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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150821C00030000 C 08/21/15 30.0 20.90 24.30
KLAC 150821C00032500 C 08/21/15 32.5 18.40 22.20
KLAC 150821C00035000 C 08/21/15 35.0 15.90 19.70
KLAC 150821C00037500 C 08/21/15 37.5 13.30 17.20
KLAC 150821C00040000 C 08/21/15 40.0 10.90 13.80
KLAC 150821C00042500 C 08/21/15 42.5 8.60 11.50
KLAC 150821C00045000 C 08/21/15 45.0 6.10 8.60
KLAC 150821C00047500 C 08/21/15 47.5 3.80 6.10
KLAC 150821C00050000 C 08/21/15 50.0 1.95 3.70
KLAC 150821C00052500 C 08/21/15 52.5 1.35 1.50
KLAC 150821C00055000 C 08/21/15 55.0 0.30 0.45
KLAC 150821C00057500 C 08/21/15 57.5 0.00 0.10
KLAC 150821C00060000 C 08/21/15 60.0 0.00 0.10
KLAC 150821C00062500 C 08/21/15 62.5 0.00 0.10
KLAC 150821C00065000 C 08/21/15 65.0 0.00 0.05
KLAC 150821C00067500 C 08/21/15 67.5 0.00 0.05
KLAC 150821C00070000 C 08/21/15 70.0 0.00 0.05
KLAC 150821C00075000 C 08/21/15 75.0 0.00 0.05
KLAC 150821C00080000 C 08/21/15 80.0 0.00 0.05
KLAC 150821C00085000 C 08/21/15 85.0 0.00 0.05
KLAC 150821P00030000 P 08/21/15 30.0 0.00 0.05
KLAC 150821P00032500 P 08/21/15 32.5 0.00 0.10
KLAC 150821P00035000 P 08/21/15 35.0 0.00 0.10
KLAC 150821P00037500 P 08/21/15 37.5 0.00 0.10
KLAC 150821P00040000 P 08/21/15 40.0 0.00 0.10
KLAC 150821P00042500 P 08/21/15 42.5 0.00 0.05
KLAC 150821P00045000 P 08/21/15 45.0 0.05 0.15
KLAC 150821P00047500 P 08/21/15 47.5 0.10 0.25
KLAC 150821P00050000 P 08/21/15 50.0 0.40 0.55
KLAC 150821P00052500 P 08/21/15 52.5 1.20 1.30
KLAC 150821P00055000 P 08/21/15 55.0 2.70 3.30
KLAC 150821P00057500 P 08/21/15 57.5 4.50 5.70
KLAC 150821P00060000 P 08/21/15 60.0 6.90 8.10
KLAC 150821P00062500 P 08/21/15 62.5 8.50 10.70
KLAC 150821P00065000 P 08/21/15 65.0 11.10 13.20
KLAC 150821P00067500 P 08/21/15 67.5 13.40 15.80
KLAC 150821P00070000 P 08/21/15 70.0 15.80 18.30
KLAC 150821P00075000 P 08/21/15 75.0 20.80 23.30
KLAC 150821P00080000 P 08/21/15 80.0 25.80 28.30
KLAC 150821P00085000 P 08/21/15 85.0 31.30 33.20
KLAC 150918C00035000 C 09/18/15 35.0 15.80 19.30
KLAC 150918C00037500 C 09/18/15 37.5 13.40 17.20
KLAC 150918C00040000 C 09/18/15 40.0 11.00 14.70
KLAC 150918C00042500 C 09/18/15 42.5 8.40 12.20
KLAC 150918C00045000 C 09/18/15 45.0 6.20 8.70
KLAC 150918C00047500 C 09/18/15 47.5 4.30 6.20
KLAC 150918C00050000 C 09/18/15 50.0 3.30 3.70
KLAC 150918C00052500 C 09/18/15 52.5 1.85 2.05
KLAC 150918C00055000 C 09/18/15 55.0 0.80 0.95
KLAC 150918C00057500 C 09/18/15 57.5 0.25 0.40
KLAC 150918C00060000 C 09/18/15 60.0 0.05 0.15
KLAC 150918C00062500 C 09/18/15 62.5 0.00 0.10
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 0.10
KLAC 150918P00037500 P 09/18/15 37.5 0.00 0.10
KLAC 150918P00040000 P 09/18/15 40.0 0.00 0.15
KLAC 150918P00042500 P 09/18/15 42.5 0.10 0.20
KLAC 150918P00045000 P 09/18/15 45.0 0.20 0.30
KLAC 150918P00047500 P 09/18/15 47.5 0.45 0.55
KLAC 150918P00050000 P 09/18/15 50.0 0.90 1.05
KLAC 150918P00052500 P 09/18/15 52.5 1.80 1.95
KLAC 150918P00055000 P 09/18/15 55.0 3.20 3.50
KLAC 150918P00057500 P 09/18/15 57.5 5.10 5.50
KLAC 150918P00060000 P 09/18/15 60.0 7.00 8.30
KLAC 150918P00062500 P 09/18/15 62.5 9.20 10.60
KLAC 150918P00065000 P 09/18/15 65.0 11.90 13.00
KLAC 150918P00067500 P 09/18/15 67.5 13.80 15.50
KLAC 150918P00070000 P 09/18/15 70.0 16.40 18.00
KLAC 150918P00072500 P 09/18/15 72.5 18.80 20.60
KLAC 150918P00075000 P 09/18/15 75.0 20.80 23.40
KLAC 150918P00077500 P 09/18/15 77.5 23.30 25.90
KLAC 150918P00080000 P 09/18/15 80.0 25.80 28.40
KLAC 150918P00085000 P 09/18/15 85.0 30.80 33.40
KLAC 150918P00090000 P 09/18/15 90.0 35.80 38.40
KLAC 150918P00095000 P 09/18/15 95.0 40.80 43.10
KLAC 151218C00030000 C 12/18/15 30.0 20.90 24.20
KLAC 151218C00032500 C 12/18/15 32.5 18.40 22.20
KLAC 151218C00035000 C 12/18/15 35.0 15.90 19.70
KLAC 151218C00037500 C 12/18/15 37.5 13.30 17.20
KLAC 151218C00040000 C 12/18/15 40.0 11.00 14.70
KLAC 151218C00042500 C 12/18/15 42.5 8.70 12.30
KLAC 151218C00045000 C 12/18/15 45.0 8.20 8.70
KLAC 151218C00047500 C 12/18/15 47.5 6.20 6.70
KLAC 151218C00050000 C 12/18/15 50.0 4.60 4.90
KLAC 151218C00052500 C 12/18/15 52.5 3.10 3.40
KLAC 151218C00055000 C 12/18/15 55.0 2.05 2.20
KLAC 151218C00057500 C 12/18/15 57.5 1.20 1.35
KLAC 151218C00060000 C 12/18/15 60.0 0.70 0.85
KLAC 151218C00062500 C 12/18/15 62.5 0.35 0.50
KLAC 151218C00065000 C 12/18/15 65.0 0.15 0.30
KLAC 151218C00067500 C 12/18/15 67.5 0.05 0.20
KLAC 151218C00070000 C 12/18/15 70.0 0.00 0.10
KLAC 151218C00075000 C 12/18/15 75.0 0.00 0.05
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 0.05 0.15
KLAC 151218P00032500 P 12/18/15 32.5 0.10 0.20
KLAC 151218P00035000 P 12/18/15 35.0 0.15 0.25
KLAC 151218P00037500 P 12/18/15 37.5 0.25 0.35
KLAC 151218P00040000 P 12/18/15 40.0 0.40 0.55
KLAC 151218P00042500 P 12/18/15 42.5 0.65 0.80
KLAC 151218P00045000 P 12/18/15 45.0 1.05 1.20
KLAC 151218P00047500 P 12/18/15 47.5 1.60 1.75
KLAC 151218P00050000 P 12/18/15 50.0 2.45 2.60
KLAC 151218P00052500 P 12/18/15 52.5 3.50 3.70
KLAC 151218P00055000 P 12/18/15 55.0 4.90 5.20
KLAC 151218P00057500 P 12/18/15 57.5 6.60 6.80
KLAC 151218P00060000 P 12/18/15 60.0 8.50 8.90
KLAC 151218P00062500 P 12/18/15 62.5 10.30 11.30
KLAC 151218P00065000 P 12/18/15 65.0 11.90 14.00
KLAC 151218P00067500 P 12/18/15 67.5 14.40 16.50
KLAC 151218P00070000 P 12/18/15 70.0 16.60 19.10
KLAC 151218P00075000 P 12/18/15 75.0 21.70 24.10
KLAC 151218P00080000 P 12/18/15 80.0 26.70 29.10
KLAC 151218P00085000 P 12/18/15 85.0 31.80 34.20
KLAC 160115C00018500 C 01/15/16 18.5 32.50 35.80
KLAC 160115C00023500 C 01/15/16 23.5 27.50 31.20
KLAC 160115C00026000 C 01/15/16 26.0 25.00 28.70
KLAC 160115C00028500 C 01/15/16 28.5 22.50 26.20
KLAC 160115C00030000 C 01/15/16 30.0 21.00 24.70
KLAC 160115C00031000 C 01/15/16 31.0 20.00 23.70
KLAC 160115C00032500 C 01/15/16 32.5 18.40 22.20
KLAC 160115C00033500 C 01/15/16 33.5 17.50 21.20
KLAC 160115C00035000 C 01/15/16 35.0 16.00 19.70
KLAC 160115C00037500 C 01/15/16 37.5 13.50 17.20
KLAC 160115C00038500 C 01/15/16 38.5 12.50 16.20
KLAC 160115C00040000 C 01/15/16 40.0 11.10 14.70
KLAC 160115C00042500 C 01/15/16 42.5 8.80 11.50
KLAC 160115C00043500 C 01/15/16 43.5 8.10 10.40
KLAC 160115C00045000 C 01/15/16 45.0 8.30 8.80
KLAC 160115C00047500 C 01/15/16 47.5 6.40 6.90
KLAC 160115C00048500 C 01/15/16 48.5 5.70 6.10
KLAC 160115C00050000 C 01/15/16 50.0 4.80 5.00
KLAC 160115C00051000 C 01/15/16 51.0 4.20 4.40
KLAC 160115C00052500 C 01/15/16 52.5 3.40 3.70
KLAC 160115C00053500 C 01/15/16 53.5 2.95 3.20
KLAC 160115C00055000 C 01/15/16 55.0 2.30 2.50
KLAC 160115C00056000 C 01/15/16 56.0 1.90 2.10
KLAC 160115C00057500 C 01/15/16 57.5 1.45 1.65
KLAC 160115C00058500 C 01/15/16 58.5 1.20 1.40
KLAC 160115C00060000 C 01/15/16 60.0 0.85 1.05
KLAC 160115C00061000 C 01/15/16 61.0 0.70 0.85
KLAC 160115C00062500 C 01/15/16 62.5 0.45 0.60
KLAC 160115C00063500 C 01/15/16 63.5 0.35 0.50
KLAC 160115C00065000 C 01/15/16 65.0 0.20 0.45
KLAC 160115C00066000 C 01/15/16 66.0 0.15 0.35
KLAC 160115C00067500 C 01/15/16 67.5 0.10 0.25
KLAC 160115C00068500 C 01/15/16 68.5 0.05 0.20
KLAC 160115C00070000 C 01/15/16 70.0 0.00 0.15
KLAC 160115C00071000 C 01/15/16 71.0 0.00 0.15
KLAC 160115C00072500 C 01/15/16 72.5 0.00 0.10
KLAC 160115C00073500 C 01/15/16 73.5 0.00 0.10
KLAC 160115C00075000 C 01/15/16 75.0 0.00 0.10
KLAC 160115C00077500 C 01/15/16 77.5 0.00 0.05
KLAC 160115C00078500 C 01/15/16 78.5 0.00 0.05
KLAC 160115C00080000 C 01/15/16 80.0 0.00 0.05
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 0.10
KLAC 160115P00026000 P 01/15/16 26.0 0.00 0.15
KLAC 160115P00028500 P 01/15/16 28.5 0.00 0.20
KLAC 160115P00030000 P 01/15/16 30.0 0.05 0.25
KLAC 160115P00031000 P 01/15/16 31.0 0.05 0.25
KLAC 160115P00032500 P 01/15/16 32.5 0.10 0.30
KLAC 160115P00033500 P 01/15/16 33.5 0.10 0.35
KLAC 160115P00035000 P 01/15/16 35.0 0.20 0.40
KLAC 160115P00037500 P 01/15/16 37.5 0.30 0.50
KLAC 160115P00038500 P 01/15/16 38.5 0.35 0.60
KLAC 160115P00040000 P 01/15/16 40.0 0.50 0.70
KLAC 160115P00042500 P 01/15/16 42.5 0.80 1.00
KLAC 160115P00043500 P 01/15/16 43.5 0.95 1.15
KLAC 160115P00045000 P 01/15/16 45.0 1.25 1.40
KLAC 160115P00047500 P 01/15/16 47.5 1.85 2.05
KLAC 160115P00048500 P 01/15/16 48.5 2.15 2.35
KLAC 160115P00050000 P 01/15/16 50.0 2.70 2.90
KLAC 160115P00051000 P 01/15/16 51.0 3.10 3.30
KLAC 160115P00052500 P 01/15/16 52.5 3.80 4.00
KLAC 160115P00053500 P 01/15/16 53.5 4.30 4.50
KLAC 160115P00055000 P 01/15/16 55.0 5.10 5.40
KLAC 160115P00056000 P 01/15/16 56.0 5.80 6.10
KLAC 160115P00057500 P 01/15/16 57.5 6.80 7.10
KLAC 160115P00058500 P 01/15/16 58.5 7.60 7.90
KLAC 160115P00060000 P 01/15/16 60.0 8.70 9.20
KLAC 160115P00061000 P 01/15/16 61.0 9.50 10.10
KLAC 160115P00062500 P 01/15/16 62.5 10.80 11.30
KLAC 160115P00063500 P 01/15/16 63.5 11.30 12.40
KLAC 160115P00065000 P 01/15/16 65.0 12.60 14.10
KLAC 160115P00066000 P 01/15/16 66.0 13.40 15.10
KLAC 160115P00067500 P 01/15/16 67.5 14.40 16.50
KLAC 160115P00068500 P 01/15/16 68.5 15.30 17.50
KLAC 160115P00070000 P 01/15/16 70.0 16.50 19.80
KLAC 160115P00071000 P 01/15/16 71.0 17.80 20.10
KLAC 160115P00072500 P 01/15/16 72.5 18.80 21.70
KLAC 160115P00073500 P 01/15/16 73.5 20.40 22.30
KLAC 160115P00075000 P 01/15/16 75.0 21.30 24.80
KLAC 160115P00077500 P 01/15/16 77.5 24.30 26.40
KLAC 160115P00078500 P 01/15/16 78.5 24.80 28.50
KLAC 160115P00080000 P 01/15/16 80.0 26.30 30.00
KLAC 160115P00083500 P 01/15/16 83.5 29.80 33.50
KLAC 160115P00085000 P 01/15/16 85.0 31.30 35.00
KLAC 160115P00088500 P 01/15/16 88.5 34.80 38.40
KLAC 160115P00090000 P 01/15/16 90.0 36.30 39.90
KLAC 160115P00093500 P 01/15/16 93.5 39.70 43.40
KLAC 160115P00095000 P 01/15/16 95.0 41.20 44.90
KLAC 160115P00100000 P 01/15/16 100.0 46.30 49.90
KLAC 160318C00027500 C 03/18/16 27.5 23.50 26.90
KLAC 160318C00030000 C 03/18/16 30.0 20.70 25.20
KLAC 160318C00032500 C 03/18/16 32.5 18.20 22.70
KLAC 160318C00035000 C 03/18/16 35.0 15.60 20.10
KLAC 160318C00037500 C 03/18/16 37.5 13.20 17.70
KLAC 160318C00040000 C 03/18/16 40.0 10.70 15.20
KLAC 160318C00042500 C 03/18/16 42.5 8.70 12.60
KLAC 160318C00045000 C 03/18/16 45.0 8.60 9.20
KLAC 160318C00047500 C 03/18/16 47.5 6.70 7.30
KLAC 160318C00050000 C 03/18/16 50.0 5.30 5.60
KLAC 160318C00052500 C 03/18/16 52.5 4.00 4.20
KLAC 160318C00055000 C 03/18/16 55.0 2.80 3.10
KLAC 160318C00057500 C 03/18/16 57.5 2.00 2.40
KLAC 160318C00060000 C 03/18/16 60.0 1.30 1.50
KLAC 160318C00065000 C 03/18/16 65.0 0.30 0.70
KLAC 160318C00070000 C 03/18/16 70.0 0.20 0.35
KLAC 160318C00075000 C 03/18/16 75.0 0.05 0.15
KLAC 160318P00027500 P 03/18/16 27.5 0.10 0.25
KLAC 160318P00030000 P 03/18/16 30.0 0.15 0.30
KLAC 160318P00032500 P 03/18/16 32.5 0.25 0.40
KLAC 160318P00035000 P 03/18/16 35.0 0.40 0.50
KLAC 160318P00037500 P 03/18/16 37.5 0.60 0.75
KLAC 160318P00040000 P 03/18/16 40.0 0.85 1.00
KLAC 160318P00042500 P 03/18/16 42.5 1.30 1.70
KLAC 160318P00045000 P 03/18/16 45.0 1.85 2.00
KLAC 160318P00047500 P 03/18/16 47.5 2.55 2.75
KLAC 160318P00050000 P 03/18/16 50.0 3.50 3.70
KLAC 160318P00052500 P 03/18/16 52.5 4.70 4.90
KLAC 160318P00055000 P 03/18/16 55.0 5.80 6.30
KLAC 160318P00057500 P 03/18/16 57.5 7.70 8.00
KLAC 160318P00060000 P 03/18/16 60.0 9.30 9.90
KLAC 160318P00065000 P 03/18/16 65.0 13.70 14.30
KLAC 160318P00070000 P 03/18/16 70.0 16.50 21.00
KLAC 160318P00075000 P 03/18/16 75.0 22.20 25.40
KLAC 170120C00023500 C 01/20/17 23.5 27.00 31.60
KLAC 170120C00026000 C 01/20/17 26.0 24.60 29.30
KLAC 170120C00028500 C 01/20/17 28.5 22.10 26.80
KLAC 170120C00030000 C 01/20/17 30.0 20.80 25.30
KLAC 170120C00031000 C 01/20/17 31.0 19.50 24.10
KLAC 170120C00032500 C 01/20/17 32.5 18.10 22.60
KLAC 170120C00033500 C 01/20/17 33.5 17.30 21.80
KLAC 170120C00035000 C 01/20/17 35.0 15.60 20.50
KLAC 170120C00037500 C 01/20/17 37.5 13.20 18.00
KLAC 170120C00038500 C 01/20/17 38.5 12.20 16.90
KLAC 170120C00040000 C 01/20/17 40.0 11.30 15.10
KLAC 170120C00042500 C 01/20/17 42.5 11.40 12.10
KLAC 170120C00043500 C 01/20/17 43.5 10.70 11.40
KLAC 170120C00045000 C 01/20/17 45.0 9.60 10.40
KLAC 170120C00047500 C 01/20/17 47.5 8.30 8.70
KLAC 170120C00048500 C 01/20/17 48.5 7.70 8.10
KLAC 170120C00050000 C 01/20/17 50.0 6.90 7.30
KLAC 170120C00052500 C 01/20/17 52.5 5.60 6.00
KLAC 170120C00053500 C 01/20/17 53.5 5.20 5.60
KLAC 170120C00055000 C 01/20/17 55.0 4.60 5.00
KLAC 170120C00056000 C 01/20/17 56.0 4.20 4.60
KLAC 170120C00057500 C 01/20/17 57.5 3.60 4.10
KLAC 170120C00058500 C 01/20/17 58.5 3.30 3.70
KLAC 170120C00060000 C 01/20/17 60.0 2.95 3.30
KLAC 170120C00061000 C 01/20/17 61.0 2.60 3.20
KLAC 170120C00062500 C 01/20/17 62.5 2.30 2.65
KLAC 170120C00063500 C 01/20/17 63.5 2.10 2.45
KLAC 170120C00065000 C 01/20/17 65.0 1.80 2.10
KLAC 170120C00066000 C 01/20/17 66.0 1.60 1.95
KLAC 170120C00067500 C 01/20/17 67.5 1.30 1.70
KLAC 170120C00068500 C 01/20/17 68.5 0.90 1.55
KLAC 170120C00070000 C 01/20/17 70.0 1.05 1.35
KLAC 170120C00071000 C 01/20/17 71.0 0.65 1.25
KLAC 170120C00072500 C 01/20/17 72.5 0.50 1.10
KLAC 170120C00073500 C 01/20/17 73.5 0.70 1.00
KLAC 170120C00075000 C 01/20/17 75.0 0.60 0.90
KLAC 170120C00077500 C 01/20/17 77.5 0.20 0.70
KLAC 170120C00078500 C 01/20/17 78.5 0.15 0.65
KLAC 170120C00080000 C 01/20/17 80.0 0.30 0.55
KLAC 170120C00083500 C 01/20/17 83.5 0.20 0.40
KLAC 170120C00085000 C 01/20/17 85.0 0.15 0.35
KLAC 170120C00088500 C 01/20/17 88.5 0.10 0.30
KLAC 170120C00090000 C 01/20/17 90.0 0.05 0.25
KLAC 170120C00093500 C 01/20/17 93.5 0.00 0.20
KLAC 170120C00095000 C 01/20/17 95.0 0.00 0.15
KLAC 170120C00098500 C 01/20/17 98.5 0.00 0.15
KLAC 170120C00100000 C 01/20/17 100.0 0.00 0.10
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.10
KLAC 170120P00023500 P 01/20/17 23.5 0.20 0.45
KLAC 170120P00026000 P 01/20/17 26.0 0.30 0.80
KLAC 170120P00028500 P 01/20/17 28.5 0.50 1.05
KLAC 170120P00030000 P 01/20/17 30.0 0.65 1.20
KLAC 170120P00031000 P 01/20/17 31.0 0.75 1.05
KLAC 170120P00032500 P 01/20/17 32.5 0.95 1.50
KLAC 170120P00033500 P 01/20/17 33.5 1.05 1.65
KLAC 170120P00035000 P 01/20/17 35.0 1.30 1.60
KLAC 170120P00037500 P 01/20/17 37.5 1.85 2.10
KLAC 170120P00038500 P 01/20/17 38.5 2.05 2.60
KLAC 170120P00040000 P 01/20/17 40.0 2.40 2.75
KLAC 170120P00042500 P 01/20/17 42.5 3.10 3.50
KLAC 170120P00043500 P 01/20/17 43.5 3.40 3.80
KLAC 170120P00045000 P 01/20/17 45.0 3.90 4.30
KLAC 170120P00047500 P 01/20/17 47.5 4.90 5.30
KLAC 170120P00048500 P 01/20/17 48.5 5.30 5.70
KLAC 170120P00050000 P 01/20/17 50.0 6.00 6.40
KLAC 170120P00052500 P 01/20/17 52.5 7.30 7.90
KLAC 170120P00053500 P 01/20/17 53.5 7.90 8.30
KLAC 170120P00055000 P 01/20/17 55.0 8.80 9.20
KLAC 170120P00056000 P 01/20/17 56.0 9.40 9.80
KLAC 170120P00057500 P 01/20/17 57.5 10.40 11.10
KLAC 170120P00058500 P 01/20/17 58.5 11.00 11.60
KLAC 170120P00060000 P 01/20/17 60.0 12.10 12.70
KLAC 170120P00061000 P 01/20/17 61.0 12.80 13.60
KLAC 170120P00062500 P 01/20/17 62.5 13.90 14.50
KLAC 170120P00063500 P 01/20/17 63.5 14.70 15.20
KLAC 170120P00065000 P 01/20/17 65.0 15.90 16.40
KLAC 170120P00066000 P 01/20/17 66.0 16.60 17.50
KLAC 170120P00067500 P 01/20/17 67.5 17.80 18.80
KLAC 170120P00068500 P 01/20/17 68.5 18.60 19.60
KLAC 170120P00070000 P 01/20/17 70.0 20.00 20.90
KLAC 170120P00071000 P 01/20/17 71.0 20.90 21.80
KLAC 170120P00072500 P 01/20/17 72.5 20.80 23.40
KLAC 170120P00073500 P 01/20/17 73.5 21.90 24.50
KLAC 170120P00075000 P 01/20/17 75.0 23.30 26.00
KLAC 170120P00077500 P 01/20/17 77.5 25.20 28.50
KLAC 170120P00078500 P 01/20/17 78.5 26.20 29.50
KLAC 170120P00080000 P 01/20/17 80.0 27.60 31.10
KLAC 170120P00083500 P 01/20/17 83.5 30.80 35.30
KLAC 170120P00085000 P 01/20/17 85.0 32.10 36.10
KLAC 170120P00088500 P 01/20/17 88.5 35.50 39.70
KLAC 170120P00090000 P 01/20/17 90.0 37.00 41.50
KLAC 170120P00093500 P 01/20/17 93.5 40.50 45.00
KLAC 170120P00095000 P 01/20/17 95.0 41.80 46.30
KLAC 170120P00098500 P 01/20/17 98.5 45.30 49.80
KLAC 170120P00100000 P 01/20/17 100.0 46.70 51.20
KLAC 170120P00105000 P 01/20/17 105.0 51.70 56.50

OPRA data is delayed 15 minutes.