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 (2015-08-21)Premium Content

Kla Tencor Corporation (KLAC)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150918C00035000 C 09/18/15 35.0 13.70 15.40
KLAC 150918C00037500 C 09/18/15 37.5 11.80 12.90
KLAC 150918C00040000 C 09/18/15 40.0 9.30 10.50
KLAC 150918C00042500 C 09/18/15 42.5 6.70 8.10
KLAC 150918C00045000 C 09/18/15 45.0 5.00 5.50
KLAC 150918C00047500 C 09/18/15 47.5 3.00 3.50
KLAC 150918C00050000 C 09/18/15 50.0 1.60 1.80
KLAC 150918C00052500 C 09/18/15 52.5 0.65 0.80
KLAC 150918C00055000 C 09/18/15 55.0 0.20 0.30
KLAC 150918C00057500 C 09/18/15 57.5 0.05 0.20
KLAC 150918C00060000 C 09/18/15 60.0 0.00 0.10
KLAC 150918C00062500 C 09/18/15 62.5 0.00 0.05
KLAC 150918C00065000 C 09/18/15 65.0 0.00 0.05
KLAC 150918C00067500 C 09/18/15 67.5 0.00 0.05
KLAC 150918C00070000 C 09/18/15 70.0 0.00 0.05
KLAC 150918C00072500 C 09/18/15 72.5 0.00 0.05
KLAC 150918C00075000 C 09/18/15 75.0 0.00 0.05
KLAC 150918C00077500 C 09/18/15 77.5 0.00 0.05
KLAC 150918C00080000 C 09/18/15 80.0 0.00 0.05
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 0.00 0.15
KLAC 150918P00037500 P 09/18/15 37.5 0.05 0.20
KLAC 150918P00040000 P 09/18/15 40.0 0.10 0.25
KLAC 150918P00042500 P 09/18/15 42.5 0.25 0.35
KLAC 150918P00045000 P 09/18/15 45.0 0.45 0.60
KLAC 150918P00047500 P 09/18/15 47.5 0.85 1.05
KLAC 150918P00050000 P 09/18/15 50.0 1.75 1.90
KLAC 150918P00052500 P 09/18/15 52.5 3.20 3.40
KLAC 150918P00055000 P 09/18/15 55.0 5.00 6.40
KLAC 150918P00057500 P 09/18/15 57.5 7.30 8.70
KLAC 150918P00060000 P 09/18/15 60.0 9.80 11.60
KLAC 150918P00062500 P 09/18/15 62.5 12.30 14.00
KLAC 150918P00065000 P 09/18/15 65.0 14.70 16.50
KLAC 150918P00067500 P 09/18/15 67.5 17.20 18.80
KLAC 150918P00070000 P 09/18/15 70.0 19.70 21.30
KLAC 150918P00072500 P 09/18/15 72.5 21.70 24.40
KLAC 150918P00075000 P 09/18/15 75.0 23.60 27.00
KLAC 150918P00077500 P 09/18/15 77.5 26.10 29.40
KLAC 150918P00080000 P 09/18/15 80.0 28.70 31.90
KLAC 150918P00085000 P 09/18/15 85.0 34.20 36.90
KLAC 150918P00090000 P 09/18/15 90.0 38.70 41.90
KLAC 150918P00095000 P 09/18/15 95.0 43.70 46.90
KLAC 151016C00025000 C 10/16/15 25.0 23.70 25.30
KLAC 151016C00027500 C 10/16/15 27.5 21.30 22.90
KLAC 151016C00030000 C 10/16/15 30.0 18.80 20.40
KLAC 151016C00032500 C 10/16/15 32.5 16.40 17.90
KLAC 151016C00035000 C 10/16/15 35.0 14.40 15.50
KLAC 151016C00037500 C 10/16/15 37.5 11.50 13.00
KLAC 151016C00040000 C 10/16/15 40.0 9.30 10.70
KLAC 151016C00042500 C 10/16/15 42.5 7.30 8.40
KLAC 151016C00045000 C 10/16/15 45.0 5.60 6.10
KLAC 151016C00047500 C 10/16/15 47.5 3.90 4.20
KLAC 151016C00050000 C 10/16/15 50.0 2.45 2.60
KLAC 151016C00052500 C 10/16/15 52.5 1.35 1.50
KLAC 151016C00055000 C 10/16/15 55.0 0.65 0.80
KLAC 151016C00057500 C 10/16/15 57.5 0.25 0.40
KLAC 151016C00060000 C 10/16/15 60.0 0.05 0.20
KLAC 151016C00065000 C 10/16/15 65.0 0.00 0.10
KLAC 151016C00070000 C 10/16/15 70.0 0.00 0.05
KLAC 151016P00025000 P 10/16/15 25.0 0.00 0.05
KLAC 151016P00027500 P 10/16/15 27.5 0.00 0.10
KLAC 151016P00030000 P 10/16/15 30.0 0.00 0.15
KLAC 151016P00032500 P 10/16/15 32.5 0.05 0.20
KLAC 151016P00035000 P 10/16/15 35.0 0.10 0.25
KLAC 151016P00037500 P 10/16/15 37.5 0.20 0.30
KLAC 151016P00040000 P 10/16/15 40.0 0.35 0.45
KLAC 151016P00042500 P 10/16/15 42.5 0.55 0.70
KLAC 151016P00045000 P 10/16/15 45.0 0.95 1.05
KLAC 151016P00047500 P 10/16/15 47.5 1.60 1.70
KLAC 151016P00050000 P 10/16/15 50.0 2.55 2.70
KLAC 151016P00052500 P 10/16/15 52.5 3.90 4.10
KLAC 151016P00055000 P 10/16/15 55.0 5.70 6.20
KLAC 151016P00057500 P 10/16/15 57.5 7.50 9.00
KLAC 151016P00060000 P 10/16/15 60.0 9.50 11.30
KLAC 151016P00065000 P 10/16/15 65.0 14.70 16.20
KLAC 151016P00070000 P 10/16/15 70.0 19.70 21.30
KLAC 151218C00030000 C 12/18/15 30.0 18.70 20.50
KLAC 151218C00032500 C 12/18/15 32.5 16.90 18.20
KLAC 151218C00035000 C 12/18/15 35.0 14.00 15.60
KLAC 151218C00037500 C 12/18/15 37.5 11.70 13.30
KLAC 151218C00040000 C 12/18/15 40.0 9.80 11.00
KLAC 151218C00042500 C 12/18/15 42.5 8.10 8.70
KLAC 151218C00045000 C 12/18/15 45.0 6.30 6.80
KLAC 151218C00047500 C 12/18/15 47.5 4.80 5.00
KLAC 151218C00050000 C 12/18/15 50.0 3.40 3.60
KLAC 151218C00052500 C 12/18/15 52.5 2.25 2.45
KLAC 151218C00055000 C 12/18/15 55.0 1.45 1.60
KLAC 151218C00057500 C 12/18/15 57.5 0.85 1.00
KLAC 151218C00060000 C 12/18/15 60.0 0.45 0.60
KLAC 151218C00062500 C 12/18/15 62.5 0.25 0.35
KLAC 151218C00065000 C 12/18/15 65.0 0.10 0.25
KLAC 151218C00067500 C 12/18/15 67.5 0.05 0.15
KLAC 151218C00070000 C 12/18/15 70.0 0.00 0.10
KLAC 151218C00075000 C 12/18/15 75.0 0.00 0.10
KLAC 151218C00080000 C 12/18/15 80.0 0.00 0.05
KLAC 151218C00085000 C 12/18/15 85.0 0.00 0.05
KLAC 151218P00030000 P 12/18/15 30.0 0.15 0.30
KLAC 151218P00032500 P 12/18/15 32.5 0.25 0.40
KLAC 151218P00035000 P 12/18/15 35.0 0.35 0.55
KLAC 151218P00037500 P 12/18/15 37.5 0.55 0.75
KLAC 151218P00040000 P 12/18/15 40.0 0.85 1.05
KLAC 151218P00042500 P 12/18/15 42.5 1.30 1.50
KLAC 151218P00045000 P 12/18/15 45.0 1.90 2.10
KLAC 151218P00047500 P 12/18/15 47.5 2.80 3.00
KLAC 151218P00050000 P 12/18/15 50.0 3.90 4.10
KLAC 151218P00052500 P 12/18/15 52.5 5.30 5.50
KLAC 151218P00055000 P 12/18/15 55.0 6.90 7.20
KLAC 151218P00057500 P 12/18/15 57.5 8.80 9.40
KLAC 151218P00060000 P 12/18/15 60.0 10.90 11.50
KLAC 151218P00062500 P 12/18/15 62.5 13.00 14.60
KLAC 151218P00065000 P 12/18/15 65.0 15.30 17.10
KLAC 151218P00067500 P 12/18/15 67.5 17.70 19.40
KLAC 151218P00070000 P 12/18/15 70.0 20.20 22.40
KLAC 151218P00075000 P 12/18/15 75.0 25.10 27.10
KLAC 151218P00080000 P 12/18/15 80.0 29.00 32.50
KLAC 151218P00085000 P 12/18/15 85.0 34.80 36.80
KLAC 160115C00018500 C 01/15/16 18.5 30.10 32.00
KLAC 160115C00023500 C 01/15/16 23.5 25.80 28.00
KLAC 160115C00026000 C 01/15/16 26.0 23.30 25.10
KLAC 160115C00028500 C 01/15/16 28.5 20.80 22.50
KLAC 160115C00030000 C 01/15/16 30.0 19.30 21.30
KLAC 160115C00031000 C 01/15/16 31.0 17.80 19.60
KLAC 160115C00032500 C 01/15/16 32.5 16.90 18.50
KLAC 160115C00033500 C 01/15/16 33.5 16.00 17.10
KLAC 160115C00035000 C 01/15/16 35.0 14.50 15.70
KLAC 160115C00037500 C 01/15/16 37.5 12.20 13.70
KLAC 160115C00038500 C 01/15/16 38.5 10.90 12.50
KLAC 160115C00040000 C 01/15/16 40.0 10.00 11.20
KLAC 160115C00042500 C 01/15/16 42.5 8.30 8.90
KLAC 160115C00043500 C 01/15/16 43.5 7.60 8.20
KLAC 160115C00045000 C 01/15/16 45.0 6.50 7.10
KLAC 160115C00047500 C 01/15/16 47.5 5.00 5.40
KLAC 160115C00048500 C 01/15/16 48.5 4.40 4.80
KLAC 160115C00050000 C 01/15/16 50.0 3.60 4.00
KLAC 160115C00051000 C 01/15/16 51.0 3.10 3.50
KLAC 160115C00052500 C 01/15/16 52.5 2.50 2.85
KLAC 160115C00053500 C 01/15/16 53.5 2.15 2.45
KLAC 160115C00055000 C 01/15/16 55.0 1.70 1.95
KLAC 160115C00056000 C 01/15/16 56.0 1.45 1.65
KLAC 160115C00057500 C 01/15/16 57.5 1.10 1.30
KLAC 160115C00058500 C 01/15/16 58.5 0.90 1.15
KLAC 160115C00060000 C 01/15/16 60.0 0.65 0.85
KLAC 160115C00061000 C 01/15/16 61.0 0.50 0.75
KLAC 160115C00062500 C 01/15/16 62.5 0.35 0.55
KLAC 160115C00063500 C 01/15/16 63.5 0.25 0.50
KLAC 160115C00065000 C 01/15/16 65.0 0.20 0.40
KLAC 160115C00066000 C 01/15/16 66.0 0.10 0.30
KLAC 160115C00067500 C 01/15/16 67.5 0.05 0.25
KLAC 160115C00068500 C 01/15/16 68.5 0.05 0.25
KLAC 160115C00070000 C 01/15/16 70.0 0.00 0.20
KLAC 160115C00071000 C 01/15/16 71.0 0.00 0.15
KLAC 160115C00072500 C 01/15/16 72.5 0.00 0.15
KLAC 160115C00073500 C 01/15/16 73.5 0.00 0.15
KLAC 160115C00075000 C 01/15/16 75.0 0.00 0.15
KLAC 160115C00077500 C 01/15/16 77.5 0.00 0.10
KLAC 160115C00078500 C 01/15/16 78.5 0.00 0.10
KLAC 160115C00080000 C 01/15/16 80.0 0.00 0.10
KLAC 160115C00083500 C 01/15/16 83.5 0.00 0.05
KLAC 160115C00085000 C 01/15/16 85.0 0.00 0.05
KLAC 160115C00088500 C 01/15/16 88.5 0.00 0.05
KLAC 160115C00090000 C 01/15/16 90.0 0.00 0.05
KLAC 160115C00093500 C 01/15/16 93.5 0.00 0.05
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 0.20
KLAC 160115P00026000 P 01/15/16 26.0 0.05 0.25
KLAC 160115P00028500 P 01/15/16 28.5 0.10 0.35
KLAC 160115P00030000 P 01/15/16 30.0 0.20 0.40
KLAC 160115P00031000 P 01/15/16 31.0 0.20 0.45
KLAC 160115P00032500 P 01/15/16 32.5 0.30 0.55
KLAC 160115P00033500 P 01/15/16 33.5 0.35 0.60
KLAC 160115P00035000 P 01/15/16 35.0 0.50 0.70
KLAC 160115P00037500 P 01/15/16 37.5 0.70 0.95
KLAC 160115P00038500 P 01/15/16 38.5 0.85 1.05
KLAC 160115P00040000 P 01/15/16 40.0 1.10 1.25
KLAC 160115P00042500 P 01/15/16 42.5 1.55 1.75
KLAC 160115P00043500 P 01/15/16 43.5 1.80 2.00
KLAC 160115P00045000 P 01/15/16 45.0 2.25 2.45
KLAC 160115P00047500 P 01/15/16 47.5 3.10 3.40
KLAC 160115P00048500 P 01/15/16 48.5 3.50 3.80
KLAC 160115P00050000 P 01/15/16 50.0 4.20 4.50
KLAC 160115P00051000 P 01/15/16 51.0 4.80 5.10
KLAC 160115P00052500 P 01/15/16 52.5 5.60 5.90
KLAC 160115P00053500 P 01/15/16 53.5 6.20 6.60
KLAC 160115P00055000 P 01/15/16 55.0 7.20 7.60
KLAC 160115P00056000 P 01/15/16 56.0 8.00 8.30
KLAC 160115P00057500 P 01/15/16 57.5 9.10 9.50
KLAC 160115P00058500 P 01/15/16 58.5 9.80 10.50
KLAC 160115P00060000 P 01/15/16 60.0 11.10 11.70
KLAC 160115P00061000 P 01/15/16 61.0 11.90 12.60
KLAC 160115P00062500 P 01/15/16 62.5 13.10 14.90
KLAC 160115P00063500 P 01/15/16 63.5 14.00 15.80
KLAC 160115P00065000 P 01/15/16 65.0 15.40 17.20
KLAC 160115P00066000 P 01/15/16 66.0 16.40 18.20
KLAC 160115P00067500 P 01/15/16 67.5 17.80 19.60
KLAC 160115P00068500 P 01/15/16 68.5 18.80 20.60
KLAC 160115P00070000 P 01/15/16 70.0 20.20 22.60
KLAC 160115P00071000 P 01/15/16 71.0 21.20 23.20
KLAC 160115P00072500 P 01/15/16 72.5 22.70 25.00
KLAC 160115P00073500 P 01/15/16 73.5 23.70 25.60
KLAC 160115P00075000 P 01/15/16 75.0 25.10 27.50
KLAC 160115P00077500 P 01/15/16 77.5 27.60 29.30
KLAC 160115P00078500 P 01/15/16 78.5 28.60 30.90
KLAC 160115P00080000 P 01/15/16 80.0 30.10 32.40
KLAC 160115P00083500 P 01/15/16 83.5 32.60 35.90
KLAC 160115P00085000 P 01/15/16 85.0 34.10 37.70
KLAC 160115P00088500 P 01/15/16 88.5 37.60 40.90
KLAC 160115P00090000 P 01/15/16 90.0 39.00 42.40
KLAC 160115P00093500 P 01/15/16 93.5 42.50 46.00
KLAC 160115P00095000 P 01/15/16 95.0 44.00 47.50
KLAC 160115P00100000 P 01/15/16 100.0 49.00 52.50
KLAC 160318C00027500 C 03/18/16 27.5 20.90 22.90
KLAC 160318C00030000 C 03/18/16 30.0 18.80 20.70
KLAC 160318C00032500 C 03/18/16 32.5 16.40 18.30
KLAC 160318C00035000 C 03/18/16 35.0 14.10 15.70
KLAC 160318C00037500 C 03/18/16 37.5 11.90 13.50
KLAC 160318C00040000 C 03/18/16 40.0 10.20 11.30
KLAC 160318C00042500 C 03/18/16 42.5 8.60 9.30
KLAC 160318C00045000 C 03/18/16 45.0 6.90 7.40
KLAC 160318C00047500 C 03/18/16 47.5 5.60 5.80
KLAC 160318C00050000 C 03/18/16 50.0 4.20 4.50
KLAC 160318C00052500 C 03/18/16 52.5 3.10 3.40
KLAC 160318C00055000 C 03/18/16 55.0 2.25 2.45
KLAC 160318C00057500 C 03/18/16 57.5 1.55 1.75
KLAC 160318C00060000 C 03/18/16 60.0 1.05 1.25
KLAC 160318C00062500 C 03/18/16 62.5 0.70 0.85
KLAC 160318C00065000 C 03/18/16 65.0 0.45 0.60
KLAC 160318C00070000 C 03/18/16 70.0 0.15 0.30
KLAC 160318C00075000 C 03/18/16 75.0 0.00 0.15
KLAC 160318P00027500 P 03/18/16 27.5 0.25 0.40
KLAC 160318P00030000 P 03/18/16 30.0 0.35 0.50
KLAC 160318P00032500 P 03/18/16 32.5 0.55 0.70
KLAC 160318P00035000 P 03/18/16 35.0 0.75 0.90
KLAC 160318P00037500 P 03/18/16 37.5 1.10 1.25
KLAC 160318P00040000 P 03/18/16 40.0 1.55 1.75
KLAC 160318P00042500 P 03/18/16 42.5 2.15 2.35
KLAC 160318P00045000 P 03/18/16 45.0 2.95 3.20
KLAC 160318P00047500 P 03/18/16 47.5 3.90 4.20
KLAC 160318P00050000 P 03/18/16 50.0 5.10 5.40
KLAC 160318P00052500 P 03/18/16 52.5 6.50 6.80
KLAC 160318P00055000 P 03/18/16 55.0 8.10 8.40
KLAC 160318P00057500 P 03/18/16 57.5 10.00 10.30
KLAC 160318P00060000 P 03/18/16 60.0 11.80 12.60
KLAC 160318P00062500 P 03/18/16 62.5 14.00 14.70
KLAC 160318P00065000 P 03/18/16 65.0 16.10 17.90
KLAC 160318P00070000 P 03/18/16 70.0 20.70 22.60
KLAC 160318P00075000 P 03/18/16 75.0 25.60 27.60
KLAC 170120C00023500 C 01/20/17 23.5 25.10 28.70
KLAC 170120C00026000 C 01/20/17 26.0 22.60 26.20
KLAC 170120C00027500 C 01/20/17 27.5 21.20 24.80
KLAC 170120C00028500 C 01/20/17 28.5 19.40 23.90
KLAC 170120C00030000 C 01/20/17 30.0 18.80 22.50
KLAC 170120C00031000 C 01/20/17 31.0 17.90 20.00
KLAC 170120C00032500 C 01/20/17 32.5 16.50 18.70
KLAC 170120C00033500 C 01/20/17 33.5 15.60 17.90
KLAC 170120C00035000 C 01/20/17 35.0 14.40 16.60
KLAC 170120C00037500 C 01/20/17 37.5 11.70 14.60
KLAC 170120C00038500 C 01/20/17 38.5 12.60 13.20
KLAC 170120C00040000 C 01/20/17 40.0 11.50 12.20
KLAC 170120C00042500 C 01/20/17 42.5 9.80 10.50
KLAC 170120C00043500 C 01/20/17 43.5 9.20 9.80
KLAC 170120C00045000 C 01/20/17 45.0 8.50 8.90
KLAC 170120C00047500 C 01/20/17 47.5 7.20 7.50
KLAC 170120C00048500 C 01/20/17 48.5 6.70 7.00
KLAC 170120C00050000 C 01/20/17 50.0 5.90 6.30
KLAC 170120C00052500 C 01/20/17 52.5 4.90 5.20
KLAC 170120C00053500 C 01/20/17 53.5 4.50 4.90
KLAC 170120C00055000 C 01/20/17 55.0 4.00 4.30
KLAC 170120C00056000 C 01/20/17 56.0 3.70 4.00
KLAC 170120C00057500 C 01/20/17 57.5 3.20 3.50
KLAC 170120C00058500 C 01/20/17 58.5 3.00 3.30
KLAC 170120C00060000 C 01/20/17 60.0 2.60 2.85
KLAC 170120C00061000 C 01/20/17 61.0 2.40 2.65
KLAC 170120C00062500 C 01/20/17 62.5 2.05 2.30
KLAC 170120C00063500 C 01/20/17 63.5 1.90 2.15
KLAC 170120C00065000 C 01/20/17 65.0 1.65 1.85
KLAC 170120C00066000 C 01/20/17 66.0 1.50 1.70
KLAC 170120C00067500 C 01/20/17 67.5 1.30 1.50
KLAC 170120C00068500 C 01/20/17 68.5 1.20 1.40
KLAC 170120C00070000 C 01/20/17 70.0 1.05 1.20
KLAC 170120C00071000 C 01/20/17 71.0 0.95 1.10
KLAC 170120C00072500 C 01/20/17 72.5 0.80 1.00
KLAC 170120C00073500 C 01/20/17 73.5 0.75 0.90
KLAC 170120C00075000 C 01/20/17 75.0 0.60 0.80
KLAC 170120C00077500 C 01/20/17 77.5 0.50 0.65
KLAC 170120C00078500 C 01/20/17 78.5 0.45 0.60
KLAC 170120C00080000 C 01/20/17 80.0 0.35 0.55
KLAC 170120C00083500 C 01/20/17 83.5 0.25 0.40
KLAC 170120C00085000 C 01/20/17 85.0 0.20 0.35
KLAC 170120C00088500 C 01/20/17 88.5 0.10 0.30
KLAC 170120C00090000 C 01/20/17 90.0 0.10 0.25
KLAC 170120C00093500 C 01/20/17 93.5 0.05 0.20
KLAC 170120C00095000 C 01/20/17 95.0 0.05 0.20
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.20
KLAC 170120C00100000 C 01/20/17 100.0 0.00 0.15
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.15
KLAC 170120P00023500 P 01/20/17 23.5 0.55 0.70
KLAC 170120P00026000 P 01/20/17 26.0 0.75 0.90
KLAC 170120P00027500 P 01/20/17 27.5 0.95 1.05
KLAC 170120P00028500 P 01/20/17 28.5 1.05 1.20
KLAC 170120P00030000 P 01/20/17 30.0 1.25 1.40
KLAC 170120P00031000 P 01/20/17 31.0 1.40 1.55
KLAC 170120P00032500 P 01/20/17 32.5 1.65 1.85
KLAC 170120P00033500 P 01/20/17 33.5 1.85 2.05
KLAC 170120P00035000 P 01/20/17 35.0 2.20 2.35
KLAC 170120P00037500 P 01/20/17 37.5 2.80 3.00
KLAC 170120P00038500 P 01/20/17 38.5 3.10 3.30
KLAC 170120P00040000 P 01/20/17 40.0 3.50 3.80
KLAC 170120P00042500 P 01/20/17 42.5 4.40 4.70
KLAC 170120P00043500 P 01/20/17 43.5 4.80 5.10
KLAC 170120P00045000 P 01/20/17 45.0 5.40 5.70
KLAC 170120P00047500 P 01/20/17 47.5 6.60 6.90
KLAC 170120P00048500 P 01/20/17 48.5 7.10 7.40
KLAC 170120P00050000 P 01/20/17 50.0 7.90 8.20
KLAC 170120P00052500 P 01/20/17 52.5 9.40 9.70
KLAC 170120P00053500 P 01/20/17 53.5 10.00 10.30
KLAC 170120P00055000 P 01/20/17 55.0 11.00 11.30
KLAC 170120P00056000 P 01/20/17 56.0 11.70 12.00
KLAC 170120P00057500 P 01/20/17 57.5 12.70 13.10
KLAC 170120P00058500 P 01/20/17 58.5 13.40 13.80
KLAC 170120P00060000 P 01/20/17 60.0 14.50 14.90
KLAC 170120P00061000 P 01/20/17 61.0 15.30 15.70
KLAC 170120P00062500 P 01/20/17 62.5 16.50 16.90
KLAC 170120P00063500 P 01/20/17 63.5 17.30 17.70
KLAC 170120P00065000 P 01/20/17 65.0 18.30 19.30
KLAC 170120P00066000 P 01/20/17 66.0 19.20 20.10
KLAC 170120P00067500 P 01/20/17 67.5 20.50 21.40
KLAC 170120P00068500 P 01/20/17 68.5 21.40 22.30
KLAC 170120P00070000 P 01/20/17 70.0 22.70 23.60
KLAC 170120P00071000 P 01/20/17 71.0 23.60 24.50
KLAC 170120P00072500 P 01/20/17 72.5 24.70 27.40
KLAC 170120P00073500 P 01/20/17 73.5 25.60 28.50
KLAC 170120P00075000 P 01/20/17 75.0 26.60 29.80
KLAC 170120P00077500 P 01/20/17 77.5 29.00 32.20
KLAC 170120P00078500 P 01/20/17 78.5 30.30 33.20
KLAC 170120P00080000 P 01/20/17 80.0 31.30 34.60
KLAC 170120P00083500 P 01/20/17 83.5 34.70 38.10
KLAC 170120P00085000 P 01/20/17 85.0 36.10 39.90
KLAC 170120P00088500 P 01/20/17 88.5 39.50 42.90
KLAC 170120P00090000 P 01/20/17 90.0 41.00 44.40
KLAC 170120P00093500 P 01/20/17 93.5 44.40 47.80
KLAC 170120P00095000 P 01/20/17 95.0 45.90 49.30
KLAC 170120P00098500 P 01/20/17 98.5 49.30 52.70
KLAC 170120P00100000 P 01/20/17 100.0 50.80 54.20
KLAC 170120P00105000 P 01/20/17 105.0 55.80 59.10

OPRA data is delayed 15 minutes.