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 (2015-05-22)Premium Content

Kla Tencor Corporation (KLAC)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150619C00028500 C 06/19/15 28.5 29.90 32.00
KLAC 150619C00033500 C 06/19/15 33.5 24.30 27.30
KLAC 150619C00035000 C 06/19/15 35.0 23.40 25.90
KLAC 150619C00037500 C 06/19/15 37.5 20.80 22.80
KLAC 150619C00038500 C 06/19/15 38.5 19.40 22.30
KLAC 150619C00040000 C 06/19/15 40.0 18.30 20.70
KLAC 150619C00042500 C 06/19/15 42.5 15.80 18.20
KLAC 150619C00043500 C 06/19/15 43.5 14.80 17.80
KLAC 150619C00045000 C 06/19/15 45.0 13.30 16.00
KLAC 150619C00046000 C 06/19/15 46.0 12.30 14.30
KLAC 150619C00047500 C 06/19/15 47.5 10.90 12.80
KLAC 150619C00048500 C 06/19/15 48.5 9.90 11.80
KLAC 150619C00050000 C 06/19/15 50.0 8.40 10.20
KLAC 150619C00051000 C 06/19/15 51.0 7.40 9.20
KLAC 150619C00052500 C 06/19/15 52.5 6.00 7.80
KLAC 150619C00053500 C 06/19/15 53.5 4.90 6.80
KLAC 150619C00055000 C 06/19/15 55.0 3.60 5.40
KLAC 150619C00056000 C 06/19/15 56.0 3.80 4.50
KLAC 150619C00058500 C 06/19/15 58.5 2.10 2.35
KLAC 150619C00060000 C 06/19/15 60.0 1.15 1.35
KLAC 150619C00061000 C 06/19/15 61.0 0.70 0.85
KLAC 150619C00062500 C 06/19/15 62.5 0.25 0.35
KLAC 150619C00063500 C 06/19/15 63.5 0.10 0.20
KLAC 150619C00065000 C 06/19/15 65.0 0.00 0.10
KLAC 150619C00066000 C 06/19/15 66.0 0.00 0.05
KLAC 150619C00067500 C 06/19/15 67.5 0.00 0.05
KLAC 150619C00068500 C 06/19/15 68.5 0.00 0.05
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 0.05
KLAC 150619P00043500 P 06/19/15 43.5 0.00 0.05
KLAC 150619P00045000 P 06/19/15 45.0 0.00 0.05
KLAC 150619P00046000 P 06/19/15 46.0 0.00 0.05
KLAC 150619P00047500 P 06/19/15 47.5 0.00 0.05
KLAC 150619P00048500 P 06/19/15 48.5 0.00 0.05
KLAC 150619P00050000 P 06/19/15 50.0 0.00 0.05
KLAC 150619P00051000 P 06/19/15 51.0 0.00 0.10
KLAC 150619P00052500 P 06/19/15 52.5 0.00 0.10
KLAC 150619P00053500 P 06/19/15 53.5 0.00 0.15
KLAC 150619P00055000 P 06/19/15 55.0 0.05 0.20
KLAC 150619P00056000 P 06/19/15 56.0 0.15 0.30
KLAC 150619P00058500 P 06/19/15 58.5 0.60 0.75
KLAC 150619P00060000 P 06/19/15 60.0 1.15 1.30
KLAC 150619P00061000 P 06/19/15 61.0 1.65 1.90
KLAC 150619P00062500 P 06/19/15 62.5 2.60 2.95
KLAC 150619P00063500 P 06/19/15 63.5 3.40 4.70
KLAC 150619P00065000 P 06/19/15 65.0 4.80 6.00
KLAC 150619P00066000 P 06/19/15 66.0 5.80 6.50
KLAC 150619P00067500 P 06/19/15 67.5 7.30 8.00
KLAC 150619P00068500 P 06/19/15 68.5 8.30 9.00
KLAC 150619P00070000 P 06/19/15 70.0 9.70 10.50
KLAC 150619P00071000 P 06/19/15 71.0 10.70 11.50
KLAC 150619P00072500 P 06/19/15 72.5 12.20 13.00
KLAC 150619P00073500 P 06/19/15 73.5 13.20 14.00
KLAC 150619P00075000 P 06/19/15 75.0 14.60 15.60
KLAC 150619P00077500 P 06/19/15 77.5 17.10 18.60
KLAC 150619P00078500 P 06/19/15 78.5 18.20 19.10
KLAC 150619P00080000 P 06/19/15 80.0 19.70 20.50
KLAC 150619P00083500 P 06/19/15 83.5 23.00 24.00
KLAC 150619P00085000 P 06/19/15 85.0 24.70 25.60
KLAC 150619P00088500 P 06/19/15 88.5 27.70 29.00
KLAC 150619P00090000 P 06/19/15 90.0 29.70 30.50
KLAC 150717C00030000 C 07/17/15 30.0 28.40 30.50
KLAC 150717C00032500 C 07/17/15 32.5 25.90 28.90
KLAC 150717C00035000 C 07/17/15 35.0 23.40 25.70
KLAC 150717C00037500 C 07/17/15 37.5 20.90 23.30
KLAC 150717C00040000 C 07/17/15 40.0 18.40 20.30
KLAC 150717C00042500 C 07/17/15 42.5 15.80 17.80
KLAC 150717C00045000 C 07/17/15 45.0 13.40 15.30
KLAC 150717C00047500 C 07/17/15 47.5 10.90 12.80
KLAC 150717C00050000 C 07/17/15 50.0 8.50 10.40
KLAC 150717C00052500 C 07/17/15 52.5 6.20 8.00
KLAC 150717C00055000 C 07/17/15 55.0 5.30 5.70
KLAC 150717C00057500 C 07/17/15 57.5 3.40 3.60
KLAC 150717C00060000 C 07/17/15 60.0 1.80 2.00
KLAC 150717C00062500 C 07/17/15 62.5 0.80 0.95
KLAC 150717C00065000 C 07/17/15 65.0 0.20 0.35
KLAC 150717C00067500 C 07/17/15 67.5 0.00 0.15
KLAC 150717C00070000 C 07/17/15 70.0 0.00 0.05
KLAC 150717C00075000 C 07/17/15 75.0 0.00 0.05
KLAC 150717C00080000 C 07/17/15 80.0 0.00 0.05
KLAC 150717C00085000 C 07/17/15 85.0 0.00 0.05
KLAC 150717P00030000 P 07/17/15 30.0 0.00 0.05
KLAC 150717P00032500 P 07/17/15 32.5 0.00 0.05
KLAC 150717P00035000 P 07/17/15 35.0 0.00 0.05
KLAC 150717P00037500 P 07/17/15 37.5 0.00 0.05
KLAC 150717P00040000 P 07/17/15 40.0 0.00 0.05
KLAC 150717P00042500 P 07/17/15 42.5 0.00 0.05
KLAC 150717P00045000 P 07/17/15 45.0 0.00 0.10
KLAC 150717P00047500 P 07/17/15 47.5 0.00 0.10
KLAC 150717P00050000 P 07/17/15 50.0 0.05 0.15
KLAC 150717P00052500 P 07/17/15 52.5 0.15 0.25
KLAC 150717P00055000 P 07/17/15 55.0 0.35 0.50
KLAC 150717P00057500 P 07/17/15 57.5 0.85 1.00
KLAC 150717P00060000 P 07/17/15 60.0 1.75 1.95
KLAC 150717P00062500 P 07/17/15 62.5 3.10 3.40
KLAC 150717P00065000 P 07/17/15 65.0 5.10 6.00
KLAC 150717P00067500 P 07/17/15 67.5 7.30 8.50
KLAC 150717P00070000 P 07/17/15 70.0 9.80 11.60
KLAC 150717P00075000 P 07/17/15 75.0 14.70 16.60
KLAC 150717P00080000 P 07/17/15 80.0 19.40 21.60
KLAC 150717P00085000 P 07/17/15 85.0 24.70 26.60
KLAC 150918C00035000 C 09/18/15 35.0 23.40 25.80
KLAC 150918C00037500 C 09/18/15 37.5 20.90 22.80
KLAC 150918C00040000 C 09/18/15 40.0 18.40 20.30
KLAC 150918C00042500 C 09/18/15 42.5 15.90 17.80
KLAC 150918C00045000 C 09/18/15 45.0 13.60 15.40
KLAC 150918C00047500 C 09/18/15 47.5 11.20 12.90
KLAC 150918C00050000 C 09/18/15 50.0 8.90 10.60
KLAC 150918C00052500 C 09/18/15 52.5 8.00 8.40
KLAC 150918C00055000 C 09/18/15 55.0 6.00 6.30
KLAC 150918C00057500 C 09/18/15 57.5 4.20 4.50
KLAC 150918C00060000 C 09/18/15 60.0 2.80 3.00
KLAC 150918C00062500 C 09/18/15 62.5 1.70 1.85
KLAC 150918C00065000 C 09/18/15 65.0 0.95 1.05
KLAC 150918C00067500 C 09/18/15 67.5 0.45 0.55
KLAC 150918C00070000 C 09/18/15 70.0 0.15 0.30
KLAC 150918C00072500 C 09/18/15 72.5 0.05 0.15
KLAC 150918C00075000 C 09/18/15 75.0 0.00 0.10
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 0.05
KLAC 150918P00037500 P 09/18/15 37.5 0.05 0.10
KLAC 150918P00040000 P 09/18/15 40.0 0.00 0.15
KLAC 150918P00042500 P 09/18/15 42.5 0.05 0.20
KLAC 150918P00045000 P 09/18/15 45.0 0.15 0.30
KLAC 150918P00047500 P 09/18/15 47.5 0.25 0.40
KLAC 150918P00050000 P 09/18/15 50.0 0.45 0.60
KLAC 150918P00052500 P 09/18/15 52.5 0.75 0.95
KLAC 150918P00055000 P 09/18/15 55.0 1.30 1.50
KLAC 150918P00057500 P 09/18/15 57.5 2.10 2.30
KLAC 150918P00060000 P 09/18/15 60.0 3.20 3.40
KLAC 150918P00062500 P 09/18/15 62.5 4.60 4.80
KLAC 150918P00065000 P 09/18/15 65.0 6.30 6.60
KLAC 150918P00067500 P 09/18/15 67.5 8.20 10.00
KLAC 150918P00070000 P 09/18/15 70.0 10.40 12.30
KLAC 150918P00072500 P 09/18/15 72.5 12.70 14.70
KLAC 150918P00075000 P 09/18/15 75.0 15.10 17.20
KLAC 150918P00077500 P 09/18/15 77.5 17.00 19.70
KLAC 150918P00080000 P 09/18/15 80.0 19.50 22.10
KLAC 150918P00085000 P 09/18/15 85.0 24.50 27.20
KLAC 150918P00090000 P 09/18/15 90.0 29.60 32.20
KLAC 150918P00095000 P 09/18/15 95.0 34.70 37.10
KLAC 151218C00030000 C 12/18/15 30.0 28.30 30.60
KLAC 151218C00032500 C 12/18/15 32.5 25.20 28.00
KLAC 151218C00035000 C 12/18/15 35.0 22.70 25.30
KLAC 151218C00037500 C 12/18/15 37.5 20.30 23.20
KLAC 151218C00040000 C 12/18/15 40.0 17.70 20.50
KLAC 151218C00042500 C 12/18/15 42.5 15.60 18.30
KLAC 151218C00045000 C 12/18/15 45.0 13.70 15.50
KLAC 151218C00047500 C 12/18/15 47.5 11.50 13.20
KLAC 151218C00050000 C 12/18/15 50.0 10.50 11.00
KLAC 151218C00052500 C 12/18/15 52.5 8.50 8.90
KLAC 151218C00055000 C 12/18/15 55.0 6.70 7.10
KLAC 151218C00057500 C 12/18/15 57.5 5.10 5.40
KLAC 151218C00060000 C 12/18/15 60.0 3.80 4.00
KLAC 151218C00062500 C 12/18/15 62.5 2.70 2.95
KLAC 151218C00065000 C 12/18/15 65.0 1.85 2.00
KLAC 151218C00067500 C 12/18/15 67.5 1.20 1.35
KLAC 151218C00070000 C 12/18/15 70.0 0.75 0.85
KLAC 151218C00075000 C 12/18/15 75.0 0.20 0.35
KLAC 151218C00080000 C 12/18/15 80.0 0.00 0.15
KLAC 151218C00085000 C 12/18/15 85.0 0.00 0.10
KLAC 151218P00030000 P 12/18/15 30.0 0.00 0.15
KLAC 151218P00032500 P 12/18/15 32.5 0.05 0.20
KLAC 151218P00035000 P 12/18/15 35.0 0.10 0.25
KLAC 151218P00037500 P 12/18/15 37.5 0.15 0.30
KLAC 151218P00040000 P 12/18/15 40.0 0.25 0.40
KLAC 151218P00042500 P 12/18/15 42.5 0.35 0.50
KLAC 151218P00045000 P 12/18/15 45.0 0.55 0.70
KLAC 151218P00047500 P 12/18/15 47.5 0.85 1.00
KLAC 151218P00050000 P 12/18/15 50.0 1.20 1.40
KLAC 151218P00052500 P 12/18/15 52.5 1.75 1.95
KLAC 151218P00055000 P 12/18/15 55.0 2.50 2.70
KLAC 151218P00057500 P 12/18/15 57.5 3.40 3.70
KLAC 151218P00060000 P 12/18/15 60.0 4.60 4.80
KLAC 151218P00062500 P 12/18/15 62.5 6.00 6.30
KLAC 151218P00065000 P 12/18/15 65.0 7.70 7.90
KLAC 151218P00067500 P 12/18/15 67.5 9.50 9.80
KLAC 151218P00070000 P 12/18/15 70.0 11.50 12.40
KLAC 151218P00075000 P 12/18/15 75.0 15.90 18.10
KLAC 151218P00080000 P 12/18/15 80.0 20.20 23.00
KLAC 151218P00085000 P 12/18/15 85.0 25.30 28.10
KLAC 160115C00018500 C 01/15/16 18.5 39.20 43.70
KLAC 160115C00023500 C 01/15/16 23.5 34.20 38.70
KLAC 160115C00026000 C 01/15/16 26.0 31.80 36.30
KLAC 160115C00028500 C 01/15/16 28.5 29.30 33.80
KLAC 160115C00030000 C 01/15/16 30.0 27.80 31.30
KLAC 160115C00031000 C 01/15/16 31.0 26.80 31.40
KLAC 160115C00032500 C 01/15/16 32.5 25.30 29.80
KLAC 160115C00033500 C 01/15/16 33.5 24.30 28.80
KLAC 160115C00035000 C 01/15/16 35.0 22.70 25.80
KLAC 160115C00037500 C 01/15/16 37.5 21.00 24.90
KLAC 160115C00038500 C 01/15/16 38.5 19.40 22.30
KLAC 160115C00040000 C 01/15/16 40.0 18.30 22.50
KLAC 160115C00042500 C 01/15/16 42.5 15.80 18.00
KLAC 160115C00043500 C 01/15/16 43.5 15.20 17.00
KLAC 160115C00045000 C 01/15/16 45.0 13.80 15.60
KLAC 160115C00047500 C 01/15/16 47.5 11.60 13.30
KLAC 160115C00048500 C 01/15/16 48.5 12.00 12.40
KLAC 160115C00050000 C 01/15/16 50.0 10.70 11.20
KLAC 160115C00051000 C 01/15/16 51.0 9.80 10.30
KLAC 160115C00052500 C 01/15/16 52.5 8.70 9.10
KLAC 160115C00053500 C 01/15/16 53.5 7.90 8.40
KLAC 160115C00055000 C 01/15/16 55.0 6.90 7.30
KLAC 160115C00056000 C 01/15/16 56.0 6.30 6.70
KLAC 160115C00057500 C 01/15/16 57.5 5.40 5.70
KLAC 160115C00058500 C 01/15/16 58.5 4.80 5.10
KLAC 160115C00060000 C 01/15/16 60.0 4.10 4.40
KLAC 160115C00061000 C 01/15/16 61.0 3.60 3.90
KLAC 160115C00062500 C 01/15/16 62.5 2.95 3.20
KLAC 160115C00063500 C 01/15/16 63.5 2.60 2.85
KLAC 160115C00065000 C 01/15/16 65.0 2.10 2.35
KLAC 160115C00066000 C 01/15/16 66.0 1.80 2.05
KLAC 160115C00067500 C 01/15/16 67.5 1.40 1.65
KLAC 160115C00068500 C 01/15/16 68.5 1.20 1.50
KLAC 160115C00070000 C 01/15/16 70.0 0.90 1.20
KLAC 160115C00071000 C 01/15/16 71.0 0.75 1.00
KLAC 160115C00072500 C 01/15/16 72.5 0.55 0.80
KLAC 160115C00073500 C 01/15/16 73.5 0.45 0.65
KLAC 160115C00075000 C 01/15/16 75.0 0.30 0.55
KLAC 160115C00077500 C 01/15/16 77.5 0.15 0.40
KLAC 160115C00078500 C 01/15/16 78.5 0.10 0.35
KLAC 160115C00080000 C 01/15/16 80.0 0.05 0.25
KLAC 160115C00083500 C 01/15/16 83.5 0.00 0.15
KLAC 160115C00085000 C 01/15/16 85.0 0.00 0.20
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 0.05
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 0.10
KLAC 160115P00026000 P 01/15/16 26.0 0.00 0.10
KLAC 160115P00028500 P 01/15/16 28.5 0.00 0.15
KLAC 160115P00030000 P 01/15/16 30.0 0.05 0.15
KLAC 160115P00031000 P 01/15/16 31.0 0.05 0.20
KLAC 160115P00032500 P 01/15/16 32.5 0.10 0.25
KLAC 160115P00033500 P 01/15/16 33.5 0.10 0.30
KLAC 160115P00035000 P 01/15/16 35.0 0.15 0.30
KLAC 160115P00037500 P 01/15/16 37.5 0.20 0.40
KLAC 160115P00038500 P 01/15/16 38.5 0.25 0.40
KLAC 160115P00040000 P 01/15/16 40.0 0.35 0.50
KLAC 160115P00042500 P 01/15/16 42.5 0.50 0.65
KLAC 160115P00043500 P 01/15/16 43.5 0.60 0.75
KLAC 160115P00045000 P 01/15/16 45.0 0.75 0.90
KLAC 160115P00047500 P 01/15/16 47.5 1.05 1.25
KLAC 160115P00048500 P 01/15/16 48.5 1.20 1.40
KLAC 160115P00050000 P 01/15/16 50.0 1.50 1.65
KLAC 160115P00051000 P 01/15/16 51.0 1.70 1.90
KLAC 160115P00052500 P 01/15/16 52.5 2.10 2.25
KLAC 160115P00053500 P 01/15/16 53.5 2.35 2.55
KLAC 160115P00055000 P 01/15/16 55.0 2.85 3.10
KLAC 160115P00056000 P 01/15/16 56.0 3.20 3.40
KLAC 160115P00057500 P 01/15/16 57.5 3.80 4.00
KLAC 160115P00058500 P 01/15/16 58.5 4.20 4.50
KLAC 160115P00060000 P 01/15/16 60.0 4.90 5.20
KLAC 160115P00061000 P 01/15/16 61.0 5.50 5.70
KLAC 160115P00062500 P 01/15/16 62.5 6.30 6.60
KLAC 160115P00063500 P 01/15/16 63.5 6.90 7.30
KLAC 160115P00065000 P 01/15/16 65.0 7.90 8.30
KLAC 160115P00066000 P 01/15/16 66.0 8.60 9.00
KLAC 160115P00067500 P 01/15/16 67.5 9.70 10.10
KLAC 160115P00068500 P 01/15/16 68.5 10.50 10.90
KLAC 160115P00070000 P 01/15/16 70.0 11.70 12.30
KLAC 160115P00071000 P 01/15/16 71.0 12.60 13.40
KLAC 160115P00072500 P 01/15/16 72.5 13.80 15.50
KLAC 160115P00073500 P 01/15/16 73.5 14.70 16.50
KLAC 160115P00075000 P 01/15/16 75.0 16.10 17.80
KLAC 160115P00077500 P 01/15/16 77.5 18.30 20.50
KLAC 160115P00078500 P 01/15/16 78.5 19.20 21.60
KLAC 160115P00080000 P 01/15/16 80.0 20.70 22.90
KLAC 160115P00083500 P 01/15/16 83.5 23.90 26.70
KLAC 160115P00085000 P 01/15/16 85.0 25.50 28.30
KLAC 160115P00088500 P 01/15/16 88.5 28.80 31.70
KLAC 160115P00090000 P 01/15/16 90.0 30.20 33.10
KLAC 160115P00093500 P 01/15/16 93.5 33.20 36.60
KLAC 160115P00095000 P 01/15/16 95.0 34.30 38.10
KLAC 160115P00100000 P 01/15/16 100.0 39.30 43.30
KLAC 170120C00023500 C 01/20/17 23.5 34.70 38.10
KLAC 170120C00026000 C 01/20/17 26.0 31.60 36.40
KLAC 170120C00028500 C 01/20/17 28.5 29.20 33.90
KLAC 170120C00030000 C 01/20/17 30.0 27.70 32.50
KLAC 170120C00031000 C 01/20/17 31.0 26.60 31.50
KLAC 170120C00032500 C 01/20/17 32.5 25.10 29.90
KLAC 170120C00033500 C 01/20/17 33.5 24.10 28.70
KLAC 170120C00035000 C 01/20/17 35.0 22.90 27.50
KLAC 170120C00037500 C 01/20/17 37.5 20.90 24.10
KLAC 170120C00038500 C 01/20/17 38.5 20.00 22.10
KLAC 170120C00040000 C 01/20/17 40.0 18.70 20.70
KLAC 170120C00042500 C 01/20/17 42.5 16.50 18.50
KLAC 170120C00043500 C 01/20/17 43.5 15.60 17.70
KLAC 170120C00045000 C 01/20/17 45.0 15.80 16.40
KLAC 170120C00047500 C 01/20/17 47.5 13.80 14.50
KLAC 170120C00048500 C 01/20/17 48.5 13.10 13.80
KLAC 170120C00050000 C 01/20/17 50.0 12.00 12.70
KLAC 170120C00052500 C 01/20/17 52.5 10.40 11.10
KLAC 170120C00053500 C 01/20/17 53.5 9.80 10.50
KLAC 170120C00055000 C 01/20/17 55.0 8.90 9.60
KLAC 170120C00056000 C 01/20/17 56.0 8.40 9.00
KLAC 170120C00057500 C 01/20/17 57.5 7.60 8.30
KLAC 170120C00058500 C 01/20/17 58.5 7.10 7.80
KLAC 170120C00060000 C 01/20/17 60.0 6.40 7.10
KLAC 170120C00061000 C 01/20/17 61.0 6.00 6.60
KLAC 170120C00062500 C 01/20/17 62.5 5.40 6.00
KLAC 170120C00063500 C 01/20/17 63.5 5.00 5.70
KLAC 170120C00065000 C 01/20/17 65.0 4.50 5.10
KLAC 170120C00066000 C 01/20/17 66.0 4.10 4.70
KLAC 170120C00067500 C 01/20/17 67.5 3.70 4.40
KLAC 170120C00068500 C 01/20/17 68.5 3.40 4.00
KLAC 170120C00070000 C 01/20/17 70.0 2.95 3.60
KLAC 170120C00071000 C 01/20/17 71.0 2.75 3.30
KLAC 170120C00072500 C 01/20/17 72.5 2.40 2.95
KLAC 170120C00073500 C 01/20/17 73.5 2.20 2.75
KLAC 170120C00075000 C 01/20/17 75.0 1.90 2.45
KLAC 170120C00077500 C 01/20/17 77.5 1.50 2.05
KLAC 170120C00078500 C 01/20/17 78.5 1.35 1.95
KLAC 170120C00080000 C 01/20/17 80.0 1.20 1.75
KLAC 170120C00083500 C 01/20/17 83.5 0.80 1.40
KLAC 170120C00085000 C 01/20/17 85.0 0.70 1.30
KLAC 170120C00088500 C 01/20/17 88.5 0.50 1.00
KLAC 170120C00090000 C 01/20/17 90.0 0.40 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 0.05 0.50
KLAC 170120P00026000 P 01/20/17 26.0 0.20 0.60
KLAC 170120P00028500 P 01/20/17 28.5 0.35 0.80
KLAC 170120P00030000 P 01/20/17 30.0 0.50 0.90
KLAC 170120P00031000 P 01/20/17 31.0 0.50 1.00
KLAC 170120P00032500 P 01/20/17 32.5 0.65 1.15
KLAC 170120P00033500 P 01/20/17 33.5 0.75 1.25
KLAC 170120P00035000 P 01/20/17 35.0 0.95 1.40
KLAC 170120P00037500 P 01/20/17 37.5 1.35 1.75
KLAC 170120P00038500 P 01/20/17 38.5 1.50 1.95
KLAC 170120P00040000 P 01/20/17 40.0 1.75 2.15
KLAC 170120P00042500 P 01/20/17 42.5 2.30 2.65
KLAC 170120P00043500 P 01/20/17 43.5 2.55 2.90
KLAC 170120P00045000 P 01/20/17 45.0 2.95 3.30
KLAC 170120P00047500 P 01/20/17 47.5 3.60 4.00
KLAC 170120P00048500 P 01/20/17 48.5 3.90 4.30
KLAC 170120P00050000 P 01/20/17 50.0 4.40 4.80
KLAC 170120P00052500 P 01/20/17 52.5 5.30 5.70
KLAC 170120P00053500 P 01/20/17 53.5 5.70 6.20
KLAC 170120P00055000 P 01/20/17 55.0 6.40 6.80
KLAC 170120P00056000 P 01/20/17 56.0 6.80 7.30
KLAC 170120P00057500 P 01/20/17 57.5 7.60 8.10
KLAC 170120P00058500 P 01/20/17 58.5 8.10 8.60
KLAC 170120P00060000 P 01/20/17 60.0 8.90 9.40
KLAC 170120P00061000 P 01/20/17 61.0 9.50 10.00
KLAC 170120P00062500 P 01/20/17 62.5 10.40 11.00
KLAC 170120P00063500 P 01/20/17 63.5 11.00 11.60
KLAC 170120P00065000 P 01/20/17 65.0 11.90 12.60
KLAC 170120P00066000 P 01/20/17 66.0 12.50 13.30
KLAC 170120P00067500 P 01/20/17 67.5 13.60 14.30
KLAC 170120P00068500 P 01/20/17 68.5 14.30 15.10
KLAC 170120P00070000 P 01/20/17 70.0 15.40 16.20
KLAC 170120P00071000 P 01/20/17 71.0 16.10 17.00
KLAC 170120P00072500 P 01/20/17 72.5 16.80 18.10
KLAC 170120P00073500 P 01/20/17 73.5 18.10 18.90
KLAC 170120P00075000 P 01/20/17 75.0 19.20 20.20
KLAC 170120P00077500 P 01/20/17 77.5 21.30 22.30
KLAC 170120P00078500 P 01/20/17 78.5 22.10 23.10
KLAC 170120P00080000 P 01/20/17 80.0 23.40 24.40
KLAC 170120P00083500 P 01/20/17 83.5 26.60 28.00
KLAC 170120P00085000 P 01/20/17 85.0 27.00 29.60
KLAC 170120P00088500 P 01/20/17 88.5 31.10 33.50
KLAC 170120P00090000 P 01/20/17 90.0 31.90 35.20
KLAC 170120P00093500 P 01/20/17 93.5 35.20 38.50
KLAC 170120P00095000 P 01/20/17 95.0 36.70 40.20
KLAC 170120P00098500 P 01/20/17 98.5 38.70 43.30
KLAC 170120P00100000 P 01/20/17 100.0 40.40 45.00
KLAC 170120P00105000 P 01/20/17 105.0 44.80 49.50

OPRA data is delayed 15 minutes.