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 (2016-08-19)Premium Content

Kla Tencor Corporation (KLAC)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 161021C00035000 C 10/21/16 35.0 31.50 36.20
KLAC 161021C00037500 C 10/21/16 37.5 29.00 33.50
KLAC 161021C00040000 C 10/21/16 40.0 26.50 31.00
KLAC 161021C00042500 C 10/21/16 42.5 24.00 28.50
KLAC 161021C00045000 C 10/21/16 45.0 21.50 26.00
KLAC 161021C00050000 C 10/21/16 50.0 16.50 21.20
KLAC 161021C00055000 C 10/21/16 55.0 11.50 16.20
KLAC 161021C00060000 C 10/21/16 60.0 6.60 11.20
KLAC 161021C00062500 C 10/21/16 62.5 4.30 9.00
KLAC 161021C00065000 C 10/21/16 65.0 2.40 7.00
KLAC 161021C00067500 C 10/21/16 67.5 2.50 4.70
KLAC 161021C00070000 C 10/21/16 70.0 0.80 2.55
KLAC 161021C00072500 C 10/21/16 72.5 0.20 4.40
KLAC 161021C00075000 C 10/21/16 75.0 0.15 0.50
KLAC 161021C00077500 C 10/21/16 77.5 0.00 4.80
KLAC 161021C00080000 C 10/21/16 80.0 0.00 0.60
KLAC 161021C00085000 C 10/21/16 85.0 0.00 2.90
KLAC 161021C00090000 C 10/21/16 90.0 0.00 4.80
KLAC 161021C00095000 C 10/21/16 95.0 0.00 4.80
KLAC 161021C00100000 C 10/21/16 100.0 0.00 2.90
KLAC 161021P00035000 P 10/21/16 35.0 0.00 0.05
KLAC 161021P00037500 P 10/21/16 37.5 0.00 0.05
KLAC 161021P00040000 P 10/21/16 40.0 0.00 0.05
KLAC 161021P00042500 P 10/21/16 42.5 0.00 0.05
KLAC 161021P00045000 P 10/21/16 45.0 0.00 4.80
KLAC 161021P00050000 P 10/21/16 50.0 0.00 4.80
KLAC 161021P00055000 P 10/21/16 55.0 0.00 4.80
KLAC 161021P00060000 P 10/21/16 60.0 0.00 1.80
KLAC 161021P00062500 P 10/21/16 62.5 0.00 1.65
KLAC 161021P00065000 P 10/21/16 65.0 0.40 4.40
KLAC 161021P00067500 P 10/21/16 67.5 0.25 3.60
KLAC 161021P00070000 P 10/21/16 70.0 0.70 4.40
KLAC 161021P00072500 P 10/21/16 72.5 2.00 6.70
KLAC 161021P00075000 P 10/21/16 75.0 4.10 8.90
KLAC 161021P00077500 P 10/21/16 77.5 6.70 11.20
KLAC 161021P00080000 P 10/21/16 80.0 9.00 13.40
KLAC 161021P00085000 P 10/21/16 85.0 13.90 18.40
KLAC 161021P00090000 P 10/21/16 90.0 19.00 23.70
KLAC 161021P00095000 P 10/21/16 95.0 23.90 28.40
KLAC 161021P00100000 P 10/21/16 100.0 29.10 33.00
KLAC 161118C00035000 C 11/18/16 35.0 31.50 36.10
KLAC 161118C00037500 C 11/18/16 37.5 29.00 33.50
KLAC 161118C00040000 C 11/18/16 40.0 26.50 31.00
KLAC 161118C00042500 C 11/18/16 42.5 24.00 28.50
KLAC 161118C00045000 C 11/18/16 45.0 21.50 26.20
KLAC 161118C00050000 C 11/18/16 50.0 16.50 21.20
KLAC 161118C00055000 C 11/18/16 55.0 11.50 16.20
KLAC 161118C00060000 C 11/18/16 60.0 6.80 11.50
KLAC 161118C00062500 C 11/18/16 62.5 6.40 8.20
KLAC 161118C00065000 C 11/18/16 65.0 4.60 6.40
KLAC 161118C00067500 C 11/18/16 67.5 2.95 4.70
KLAC 161118C00070000 C 11/18/16 70.0 1.50 2.80
KLAC 161118C00072500 C 11/18/16 72.5 1.00 2.55
KLAC 161118C00075000 C 11/18/16 75.0 0.25 1.65
KLAC 161118C00077500 C 11/18/16 77.5 0.15 1.15
KLAC 161118C00080000 C 11/18/16 80.0 0.00 0.70
KLAC 161118C00085000 C 11/18/16 85.0 0.00 0.40
KLAC 161118C00090000 C 11/18/16 90.0 0.00 0.35
KLAC 161118C00095000 C 11/18/16 95.0 0.00 0.35
KLAC 161118C00100000 C 11/18/16 100.0 0.00 0.35
KLAC 161118C00105000 C 11/18/16 105.0 0.00 0.35
KLAC 161118P00035000 P 11/18/16 35.0 0.00 0.05
KLAC 161118P00037500 P 11/18/16 37.5 0.00 0.05
KLAC 161118P00040000 P 11/18/16 40.0 0.00 0.10
KLAC 161118P00042500 P 11/18/16 42.5 0.00 0.35
KLAC 161118P00045000 P 11/18/16 45.0 0.00 0.35
KLAC 161118P00050000 P 11/18/16 50.0 0.00 0.35
KLAC 161118P00055000 P 11/18/16 55.0 0.00 0.45
KLAC 161118P00060000 P 11/18/16 60.0 0.20 1.15
KLAC 161118P00062500 P 11/18/16 62.5 0.55 1.65
KLAC 161118P00065000 P 11/18/16 65.0 1.20 2.40
KLAC 161118P00067500 P 11/18/16 67.5 2.00 3.30
KLAC 161118P00070000 P 11/18/16 70.0 2.90 4.60
KLAC 161118P00072500 P 11/18/16 72.5 4.80 6.20
KLAC 161118P00075000 P 11/18/16 75.0 6.40 8.10
KLAC 161118P00077500 P 11/18/16 77.5 8.50 10.00
KLAC 161118P00080000 P 11/18/16 80.0 9.50 14.00
KLAC 161118P00085000 P 11/18/16 85.0 14.30 18.70
KLAC 161118P00090000 P 11/18/16 90.0 19.20 23.70
KLAC 161118P00095000 P 11/18/16 95.0 24.10 28.80
KLAC 161118P00100000 P 11/18/16 100.0 29.10 33.70
KLAC 161118P00105000 P 11/18/16 105.0 34.10 38.70
KLAC 161216C00037500 C 12/16/16 37.5 29.00 33.60
KLAC 161216C00040000 C 12/16/16 40.0 26.50 31.00
KLAC 161216C00042500 C 12/16/16 42.5 24.00 28.50
KLAC 161216C00045000 C 12/16/16 45.0 21.50 26.10
KLAC 161216C00050000 C 12/16/16 50.0 16.50 21.10
KLAC 161216C00055000 C 12/16/16 55.0 11.60 16.20
KLAC 161216C00060000 C 12/16/16 60.0 8.30 10.80
KLAC 161216C00065000 C 12/16/16 65.0 5.00 6.90
KLAC 161216C00067500 C 12/16/16 67.5 3.50 5.30
KLAC 161216C00070000 C 12/16/16 70.0 2.25 4.10
KLAC 161216C00072500 C 12/16/16 72.5 1.35 3.10
KLAC 161216C00075000 C 12/16/16 75.0 0.80 2.25
KLAC 161216C00077500 C 12/16/16 77.5 0.10 1.75
KLAC 161216C00080000 C 12/16/16 80.0 0.00 1.25
KLAC 161216C00085000 C 12/16/16 85.0 0.00 0.60
KLAC 161216C00090000 C 12/16/16 90.0 0.00 0.40
KLAC 161216C00095000 C 12/16/16 95.0 0.00 0.35
KLAC 161216C00100000 C 12/16/16 100.0 0.00 0.35
KLAC 161216C00105000 C 12/16/16 105.0 0.00 0.35
KLAC 161216P00037500 P 12/16/16 37.5 0.00 0.10
KLAC 161216P00040000 P 12/16/16 40.0 0.00 0.35
KLAC 161216P00042500 P 12/16/16 42.5 0.00 0.35
KLAC 161216P00045000 P 12/16/16 45.0 0.00 0.35
KLAC 161216P00050000 P 12/16/16 50.0 0.00 0.30
KLAC 161216P00055000 P 12/16/16 55.0 0.00 0.40
KLAC 161216P00060000 P 12/16/16 60.0 0.45 1.50
KLAC 161216P00065000 P 12/16/16 65.0 1.40 2.90
KLAC 161216P00067500 P 12/16/16 67.5 2.35 4.20
KLAC 161216P00070000 P 12/16/16 70.0 3.60 5.60
KLAC 161216P00072500 P 12/16/16 72.5 5.10 7.20
KLAC 161216P00075000 P 12/16/16 75.0 6.70 9.00
KLAC 161216P00077500 P 12/16/16 77.5 8.60 11.00
KLAC 161216P00080000 P 12/16/16 80.0 10.90 13.10
KLAC 161216P00085000 P 12/16/16 85.0 14.40 18.90
KLAC 161216P00090000 P 12/16/16 90.0 19.30 23.80
KLAC 161216P00095000 P 12/16/16 95.0 24.20 28.80
KLAC 161216P00100000 P 12/16/16 100.0 29.10 33.80
KLAC 161216P00105000 P 12/16/16 105.0 34.10 38.70
KLAC 170120C00023500 C 01/20/17 23.5 43.00 47.70
KLAC 170120C00025000 C 01/20/17 25.0 41.20 46.00
KLAC 170120C00026000 C 01/20/17 26.0 40.50 45.00
KLAC 170120C00027500 C 01/20/17 27.5 38.70 43.50
KLAC 170120C00028500 C 01/20/17 28.5 38.00 42.50
KLAC 170120C00030000 C 01/20/17 30.0 36.50 41.00
KLAC 170120C00031000 C 01/20/17 31.0 35.50 40.00
KLAC 170120C00032500 C 01/20/17 32.5 34.00 38.50
KLAC 170120C00033500 C 01/20/17 33.5 33.00 37.50
KLAC 170120C00035000 C 01/20/17 35.0 31.50 36.00
KLAC 170120C00037500 C 01/20/17 37.5 29.00 33.70
KLAC 170120C00038500 C 01/20/17 38.5 28.00 32.70
KLAC 170120C00040000 C 01/20/17 40.0 26.50 31.20
KLAC 170120C00042500 C 01/20/17 42.5 24.00 28.70
KLAC 170120C00043500 C 01/20/17 43.5 23.00 27.70
KLAC 170120C00045000 C 01/20/17 45.0 21.50 26.20
KLAC 170120C00047500 C 01/20/17 47.5 19.00 23.70
KLAC 170120C00048500 C 01/20/17 48.5 18.10 22.80
KLAC 170120C00050000 C 01/20/17 50.0 16.80 21.30
KLAC 170120C00052500 C 01/20/17 52.5 14.10 18.90
KLAC 170120C00053500 C 01/20/17 53.5 13.40 18.00
KLAC 170120C00055000 C 01/20/17 55.0 12.00 16.50
KLAC 170120C00056000 C 01/20/17 56.0 11.00 15.50
KLAC 170120C00057500 C 01/20/17 57.5 10.00 14.50
KLAC 170120C00058500 C 01/20/17 58.5 10.00 12.30
KLAC 170120C00060000 C 01/20/17 60.0 8.90 11.10
KLAC 170120C00061000 C 01/20/17 61.0 8.20 10.40
KLAC 170120C00062500 C 01/20/17 62.5 7.10 9.30
KLAC 170120C00063500 C 01/20/17 63.5 6.50 8.50
KLAC 170120C00065000 C 01/20/17 65.0 5.90 7.60
KLAC 170120C00066000 C 01/20/17 66.0 5.20 7.00
KLAC 170120C00067500 C 01/20/17 67.5 4.10 6.00
KLAC 170120C00068500 C 01/20/17 68.5 3.80 5.50
KLAC 170120C00070000 C 01/20/17 70.0 2.50 4.80
KLAC 170120C00071000 C 01/20/17 71.0 2.40 4.10
KLAC 170120C00072500 C 01/20/17 72.5 1.55 3.70
KLAC 170120C00073500 C 01/20/17 73.5 1.20 3.40
KLAC 170120C00075000 C 01/20/17 75.0 0.75 2.95
KLAC 170120C00077500 C 01/20/17 77.5 0.20 2.20
KLAC 170120C00078500 C 01/20/17 78.5 0.05 2.00
KLAC 170120C00080000 C 01/20/17 80.0 0.15 1.65
KLAC 170120C00083500 C 01/20/17 83.5 0.00 1.05
KLAC 170120C00085000 C 01/20/17 85.0 0.00 0.90
KLAC 170120C00088500 C 01/20/17 88.5 0.00 0.50
KLAC 170120C00090000 C 01/20/17 90.0 0.00 0.45
KLAC 170120C00093500 C 01/20/17 93.5 0.00 0.40
KLAC 170120C00095000 C 01/20/17 95.0 0.00 0.40
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.35
KLAC 170120C00100000 C 01/20/17 100.0 0.00 0.35
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.35
KLAC 170120P00023500 P 01/20/17 23.5 0.00 0.05
KLAC 170120P00025000 P 01/20/17 25.0 0.00 0.05
KLAC 170120P00026000 P 01/20/17 26.0 0.00 0.05
KLAC 170120P00027500 P 01/20/17 27.5 0.00 0.05
KLAC 170120P00028500 P 01/20/17 28.5 0.00 0.35
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.05
KLAC 170120P00031000 P 01/20/17 31.0 0.00 0.35
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.05
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.05
KLAC 170120P00035000 P 01/20/17 35.0 0.00 0.10
KLAC 170120P00037500 P 01/20/17 37.5 0.00 0.35
KLAC 170120P00038500 P 01/20/17 38.5 0.00 0.25
KLAC 170120P00040000 P 01/20/17 40.0 0.00 0.35
KLAC 170120P00042500 P 01/20/17 42.5 0.00 0.35
KLAC 170120P00043500 P 01/20/17 43.5 0.00 0.35
KLAC 170120P00045000 P 01/20/17 45.0 0.00 0.40
KLAC 170120P00047500 P 01/20/17 47.5 0.00 0.40
KLAC 170120P00048500 P 01/20/17 48.5 0.00 0.45
KLAC 170120P00050000 P 01/20/17 50.0 0.05 0.50
KLAC 170120P00052500 P 01/20/17 52.5 0.05 0.80
KLAC 170120P00053500 P 01/20/17 53.5 0.05 0.85
KLAC 170120P00055000 P 01/20/17 55.0 0.10 1.10
KLAC 170120P00056000 P 01/20/17 56.0 0.00 1.25
KLAC 170120P00057500 P 01/20/17 57.5 0.05 1.55
KLAC 170120P00058500 P 01/20/17 58.5 0.40 1.75
KLAC 170120P00060000 P 01/20/17 60.0 0.70 2.10
KLAC 170120P00061000 P 01/20/17 61.0 0.90 2.45
KLAC 170120P00062500 P 01/20/17 62.5 0.95 2.80
KLAC 170120P00063500 P 01/20/17 63.5 1.20 3.20
KLAC 170120P00065000 P 01/20/17 65.0 2.05 3.70
KLAC 170120P00066000 P 01/20/17 66.0 2.40 4.10
KLAC 170120P00067500 P 01/20/17 67.5 2.70 4.80
KLAC 170120P00068500 P 01/20/17 68.5 3.20 5.30
KLAC 170120P00070000 P 01/20/17 70.0 4.30 6.10
KLAC 170120P00071000 P 01/20/17 71.0 4.60 6.80
KLAC 170120P00072500 P 01/20/17 72.5 5.70 7.70
KLAC 170120P00073500 P 01/20/17 73.5 6.30 8.40
KLAC 170120P00075000 P 01/20/17 75.0 6.90 9.50
KLAC 170120P00077500 P 01/20/17 77.5 9.40 11.40
KLAC 170120P00078500 P 01/20/17 78.5 9.60 12.20
KLAC 170120P00080000 P 01/20/17 80.0 10.90 13.40
KLAC 170120P00083500 P 01/20/17 83.5 13.10 17.70
KLAC 170120P00085000 P 01/20/17 85.0 14.40 18.90
KLAC 170120P00088500 P 01/20/17 88.5 17.80 22.40
KLAC 170120P00090000 P 01/20/17 90.0 19.30 23.80
KLAC 170120P00093500 P 01/20/17 93.5 22.70 27.30
KLAC 170120P00095000 P 01/20/17 95.0 24.20 28.80
KLAC 170120P00098500 P 01/20/17 98.5 27.70 32.20
KLAC 170120P00100000 P 01/20/17 100.0 29.10 33.80
KLAC 170120P00105000 P 01/20/17 105.0 34.10 38.70
KLAC 170317C00037500 C 03/17/17 37.5 29.00 33.70
KLAC 170317C00040000 C 03/17/17 40.0 26.50 31.20
KLAC 170317C00042500 C 03/17/17 42.5 24.00 28.70
KLAC 170317C00045000 C 03/17/17 45.0 21.50 26.20
KLAC 170317C00050000 C 03/17/17 50.0 16.90 21.50
KLAC 170317C00055000 C 03/17/17 55.0 12.40 17.00
KLAC 170317C00060000 C 03/17/17 60.0 9.10 11.80
KLAC 170317C00065000 C 03/17/17 65.0 5.60 8.40
KLAC 170317C00067500 C 03/17/17 67.5 4.00 6.90
KLAC 170317C00070000 C 03/17/17 70.0 2.85 5.60
KLAC 170317C00072500 C 03/17/17 72.5 1.70 4.50
KLAC 170317C00075000 C 03/17/17 75.0 1.05 3.70
KLAC 170317C00077500 C 03/17/17 77.5 0.65 2.55
KLAC 170317C00080000 C 03/17/17 80.0 0.25 2.10
KLAC 170317C00082500 C 03/17/17 82.5 0.05 1.60
KLAC 170317C00085000 C 03/17/17 85.0 0.10 1.15
KLAC 170317C00090000 C 03/17/17 90.0 0.00 0.55
KLAC 170317C00095000 C 03/17/17 95.0 0.00 0.40
KLAC 170317C00100000 C 03/17/17 100.0 0.00 0.35
KLAC 170317C00105000 C 03/17/17 105.0 0.00 0.05
KLAC 170317C00110000 C 03/17/17 110.0 0.00 0.35
KLAC 170317P00037500 P 03/17/17 37.5 0.00 0.35
KLAC 170317P00040000 P 03/17/17 40.0 0.00 0.40
KLAC 170317P00042500 P 03/17/17 42.5 0.00 0.40
KLAC 170317P00045000 P 03/17/17 45.0 0.00 0.50
KLAC 170317P00050000 P 03/17/17 50.0 0.00 1.05
KLAC 170317P00055000 P 03/17/17 55.0 0.40 1.75
KLAC 170317P00060000 P 03/17/17 60.0 0.85 2.95
KLAC 170317P00065000 P 03/17/17 65.0 2.25 4.60
KLAC 170317P00067500 P 03/17/17 67.5 3.30 5.70
KLAC 170317P00070000 P 03/17/17 70.0 4.40 7.10
KLAC 170317P00072500 P 03/17/17 72.5 5.70 8.60
KLAC 170317P00075000 P 03/17/17 75.0 7.50 10.40
KLAC 170317P00077500 P 03/17/17 77.5 9.10 12.20
KLAC 170317P00080000 P 03/17/17 80.0 11.20 14.20
KLAC 170317P00082500 P 03/17/17 82.5 13.30 16.20
KLAC 170317P00085000 P 03/17/17 85.0 14.50 19.30
KLAC 170317P00090000 P 03/17/17 90.0 19.30 23.90
KLAC 170317P00095000 P 03/17/17 95.0 24.10 28.80
KLAC 170317P00100000 P 03/17/17 100.0 29.10 33.80
KLAC 170317P00105000 P 03/17/17 105.0 34.10 38.80
KLAC 170317P00110000 P 03/17/17 110.0 39.00 43.80
KLAC 180119C00040000 C 01/19/18 40.0 26.60 31.50
KLAC 180119C00042500 C 01/19/18 42.5 24.20 29.00
KLAC 180119C00045000 C 01/19/18 45.0 21.70 26.50
KLAC 180119C00047500 C 01/19/18 47.5 19.50 24.40
KLAC 180119C00050000 C 01/19/18 50.0 17.10 22.00
KLAC 180119C00055000 C 01/19/18 55.0 14.10 17.90
KLAC 180119C00057500 C 01/19/18 57.5 12.10 16.00
KLAC 180119C00060000 C 01/19/18 60.0 10.20 14.40
KLAC 180119C00062500 C 01/19/18 62.5 8.20 12.70
KLAC 180119C00065000 C 01/19/18 65.0 7.10 11.20
KLAC 180119C00067500 C 01/19/18 67.5 5.50 9.90
KLAC 180119C00070000 C 01/19/18 70.0 4.30 8.60
KLAC 180119C00072500 C 01/19/18 72.5 3.30 7.50
KLAC 180119C00075000 C 01/19/18 75.0 2.25 5.70
KLAC 180119C00080000 C 01/19/18 80.0 0.90 4.70
KLAC 180119C00085000 C 01/19/18 85.0 0.05 3.30
KLAC 180119C00090000 C 01/19/18 90.0 0.00 2.30
KLAC 180119P00040000 P 01/19/18 40.0 0.00 1.15
KLAC 180119P00042500 P 01/19/18 42.5 0.00 1.50
KLAC 180119P00045000 P 01/19/18 45.0 0.05 1.80
KLAC 180119P00047500 P 01/19/18 47.5 0.25 2.25
KLAC 180119P00050000 P 01/19/18 50.0 0.55 2.80
KLAC 180119P00055000 P 01/19/18 55.0 1.30 3.90
KLAC 180119P00057500 P 01/19/18 57.5 1.80 4.70
KLAC 180119P00060000 P 01/19/18 60.0 2.45 5.60
KLAC 180119P00062500 P 01/19/18 62.5 3.20 6.60
KLAC 180119P00065000 P 01/19/18 65.0 4.10 7.60
KLAC 180119P00067500 P 01/19/18 67.5 6.30 8.80
KLAC 180119P00070000 P 01/19/18 70.0 6.20 10.20
KLAC 180119P00072500 P 01/19/18 72.5 7.30 11.00
KLAC 180119P00075000 P 01/19/18 75.0 9.00 13.20
KLAC 180119P00080000 P 01/19/18 80.0 12.50 16.70
KLAC 180119P00085000 P 01/19/18 85.0 16.50 20.70
KLAC 180119P00090000 P 01/19/18 90.0 20.90 25.50

OPRA data is delayed 15 minutes.