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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLIC 160819C00003000 C 08/19/16 3.0 9.30 9.90
KLIC 160819C00004000 C 08/19/16 4.0 8.20 9.00
KLIC 160819C00005000 C 08/19/16 5.0 7.20 7.90
KLIC 160819C00006000 C 08/19/16 6.0 6.20 6.90
KLIC 160819C00007000 C 08/19/16 7.0 5.20 5.90
KLIC 160819C00008000 C 08/19/16 8.0 4.30 4.80
KLIC 160819C00009000 C 08/19/16 9.0 3.30 3.80
KLIC 160819C00010000 C 08/19/16 10.0 2.30 2.80
KLIC 160819C00011000 C 08/19/16 11.0 1.50 1.75
KLIC 160819C00012000 C 08/19/16 12.0 0.75 0.90
KLIC 160819C00013000 C 08/19/16 13.0 0.25 0.35
KLIC 160819C00014000 C 08/19/16 14.0 0.00 0.20
KLIC 160819C00015000 C 08/19/16 15.0 0.00 0.15
KLIC 160819C00016000 C 08/19/16 16.0 0.00 0.15
KLIC 160819C00017000 C 08/19/16 17.0 0.00 0.10
KLIC 160819C00018000 C 08/19/16 18.0 0.00 0.15
KLIC 160819C00019000 C 08/19/16 19.0 0.00 0.10
KLIC 160819C00020000 C 08/19/16 20.0 0.00 0.10
KLIC 160819C00021000 C 08/19/16 21.0 0.00 0.10
KLIC 160819P00003000 P 08/19/16 3.0 0.00 0.10
KLIC 160819P00004000 P 08/19/16 4.0 0.00 0.15
KLIC 160819P00005000 P 08/19/16 5.0 0.00 0.15
KLIC 160819P00006000 P 08/19/16 6.0 0.00 0.15
KLIC 160819P00007000 P 08/19/16 7.0 0.00 0.15
KLIC 160819P00008000 P 08/19/16 8.0 0.00 0.15
KLIC 160819P00009000 P 08/19/16 9.0 0.00 0.15
KLIC 160819P00010000 P 08/19/16 10.0 0.00 0.20
KLIC 160819P00011000 P 08/19/16 11.0 0.00 0.25
KLIC 160819P00012000 P 08/19/16 12.0 0.20 0.35
KLIC 160819P00013000 P 08/19/16 13.0 0.65 0.80
KLIC 160819P00014000 P 08/19/16 14.0 1.40 1.70
KLIC 160819P00015000 P 08/19/16 15.0 2.25 2.70
KLIC 160819P00016000 P 08/19/16 16.0 3.20 3.70
KLIC 160819P00017000 P 08/19/16 17.0 4.20 4.70
KLIC 160819P00018000 P 08/19/16 18.0 5.10 5.90
KLIC 160819P00019000 P 08/19/16 19.0 6.20 6.80
KLIC 160819P00020000 P 08/19/16 20.0 7.20 7.80
KLIC 160819P00021000 P 08/19/16 21.0 8.20 8.70
KLIC 160916C00004000 C 09/16/16 4.0 8.30 9.00
KLIC 160916C00005000 C 09/16/16 5.0 5.70 10.00
KLIC 160916C00006000 C 09/16/16 6.0 4.50 9.00
KLIC 160916C00007000 C 09/16/16 7.0 5.30 6.40
KLIC 160916C00008000 C 09/16/16 8.0 2.30 6.80
KLIC 160916C00009000 C 09/16/16 9.0 3.30 4.20
KLIC 160916C00010000 C 09/16/16 10.0 2.45 2.75
KLIC 160916C00011000 C 09/16/16 11.0 1.50 1.85
KLIC 160916C00012000 C 09/16/16 12.0 0.90 1.00
KLIC 160916C00013000 C 09/16/16 13.0 0.35 0.50
KLIC 160916C00014000 C 09/16/16 14.0 0.10 0.25
KLIC 160916C00015000 C 09/16/16 15.0 0.00 0.20
KLIC 160916C00016000 C 09/16/16 16.0 0.00 0.15
KLIC 160916C00017000 C 09/16/16 17.0 0.00 0.15
KLIC 160916C00018000 C 09/16/16 18.0 0.00 0.15
KLIC 160916C00019000 C 09/16/16 19.0 0.00 0.15
KLIC 160916C00020000 C 09/16/16 20.0 0.00 0.25
KLIC 160916C00021000 C 09/16/16 21.0 0.00 0.15
KLIC 160916C00022000 C 09/16/16 22.0 0.00 0.10
KLIC 160916P00004000 P 09/16/16 4.0 0.00 0.10
KLIC 160916P00005000 P 09/16/16 5.0 0.00 0.15
KLIC 160916P00006000 P 09/16/16 6.0 0.00 0.15
KLIC 160916P00007000 P 09/16/16 7.0 0.00 0.15
KLIC 160916P00008000 P 09/16/16 8.0 0.00 0.15
KLIC 160916P00009000 P 09/16/16 9.0 0.00 0.15
KLIC 160916P00010000 P 09/16/16 10.0 0.00 0.20
KLIC 160916P00011000 P 09/16/16 11.0 0.00 0.25
KLIC 160916P00012000 P 09/16/16 12.0 0.30 0.45
KLIC 160916P00013000 P 09/16/16 13.0 0.75 0.95
KLIC 160916P00014000 P 09/16/16 14.0 1.40 1.80
KLIC 160916P00015000 P 09/16/16 15.0 2.20 2.85
KLIC 160916P00016000 P 09/16/16 16.0 3.10 4.10
KLIC 160916P00017000 P 09/16/16 17.0 2.45 6.80
KLIC 160916P00018000 P 09/16/16 18.0 5.10 6.00
KLIC 160916P00019000 P 09/16/16 19.0 5.80 7.20
KLIC 160916P00020000 P 09/16/16 20.0 5.10 9.50
KLIC 160916P00021000 P 09/16/16 21.0 6.10 10.80
KLIC 160916P00022000 P 09/16/16 22.0 9.00 10.00
KLIC 161021C00002000 C 10/21/16 2.0 10.20 11.00
KLIC 161021C00003000 C 10/21/16 3.0 9.10 10.40
KLIC 161021C00004000 C 10/21/16 4.0 6.40 10.90
KLIC 161021C00005000 C 10/21/16 5.0 6.20 9.90
KLIC 161021C00006000 C 10/21/16 6.0 4.40 8.90
KLIC 161021C00007000 C 10/21/16 7.0 4.90 6.20
KLIC 161021C00008000 C 10/21/16 8.0 4.20 5.00
KLIC 161021C00009000 C 10/21/16 9.0 3.10 4.00
KLIC 161021C00010000 C 10/21/16 10.0 2.25 2.95
KLIC 161021C00011000 C 10/21/16 11.0 1.55 1.95
KLIC 161021C00012000 C 10/21/16 12.0 0.95 1.15
KLIC 161021C00013000 C 10/21/16 13.0 0.45 0.65
KLIC 161021C00014000 C 10/21/16 14.0 0.15 0.30
KLIC 161021C00015000 C 10/21/16 15.0 0.00 0.35
KLIC 161021C00016000 C 10/21/16 16.0 0.00 0.20
KLIC 161021C00017000 C 10/21/16 17.0 0.00 0.15
KLIC 161021C00018000 C 10/21/16 18.0 0.00 0.15
KLIC 161021C00019000 C 10/21/16 19.0 0.00 0.15
KLIC 161021C00020000 C 10/21/16 20.0 0.00 0.15
KLIC 161021C00021000 C 10/21/16 21.0 0.00 0.15
KLIC 161021C00022000 C 10/21/16 22.0 0.00 0.15
KLIC 161021P00002000 P 10/21/16 2.0 0.00 0.15
KLIC 161021P00003000 P 10/21/16 3.0 0.00 0.15
KLIC 161021P00004000 P 10/21/16 4.0 0.00 0.15
KLIC 161021P00005000 P 10/21/16 5.0 0.00 0.20
KLIC 161021P00006000 P 10/21/16 6.0 0.00 0.15
KLIC 161021P00007000 P 10/21/16 7.0 0.00 0.15
KLIC 161021P00008000 P 10/21/16 8.0 0.00 0.20
KLIC 161021P00009000 P 10/21/16 9.0 0.00 0.15
KLIC 161021P00010000 P 10/21/16 10.0 0.00 0.35
KLIC 161021P00011000 P 10/21/16 11.0 0.15 0.25
KLIC 161021P00012000 P 10/21/16 12.0 0.40 0.60
KLIC 161021P00013000 P 10/21/16 13.0 0.90 1.05
KLIC 161021P00014000 P 10/21/16 14.0 1.50 1.90
KLIC 161021P00015000 P 10/21/16 15.0 2.20 2.90
KLIC 161021P00016000 P 10/21/16 16.0 3.10 3.80
KLIC 161021P00017000 P 10/21/16 17.0 2.10 6.50
KLIC 161021P00018000 P 10/21/16 18.0 3.10 7.50
KLIC 161021P00019000 P 10/21/16 19.0 5.80 8.50
KLIC 161021P00020000 P 10/21/16 20.0 5.10 9.60
KLIC 161021P00021000 P 10/21/16 21.0 6.10 10.50
KLIC 161021P00022000 P 10/21/16 22.0 9.00 10.00
KLIC 170120C00002000 C 01/20/17 2.0 10.20 11.10
KLIC 170120C00003000 C 01/20/17 3.0 7.60 12.00
KLIC 170120C00004000 C 01/20/17 4.0 6.50 11.00
KLIC 170120C00005000 C 01/20/17 5.0 5.70 10.00
KLIC 170120C00006000 C 01/20/17 6.0 4.70 9.00
KLIC 170120C00007000 C 01/20/17 7.0 3.70 8.00
KLIC 170120C00008000 C 01/20/17 8.0 2.70 7.00
KLIC 170120C00009000 C 01/20/17 9.0 3.30 4.00
KLIC 170120C00010000 C 01/20/17 10.0 2.50 3.20
KLIC 170120C00011000 C 01/20/17 11.0 2.05 2.20
KLIC 170120C00012000 C 01/20/17 12.0 1.20 1.50
KLIC 170120C00013000 C 01/20/17 13.0 0.80 1.00
KLIC 170120C00014000 C 01/20/17 14.0 0.45 0.60
KLIC 170120C00015000 C 01/20/17 15.0 0.15 0.35
KLIC 170120C00016000 C 01/20/17 16.0 0.05 0.40
KLIC 170120C00017000 C 01/20/17 17.0 0.00 0.35
KLIC 170120C00018000 C 01/20/17 18.0 0.00 0.30
KLIC 170120C00019000 C 01/20/17 19.0 0.00 0.30
KLIC 170120C00020000 C 01/20/17 20.0 0.00 0.30
KLIC 170120P00002000 P 01/20/17 2.0 0.00 0.25
KLIC 170120P00003000 P 01/20/17 3.0 0.00 0.25
KLIC 170120P00004000 P 01/20/17 4.0 0.00 0.25
KLIC 170120P00005000 P 01/20/17 5.0 0.00 0.25
KLIC 170120P00006000 P 01/20/17 6.0 0.00 0.25
KLIC 170120P00007000 P 01/20/17 7.0 0.00 0.30
KLIC 170120P00008000 P 01/20/17 8.0 0.00 0.30
KLIC 170120P00009000 P 01/20/17 9.0 0.00 0.40
KLIC 170120P00010000 P 01/20/17 10.0 0.15 0.35
KLIC 170120P00011000 P 01/20/17 11.0 0.35 0.55
KLIC 170120P00012000 P 01/20/17 12.0 0.75 0.90
KLIC 170120P00013000 P 01/20/17 13.0 1.20 1.40
KLIC 170120P00014000 P 01/20/17 14.0 1.80 2.00
KLIC 170120P00015000 P 01/20/17 15.0 2.40 3.10
KLIC 170120P00016000 P 01/20/17 16.0 3.30 4.00
KLIC 170120P00017000 P 01/20/17 17.0 4.20 4.90
KLIC 170120P00018000 P 01/20/17 18.0 5.10 5.80
KLIC 170120P00019000 P 01/20/17 19.0 4.10 8.50
KLIC 170120P00020000 P 01/20/17 20.0 6.90 7.80

OPRA data is delayed 15 minutes.