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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150320C00023500 C 03/20/15 23.5 39.70 43.60
KLAC 150320C00028500 C 03/20/15 28.5 34.70 38.40
KLAC 150320C00033500 C 03/20/15 33.5 29.80 33.60
KLAC 150320C00038500 C 03/20/15 38.5 24.70 28.30
KLAC 150320C00040000 C 03/20/15 40.0 23.30 27.10
KLAC 150320C00042500 C 03/20/15 42.5 20.80 24.60
KLAC 150320C00043500 C 03/20/15 43.5 19.80 23.60
KLAC 150320C00045000 C 03/20/15 45.0 18.20 22.10
KLAC 150320C00047500 C 03/20/15 47.5 15.70 19.60
KLAC 150320C00048500 C 03/20/15 48.5 14.70 18.60
KLAC 150320C00050000 C 03/20/15 50.0 14.50 16.10
KLAC 150320C00051000 C 03/20/15 51.0 13.60 14.70
KLAC 150320C00052500 C 03/20/15 52.5 12.10 13.70
KLAC 150320C00053500 C 03/20/15 53.5 11.00 12.30
KLAC 150320C00055000 C 03/20/15 55.0 8.60 10.80
KLAC 150320C00056000 C 03/20/15 56.0 7.40 9.80
KLAC 150320C00057500 C 03/20/15 57.5 7.10 8.40
KLAC 150320C00058500 C 03/20/15 58.5 6.30 7.30
KLAC 150320C00060000 C 03/20/15 60.0 4.90 5.90
KLAC 150320C00061000 C 03/20/15 61.0 4.00 5.00
KLAC 150320C00062500 C 03/20/15 62.5 2.95 3.40
KLAC 150320C00063500 C 03/20/15 63.5 2.20 2.35
KLAC 150320C00065000 C 03/20/15 65.0 1.30 1.45
KLAC 150320C00066000 C 03/20/15 66.0 0.85 1.00
KLAC 150320C00067500 C 03/20/15 67.5 0.40 0.55
KLAC 150320C00068500 C 03/20/15 68.5 0.20 0.35
KLAC 150320C00070000 C 03/20/15 70.0 0.05 0.20
KLAC 150320C00071000 C 03/20/15 71.0 0.00 0.15
KLAC 150320C00072500 C 03/20/15 72.5 0.00 0.05
KLAC 150320C00073500 C 03/20/15 73.5 0.00 0.05
KLAC 150320C00075000 C 03/20/15 75.0 0.00 0.05
KLAC 150320C00077500 C 03/20/15 77.5 0.00 0.05
KLAC 150320C00078500 C 03/20/15 78.5 0.00 0.05
KLAC 150320C00080000 C 03/20/15 80.0 0.00 0.05
KLAC 150320C00083500 C 03/20/15 83.5 0.00 0.05
KLAC 150320C00085000 C 03/20/15 85.0 0.00 0.05
KLAC 150320C00088500 C 03/20/15 88.5 0.00 0.05
KLAC 150320C00090000 C 03/20/15 90.0 0.00 0.05
KLAC 150320C00093500 C 03/20/15 93.5 0.00 0.05
KLAC 150320P00023500 P 03/20/15 23.5 0.00 0.05
KLAC 150320P00028500 P 03/20/15 28.5 0.00 0.05
KLAC 150320P00033500 P 03/20/15 33.5 0.00 0.05
KLAC 150320P00038500 P 03/20/15 38.5 0.00 0.05
KLAC 150320P00040000 P 03/20/15 40.0 0.00 0.05
KLAC 150320P00042500 P 03/20/15 42.5 0.00 0.05
KLAC 150320P00043500 P 03/20/15 43.5 0.00 0.05
KLAC 150320P00045000 P 03/20/15 45.0 0.00 0.05
KLAC 150320P00047500 P 03/20/15 47.5 0.00 0.05
KLAC 150320P00048500 P 03/20/15 48.5 0.00 0.05
KLAC 150320P00050000 P 03/20/15 50.0 0.00 0.05
KLAC 150320P00051000 P 03/20/15 51.0 0.00 0.05
KLAC 150320P00052500 P 03/20/15 52.5 0.00 0.05
KLAC 150320P00053500 P 03/20/15 53.5 0.00 0.10
KLAC 150320P00055000 P 03/20/15 55.0 0.00 0.10
KLAC 150320P00056000 P 03/20/15 56.0 0.00 0.15
KLAC 150320P00057500 P 03/20/15 57.5 0.05 0.15
KLAC 150320P00058500 P 03/20/15 58.5 0.05 0.20
KLAC 150320P00060000 P 03/20/15 60.0 0.15 0.25
KLAC 150320P00061000 P 03/20/15 61.0 0.25 0.35
KLAC 150320P00062500 P 03/20/15 62.5 0.50 0.60
KLAC 150320P00063500 P 03/20/15 63.5 0.75 0.85
KLAC 150320P00065000 P 03/20/15 65.0 1.35 1.45
KLAC 150320P00066000 P 03/20/15 66.0 1.85 2.00
KLAC 150320P00067500 P 03/20/15 67.5 2.90 3.10
KLAC 150320P00068500 P 03/20/15 68.5 3.50 3.90
KLAC 150320P00070000 P 03/20/15 70.0 4.40 5.30
KLAC 150320P00071000 P 03/20/15 71.0 5.20 6.40
KLAC 150320P00072500 P 03/20/15 72.5 6.80 7.90
KLAC 150320P00073500 P 03/20/15 73.5 7.70 8.90
KLAC 150320P00075000 P 03/20/15 75.0 9.30 10.20
KLAC 150320P00077500 P 03/20/15 77.5 11.50 13.20
KLAC 150320P00078500 P 03/20/15 78.5 12.40 14.10
KLAC 150320P00080000 P 03/20/15 80.0 13.80 15.50
KLAC 150320P00083500 P 03/20/15 83.5 17.30 19.00
KLAC 150320P00085000 P 03/20/15 85.0 18.20 21.00
KLAC 150320P00088500 P 03/20/15 88.5 21.40 25.30
KLAC 150320P00090000 P 03/20/15 90.0 22.90 26.80
KLAC 150320P00093500 P 03/20/15 93.5 27.70 28.90
KLAC 150417C00047500 C 04/17/15 47.5 17.10 18.30
KLAC 150417C00050000 C 04/17/15 50.0 14.60 16.20
KLAC 150417C00055000 C 04/17/15 55.0 9.80 10.90
KLAC 150417C00057500 C 04/17/15 57.5 7.40 8.60
KLAC 150417C00060000 C 04/17/15 60.0 5.50 6.20
KLAC 150417C00062500 C 04/17/15 62.5 3.60 3.80
KLAC 150417C00065000 C 04/17/15 65.0 2.10 2.25
KLAC 150417C00067500 C 04/17/15 67.5 1.05 1.20
KLAC 150417C00070000 C 04/17/15 70.0 0.45 0.55
KLAC 150417C00072500 C 04/17/15 72.5 0.15 0.25
KLAC 150417C00075000 C 04/17/15 75.0 0.00 0.15
KLAC 150417C00080000 C 04/17/15 80.0 0.00 0.05
KLAC 150417C00085000 C 04/17/15 85.0 0.00 0.05
KLAC 150417C00090000 C 04/17/15 90.0 0.00 0.05
KLAC 150417P00047500 P 04/17/15 47.5 0.00 0.10
KLAC 150417P00050000 P 04/17/15 50.0 0.05 0.15
KLAC 150417P00055000 P 04/17/15 55.0 0.15 0.25
KLAC 150417P00057500 P 04/17/15 57.5 0.30 0.40
KLAC 150417P00060000 P 04/17/15 60.0 0.60 0.75
KLAC 150417P00062500 P 04/17/15 62.5 1.15 1.30
KLAC 150417P00065000 P 04/17/15 65.0 2.10 2.25
KLAC 150417P00067500 P 04/17/15 67.5 3.50 3.70
KLAC 150417P00070000 P 04/17/15 70.0 5.10 5.70
KLAC 150417P00072500 P 04/17/15 72.5 7.00 8.00
KLAC 150417P00075000 P 04/17/15 75.0 9.20 10.60
KLAC 150417P00080000 P 04/17/15 80.0 13.90 15.70
KLAC 150417P00085000 P 04/17/15 85.0 18.80 20.90
KLAC 150417P00090000 P 04/17/15 90.0 24.20 25.50
KLAC 150619C00028500 C 06/19/15 28.5 35.40 37.70
KLAC 150619C00033500 C 06/19/15 33.5 29.80 32.80
KLAC 150619C00035000 C 06/19/15 35.0 28.40 30.80
KLAC 150619C00037500 C 06/19/15 37.5 25.90 28.30
KLAC 150619C00038500 C 06/19/15 38.5 24.90 27.70
KLAC 150619C00040000 C 06/19/15 40.0 23.40 26.30
KLAC 150619C00042500 C 06/19/15 42.5 21.00 23.80
KLAC 150619C00043500 C 06/19/15 43.5 20.10 22.90
KLAC 150619C00045000 C 06/19/15 45.0 19.10 20.90
KLAC 150619C00046000 C 06/19/15 46.0 17.50 20.30
KLAC 150619C00047500 C 06/19/15 47.5 16.40 18.80
KLAC 150619C00048500 C 06/19/15 48.5 15.50 17.90
KLAC 150619C00050000 C 06/19/15 50.0 14.70 16.40
KLAC 150619C00051000 C 06/19/15 51.0 13.90 15.50
KLAC 150619C00052500 C 06/19/15 52.5 12.50 13.70
KLAC 150619C00053500 C 06/19/15 53.5 11.60 12.70
KLAC 150619C00055000 C 06/19/15 55.0 10.20 11.40
KLAC 150619C00056000 C 06/19/15 56.0 9.30 10.50
KLAC 150619C00058500 C 06/19/15 58.5 7.50 8.20
KLAC 150619C00060000 C 06/19/15 60.0 6.40 7.10
KLAC 150619C00061000 C 06/19/15 61.0 5.70 5.90
KLAC 150619C00062500 C 06/19/15 62.5 4.70 4.90
KLAC 150619C00063500 C 06/19/15 63.5 4.10 4.30
KLAC 150619C00065000 C 06/19/15 65.0 3.30 3.50
KLAC 150619C00066000 C 06/19/15 66.0 2.85 3.00
KLAC 150619C00067500 C 06/19/15 67.5 2.20 2.35
KLAC 150619C00068500 C 06/19/15 68.5 1.80 2.00
KLAC 150619C00070000 C 06/19/15 70.0 1.35 1.50
KLAC 150619C00071000 C 06/19/15 71.0 1.10 1.25
KLAC 150619C00072500 C 06/19/15 72.5 0.80 0.95
KLAC 150619C00073500 C 06/19/15 73.5 0.65 0.75
KLAC 150619C00075000 C 06/19/15 75.0 0.45 0.55
KLAC 150619C00077500 C 06/19/15 77.5 0.20 0.35
KLAC 150619C00078500 C 06/19/15 78.5 0.15 0.30
KLAC 150619C00080000 C 06/19/15 80.0 0.10 0.20
KLAC 150619C00083500 C 06/19/15 83.5 0.00 0.10
KLAC 150619C00085000 C 06/19/15 85.0 0.00 0.10
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 0.10
KLAC 150619P00037500 P 06/19/15 37.5 0.05 0.10
KLAC 150619P00038500 P 06/19/15 38.5 0.05 0.15
KLAC 150619P00040000 P 06/19/15 40.0 0.05 0.15
KLAC 150619P00042500 P 06/19/15 42.5 0.10 0.20
KLAC 150619P00043500 P 06/19/15 43.5 0.10 0.25
KLAC 150619P00045000 P 06/19/15 45.0 0.15 0.25
KLAC 150619P00046000 P 06/19/15 46.0 0.15 0.30
KLAC 150619P00047500 P 06/19/15 47.5 0.20 0.35
KLAC 150619P00048500 P 06/19/15 48.5 0.25 0.35
KLAC 150619P00050000 P 06/19/15 50.0 0.35 0.45
KLAC 150619P00051000 P 06/19/15 51.0 0.40 0.50
KLAC 150619P00052500 P 06/19/15 52.5 0.50 0.65
KLAC 150619P00053500 P 06/19/15 53.5 0.60 0.75
KLAC 150619P00055000 P 06/19/15 55.0 0.80 0.90
KLAC 150619P00056000 P 06/19/15 56.0 0.95 1.05
KLAC 150619P00058500 P 06/19/15 58.5 1.40 1.55
KLAC 150619P00060000 P 06/19/15 60.0 1.80 1.95
KLAC 150619P00061000 P 06/19/15 61.0 2.10 2.25
KLAC 150619P00062500 P 06/19/15 62.5 2.60 2.80
KLAC 150619P00063500 P 06/19/15 63.5 3.00 3.20
KLAC 150619P00065000 P 06/19/15 65.0 3.70 3.90
KLAC 150619P00066000 P 06/19/15 66.0 4.20 4.40
KLAC 150619P00067500 P 06/19/15 67.5 5.10 5.30
KLAC 150619P00068500 P 06/19/15 68.5 5.70 6.00
KLAC 150619P00070000 P 06/19/15 70.0 6.80 7.00
KLAC 150619P00071000 P 06/19/15 71.0 7.50 7.80
KLAC 150619P00072500 P 06/19/15 72.5 8.30 9.10
KLAC 150619P00073500 P 06/19/15 73.5 9.10 9.80
KLAC 150619P00075000 P 06/19/15 75.0 10.10 11.60
KLAC 150619P00077500 P 06/19/15 77.5 12.50 13.90
KLAC 150619P00078500 P 06/19/15 78.5 13.40 14.90
KLAC 150619P00080000 P 06/19/15 80.0 14.50 16.30
KLAC 150619P00083500 P 06/19/15 83.5 17.90 19.70
KLAC 150619P00085000 P 06/19/15 85.0 19.70 22.20
KLAC 150619P00088500 P 06/19/15 88.5 22.80 24.60
KLAC 150619P00090000 P 06/19/15 90.0 24.30 26.30
KLAC 150918C00035000 C 09/18/15 35.0 28.70 31.30
KLAC 150918C00037500 C 09/18/15 37.5 25.80 28.90
KLAC 150918C00040000 C 09/18/15 40.0 23.40 26.40
KLAC 150918C00042500 C 09/18/15 42.5 20.70 24.00
KLAC 150918C00045000 C 09/18/15 45.0 18.30 21.40
KLAC 150918C00047500 C 09/18/15 47.5 16.10 18.90
KLAC 150918C00050000 C 09/18/15 50.0 15.10 16.30
KLAC 150918C00052500 C 09/18/15 52.5 12.80 14.10
KLAC 150918C00055000 C 09/18/15 55.0 11.00 11.80
KLAC 150918C00057500 C 09/18/15 57.5 9.00 9.80
KLAC 150918C00060000 C 09/18/15 60.0 7.30 7.50
KLAC 150918C00062500 C 09/18/15 62.5 5.70 6.00
KLAC 150918C00065000 C 09/18/15 65.0 4.40 4.60
KLAC 150918C00067500 C 09/18/15 67.5 3.30 3.50
KLAC 150918C00070000 C 09/18/15 70.0 2.40 2.55
KLAC 150918C00072500 C 09/18/15 72.5 1.70 1.85
KLAC 150918C00075000 C 09/18/15 75.0 1.15 1.30
KLAC 150918C00077500 C 09/18/15 77.5 0.75 0.90
KLAC 150918C00080000 C 09/18/15 80.0 0.50 0.65
KLAC 150918C00085000 C 09/18/15 85.0 0.20 0.30
KLAC 150918C00090000 C 09/18/15 90.0 0.05 0.15
KLAC 150918C00095000 C 09/18/15 95.0 0.00 0.10
KLAC 150918P00035000 P 09/18/15 35.0 0.10 0.20
KLAC 150918P00037500 P 09/18/15 37.5 0.15 0.25
KLAC 150918P00040000 P 09/18/15 40.0 0.20 0.35
KLAC 150918P00042500 P 09/18/15 42.5 0.30 0.40
KLAC 150918P00045000 P 09/18/15 45.0 0.45 0.55
KLAC 150918P00047500 P 09/18/15 47.5 0.60 0.70
KLAC 150918P00050000 P 09/18/15 50.0 0.85 1.00
KLAC 150918P00052500 P 09/18/15 52.5 1.20 1.35
KLAC 150918P00055000 P 09/18/15 55.0 1.65 1.80
KLAC 150918P00057500 P 09/18/15 57.5 2.25 2.45
KLAC 150918P00060000 P 09/18/15 60.0 3.00 3.20
KLAC 150918P00062500 P 09/18/15 62.5 4.00 4.20
KLAC 150918P00065000 P 09/18/15 65.0 5.20 5.40
KLAC 150918P00067500 P 09/18/15 67.5 6.60 6.80
KLAC 150918P00070000 P 09/18/15 70.0 8.20 8.40
KLAC 150918P00072500 P 09/18/15 72.5 10.00 10.30
KLAC 150918P00075000 P 09/18/15 75.0 11.60 12.30
KLAC 150918P00077500 P 09/18/15 77.5 13.30 14.70
KLAC 150918P00080000 P 09/18/15 80.0 15.50 17.40
KLAC 150918P00085000 P 09/18/15 85.0 19.00 21.60
KLAC 150918P00090000 P 09/18/15 90.0 24.00 26.50
KLAC 150918P00095000 P 09/18/15 95.0 29.50 31.50
KLAC 160115C00018500 C 01/15/16 18.5 44.40 49.00
KLAC 160115C00023500 C 01/15/16 23.5 39.40 44.00
KLAC 160115C00026000 C 01/15/16 26.0 36.90 41.50
KLAC 160115C00028500 C 01/15/16 28.5 34.40 39.00
KLAC 160115C00031000 C 01/15/16 31.0 31.90 36.50
KLAC 160115C00032500 C 01/15/16 32.5 30.40 35.00
KLAC 160115C00033500 C 01/15/16 33.5 29.40 34.00
KLAC 160115C00035000 C 01/15/16 35.0 28.00 32.50
KLAC 160115C00037500 C 01/15/16 37.5 26.00 30.10
KLAC 160115C00038500 C 01/15/16 38.5 25.00 29.10
KLAC 160115C00040000 C 01/15/16 40.0 23.40 28.00
KLAC 160115C00042500 C 01/15/16 42.5 20.60 25.30
KLAC 160115C00043500 C 01/15/16 43.5 20.60 23.80
KLAC 160115C00045000 C 01/15/16 45.0 19.70 21.80
KLAC 160115C00047500 C 01/15/16 47.5 17.30 20.50
KLAC 160115C00048500 C 01/15/16 48.5 16.50 18.60
KLAC 160115C00050000 C 01/15/16 50.0 14.70 17.60
KLAC 160115C00051000 C 01/15/16 51.0 14.70 16.00
KLAC 160115C00052500 C 01/15/16 52.5 13.60 14.50
KLAC 160115C00053500 C 01/15/16 53.5 12.80 13.70
KLAC 160115C00055000 C 01/15/16 55.0 11.60 12.50
KLAC 160115C00056000 C 01/15/16 56.0 10.90 11.80
KLAC 160115C00057500 C 01/15/16 57.5 9.80 10.70
KLAC 160115C00058500 C 01/15/16 58.5 9.10 10.00
KLAC 160115C00060000 C 01/15/16 60.0 8.30 8.60
KLAC 160115C00061000 C 01/15/16 61.0 7.70 8.00
KLAC 160115C00062500 C 01/15/16 62.5 6.90 7.20
KLAC 160115C00063500 C 01/15/16 63.5 6.30 7.00
KLAC 160115C00065000 C 01/15/16 65.0 5.60 5.90
KLAC 160115C00066000 C 01/15/16 66.0 5.10 5.40
KLAC 160115C00067500 C 01/15/16 67.5 4.50 5.00
KLAC 160115C00068500 C 01/15/16 68.5 4.10 4.60
KLAC 160115C00070000 C 01/15/16 70.0 3.60 3.90
KLAC 160115C00071000 C 01/15/16 71.0 3.20 3.70
KLAC 160115C00072500 C 01/15/16 72.5 2.80 3.30
KLAC 160115C00073500 C 01/15/16 73.5 2.50 2.75
KLAC 160115C00075000 C 01/15/16 75.0 2.15 2.55
KLAC 160115C00077500 C 01/15/16 77.5 1.60 1.95
KLAC 160115C00078500 C 01/15/16 78.5 1.45 1.75
KLAC 160115C00080000 C 01/15/16 80.0 1.20 1.50
KLAC 160115C00083500 C 01/15/16 83.5 0.75 1.05
KLAC 160115C00085000 C 01/15/16 85.0 0.60 0.90
KLAC 160115C00088500 C 01/15/16 88.5 0.35 0.55
KLAC 160115C00090000 C 01/15/16 90.0 0.25 0.50
KLAC 160115C00093500 C 01/15/16 93.5 0.10 0.35
KLAC 160115C00095000 C 01/15/16 95.0 0.05 0.30
KLAC 160115C00100000 C 01/15/16 100.0 0.00 0.20
KLAC 160115P00018500 P 01/15/16 18.5 0.00 0.10
KLAC 160115P00023500 P 01/15/16 23.5 0.00 0.15
KLAC 160115P00026000 P 01/15/16 26.0 0.00 0.20
KLAC 160115P00028500 P 01/15/16 28.5 0.05 0.25
KLAC 160115P00031000 P 01/15/16 31.0 0.10 0.35
KLAC 160115P00032500 P 01/15/16 32.5 0.10 0.40
KLAC 160115P00033500 P 01/15/16 33.5 0.20 0.40
KLAC 160115P00035000 P 01/15/16 35.0 0.20 0.45
KLAC 160115P00037500 P 01/15/16 37.5 0.30 0.55
KLAC 160115P00038500 P 01/15/16 38.5 0.35 0.60
KLAC 160115P00040000 P 01/15/16 40.0 0.45 0.70
KLAC 160115P00042500 P 01/15/16 42.5 0.65 0.85
KLAC 160115P00043500 P 01/15/16 43.5 0.70 0.95
KLAC 160115P00045000 P 01/15/16 45.0 0.85 1.05
KLAC 160115P00047500 P 01/15/16 47.5 1.15 1.45
KLAC 160115P00048500 P 01/15/16 48.5 1.30 1.60
KLAC 160115P00050000 P 01/15/16 50.0 1.60 1.85
KLAC 160115P00051000 P 01/15/16 51.0 1.75 2.05
KLAC 160115P00052500 P 01/15/16 52.5 2.10 2.35
KLAC 160115P00053500 P 01/15/16 53.5 2.30 2.60
KLAC 160115P00055000 P 01/15/16 55.0 2.70 3.00
KLAC 160115P00056000 P 01/15/16 56.0 3.00 3.30
KLAC 160115P00057500 P 01/15/16 57.5 3.40 3.80
KLAC 160115P00058500 P 01/15/16 58.5 3.80 4.10
KLAC 160115P00060000 P 01/15/16 60.0 4.30 4.70
KLAC 160115P00061000 P 01/15/16 61.0 4.70 5.10
KLAC 160115P00062500 P 01/15/16 62.5 5.40 5.80
KLAC 160115P00063500 P 01/15/16 63.5 5.80 6.30
KLAC 160115P00065000 P 01/15/16 65.0 6.60 7.20
KLAC 160115P00066000 P 01/15/16 66.0 7.20 7.60
KLAC 160115P00067500 P 01/15/16 67.5 8.00 8.50
KLAC 160115P00068500 P 01/15/16 68.5 8.60 9.10
KLAC 160115P00070000 P 01/15/16 70.0 9.60 10.40
KLAC 160115P00071000 P 01/15/16 71.0 10.30 10.70
KLAC 160115P00072500 P 01/15/16 72.5 11.30 11.80
KLAC 160115P00073500 P 01/15/16 73.5 12.10 12.50
KLAC 160115P00075000 P 01/15/16 75.0 13.20 13.70
KLAC 160115P00077500 P 01/15/16 77.5 14.90 15.70
KLAC 160115P00078500 P 01/15/16 78.5 15.50 16.80
KLAC 160115P00080000 P 01/15/16 80.0 16.70 18.00
KLAC 160115P00083500 P 01/15/16 83.5 18.70 21.90
KLAC 160115P00085000 P 01/15/16 85.0 20.10 23.30
KLAC 160115P00088500 P 01/15/16 88.5 22.90 27.20
KLAC 160115P00090000 P 01/15/16 90.0 24.40 28.60
KLAC 160115P00093500 P 01/15/16 93.5 27.50 32.10
KLAC 160115P00095000 P 01/15/16 95.0 29.00 33.50
KLAC 160115P00100000 P 01/15/16 100.0 33.90 38.00
KLAC 170120C00023500 C 01/20/17 23.5 39.40 43.90
KLAC 170120C00026000 C 01/20/17 26.0 36.90 41.40
KLAC 170120C00028500 C 01/20/17 28.5 34.40 38.90
KLAC 170120C00031000 C 01/20/17 31.0 31.90 36.50
KLAC 170120C00032500 C 01/20/17 32.5 30.40 35.00
KLAC 170120C00033500 C 01/20/17 33.5 29.50 34.00
KLAC 170120C00035000 C 01/20/17 35.0 28.10 32.60
KLAC 170120C00037500 C 01/20/17 37.5 25.50 30.20
KLAC 170120C00038500 C 01/20/17 38.5 24.50 29.20
KLAC 170120C00040000 C 01/20/17 40.0 23.20 28.00
KLAC 170120C00042500 C 01/20/17 42.5 21.40 25.40
KLAC 170120C00043500 C 01/20/17 43.5 20.50 24.50
KLAC 170120C00045000 C 01/20/17 45.0 19.60 22.80
KLAC 170120C00047500 C 01/20/17 47.5 17.50 20.70
KLAC 170120C00048500 C 01/20/17 48.5 17.70 18.80
KLAC 170120C00050000 C 01/20/17 50.0 16.50 17.60
KLAC 170120C00052500 C 01/20/17 52.5 14.60 15.80
KLAC 170120C00053500 C 01/20/17 53.5 13.90 15.10
KLAC 170120C00055000 C 01/20/17 55.0 12.90 14.10
KLAC 170120C00056000 C 01/20/17 56.0 12.20 13.50
KLAC 170120C00057500 C 01/20/17 57.5 11.20 12.50
KLAC 170120C00058500 C 01/20/17 58.5 10.70 12.00
KLAC 170120C00060000 C 01/20/17 60.0 9.90 11.10
KLAC 170120C00061000 C 01/20/17 61.0 9.30 10.60
KLAC 170120C00062500 C 01/20/17 62.5 8.60 9.80
KLAC 170120C00063500 C 01/20/17 63.5 8.10 9.30
KLAC 170120C00065000 C 01/20/17 65.0 7.40 8.60
KLAC 170120C00066000 C 01/20/17 66.0 7.00 8.20
KLAC 170120C00067500 C 01/20/17 67.5 6.40 7.60
KLAC 170120C00068500 C 01/20/17 68.5 6.00 7.20
KLAC 170120C00070000 C 01/20/17 70.0 5.40 6.60
KLAC 170120C00071000 C 01/20/17 71.0 5.10 6.30
KLAC 170120C00072500 C 01/20/17 72.5 4.80 5.80
KLAC 170120C00073500 C 01/20/17 73.5 4.40 5.50
KLAC 170120C00075000 C 01/20/17 75.0 4.00 5.10
KLAC 170120C00077500 C 01/20/17 77.5 3.30 4.40
KLAC 170120C00078500 C 01/20/17 78.5 3.10 4.20
KLAC 170120C00080000 C 01/20/17 80.0 2.70 3.80
KLAC 170120C00083500 C 01/20/17 83.5 2.15 3.20
KLAC 170120C00085000 C 01/20/17 85.0 2.10 2.95
KLAC 170120C00088500 C 01/20/17 88.5 1.55 2.45
KLAC 170120C00090000 C 01/20/17 90.0 1.40 2.25
KLAC 170120C00093500 C 01/20/17 93.5 1.00 1.85
KLAC 170120C00095000 C 01/20/17 95.0 0.85 1.70
KLAC 170120C00098500 C 01/20/17 98.5 0.60 1.45
KLAC 170120C00100000 C 01/20/17 100.0 0.50 1.30
KLAC 170120C00105000 C 01/20/17 105.0 0.25 1.05
KLAC 170120P00023500 P 01/20/17 23.5 0.05 0.55
KLAC 170120P00026000 P 01/20/17 26.0 0.10 0.70
KLAC 170120P00028500 P 01/20/17 28.5 0.25 0.90
KLAC 170120P00031000 P 01/20/17 31.0 0.40 1.10
KLAC 170120P00032500 P 01/20/17 32.5 0.50 1.25
KLAC 170120P00033500 P 01/20/17 33.5 0.60 1.35
KLAC 170120P00035000 P 01/20/17 35.0 0.75 1.50
KLAC 170120P00037500 P 01/20/17 37.5 1.00 1.80
KLAC 170120P00038500 P 01/20/17 38.5 1.15 1.95
KLAC 170120P00040000 P 01/20/17 40.0 1.40 2.20
KLAC 170120P00042500 P 01/20/17 42.5 1.80 2.65
KLAC 170120P00043500 P 01/20/17 43.5 2.00 2.75
KLAC 170120P00045000 P 01/20/17 45.0 2.30 3.10
KLAC 170120P00047500 P 01/20/17 47.5 2.90 3.70
KLAC 170120P00048500 P 01/20/17 48.5 3.20 3.90
KLAC 170120P00050000 P 01/20/17 50.0 3.60 4.40
KLAC 170120P00052500 P 01/20/17 52.5 4.40 5.20
KLAC 170120P00053500 P 01/20/17 53.5 4.70 5.50
KLAC 170120P00055000 P 01/20/17 55.0 5.30 6.00
KLAC 170120P00056000 P 01/20/17 56.0 5.70 6.40
KLAC 170120P00057500 P 01/20/17 57.5 6.20 7.10
KLAC 170120P00058500 P 01/20/17 58.5 6.70 7.50
KLAC 170120P00060000 P 01/20/17 60.0 7.30 8.20
KLAC 170120P00061000 P 01/20/17 61.0 7.80 8.70
KLAC 170120P00062500 P 01/20/17 62.5 8.50 9.50
KLAC 170120P00063500 P 01/20/17 63.5 9.00 10.00
KLAC 170120P00065000 P 01/20/17 65.0 9.80 10.90
KLAC 170120P00066000 P 01/20/17 66.0 10.30 11.50
KLAC 170120P00067500 P 01/20/17 67.5 11.20 12.40
KLAC 170120P00068500 P 01/20/17 68.5 11.80 13.00
KLAC 170120P00070000 P 01/20/17 70.0 12.70 14.00
KLAC 170120P00071000 P 01/20/17 71.0 13.30 14.70
KLAC 170120P00072500 P 01/20/17 72.5 14.30 15.80
KLAC 170120P00073500 P 01/20/17 73.5 14.90 16.50
KLAC 170120P00075000 P 01/20/17 75.0 16.00 17.60
KLAC 170120P00077500 P 01/20/17 77.5 17.70 19.50
KLAC 170120P00078500 P 01/20/17 78.5 18.50 20.30
KLAC 170120P00080000 P 01/20/17 80.0 19.60 21.50
KLAC 170120P00083500 P 01/20/17 83.5 22.30 24.40
KLAC 170120P00085000 P 01/20/17 85.0 23.50 25.70
KLAC 170120P00088500 P 01/20/17 88.5 26.40 28.70
KLAC 170120P00090000 P 01/20/17 90.0 27.70 30.10
KLAC 170120P00093500 P 01/20/17 93.5 29.90 33.90
KLAC 170120P00095000 P 01/20/17 95.0 31.20 35.20
KLAC 170120P00098500 P 01/20/17 98.5 34.40 38.40
KLAC 170120P00100000 P 01/20/17 100.0 35.80 39.80
KLAC 170120P00105000 P 01/20/17 105.0 40.00 44.50

OPRA data is delayed 15 minutes.