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 (2015-02-20)Premium Content

Kla Tencor Corporation (KLAC)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150515C00032500 C 05/15/15 32.5 25.40 26.90
KLAC 150515C00035000 C 05/15/15 35.0 22.30 25.80
KLAC 150515C00037500 C 05/15/15 37.5 19.80 23.30
KLAC 150515C00040000 C 05/15/15 40.0 17.10 20.80
KLAC 150515C00042500 C 05/15/15 42.5 14.70 18.30
KLAC 150515C00045000 C 05/15/15 45.0 12.10 15.90
KLAC 150515C00047500 C 05/15/15 47.5 10.30 12.00
KLAC 150515C00050000 C 05/15/15 50.0 7.90 10.20
KLAC 150515C00052500 C 05/15/15 52.5 5.50 7.80
KLAC 150515C00055000 C 05/15/15 55.0 3.40 4.40
KLAC 150515C00057500 C 05/15/15 57.5 2.00 2.15
KLAC 150515C00060000 C 05/15/15 60.0 0.65 0.80
KLAC 150515C00062500 C 05/15/15 62.5 0.10 0.20
KLAC 150515C00065000 C 05/15/15 65.0 0.00 0.05
KLAC 150515C00067500 C 05/15/15 67.5 0.00 0.05
KLAC 150515C00070000 C 05/15/15 70.0 0.00 0.05
KLAC 150515C00075000 C 05/15/15 75.0 0.00 0.05
KLAC 150515C00080000 C 05/15/15 80.0 0.00 0.05
KLAC 150515C00085000 C 05/15/15 85.0 0.00 0.05
KLAC 150515C00090000 C 05/15/15 90.0 0.00 0.05
KLAC 150515P00032500 P 05/15/15 32.5 0.00 0.05
KLAC 150515P00035000 P 05/15/15 35.0 0.00 0.05
KLAC 150515P00037500 P 05/15/15 37.5 0.00 0.05
KLAC 150515P00040000 P 05/15/15 40.0 0.00 0.05
KLAC 150515P00042500 P 05/15/15 42.5 0.00 0.05
KLAC 150515P00045000 P 05/15/15 45.0 0.00 0.05
KLAC 150515P00047500 P 05/15/15 47.5 0.00 0.05
KLAC 150515P00050000 P 05/15/15 50.0 0.00 0.10
KLAC 150515P00052500 P 05/15/15 52.5 0.05 0.15
KLAC 150515P00055000 P 05/15/15 55.0 0.25 0.35
KLAC 150515P00057500 P 05/15/15 57.5 0.85 0.95
KLAC 150515P00060000 P 05/15/15 60.0 2.10 2.25
KLAC 150515P00062500 P 05/15/15 62.5 3.90 5.00
KLAC 150515P00065000 P 05/15/15 65.0 5.30 7.40
KLAC 150515P00067500 P 05/15/15 67.5 7.80 9.90
KLAC 150515P00070000 P 05/15/15 70.0 10.00 12.40
KLAC 150515P00075000 P 05/15/15 75.0 14.90 17.60
KLAC 150515P00080000 P 05/15/15 80.0 19.90 23.90
KLAC 150515P00085000 P 05/15/15 85.0 25.00 27.50
KLAC 150515P00090000 P 05/15/15 90.0 30.10 32.80
KLAC 150619C00028500 C 06/19/15 28.5 29.50 31.60
KLAC 150619C00033500 C 06/19/15 33.5 23.80 27.10
KLAC 150619C00035000 C 06/19/15 35.0 22.40 25.70
KLAC 150619C00037500 C 06/19/15 37.5 19.90 23.10
KLAC 150619C00038500 C 06/19/15 38.5 18.40 22.20
KLAC 150619C00040000 C 06/19/15 40.0 17.30 20.70
KLAC 150619C00042500 C 06/19/15 42.5 15.10 18.30
KLAC 150619C00043500 C 06/19/15 43.5 13.70 17.20
KLAC 150619C00045000 C 06/19/15 45.0 13.00 15.70
KLAC 150619C00046000 C 06/19/15 46.0 11.30 14.60
KLAC 150619C00047500 C 06/19/15 47.5 10.60 13.20
KLAC 150619C00048500 C 06/19/15 48.5 8.80 11.60
KLAC 150619C00050000 C 06/19/15 50.0 8.10 10.30
KLAC 150619C00051000 C 06/19/15 51.0 7.10 9.30
KLAC 150619C00052500 C 06/19/15 52.5 5.80 7.20
KLAC 150619C00053500 C 06/19/15 53.5 5.50 5.90
KLAC 150619C00055000 C 06/19/15 55.0 4.30 4.60
KLAC 150619C00056000 C 06/19/15 56.0 3.50 3.80
KLAC 150619C00058500 C 06/19/15 58.5 2.05 2.15
KLAC 150619C00060000 C 06/19/15 60.0 1.35 1.50
KLAC 150619C00061000 C 06/19/15 61.0 0.95 1.10
KLAC 150619C00062500 C 06/19/15 62.5 0.55 0.70
KLAC 150619C00063500 C 06/19/15 63.5 0.40 0.50
KLAC 150619C00065000 C 06/19/15 65.0 0.20 0.30
KLAC 150619C00066000 C 06/19/15 66.0 0.10 0.20
KLAC 150619C00067500 C 06/19/15 67.5 0.05 0.15
KLAC 150619C00068500 C 06/19/15 68.5 0.00 0.10
KLAC 150619C00070000 C 06/19/15 70.0 0.00 0.05
KLAC 150619C00071000 C 06/19/15 71.0 0.00 0.05
KLAC 150619C00072500 C 06/19/15 72.5 0.00 0.05
KLAC 150619C00073500 C 06/19/15 73.5 0.00 0.05
KLAC 150619C00075000 C 06/19/15 75.0 0.00 0.05
KLAC 150619C00077500 C 06/19/15 77.5 0.00 0.05
KLAC 150619C00078500 C 06/19/15 78.5 0.00 0.05
KLAC 150619C00080000 C 06/19/15 80.0 0.00 0.05
KLAC 150619C00083500 C 06/19/15 83.5 0.00 0.05
KLAC 150619C00085000 C 06/19/15 85.0 0.00 0.05
KLAC 150619C00088500 C 06/19/15 88.5 0.00 0.05
KLAC 150619C00090000 C 06/19/15 90.0 0.00 0.05
KLAC 150619P00028500 P 06/19/15 28.5 0.00 0.05
KLAC 150619P00033500 P 06/19/15 33.5 0.00 0.05
KLAC 150619P00035000 P 06/19/15 35.0 0.00 0.05
KLAC 150619P00037500 P 06/19/15 37.5 0.00 0.05
KLAC 150619P00038500 P 06/19/15 38.5 0.00 0.05
KLAC 150619P00040000 P 06/19/15 40.0 0.00 0.05
KLAC 150619P00042500 P 06/19/15 42.5 0.00 0.10
KLAC 150619P00043500 P 06/19/15 43.5 0.00 0.10
KLAC 150619P00045000 P 06/19/15 45.0 0.05 0.15
KLAC 150619P00046000 P 06/19/15 46.0 0.05 0.15
KLAC 150619P00047500 P 06/19/15 47.5 0.10 0.20
KLAC 150619P00048500 P 06/19/15 48.5 0.15 0.20
KLAC 150619P00050000 P 06/19/15 50.0 0.20 0.30
KLAC 150619P00051000 P 06/19/15 51.0 0.25 0.40
KLAC 150619P00052500 P 06/19/15 52.5 0.40 0.50
KLAC 150619P00053500 P 06/19/15 53.5 0.55 0.70
KLAC 150619P00055000 P 06/19/15 55.0 0.85 1.00
KLAC 150619P00056000 P 06/19/15 56.0 1.10 1.25
KLAC 150619P00058500 P 06/19/15 58.5 2.05 2.25
KLAC 150619P00060000 P 06/19/15 60.0 2.90 3.10
KLAC 150619P00061000 P 06/19/15 61.0 3.50 3.70
KLAC 150619P00062500 P 06/19/15 62.5 4.60 4.80
KLAC 150619P00063500 P 06/19/15 63.5 5.40 5.70
KLAC 150619P00065000 P 06/19/15 65.0 6.70 7.30
KLAC 150619P00066000 P 06/19/15 66.0 7.60 8.40
KLAC 150619P00067500 P 06/19/15 67.5 7.90 10.00
KLAC 150619P00068500 P 06/19/15 68.5 8.80 11.00
KLAC 150619P00070000 P 06/19/15 70.0 10.40 12.50
KLAC 150619P00071000 P 06/19/15 71.0 11.40 13.40
KLAC 150619P00072500 P 06/19/15 72.5 12.90 14.90
KLAC 150619P00073500 P 06/19/15 73.5 13.90 15.90
KLAC 150619P00075000 P 06/19/15 75.0 15.40 17.40
KLAC 150619P00077500 P 06/19/15 77.5 18.70 19.90
KLAC 150619P00078500 P 06/19/15 78.5 18.90 20.90
KLAC 150619P00080000 P 06/19/15 80.0 20.20 22.40
KLAC 150619P00083500 P 06/19/15 83.5 23.50 25.90
KLAC 150619P00085000 P 06/19/15 85.0 24.90 27.40
KLAC 150619P00088500 P 06/19/15 88.5 28.40 30.90
KLAC 150619P00090000 P 06/19/15 90.0 30.40 32.40
KLAC 150918C00035000 C 09/18/15 35.0 22.30 25.30
KLAC 150918C00037500 C 09/18/15 37.5 19.40 23.00
KLAC 150918C00040000 C 09/18/15 40.0 17.40 20.50
KLAC 150918C00042500 C 09/18/15 42.5 14.80 17.90
KLAC 150918C00045000 C 09/18/15 45.0 12.30 15.40
KLAC 150918C00047500 C 09/18/15 47.5 10.60 12.00
KLAC 150918C00050000 C 09/18/15 50.0 8.60 9.60
KLAC 150918C00052500 C 09/18/15 52.5 6.90 7.50
KLAC 150918C00055000 C 09/18/15 55.0 5.40 5.60
KLAC 150918C00057500 C 09/18/15 57.5 3.80 4.00
KLAC 150918C00060000 C 09/18/15 60.0 2.65 2.75
KLAC 150918C00062500 C 09/18/15 62.5 1.70 1.80
KLAC 150918C00065000 C 09/18/15 65.0 1.05 1.15
KLAC 150918C00067500 C 09/18/15 67.5 0.60 0.70
KLAC 150918C00070000 C 09/18/15 70.0 0.30 0.40
KLAC 150918C00072500 C 09/18/15 72.5 0.15 0.25
KLAC 150918C00075000 C 09/18/15 75.0 0.05 0.15
KLAC 150918C00077500 C 09/18/15 77.5 0.00 0.10
KLAC 150918C00080000 C 09/18/15 80.0 0.00 0.10
KLAC 150918C00085000 C 09/18/15 85.0 0.00 0.05
KLAC 150918C00090000 C 09/18/15 90.0 0.00 0.05
KLAC 150918C00095000 C 09/18/15 95.0 0.00 0.05
KLAC 150918P00035000 P 09/18/15 35.0 0.05 0.15
KLAC 150918P00037500 P 09/18/15 37.5 0.10 0.20
KLAC 150918P00040000 P 09/18/15 40.0 0.15 0.25
KLAC 150918P00042500 P 09/18/15 42.5 0.25 0.35
KLAC 150918P00045000 P 09/18/15 45.0 0.40 0.50
KLAC 150918P00047500 P 09/18/15 47.5 0.65 0.75
KLAC 150918P00050000 P 09/18/15 50.0 1.00 1.15
KLAC 150918P00052500 P 09/18/15 52.5 1.55 1.70
KLAC 150918P00055000 P 09/18/15 55.0 2.30 2.45
KLAC 150918P00057500 P 09/18/15 57.5 3.30 3.50
KLAC 150918P00060000 P 09/18/15 60.0 4.60 4.80
KLAC 150918P00062500 P 09/18/15 62.5 6.20 6.40
KLAC 150918P00065000 P 09/18/15 65.0 8.00 8.20
KLAC 150918P00067500 P 09/18/15 67.5 9.00 11.00
KLAC 150918P00070000 P 09/18/15 70.0 11.20 13.40
KLAC 150918P00072500 P 09/18/15 72.5 13.30 15.70
KLAC 150918P00075000 P 09/18/15 75.0 15.70 18.60
KLAC 150918P00077500 P 09/18/15 77.5 18.10 20.40
KLAC 150918P00080000 P 09/18/15 80.0 20.60 23.70
KLAC 150918P00085000 P 09/18/15 85.0 25.60 28.60
KLAC 150918P00090000 P 09/18/15 90.0 30.30 34.20
KLAC 150918P00095000 P 09/18/15 95.0 35.60 39.00
KLAC 151218C00030000 C 12/18/15 30.0 27.90 30.40
KLAC 151218C00032500 C 12/18/15 32.5 24.00 28.20
KLAC 151218C00035000 C 12/18/15 35.0 21.50 25.70
KLAC 151218C00037500 C 12/18/15 37.5 19.80 23.20
KLAC 151218C00040000 C 12/18/15 40.0 17.50 20.50
KLAC 151218C00042500 C 12/18/15 42.5 15.50 18.00
KLAC 151218C00045000 C 12/18/15 45.0 12.50 15.70
KLAC 151218C00047500 C 12/18/15 47.5 10.90 13.10
KLAC 151218C00050000 C 12/18/15 50.0 9.40 10.10
KLAC 151218C00052500 C 12/18/15 52.5 7.50 8.10
KLAC 151218C00055000 C 12/18/15 55.0 6.20 6.40
KLAC 151218C00057500 C 12/18/15 57.5 4.70 5.00
KLAC 151218C00060000 C 12/18/15 60.0 3.50 3.70
KLAC 151218C00062500 C 12/18/15 62.5 2.50 2.75
KLAC 151218C00065000 C 12/18/15 65.0 1.75 1.95
KLAC 151218C00067500 C 12/18/15 67.5 1.20 1.35
KLAC 151218C00070000 C 12/18/15 70.0 0.80 0.95
KLAC 151218C00075000 C 12/18/15 75.0 0.30 0.40
KLAC 151218C00080000 C 12/18/15 80.0 0.10 0.20
KLAC 151218C00085000 C 12/18/15 85.0 0.00 0.10
KLAC 151218P00030000 P 12/18/15 30.0 0.05 0.20
KLAC 151218P00032500 P 12/18/15 32.5 0.10 0.25
KLAC 151218P00035000 P 12/18/15 35.0 0.20 0.30
KLAC 151218P00037500 P 12/18/15 37.5 0.30 0.40
KLAC 151218P00040000 P 12/18/15 40.0 0.45 0.55
KLAC 151218P00042500 P 12/18/15 42.5 0.65 0.75
KLAC 151218P00045000 P 12/18/15 45.0 0.95 1.10
KLAC 151218P00047500 P 12/18/15 47.5 1.35 1.45
KLAC 151218P00050000 P 12/18/15 50.0 1.90 2.05
KLAC 151218P00052500 P 12/18/15 52.5 2.60 2.75
KLAC 151218P00055000 P 12/18/15 55.0 3.50 3.70
KLAC 151218P00057500 P 12/18/15 57.5 4.60 4.80
KLAC 151218P00060000 P 12/18/15 60.0 5.90 6.20
KLAC 151218P00062500 P 12/18/15 62.5 7.50 7.70
KLAC 151218P00065000 P 12/18/15 65.0 9.20 9.50
KLAC 151218P00067500 P 12/18/15 67.5 11.20 11.40
KLAC 151218P00070000 P 12/18/15 70.0 13.20 13.90
KLAC 151218P00075000 P 12/18/15 75.0 16.70 18.80
KLAC 151218P00080000 P 12/18/15 80.0 20.70 24.20
KLAC 151218P00085000 P 12/18/15 85.0 25.90 28.40
KLAC 160115C00018500 C 01/15/16 18.5 38.10 42.50
KLAC 160115C00023500 C 01/15/16 23.5 33.10 37.40
KLAC 160115C00026000 C 01/15/16 26.0 30.60 35.10
KLAC 160115C00028500 C 01/15/16 28.5 28.10 32.60
KLAC 160115C00030000 C 01/15/16 30.0 26.70 30.90
KLAC 160115C00031000 C 01/15/16 31.0 25.60 30.00
KLAC 160115C00032500 C 01/15/16 32.5 24.00 28.20
KLAC 160115C00033500 C 01/15/16 33.5 23.00 27.40
KLAC 160115C00035000 C 01/15/16 35.0 21.50 25.80
KLAC 160115C00037500 C 01/15/16 37.5 19.00 23.20
KLAC 160115C00038500 C 01/15/16 38.5 18.70 22.40
KLAC 160115C00040000 C 01/15/16 40.0 17.80 20.50
KLAC 160115C00042500 C 01/15/16 42.5 14.80 18.10
KLAC 160115C00043500 C 01/15/16 43.5 14.70 17.10
KLAC 160115C00045000 C 01/15/16 45.0 13.30 15.70
KLAC 160115C00047500 C 01/15/16 47.5 11.20 13.20
KLAC 160115C00048500 C 01/15/16 48.5 10.80 11.30
KLAC 160115C00050000 C 01/15/16 50.0 9.50 10.10
KLAC 160115C00051000 C 01/15/16 51.0 8.80 9.30
KLAC 160115C00052500 C 01/15/16 52.5 7.70 8.30
KLAC 160115C00053500 C 01/15/16 53.5 7.20 7.50
KLAC 160115C00055000 C 01/15/16 55.0 6.30 6.60
KLAC 160115C00056000 C 01/15/16 56.0 5.70 6.00
KLAC 160115C00057500 C 01/15/16 57.5 4.90 5.10
KLAC 160115C00058500 C 01/15/16 58.5 4.40 4.60
KLAC 160115C00060000 C 01/15/16 60.0 3.70 3.90
KLAC 160115C00061000 C 01/15/16 61.0 3.30 3.50
KLAC 160115C00062500 C 01/15/16 62.5 2.75 2.90
KLAC 160115C00063500 C 01/15/16 63.5 2.45 2.60
KLAC 160115C00065000 C 01/15/16 65.0 2.00 2.15
KLAC 160115C00066000 C 01/15/16 66.0 1.75 1.90
KLAC 160115C00067500 C 01/15/16 67.5 1.40 1.50
KLAC 160115C00068500 C 01/15/16 68.5 1.20 1.35
KLAC 160115C00070000 C 01/15/16 70.0 0.95 1.05
KLAC 160115C00071000 C 01/15/16 71.0 0.80 0.90
KLAC 160115C00072500 C 01/15/16 72.5 0.60 0.75
KLAC 160115C00073500 C 01/15/16 73.5 0.50 0.60
KLAC 160115C00075000 C 01/15/16 75.0 0.40 0.50
KLAC 160115C00077500 C 01/15/16 77.5 0.25 0.35
KLAC 160115C00078500 C 01/15/16 78.5 0.20 0.30
KLAC 160115C00080000 C 01/15/16 80.0 0.15 0.30
KLAC 160115C00083500 C 01/15/16 83.5 0.05 0.20
KLAC 160115C00085000 C 01/15/16 85.0 0.00 0.15
KLAC 160115C00088500 C 01/15/16 88.5 0.00 0.10
KLAC 160115C00090000 C 01/15/16 90.0 0.00 0.10
KLAC 160115C00093500 C 01/15/16 93.5 0.00 0.10
KLAC 160115C00095000 C 01/15/16 95.0 0.00 0.05
KLAC 160115C00100000 C 01/15/16 100.0 0.00 0.05
KLAC 160115P00018500 P 01/15/16 18.5 0.00 0.05
KLAC 160115P00023500 P 01/15/16 23.5 0.00 0.10
KLAC 160115P00026000 P 01/15/16 26.0 0.00 0.10
KLAC 160115P00028500 P 01/15/16 28.5 0.05 0.20
KLAC 160115P00030000 P 01/15/16 30.0 0.05 0.25
KLAC 160115P00031000 P 01/15/16 31.0 0.10 0.25
KLAC 160115P00032500 P 01/15/16 32.5 0.15 0.30
KLAC 160115P00033500 P 01/15/16 33.5 0.15 0.30
KLAC 160115P00035000 P 01/15/16 35.0 0.20 0.40
KLAC 160115P00037500 P 01/15/16 37.5 0.35 0.50
KLAC 160115P00038500 P 01/15/16 38.5 0.40 0.55
KLAC 160115P00040000 P 01/15/16 40.0 0.55 0.65
KLAC 160115P00042500 P 01/15/16 42.5 0.75 0.90
KLAC 160115P00043500 P 01/15/16 43.5 0.90 1.00
KLAC 160115P00045000 P 01/15/16 45.0 1.10 1.25
KLAC 160115P00047500 P 01/15/16 47.5 1.50 1.65
KLAC 160115P00048500 P 01/15/16 48.5 1.75 1.90
KLAC 160115P00050000 P 01/15/16 50.0 2.10 2.25
KLAC 160115P00051000 P 01/15/16 51.0 2.35 2.50
KLAC 160115P00052500 P 01/15/16 52.5 2.80 3.00
KLAC 160115P00053500 P 01/15/16 53.5 3.10 3.40
KLAC 160115P00055000 P 01/15/16 55.0 3.70 3.90
KLAC 160115P00056000 P 01/15/16 56.0 4.10 4.40
KLAC 160115P00057500 P 01/15/16 57.5 4.80 5.10
KLAC 160115P00058500 P 01/15/16 58.5 5.30 5.60
KLAC 160115P00060000 P 01/15/16 60.0 6.10 6.40
KLAC 160115P00061000 P 01/15/16 61.0 6.70 7.00
KLAC 160115P00062500 P 01/15/16 62.5 7.70 8.00
KLAC 160115P00063500 P 01/15/16 63.5 8.30 8.60
KLAC 160115P00065000 P 01/15/16 65.0 9.40 9.70
KLAC 160115P00066000 P 01/15/16 66.0 10.10 10.40
KLAC 160115P00067500 P 01/15/16 67.5 11.30 11.60
KLAC 160115P00068500 P 01/15/16 68.5 11.90 12.80
KLAC 160115P00070000 P 01/15/16 70.0 13.30 14.10
KLAC 160115P00071000 P 01/15/16 71.0 14.20 15.00
KLAC 160115P00072500 P 01/15/16 72.5 14.50 16.50
KLAC 160115P00073500 P 01/15/16 73.5 15.40 17.40
KLAC 160115P00075000 P 01/15/16 75.0 16.80 18.90
KLAC 160115P00077500 P 01/15/16 77.5 19.10 21.20
KLAC 160115P00078500 P 01/15/16 78.5 19.80 22.50
KLAC 160115P00080000 P 01/15/16 80.0 21.30 23.50
KLAC 160115P00083500 P 01/15/16 83.5 24.20 28.30
KLAC 160115P00085000 P 01/15/16 85.0 25.90 28.80
KLAC 160115P00088500 P 01/15/16 88.5 29.10 33.20
KLAC 160115P00090000 P 01/15/16 90.0 30.60 34.10
KLAC 160115P00093500 P 01/15/16 93.5 34.10 38.20
KLAC 160115P00095000 P 01/15/16 95.0 35.10 39.00
KLAC 160115P00100000 P 01/15/16 100.0 40.20 44.70
KLAC 170120C00023500 C 01/20/17 23.5 34.30 37.40
KLAC 170120C00026000 C 01/20/17 26.0 30.50 35.30
KLAC 170120C00028500 C 01/20/17 28.5 28.00 32.80
KLAC 170120C00030000 C 01/20/17 30.0 26.50 31.30
KLAC 170120C00031000 C 01/20/17 31.0 25.50 30.30
KLAC 170120C00032500 C 01/20/17 32.5 24.00 28.70
KLAC 170120C00033500 C 01/20/17 33.5 23.00 27.60
KLAC 170120C00035000 C 01/20/17 35.0 21.50 26.10
KLAC 170120C00037500 C 01/20/17 37.5 19.10 23.90
KLAC 170120C00038500 C 01/20/17 38.5 18.00 22.60
KLAC 170120C00040000 C 01/20/17 40.0 17.40 21.20
KLAC 170120C00042500 C 01/20/17 42.5 16.10 19.10
KLAC 170120C00043500 C 01/20/17 43.5 15.20 18.10
KLAC 170120C00045000 C 01/20/17 45.0 14.50 15.40
KLAC 170120C00047500 C 01/20/17 47.5 12.60 13.50
KLAC 170120C00048500 C 01/20/17 48.5 11.80 12.80
KLAC 170120C00050000 C 01/20/17 50.0 10.90 11.80
KLAC 170120C00052500 C 01/20/17 52.5 9.40 10.40
KLAC 170120C00053500 C 01/20/17 53.5 8.80 9.90
KLAC 170120C00055000 C 01/20/17 55.0 8.00 8.90
KLAC 170120C00056000 C 01/20/17 56.0 7.50 8.50
KLAC 170120C00057500 C 01/20/17 57.5 6.80 7.80
KLAC 170120C00058500 C 01/20/17 58.5 6.30 7.30
KLAC 170120C00060000 C 01/20/17 60.0 5.70 6.50
KLAC 170120C00061000 C 01/20/17 61.0 5.30 6.10
KLAC 170120C00062500 C 01/20/17 62.5 4.80 5.70
KLAC 170120C00063500 C 01/20/17 63.5 4.40 5.20
KLAC 170120C00065000 C 01/20/17 65.0 4.00 4.70
KLAC 170120C00066000 C 01/20/17 66.0 3.60 4.40
KLAC 170120C00067500 C 01/20/17 67.5 3.20 4.00
KLAC 170120C00068500 C 01/20/17 68.5 2.95 3.70
KLAC 170120C00070000 C 01/20/17 70.0 2.60 3.40
KLAC 170120C00071000 C 01/20/17 71.0 2.40 3.10
KLAC 170120C00072500 C 01/20/17 72.5 2.15 2.85
KLAC 170120C00073500 C 01/20/17 73.5 2.00 2.65
KLAC 170120C00075000 C 01/20/17 75.0 1.90 2.45
KLAC 170120C00077500 C 01/20/17 77.5 1.35 2.05
KLAC 170120C00078500 C 01/20/17 78.5 1.25 1.95
KLAC 170120C00080000 C 01/20/17 80.0 1.10 1.75
KLAC 170120C00083500 C 01/20/17 83.5 0.75 1.40
KLAC 170120C00085000 C 01/20/17 85.0 0.65 1.30
KLAC 170120C00088500 C 01/20/17 88.5 0.45 1.00
KLAC 170120C00090000 C 01/20/17 90.0 0.35 0.95
KLAC 170120C00093500 C 01/20/17 93.5 0.25 0.75
KLAC 170120C00095000 C 01/20/17 95.0 0.20 0.70
KLAC 170120C00098500 C 01/20/17 98.5 0.15 0.55
KLAC 170120C00100000 C 01/20/17 100.0 0.10 0.50
KLAC 170120C00105000 C 01/20/17 105.0 0.05 0.40
KLAC 170120P00023500 P 01/20/17 23.5 0.15 0.55
KLAC 170120P00026000 P 01/20/17 26.0 0.25 0.75
KLAC 170120P00028500 P 01/20/17 28.5 0.40 0.95
KLAC 170120P00030000 P 01/20/17 30.0 0.55 1.05
KLAC 170120P00031000 P 01/20/17 31.0 0.65 1.15
KLAC 170120P00032500 P 01/20/17 32.5 0.80 1.30
KLAC 170120P00033500 P 01/20/17 33.5 0.90 1.45
KLAC 170120P00035000 P 01/20/17 35.0 1.10 1.65
KLAC 170120P00037500 P 01/20/17 37.5 1.55 2.05
KLAC 170120P00038500 P 01/20/17 38.5 1.70 2.25
KLAC 170120P00040000 P 01/20/17 40.0 2.05 2.55
KLAC 170120P00042500 P 01/20/17 42.5 2.65 3.10
KLAC 170120P00043500 P 01/20/17 43.5 2.90 3.40
KLAC 170120P00045000 P 01/20/17 45.0 3.30 3.80
KLAC 170120P00047500 P 01/20/17 47.5 4.10 4.60
KLAC 170120P00048500 P 01/20/17 48.5 4.30 4.90
KLAC 170120P00050000 P 01/20/17 50.0 5.00 5.50
KLAC 170120P00052500 P 01/20/17 52.5 6.00 6.60
KLAC 170120P00053500 P 01/20/17 53.5 6.50 7.00
KLAC 170120P00055000 P 01/20/17 55.0 7.20 7.80
KLAC 170120P00056000 P 01/20/17 56.0 7.70 8.30
KLAC 170120P00057500 P 01/20/17 57.5 8.50 9.10
KLAC 170120P00058500 P 01/20/17 58.5 9.00 9.70
KLAC 170120P00060000 P 01/20/17 60.0 9.90 10.60
KLAC 170120P00061000 P 01/20/17 61.0 10.50 11.30
KLAC 170120P00062500 P 01/20/17 62.5 11.40 12.20
KLAC 170120P00063500 P 01/20/17 63.5 12.10 12.90
KLAC 170120P00065000 P 01/20/17 65.0 13.10 14.00
KLAC 170120P00066000 P 01/20/17 66.0 13.80 14.70
KLAC 170120P00067500 P 01/20/17 67.5 14.80 15.80
KLAC 170120P00068500 P 01/20/17 68.5 15.50 16.60
KLAC 170120P00070000 P 01/20/17 70.0 16.70 17.80
KLAC 170120P00071000 P 01/20/17 71.0 17.40 18.60
KLAC 170120P00072500 P 01/20/17 72.5 18.60 19.80
KLAC 170120P00073500 P 01/20/17 73.5 18.80 20.60
KLAC 170120P00075000 P 01/20/17 75.0 20.60 21.90
KLAC 170120P00077500 P 01/20/17 77.5 22.70 24.00
KLAC 170120P00078500 P 01/20/17 78.5 23.60 24.90
KLAC 170120P00080000 P 01/20/17 80.0 24.50 26.20
KLAC 170120P00083500 P 01/20/17 83.5 26.10 29.70
KLAC 170120P00085000 P 01/20/17 85.0 27.50 31.00
KLAC 170120P00088500 P 01/20/17 88.5 31.00 34.40
KLAC 170120P00090000 P 01/20/17 90.0 32.40 35.80
KLAC 170120P00093500 P 01/20/17 93.5 35.70 39.10
KLAC 170120P00095000 P 01/20/17 95.0 37.30 40.50
KLAC 170120P00098500 P 01/20/17 98.5 40.30 44.70
KLAC 170120P00100000 P 01/20/17 100.0 41.70 46.20
KLAC 170120P00105000 P 01/20/17 105.0 46.60 51.10

OPRA data is delayed 15 minutes.