Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kla Tencor Corporation (KLAC)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 180216C00070000 C Feb 16, 2018 70.0 44.00 48.20
KLAC 180216C00075000 C Feb 16, 2018 75.0 38.90 43.40
KLAC 180216C00080000 C Feb 16, 2018 80.0 33.70 38.40
KLAC 180216C00085000 C Feb 16, 2018 85.0 28.80 33.50
KLAC 180216C00090000 C Feb 16, 2018 90.0 23.80 28.30
KLAC 180216C00095000 C Feb 16, 2018 95.0 18.90 23.30
KLAC 180216C00097500 C Feb 16, 2018 97.5 16.30 20.80
KLAC 180216C00100000 C Feb 16, 2018 100.0 14.20 18.40
KLAC 180216C00105000 C Feb 16, 2018 105.0 10.30 12.30
KLAC 180216C00110000 C Feb 16, 2018 110.0 7.10 8.20
KLAC 180216C00115000 C Feb 16, 2018 115.0 4.40 4.80
KLAC 180216C00120000 C Feb 16, 2018 120.0 2.05 2.75
KLAC 180216C00125000 C Feb 16, 2018 125.0 0.80 1.30
KLAC 180216C00130000 C Feb 16, 2018 130.0 0.15 1.00
KLAC 180216C00135000 C Feb 16, 2018 135.0 0.05 0.40
KLAC 180216C00140000 C Feb 16, 2018 140.0 0.00 0.30
KLAC 180216C00145000 C Feb 16, 2018 145.0 0.00 2.95
KLAC 180216C00150000 C Feb 16, 2018 150.0 0.00 0.75
KLAC 180216P00070000 P Feb 16, 2018 70.0 0.00 0.85
KLAC 180216P00075000 P Feb 16, 2018 75.0 0.00 0.90
KLAC 180216P00080000 P Feb 16, 2018 80.0 0.00 3.00
KLAC 180216P00085000 P Feb 16, 2018 85.0 0.00 3.00
KLAC 180216P00090000 P Feb 16, 2018 90.0 0.00 0.15
KLAC 180216P00095000 P Feb 16, 2018 95.0 0.05 0.45
KLAC 180216P00097500 P Feb 16, 2018 97.5 0.15 0.40
KLAC 180216P00100000 P Feb 16, 2018 100.0 0.30 0.65
KLAC 180216P00105000 P Feb 16, 2018 105.0 0.70 1.15
KLAC 180216P00110000 P Feb 16, 2018 110.0 1.70 2.30
KLAC 180216P00115000 P Feb 16, 2018 115.0 3.50 4.20
KLAC 180216P00120000 P Feb 16, 2018 120.0 6.20 7.10
KLAC 180216P00125000 P Feb 16, 2018 125.0 9.90 13.20
KLAC 180216P00130000 P Feb 16, 2018 130.0 13.30 17.50
KLAC 180216P00135000 P Feb 16, 2018 135.0 18.30 22.50
KLAC 180216P00140000 P Feb 16, 2018 140.0 23.00 27.50
KLAC 180216P00145000 P Feb 16, 2018 145.0 28.00 32.50
KLAC 180216P00150000 P Feb 16, 2018 150.0 32.30 36.70
KLAC 180316C00047500 C Mar 16, 2018 47.5 66.10 71.00
KLAC 180316C00050000 C Mar 16, 2018 50.0 63.50 68.00
KLAC 180316C00055000 C Mar 16, 2018 55.0 58.50 63.20
KLAC 180316C00060000 C Mar 16, 2018 60.0 53.50 58.20
KLAC 180316C00065000 C Mar 16, 2018 65.0 48.70 53.20
KLAC 180316C00070000 C Mar 16, 2018 70.0 43.70 48.30
KLAC 180316C00075000 C Mar 16, 2018 75.0 38.50 43.00
KLAC 180316C00080000 C Mar 16, 2018 80.0 33.80 38.30
KLAC 180316C00082500 C Mar 16, 2018 82.5 31.30 35.80
KLAC 180316C00085000 C Mar 16, 2018 85.0 28.80 33.30
KLAC 180316C00087500 C Mar 16, 2018 87.5 26.20 30.70
KLAC 180316C00090000 C Mar 16, 2018 90.0 24.10 27.60
KLAC 180316C00092500 C Mar 16, 2018 92.5 21.50 26.10
KLAC 180316C00095000 C Mar 16, 2018 95.0 19.20 23.20
KLAC 180316C00097500 C Mar 16, 2018 97.5 16.80 20.70
KLAC 180316C00100000 C Mar 16, 2018 100.0 15.70 17.70
KLAC 180316C00105000 C Mar 16, 2018 105.0 12.10 12.80
KLAC 180316C00110000 C Mar 16, 2018 110.0 8.40 9.30
KLAC 180316C00115000 C Mar 16, 2018 115.0 5.20 6.00
KLAC 180316C00120000 C Mar 16, 2018 120.0 3.20 3.90
KLAC 180316C00125000 C Mar 16, 2018 125.0 1.75 2.20
KLAC 180316C00130000 C Mar 16, 2018 130.0 0.80 1.10
KLAC 180316C00135000 C Mar 16, 2018 135.0 0.30 0.75
KLAC 180316C00140000 C Mar 16, 2018 140.0 0.15 0.40
KLAC 180316C00145000 C Mar 16, 2018 145.0 0.00 0.35
KLAC 180316P00047500 P Mar 16, 2018 47.5 0.00 0.20
KLAC 180316P00050000 P Mar 16, 2018 50.0 0.00 0.20
KLAC 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
KLAC 180316P00060000 P Mar 16, 2018 60.0 0.00 0.15
KLAC 180316P00065000 P Mar 16, 2018 65.0 0.00 0.15
KLAC 180316P00070000 P Mar 16, 2018 70.0 0.00 0.15
KLAC 180316P00075000 P Mar 16, 2018 75.0 0.00 0.20
KLAC 180316P00080000 P Mar 16, 2018 80.0 0.00 0.20
KLAC 180316P00082500 P Mar 16, 2018 82.5 0.00 0.35
KLAC 180316P00085000 P Mar 16, 2018 85.0 0.10 0.40
KLAC 180316P00087500 P Mar 16, 2018 87.5 0.15 0.45
KLAC 180316P00090000 P Mar 16, 2018 90.0 0.15 0.45
KLAC 180316P00092500 P Mar 16, 2018 92.5 0.25 0.60
KLAC 180316P00095000 P Mar 16, 2018 95.0 0.40 0.70
KLAC 180316P00097500 P Mar 16, 2018 97.5 0.55 1.05
KLAC 180316P00100000 P Mar 16, 2018 100.0 0.85 1.10
KLAC 180316P00105000 P Mar 16, 2018 105.0 1.50 2.00
KLAC 180316P00110000 P Mar 16, 2018 110.0 2.70 3.40
KLAC 180316P00115000 P Mar 16, 2018 115.0 4.70 5.20
KLAC 180316P00120000 P Mar 16, 2018 120.0 7.40 8.00
KLAC 180316P00125000 P Mar 16, 2018 125.0 10.70 11.70
KLAC 180316P00130000 P Mar 16, 2018 130.0 13.10 15.90
KLAC 180316P00135000 P Mar 16, 2018 135.0 17.80 22.40
KLAC 180316P00140000 P Mar 16, 2018 140.0 23.00 27.50
KLAC 180316P00145000 P Mar 16, 2018 145.0 27.80 32.50
KLAC 180615C00070000 C Jun 15, 2018 70.0 43.80 48.30
KLAC 180615C00075000 C Jun 15, 2018 75.0 38.80 43.30
KLAC 180615C00080000 C Jun 15, 2018 80.0 34.00 38.20
KLAC 180615C00085000 C Jun 15, 2018 85.0 29.30 33.60
KLAC 180615C00090000 C Jun 15, 2018 90.0 26.10 28.00
KLAC 180615C00095000 C Jun 15, 2018 95.0 22.00 23.60
KLAC 180615C00100000 C Jun 15, 2018 100.0 18.00 19.60
KLAC 180615C00105000 C Jun 15, 2018 105.0 14.50 16.10
KLAC 180615C00110000 C Jun 15, 2018 110.0 11.30 12.20
KLAC 180615C00115000 C Jun 15, 2018 115.0 8.60 9.00
KLAC 180615C00120000 C Jun 15, 2018 120.0 5.80 7.10
KLAC 180615C00125000 C Jun 15, 2018 125.0 4.30 5.40
KLAC 180615C00130000 C Jun 15, 2018 130.0 3.20 3.80
KLAC 180615C00135000 C Jun 15, 2018 135.0 2.00 2.60
KLAC 180615C00140000 C Jun 15, 2018 140.0 1.30 1.80
KLAC 180615C00145000 C Jun 15, 2018 145.0 0.80 1.25
KLAC 180615C00150000 C Jun 15, 2018 150.0 0.45 0.85
KLAC 180615P00070000 P Jun 15, 2018 70.0 0.15 0.55
KLAC 180615P00075000 P Jun 15, 2018 75.0 0.30 0.75
KLAC 180615P00080000 P Jun 15, 2018 80.0 0.50 0.95
KLAC 180615P00085000 P Jun 15, 2018 85.0 0.90 1.40
KLAC 180615P00090000 P Jun 15, 2018 90.0 1.30 1.80
KLAC 180615P00095000 P Jun 15, 2018 95.0 1.90 2.50
KLAC 180615P00100000 P Jun 15, 2018 100.0 2.75 3.60
KLAC 180615P00105000 P Jun 15, 2018 105.0 4.10 5.10
KLAC 180615P00110000 P Jun 15, 2018 110.0 5.70 6.60
KLAC 180615P00115000 P Jun 15, 2018 115.0 7.80 9.00
KLAC 180615P00120000 P Jun 15, 2018 120.0 10.40 11.90
KLAC 180615P00125000 P Jun 15, 2018 125.0 13.60 14.80
KLAC 180615P00130000 P Jun 15, 2018 130.0 17.00 18.80
KLAC 180615P00135000 P Jun 15, 2018 135.0 20.30 23.00
KLAC 180615P00140000 P Jun 15, 2018 140.0 24.10 26.90
KLAC 180615P00145000 P Jun 15, 2018 145.0 27.80 32.40
KLAC 180615P00150000 P Jun 15, 2018 150.0 32.80 37.10
KLAC 180921C00075000 C Sep 21, 2018 75.0 39.30 43.80
KLAC 180921C00080000 C Sep 21, 2018 80.0 34.50 39.10
KLAC 180921C00085000 C Sep 21, 2018 85.0 30.20 33.10
KLAC 180921C00090000 C Sep 21, 2018 90.0 26.20 29.30
KLAC 180921C00095000 C Sep 21, 2018 95.0 22.90 25.10
KLAC 180921C00100000 C Sep 21, 2018 100.0 18.70 21.20
KLAC 180921C00105000 C Sep 21, 2018 105.0 16.20 18.10
KLAC 180921C00110000 C Sep 21, 2018 110.0 13.50 14.80
KLAC 180921C00115000 C Sep 21, 2018 115.0 11.00 12.20
KLAC 180921C00120000 C Sep 21, 2018 120.0 8.50 9.80
KLAC 180921C00125000 C Sep 21, 2018 125.0 6.60 7.80
KLAC 180921C00130000 C Sep 21, 2018 130.0 5.10 6.10
KLAC 180921C00135000 C Sep 21, 2018 135.0 4.00 4.80
KLAC 180921C00140000 C Sep 21, 2018 140.0 2.85 3.40
KLAC 180921C00145000 C Sep 21, 2018 145.0 2.10 2.75
KLAC 180921C00150000 C Sep 21, 2018 150.0 1.35 1.95
KLAC 180921C00155000 C Sep 21, 2018 155.0 0.95 1.60
KLAC 180921C00160000 C Sep 21, 2018 160.0 0.65 1.25
KLAC 180921P00075000 P Sep 21, 2018 75.0 0.85 1.15
KLAC 180921P00080000 P Sep 21, 2018 80.0 1.15 1.55
KLAC 180921P00085000 P Sep 21, 2018 85.0 1.65 2.10
KLAC 180921P00090000 P Sep 21, 2018 90.0 2.35 2.85
KLAC 180921P00095000 P Sep 21, 2018 95.0 3.40 3.80
KLAC 180921P00100000 P Sep 21, 2018 100.0 4.60 5.50
KLAC 180921P00105000 P Sep 21, 2018 105.0 6.10 7.00
KLAC 180921P00110000 P Sep 21, 2018 110.0 7.70 9.00
KLAC 180921P00115000 P Sep 21, 2018 115.0 10.20 11.20
KLAC 180921P00120000 P Sep 21, 2018 120.0 12.80 13.80
KLAC 180921P00125000 P Sep 21, 2018 125.0 15.50 17.40
KLAC 180921P00130000 P Sep 21, 2018 130.0 18.90 20.50
KLAC 180921P00135000 P Sep 21, 2018 135.0 21.80 25.20
KLAC 180921P00140000 P Sep 21, 2018 140.0 26.00 28.60
KLAC 180921P00145000 P Sep 21, 2018 145.0 30.00 33.30
KLAC 180921P00150000 P Sep 21, 2018 150.0 34.20 37.70
KLAC 180921P00155000 P Sep 21, 2018 155.0 38.40 43.00
KLAC 180921P00160000 P Sep 21, 2018 160.0 43.30 47.50
OPRA data is delayed 15 minutes.