085000 C 10/18/14 85.0 0.00 0.10
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 0.10
KLAC 141018P00067500 P 10/18/14 67.5 0.00 0.15
KLAC 141018P00070000 P 10/18/14 70.0 0.10 0.20
KLAC 141018P00072500 P 10/18/14 72.5 0.25 0.35
KLAC 141018P00075000 P 10/18/14 75.0 0.70 0.80
KLAC 141018P00077500 P 10/18/14 77.5 1.60 1.75
KLAC 141018P00080000 P 10/18/14 80.0 3.10 3.40
KLAC 141018P00085000 P 10/18/14 85.0 6.40 7.90
KLAC 141018P00090000 P 10/18/14 90.0 11.20 12.90
KLAC 141018P00095000 P 10/18/14 95.0 15.20 18.40
KLAC 141018P00100000 P 10/18/14 100.0 20.90 24.30
KLAC 141018P00105000 P 10/18/14 105.0 25.80 28.30
KLAC 141220C00035000 C 12/20/14 35.0 40.70 44.40
KLAC 141220C00040000 C 12/20/14 40.0 35.70 39.10
KLAC 141220C00045000 C 12/20/14 45.0 30.70 34.00
KLAC 141220C00050000 C 12/20/14 50.0 26.70 29.10
KLAC 141220C00055000 C 12/20/14 55.0 21.70 24.10
KLAC 141220C00060000 C 12/20/14 60.0 16.90 19.00
KLAC 141220C00065000 C 12/20/14 65.0 12.40 13.60
KLAC 141220C00067500 C 12/20/14 67.5 10.10 11.20
KLAC 141220C00070000 C 12/20/14 70.0 7.90 8.70
KLAC 141220C00072500 C 12/20/14 72.5 5.90 6.20
KLAC 141220C00075000 C 12/20/14 75.0 4.20 4.40
KLAC 141220C00077500 C 12/20/14 77.5 2.80 3.00
KLAC 141220C00080000 C 12/20/14 80.0 1.75 1.90
KLAC 141220C00082500 C 12/20/14 82.5 1.00 1.20
KLAC 141220C00085000 C 12/20/14 85.0 0.55 0.70
KLAC 141220C00090000 C 12/20/14 90.0 0.10 0.30
KLAC 141220C00095000 C 12/20/14 95.0 0.00 0.15
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 0.15
KLAC 141220P00060000 P 12/20/14 60.0 0.10 0.30
KLAC 141220P00065000 P 12/20/14 65.0 0.35 0.50
KLAC 141220P00067500 P 12/20/14 67.5 0.55 0.70
KLAC 141220P00070000 P 12/20/14 70.0 0.90 1.05
KLAC 141220P00072500 P 12/20/14 72.5 1.45 1.60
KLAC 141220P00075000 P 12/20/14 75.0 2.35 2.45
KLAC 141220P00077500 P 12/20/14 77.5 3.40 3.60
KLAC 141220P00080000 P 12/20/14 80.0 4.80 5.10
KLAC 141220P00082500 P 12/20/14 82.5 6.60 6.90
KLAC 141220P00085000 P 12/20/14 85.0 8.30 8.90
KLAC 141220P00090000 P 12/20/14 90.0 12.50 14.00
KLAC 141220P00095000 P 12/20/14 95.0 16.60 18.80
KLAC 150117C00025000 C 01/17/15 25.0 50.70 54.10
KLAC 150117C00030000 C 01/17/15 30.0 45.70 49.10
KLAC 150117C00033000 C 01/17/15 33.0 42.70 46.10
KLAC 150117C00035000 C 01/17/15 35.0 40.70 44.10
KLAC 150117C00038000 C 01/17/15 38.0 37.70 41.00
KLAC 150117C00040000 C 01/17/15 40.0 35.70 39.10
KLAC 150117C00043000 C 01/17/15 43.0 32.70 36.20
KLAC 150117C00045000 C 01/17/15 45.0 31.70 34.10
KLAC 150117C00047000 C 01/17/15 47.0 29.80 32.10
KLAC 150117C00050000 C 01/17/15 50.0 26.80 29.10
KLAC 150117C00055000 C 01/17/15 55.0 21.80 24.10
KLAC 150117C00060000 C 01/17/15 60.0 16.90 19.00
KLAC 150117C00065000 C 01/17/15 65.0 12.40 14.10
KLAC 150117C00067500 C 01/17/15 67.5 10.20 11.70
KLAC 150117C00070000 C 01/17/15 70.0 8.10 8.80
KLAC 150117C00072500 C 01/17/15 72.5 6.20 6.50
KLAC 150117C00075000 C 01/17/15 75.0 4.60 4.80
KLAC 150117C00077500 C 01/17/15 77.5 3.20 3.40
KLAC 150117C00080000 C 01/17/15 80.0 2.15 2.30
KLAC 150117C00082500 C 01/17/15 82.5 1.35 1.55
KLAC 150117C00085000 C 01/17/15 85.0 0.85 1.00
KLAC 150117C00090000 C 01/17/15 90.0 0.25 0.40
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 0.05 0.10
KLAC 150117P00055000 P 01/17/15 55.0 0.10 0.25
KLAC 150117P00060000 P 01/17/15 60.0 0.25 0.40
KLAC 150117P00065000 P 01/17/15 65.0 0.55 0.60
KLAC 150117P00067500 P 01/17/15 67.5 0.80 0.95
KLAC 150117P00070000 P 01/17/15 70.0 1.25 1.35
KLAC 150117P00072500 P 01/17/15 72.5 1.85 2.00
KLAC 150117P00075000 P 01/17/15 75.0 2.70 2.85
KLAC 150117P00077500 P 01/17/15 77.5 3.80 4.00
KLAC 150117P00080000 P 01/17/15 80.0 5.20 5.50
KLAC 150117P00082500 P 01/17/15 82.5 6.90 7.20
KLAC 150117P00085000 P 01/17/15 85.0 8.90 9.20
KLAC 150117P00090000 P 01/17/15 90.0 12.00 13.70
KLAC 150320C00040000 C 03/20/15 40.0 35.70 39.60
KLAC 150320C00045000 C 03/20/15 45.0 31.70 34.10
KLAC 150320C00050000 C 03/20/15 50.0 26.70 29.10
KLAC 150320C00055000 C 03/20/15 55.0 21.80 24.20
KLAC 150320C00060000 C 03/20/15 60.0 16.60 19.10
KLAC 150320C00065000 C 03/20/15 65.0 12.80 14.50
KLAC 150320C00067500 C 03/20/15 67.5 10.70 12.30
KLAC 150320C00070000 C 03/20/15 70.0 8.80 9.10
KLAC 150320C00072500 C 03/20/15 72.5 7.10 7.30
KLAC 150320C00075000 C 03/20/15 75.0 5.50 5.80
KLAC 150320C00077500 C 03/20/15 77.5 4.20 4.40
KLAC 150320C00080000 C 03/20/15 80.0 3.10 3.30
KLAC 150320C00082500 C 03/20/15 82.5 2.20 2.40
KLAC 150320C00085000 C 03/20/15 85.0 1.55 1.75
KLAC 150320C00090000 C 03/20/15 90.0 0.70 0.90
KLAC 150320C00095000 C 03/20/15 95.0 0.30 0.45
KLAC 150320C00100000 C 03/20/15 100.0 0.10 0.25
KLAC 150320C00105000 C 03/20/15 105.0 0.00 0.15
KLAC 150320C00110000 C 03/20/15 110.0 0.00 0.10
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 0.15 0.30
KLAC 150320P00055000 P 03/20/15 55.0 0.30 0.45
KLAC 150320P00060000 P 03/20/15 60.0 0.60 0.65
KLAC 150320P00065000 P 03/20/15 65.0 1.20 1.35
KLAC 150320P00067500 P 03/20/15 67.5 1.65 1.80
KLAC 150320P00070000 P 03/20/15 70.0 2.25 2.40
KLAC 150320P00072500 P 03/20/15 72.5 3.00 3.20
KLAC 150320P00075000 P 03/20/15 75.0 4.00 4.20
KLAC 150320P00077500 P 03/20/15 77.5 5.20 5.40
KLAC 150320P00080000 P 03/20/15 80.0 6.60 6.80
KLAC 150320P00082500 P 03/20/15 82.5 8.20 8.50
KLAC 150320P00085000 P 03/20/15 85.0 10.10 10.30
KLAC 150320P00090000 P 03/20/15 90.0 13.60 14.50
KLAC 150320P00095000 P 03/20/15 95.0 17.50 19.10
KLAC 150320P00100000 P 03/20/15 100.0 21.90 24.40
KLAC 150320P00105000 P 03/20/15 105.0 26.80 29.30
KLAC 150320P00110000 P 03/20/15 110.0 31.70 34.20
KLAC 160115C00035000 C 01/15/16 35.0 40.30 45.00
KLAC 160115C00040000 C 01/15/16 40.0 35.30 39.80
KLAC 160115C00045000 C 01/15/16 45.0 30.30 34.80
KLAC 160115C00050000 C 01/15/16 50.0 26.30 29.90
KLAC 160115C00055000 C 01/15/16 55.0 21.80 25.30
KLAC 160115C00060000 C 01/15/16 60.0 18.20 20.30
KLAC 160115C00065000 C 01/15/16 65.0 14.70 15.80
KLAC 160115C00067500 C 01/15/16 67.5 12.90 14.10
KLAC 160115C00070000 C 01/15/16 70.0 11.50 11.80
KLAC 160115C00072500 C 01/15/16 72.5 10.00 10.30
KLAC 160115C00075000 C 01/15/16 75.0 8.60 9.00
KLAC 160115C00077500 C 01/15/16 77.5 7.40 7.70
KLAC 160115C00080000 C 01/15/16 80.0 6.30 6.70
KLAC 160115C00082500 C 01/15/16 82.5 5.40 5.70
KLAC 160115C00085000 C 01/15/16 85.0 4.50 4.80
KLAC 160115C00090000 C 01/15/16 90.0 3.20 3.50
KLAC 160115C00095000 C 01/15/16 95.0 2.20 2.45
KLAC 160115C00100000 C 01/15/16 100.0 1.50 1.75
KLAC 160115C00105000 C 01/15/16 105.0 1.05 1.25
KLAC 160115P00035000 P 01/15/16 35.0 0.25 0.45
KLAC 160115P00040000 P 01/15/16 40.0 0.45 0.65
KLAC 160115P00045000 P 01/15/16 45.0 0.75 1.00
KLAC 160115P00050000 P 01/15/16 50.0 1.20 1.40
KLAC 160115P00055000 P 01/15/16 55.0 1.90 2.15
KLAC 160115P00060000 P 01/15/16 60.0 2.85 3.10
KLAC 160115P00065000 P 01/15/16 65.0 4.20 4.40
KLAC 160115P00067500 P 01/15/16 67.5 5.00 5.30
KLAC 160115P00070000 P 01/15/16 70.0 5.90 6.20
KLAC 160115P00072500 P 01/15/16 72.5 7.00 7.30
KLAC 160115P00075000 P 01/15/16 75.0 8.20 8.50
KLAC 160115P00077500 P 01/15/16 77.5 9.40 9.80
KLAC 160115P00080000 P 01/15/16 80.0 10.90 11.30
KLAC 160115P00082500 P 01/15/16 82.5 12.50 12.80
KLAC 160115P00085000 P 01/15/16 85.0 14.10 14.50
KLAC 160115P00090000 P 01/15/16 90.0 17.80 18.30
KLAC 160115P00095000 P 01/15/16 95.0 21.30 22.30
KLAC 160115P00100000 P 01/15/16 100.0 25.00 26.60
KLAC 160115P00105000 P 01/15/16 105.0 28.20 31.80

OPRA data is delayed 15 minutes.