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 (2016-02-19)Premium Content

Kla Tencor Corporation (KLAC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 160520C00037500 C 05/20/16 37.5 30.90 34.60
KLAC 160520C00040000 C 05/20/16 40.0 27.60 32.30
KLAC 160520C00042500 C 05/20/16 42.5 25.00 29.70
KLAC 160520C00045000 C 05/20/16 45.0 22.60 27.20
KLAC 160520C00050000 C 05/20/16 50.0 17.60 22.30
KLAC 160520C00055000 C 05/20/16 55.0 12.70 17.20
KLAC 160520C00060000 C 05/20/16 60.0 8.50 12.20
KLAC 160520C00062500 C 05/20/16 62.5 5.10 9.80
KLAC 160520C00065000 C 05/20/16 65.0 3.10 7.50
KLAC 160520C00067500 C 05/20/16 67.5 0.75 5.20
KLAC 160520C00070000 C 05/20/16 70.0 0.55 2.55
KLAC 160520C00072500 C 05/20/16 72.5 0.00 1.05
KLAC 160520C00075000 C 05/20/16 75.0 0.00 0.50
KLAC 160520C00077500 C 05/20/16 77.5 0.00 4.60
KLAC 160520C00080000 C 05/20/16 80.0 0.00 1.70
KLAC 160520C00085000 C 05/20/16 85.0 0.00 2.30
KLAC 160520C00090000 C 05/20/16 90.0 0.00 2.75
KLAC 160520C00095000 C 05/20/16 95.0 0.00 4.60
KLAC 160520C00100000 C 05/20/16 100.0 0.00 4.50
KLAC 160520C00105000 C 05/20/16 105.0 0.00 1.20
KLAC 160520P00037500 P 05/20/16 37.5 0.00 2.75
KLAC 160520P00040000 P 05/20/16 40.0 0.00 2.75
KLAC 160520P00042500 P 05/20/16 42.5 0.00 2.75
KLAC 160520P00045000 P 05/20/16 45.0 0.00 3.40
KLAC 160520P00050000 P 05/20/16 50.0 0.00 4.60
KLAC 160520P00055000 P 05/20/16 55.0 0.00 3.40
KLAC 160520P00060000 P 05/20/16 60.0 0.00 1.85
KLAC 160520P00062500 P 05/20/16 62.5 0.00 1.85
KLAC 160520P00065000 P 05/20/16 65.0 0.00 0.40
KLAC 160520P00067500 P 05/20/16 67.5 0.00 1.00
KLAC 160520P00070000 P 05/20/16 70.0 0.05 3.20
KLAC 160520P00072500 P 05/20/16 72.5 0.90 5.10
KLAC 160520P00075000 P 05/20/16 75.0 3.00 7.40
KLAC 160520P00077500 P 05/20/16 77.5 5.50 10.00
KLAC 160520P00080000 P 05/20/16 80.0 8.10 12.50
KLAC 160520P00085000 P 05/20/16 85.0 13.20 17.70
KLAC 160520P00090000 P 05/20/16 90.0 18.20 22.70
KLAC 160520P00095000 P 05/20/16 95.0 23.20 27.70
KLAC 160520P00100000 P 05/20/16 100.0 28.10 32.30
KLAC 160520P00105000 P 05/20/16 105.0 33.30 37.30
KLAC 160617C00027500 C 06/17/16 27.5 40.70 44.60
KLAC 160617C00030000 C 06/17/16 30.0 37.50 42.20
KLAC 160617C00032500 C 06/17/16 32.5 35.00 39.70
KLAC 160617C00035000 C 06/17/16 35.0 32.50 37.10
KLAC 160617C00037500 C 06/17/16 37.5 30.00 34.70
KLAC 160617C00040000 C 06/17/16 40.0 27.50 32.10
KLAC 160617C00042500 C 06/17/16 42.5 25.00 29.70
KLAC 160617C00045000 C 06/17/16 45.0 22.60 27.20
KLAC 160617C00047500 C 06/17/16 47.5 20.10 24.70
KLAC 160617C00050000 C 06/17/16 50.0 17.50 22.20
KLAC 160617C00052500 C 06/17/16 52.5 15.20 19.70
KLAC 160617C00055000 C 06/17/16 55.0 12.50 17.00
KLAC 160617C00057500 C 06/17/16 57.5 10.00 14.50
KLAC 160617C00060000 C 06/17/16 60.0 8.70 12.30
KLAC 160617C00062500 C 06/17/16 62.5 5.30 9.80
KLAC 160617C00065000 C 06/17/16 65.0 3.80 7.80
KLAC 160617C00067500 C 06/17/16 67.5 2.90 5.80
KLAC 160617C00070000 C 06/17/16 70.0 0.85 2.25
KLAC 160617C00072500 C 06/17/16 72.5 0.00 1.45
KLAC 160617C00075000 C 06/17/16 75.0 0.10 0.40
KLAC 160617C00080000 C 06/17/16 80.0 0.00 0.85
KLAC 160617P00027500 P 06/17/16 27.5 0.00 2.75
KLAC 160617P00030000 P 06/17/16 30.0 0.00 0.05
KLAC 160617P00032500 P 06/17/16 32.5 0.00 4.60
KLAC 160617P00035000 P 06/17/16 35.0 0.00 2.75
KLAC 160617P00037500 P 06/17/16 37.5 0.00 2.75
KLAC 160617P00040000 P 06/17/16 40.0 0.00 2.75
KLAC 160617P00042500 P 06/17/16 42.5 0.00 1.85
KLAC 160617P00045000 P 06/17/16 45.0 0.00 4.50
KLAC 160617P00047500 P 06/17/16 47.5 0.00 4.60
KLAC 160617P00050000 P 06/17/16 50.0 0.00 4.80
KLAC 160617P00052500 P 06/17/16 52.5 0.00 4.80
KLAC 160617P00055000 P 06/17/16 55.0 0.00 1.85
KLAC 160617P00057500 P 06/17/16 57.5 0.00 1.85
KLAC 160617P00060000 P 06/17/16 60.0 0.00 1.85
KLAC 160617P00062500 P 06/17/16 62.5 0.00 1.95
KLAC 160617P00065000 P 06/17/16 65.0 0.00 3.00
KLAC 160617P00067500 P 06/17/16 67.5 0.00 4.80
KLAC 160617P00070000 P 06/17/16 70.0 0.60 3.70
KLAC 160617P00072500 P 06/17/16 72.5 1.50 5.80
KLAC 160617P00075000 P 06/17/16 75.0 3.50 7.70
KLAC 160617P00080000 P 06/17/16 80.0 8.20 12.70
KLAC 160916C00032500 C 09/16/16 32.5 35.90 39.60
KLAC 160916C00035000 C 09/16/16 35.0 32.60 37.30
KLAC 160916C00037500 C 09/16/16 37.5 30.00 34.70
KLAC 160916C00040000 C 09/16/16 40.0 27.60 32.10
KLAC 160916C00042500 C 09/16/16 42.5 25.00 29.70
KLAC 160916C00045000 C 09/16/16 45.0 22.70 27.30
KLAC 160916C00047500 C 09/16/16 47.5 20.10 24.70
KLAC 160916C00050000 C 09/16/16 50.0 17.70 22.30
KLAC 160916C00055000 C 09/16/16 55.0 12.90 17.50
KLAC 160916C00057500 C 09/16/16 57.5 10.50 15.00
KLAC 160916C00060000 C 09/16/16 60.0 8.30 12.50
KLAC 160916C00062500 C 09/16/16 62.5 6.30 10.50
KLAC 160916C00065000 C 09/16/16 65.0 4.10 8.50
KLAC 160916C00067500 C 09/16/16 67.5 3.20 6.60
KLAC 160916C00070000 C 09/16/16 70.0 1.70 4.20
KLAC 160916C00072500 C 09/16/16 72.5 0.00 4.40
KLAC 160916C00075000 C 09/16/16 75.0 0.15 2.80
KLAC 160916C00080000 C 09/16/16 80.0 0.00 3.50
KLAC 160916C00085000 C 09/16/16 85.0 0.00 0.65
KLAC 160916C00090000 C 09/16/16 90.0 0.00 4.50
KLAC 160916C00095000 C 09/16/16 95.0 0.00 2.75
KLAC 160916P00032500 P 09/16/16 32.5 0.00 2.75
KLAC 160916P00035000 P 09/16/16 35.0 0.00 2.75
KLAC 160916P00037500 P 09/16/16 37.5 0.00 4.60
KLAC 160916P00040000 P 09/16/16 40.0 0.00 4.80
KLAC 160916P00042500 P 09/16/16 42.5 0.00 2.75
KLAC 160916P00045000 P 09/16/16 45.0 0.00 2.75
KLAC 160916P00047500 P 09/16/16 47.5 0.00 2.75
KLAC 160916P00050000 P 09/16/16 50.0 0.00 4.80
KLAC 160916P00055000 P 09/16/16 55.0 0.00 4.80
KLAC 160916P00057500 P 09/16/16 57.5 0.00 2.65
KLAC 160916P00060000 P 09/16/16 60.0 0.25 4.80
KLAC 160916P00062500 P 09/16/16 62.5 0.05 3.80
KLAC 160916P00065000 P 09/16/16 65.0 0.35 2.50
KLAC 160916P00067500 P 09/16/16 67.5 0.00 3.90
KLAC 160916P00070000 P 09/16/16 70.0 1.30 4.80
KLAC 160916P00072500 P 09/16/16 72.5 2.50 6.90
KLAC 160916P00075000 P 09/16/16 75.0 4.00 8.50
KLAC 160916P00080000 P 09/16/16 80.0 8.50 12.90
KLAC 160916P00085000 P 09/16/16 85.0 13.50 17.60
KLAC 160916P00090000 P 09/16/16 90.0 18.50 22.60
KLAC 160916P00095000 P 09/16/16 95.0 23.20 27.60
KLAC 161216C00037500 C 12/16/16 37.5 30.70 34.70
KLAC 161216C00040000 C 12/16/16 40.0 27.60 32.00
KLAC 161216C00042500 C 12/16/16 42.5 25.20 29.80
KLAC 161216C00045000 C 12/16/16 45.0 22.60 27.30
KLAC 161216C00050000 C 12/16/16 50.0 17.80 22.30
KLAC 161216C00055000 C 12/16/16 55.0 13.20 17.50
KLAC 161216C00060000 C 12/16/16 60.0 8.90 13.00
KLAC 161216C00065000 C 12/16/16 65.0 5.00 9.40
KLAC 161216C00067500 C 12/16/16 67.5 3.30 7.50
KLAC 161216C00070000 C 12/16/16 70.0 2.70 5.60
KLAC 161216C00072500 C 12/16/16 72.5 0.60 5.00
KLAC 161216C00075000 C 12/16/16 75.0 0.00 4.60
KLAC 161216C00077500 C 12/16/16 77.5 0.00 4.80
KLAC 161216C00080000 C 12/16/16 80.0 0.00 4.20
KLAC 161216C00085000 C 12/16/16 85.0 0.00 3.60
KLAC 161216C00090000 C 12/16/16 90.0 0.00 4.80
KLAC 161216C00095000 C 12/16/16 95.0 0.00 4.80
KLAC 161216C00100000 C 12/16/16 100.0 0.00 4.10
KLAC 161216C00105000 C 12/16/16 105.0 0.00 2.75
KLAC 161216P00037500 P 12/16/16 37.5 0.00 2.75
KLAC 161216P00040000 P 12/16/16 40.0 0.00 3.70
KLAC 161216P00042500 P 12/16/16 42.5 0.00 3.70
KLAC 161216P00045000 P 12/16/16 45.0 0.00 3.70
KLAC 161216P00050000 P 12/16/16 50.0 0.00 1.85
KLAC 161216P00055000 P 12/16/16 55.0 0.15 2.00
KLAC 161216P00060000 P 12/16/16 60.0 0.25 4.80
KLAC 161216P00065000 P 12/16/16 65.0 0.45 3.50
KLAC 161216P00067500 P 12/16/16 67.5 1.25 4.90
KLAC 161216P00070000 P 12/16/16 70.0 2.30 5.80
KLAC 161216P00072500 P 12/16/16 72.5 3.30 7.30
KLAC 161216P00075000 P 12/16/16 75.0 5.00 9.30
KLAC 161216P00077500 P 12/16/16 77.5 6.70 11.10
KLAC 161216P00080000 P 12/16/16 80.0 8.80 13.10
KLAC 161216P00085000 P 12/16/16 85.0 13.50 17.80
KLAC 161216P00090000 P 12/16/16 90.0 18.10 22.70
KLAC 161216P00095000 P 12/16/16 95.0 23.10 27.60
KLAC 161216P00100000 P 12/16/16 100.0 28.10 32.60
KLAC 161216P00105000 P 12/16/16 105.0 33.10 37.60
KLAC 170120C00023500 C 01/20/17 23.5 44.80 48.80
KLAC 170120C00025000 C 01/20/17 25.0 42.50 47.20
KLAC 170120C00026000 C 01/20/17 26.0 41.50 46.20
KLAC 170120C00027500 C 01/20/17 27.5 40.10 44.80
KLAC 170120C00028500 C 01/20/17 28.5 39.00 43.70
KLAC 170120C00030000 C 01/20/17 30.0 37.60 42.00
KLAC 170120C00031000 C 01/20/17 31.0 36.50 41.20
KLAC 170120C00032500 C 01/20/17 32.5 35.10 39.80
KLAC 170120C00033500 C 01/20/17 33.5 34.00 38.70
KLAC 170120C00035000 C 01/20/17 35.0 32.70 37.30
KLAC 170120C00037500 C 01/20/17 37.5 30.10 34.80
KLAC 170120C00038500 C 01/20/17 38.5 29.20 33.80
KLAC 170120C00040000 C 01/20/17 40.0 27.70 32.20
KLAC 170120C00042500 C 01/20/17 42.5 25.20 29.80
KLAC 170120C00043500 C 01/20/17 43.5 24.30 28.80
KLAC 170120C00045000 C 01/20/17 45.0 22.80 27.30
KLAC 170120C00047500 C 01/20/17 47.5 20.40 25.00
KLAC 170120C00048500 C 01/20/17 48.5 19.40 23.80
KLAC 170120C00050000 C 01/20/17 50.0 17.90 22.50
KLAC 170120C00052500 C 01/20/17 52.5 15.50 20.00
KLAC 170120C00053500 C 01/20/17 53.5 14.50 19.00
KLAC 170120C00055000 C 01/20/17 55.0 13.40 17.80
KLAC 170120C00056000 C 01/20/17 56.0 12.30 16.80
KLAC 170120C00057500 C 01/20/17 57.5 11.60 15.50
KLAC 170120C00058500 C 01/20/17 58.5 10.70 14.70
KLAC 170120C00060000 C 01/20/17 60.0 9.40 13.50
KLAC 170120C00061000 C 01/20/17 61.0 8.10 12.50
KLAC 170120C00062500 C 01/20/17 62.5 7.70 11.50
KLAC 170120C00063500 C 01/20/17 63.5 6.90 10.70
KLAC 170120C00065000 C 01/20/17 65.0 5.70 9.60
KLAC 170120C00066000 C 01/20/17 66.0 4.30 8.90
KLAC 170120C00067500 C 01/20/17 67.5 3.30 7.90
KLAC 170120C00068500 C 01/20/17 68.5 3.30 7.40
KLAC 170120C00070000 C 01/20/17 70.0 2.75 5.50
KLAC 170120C00071000 C 01/20/17 71.0 1.60 6.00
KLAC 170120C00072500 C 01/20/17 72.5 0.95 5.30
KLAC 170120C00073500 C 01/20/17 73.5 0.50 4.90
KLAC 170120C00075000 C 01/20/17 75.0 0.00 4.50
KLAC 170120C00077500 C 01/20/17 77.5 0.00 2.15
KLAC 170120C00078500 C 01/20/17 78.5 0.00 1.90
KLAC 170120C00080000 C 01/20/17 80.0 0.00 1.65
KLAC 170120C00083500 C 01/20/17 83.5 0.00 2.15
KLAC 170120C00085000 C 01/20/17 85.0 0.00 4.60
KLAC 170120C00088500 C 01/20/17 88.5 0.00 1.60
KLAC 170120C00090000 C 01/20/17 90.0 0.00 1.30
KLAC 170120C00093500 C 01/20/17 93.5 0.00 4.80
KLAC 170120C00095000 C 01/20/17 95.0 0.00 4.80
KLAC 170120C00098500 C 01/20/17 98.5 0.00 2.75
KLAC 170120C00100000 C 01/20/17 100.0 0.00 2.75
KLAC 170120C00105000 C 01/20/17 105.0 0.00 2.75
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 3.10
KLAC 170120P00030000 P 01/20/17 30.0 0.00 0.05
KLAC 170120P00031000 P 01/20/17 31.0 0.00 2.75
KLAC 170120P00032500 P 01/20/17 32.5 0.00 0.10
KLAC 170120P00033500 P 01/20/17 33.5 0.00 0.10
KLAC 170120P00035000 P 01/20/17 35.0 0.00 0.10
KLAC 170120P00037500 P 01/20/17 37.5 0.00 2.75
KLAC 170120P00038500 P 01/20/17 38.5 0.00 2.75
KLAC 170120P00040000 P 01/20/17 40.0 0.00 2.75
KLAC 170120P00042500 P 01/20/17 42.5 0.00 1.05
KLAC 170120P00043500 P 01/20/17 43.5 0.00 1.35
KLAC 170120P00045000 P 01/20/17 45.0 0.00 4.80
KLAC 170120P00047500 P 01/20/17 47.5 0.00 1.85
KLAC 170120P00048500 P 01/20/17 48.5 0.00 1.85
KLAC 170120P00050000 P 01/20/17 50.0 0.05 4.80
KLAC 170120P00052500 P 01/20/17 52.5 0.10 1.95
KLAC 170120P00053500 P 01/20/17 53.5 0.00 2.00
KLAC 170120P00055000 P 01/20/17 55.0 0.00 2.15
KLAC 170120P00056000 P 01/20/17 56.0 0.00 2.25
KLAC 170120P00057500 P 01/20/17 57.5 0.10 2.45
KLAC 170120P00058500 P 01/20/17 58.5 0.15 2.60
KLAC 170120P00060000 P 01/20/17 60.0 0.35 2.90
KLAC 170120P00061000 P 01/20/17 61.0 0.25 4.20
KLAC 170120P00062500 P 01/20/17 62.5 0.00 2.50
KLAC 170120P00063500 P 01/20/17 63.5 0.00 3.30
KLAC 170120P00065000 P 01/20/17 65.0 0.20 4.80
KLAC 170120P00066000 P 01/20/17 66.0 0.55 4.90
KLAC 170120P00067500 P 01/20/17 67.5 1.10 4.80
KLAC 170120P00068500 P 01/20/17 68.5 1.55 5.20
KLAC 170120P00070000 P 01/20/17 70.0 2.00 6.10
KLAC 170120P00071000 P 01/20/17 71.0 2.50 6.90
KLAC 170120P00072500 P 01/20/17 72.5 3.50 7.50
KLAC 170120P00073500 P 01/20/17 73.5 4.00 8.40
KLAC 170120P00075000 P 01/20/17 75.0 5.00 9.40
KLAC 170120P00077500 P 01/20/17 77.5 6.90 11.10
KLAC 170120P00078500 P 01/20/17 78.5 7.70 12.00
KLAC 170120P00080000 P 01/20/17 80.0 8.70 13.00
KLAC 170120P00083500 P 01/20/17 83.5 12.00 16.20
KLAC 170120P00085000 P 01/20/17 85.0 13.50 17.90
KLAC 170120P00088500 P 01/20/17 88.5 16.50 21.10
KLAC 170120P00090000 P 01/20/17 90.0 18.10 22.60
KLAC 170120P00093500 P 01/20/17 93.5 21.60 26.10
KLAC 170120P00095000 P 01/20/17 95.0 23.00 27.60
KLAC 170120P00098500 P 01/20/17 98.5 26.50 31.10
KLAC 170120P00100000 P 01/20/17 100.0 28.10 32.60
KLAC 170120P00105000 P 01/20/17 105.0 33.00 37.50
KLAC 180119C00040000 C 01/19/18 40.0 27.50 32.50
KLAC 180119C00042500 C 01/19/18 42.5 25.10 30.00
KLAC 180119C00045000 C 01/19/18 45.0 22.60 27.50
KLAC 180119C00047500 C 01/19/18 47.5 20.10 25.00
KLAC 180119C00050000 C 01/19/18 50.0 18.10 23.00
KLAC 180119C00055000 C 01/19/18 55.0 14.10 18.50
KLAC 180119C00057500 C 01/19/18 57.5 11.60 16.50
KLAC 180119C00060000 C 01/19/18 60.0 10.00 14.40
KLAC 180119C00062500 C 01/19/18 62.5 8.00 12.80
KLAC 180119C00065000 C 01/19/18 65.0 6.50 10.80
KLAC 180119C00067500 C 01/19/18 67.5 5.00 9.40
KLAC 180119C00070000 C 01/19/18 70.0 3.50 8.30
KLAC 180119C00072500 C 01/19/18 72.5 2.50 7.00
KLAC 180119C00075000 C 01/19/18 75.0 1.50 6.10
KLAC 180119C00080000 C 01/19/18 80.0 0.10 5.00
KLAC 180119C00085000 C 01/19/18 85.0 0.00 5.00
KLAC 180119C00090000 C 01/19/18 90.0 0.00 5.00
KLAC 180119P00040000 P 01/19/18 40.0 0.00 5.00
KLAC 180119P00042500 P 01/19/18 42.5 0.00 5.00
KLAC 180119P00045000 P 01/19/18 45.0 0.00 5.00
KLAC 180119P00047500 P 01/19/18 47.5 0.00 5.00
KLAC 180119P00050000 P 01/19/18 50.0 0.00 5.00
KLAC 180119P00055000 P 01/19/18 55.0 0.05 5.00
KLAC 180119P00057500 P 01/19/18 57.5 0.10 5.00
KLAC 180119P00060000 P 01/19/18 60.0 0.30 5.00
KLAC 180119P00062500 P 01/19/18 62.5 1.50 6.00
KLAC 180119P00065000 P 01/19/18 65.0 1.90 6.50
KLAC 180119P00067500 P 01/19/18 67.5 2.80 7.50
KLAC 180119P00070000 P 01/19/18 70.0 4.00 8.50
KLAC 180119P00072500 P 01/19/18 72.5 5.60 10.00
KLAC 180119P00075000 P 01/19/18 75.0 7.20 11.50
KLAC 180119P00080000 P 01/19/18 80.0 11.00 15.00
KLAC 180119P00085000 P 01/19/18 85.0 15.20 19.00
KLAC 180119P00090000 P 01/19/18 90.0 19.00 24.00

OPRA data is delayed 15 minutes.