Options Lookup

Please enter a ticker symbol below and click Submit

Symbol: Submit

VL Survey Page (Feb 09, 2024)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
KLAC 240426C00370000	C	Apr 26, 2024	370.0	283.40	290.00
KLAC 240426C00380000	C	Apr 26, 2024	380.0	273.50	280.50
KLAC 240426C00390000	C	Apr 26, 2024	390.0	263.90	270.50
KLAC 240426C00400000	C	Apr 26, 2024	400.0	254.60	260.40
KLAC 240426C00410000	C	Apr 26, 2024	410.0	244.70	250.60
KLAC 240426C00420000	C	Apr 26, 2024	420.0	234.10	240.60
KLAC 240426C00430000	C	Apr 26, 2024	430.0	224.30	230.30
KLAC 240426C00440000	C	Apr 26, 2024	440.0	213.70	220.60
KLAC 240426C00450000	C	Apr 26, 2024	450.0	203.40	210.60
KLAC 240426C00460000	C	Apr 26, 2024	460.0	193.50	200.50
KLAC 240426C00470000	C	Apr 26, 2024	470.0	183.70	190.50
KLAC 240426C00480000	C	Apr 26, 2024	480.0	173.90	180.50
KLAC 240426C00490000	C	Apr 26, 2024	490.0	164.20	170.70
KLAC 240426C00500000	C	Apr 26, 2024	500.0	153.00	160.70
KLAC 240426C00510000	C	Apr 26, 2024	510.0	144.00	150.60
KLAC 240426C00520000	C	Apr 26, 2024	520.0	133.60	140.70
KLAC 240426C00525000	C	Apr 26, 2024	525.0	129.60	135.70
KLAC 240426C00530000	C	Apr 26, 2024	530.0	124.00	130.70
KLAC 240426C00535000	C	Apr 26, 2024	535.0	119.30	125.60
KLAC 240426C00540000	C	Apr 26, 2024	540.0	114.00	120.80
KLAC 240426C00545000	C	Apr 26, 2024	545.0	109.50	115.60
KLAC 240426C00550000	C	Apr 26, 2024	550.0	104.20	110.80
KLAC 240426C00555000	C	Apr 26, 2024	555.0	99.60	105.90
KLAC 240426C00560000	C	Apr 26, 2024	560.0	94.10	100.30
KLAC 240426C00565000	C	Apr 26, 2024	565.0	89.20	95.10
KLAC 240426C00570000	C	Apr 26, 2024	570.0	84.60	90.00
KLAC 240426C00575000	C	Apr 26, 2024	575.0	80.20	86.00
KLAC 240426C00580000	C	Apr 26, 2024	580.0	74.20	81.20
KLAC 240426C00585000	C	Apr 26, 2024	585.0	69.50	76.40
KLAC 240426C00590000	C	Apr 26, 2024	590.0	65.10	72.00
KLAC 240426C00595000	C	Apr 26, 2024	595.0	60.10	66.80
KLAC 240426C00600000	C	Apr 26, 2024	600.0	55.10	61.70
KLAC 240426C00605000	C	Apr 26, 2024	605.0	51.10	56.70
KLAC 240426C00610000	C	Apr 26, 2024	610.0	45.70	52.40
KLAC 240426C00615000	C	Apr 26, 2024	615.0	43.40	48.00
KLAC 240426C00620000	C	Apr 26, 2024	620.0	39.20	43.30
KLAC 240426C00625000	C	Apr 26, 2024	625.0	35.10	39.90
KLAC 240426C00630000	C	Apr 26, 2024	630.0	31.80	34.90
KLAC 240426C00635000	C	Apr 26, 2024	635.0	26.60	30.80
KLAC 240426C00640000	C	Apr 26, 2024	640.0	25.20	26.50
KLAC 240426C00645000	C	Apr 26, 2024	645.0	22.00	23.30
KLAC 240426C00650000	C	Apr 26, 2024	650.0	19.10	20.30
KLAC 240426C00655000	C	Apr 26, 2024	655.0	16.50	17.50
KLAC 240426C00660000	C	Apr 26, 2024	660.0	14.00	15.10
KLAC 240426C00665000	C	Apr 26, 2024	665.0	11.90	12.70
KLAC 240426C00670000	C	Apr 26, 2024	670.0	9.90	10.90
KLAC 240426C00675000	C	Apr 26, 2024	675.0	8.20	9.20
KLAC 240426C00677500	C	Apr 26, 2024	677.5	7.40	8.40
KLAC 240426C00680000	C	Apr 26, 2024	680.0	6.60	7.80
KLAC 240426C00682500	C	Apr 26, 2024	682.5	5.70	7.10
KLAC 240426C00685000	C	Apr 26, 2024	685.0	5.10	6.50
KLAC 240426C00687500	C	Apr 26, 2024	687.5	4.80	5.90
KLAC 240426C00690000	C	Apr 26, 2024	690.0	4.30	5.30
KLAC 240426C00692500	C	Apr 26, 2024	692.5	3.80	4.90
KLAC 240426C00695000	C	Apr 26, 2024	695.0	3.40	4.30
KLAC 240426C00697500	C	Apr 26, 2024	697.5	3.00	3.90
KLAC 240426C00700000	C	Apr 26, 2024	700.0	2.65	3.50
KLAC 240426C00702500	C	Apr 26, 2024	702.5	2.40	3.10
KLAC 240426C00705000	C	Apr 26, 2024	705.0	2.05	2.80
KLAC 240426C00710000	C	Apr 26, 2024	710.0	1.60	2.20
KLAC 240426C00715000	C	Apr 26, 2024	715.0	1.20	1.75
KLAC 240426C00720000	C	Apr 26, 2024	720.0	0.85	1.40
KLAC 240426C00725000	C	Apr 26, 2024	725.0	0.70	1.10
KLAC 240426C00730000	C	Apr 26, 2024	730.0	0.45	2.25
KLAC 240426C00735000	C	Apr 26, 2024	735.0	0.20	4.60
KLAC 240426C00740000	C	Apr 26, 2024	740.0	0.05	0.90
KLAC 240426C00745000	C	Apr 26, 2024	745.0	0.00	4.80
KLAC 240426C00750000	C	Apr 26, 2024	750.0	0.25	0.70
KLAC 240426C00755000	C	Apr 26, 2024	755.0	0.00	0.70
KLAC 240426C00760000	C	Apr 26, 2024	760.0	0.00	0.75
KLAC 240426C00765000	C	Apr 26, 2024	765.0	0.00	1.65
KLAC 240426C00770000	C	Apr 26, 2024	770.0	0.00	0.65
KLAC 240426C00775000	C	Apr 26, 2024	775.0	0.00	4.30
KLAC 240426C00780000	C	Apr 26, 2024	780.0	0.00	0.80
KLAC 240426C00785000	C	Apr 26, 2024	785.0	0.00	1.45
KLAC 240426C00790000	C	Apr 26, 2024	790.0	0.00	4.30
KLAC 240426C00795000	C	Apr 26, 2024	795.0	0.00	1.70
KLAC 240426C00800000	C	Apr 26, 2024	800.0	0.00	1.70
KLAC 240426C00805000	C	Apr 26, 2024	805.0	0.00	1.90
KLAC 240426C00810000	C	Apr 26, 2024	810.0	0.00	1.85
KLAC 240426C00815000	C	Apr 26, 2024	815.0	0.00	3.10
KLAC 240426C00820000	C	Apr 26, 2024	820.0	0.00	2.00
KLAC 240426C00825000	C	Apr 26, 2024	825.0	0.00	2.05
KLAC 240426C00830000	C	Apr 26, 2024	830.0	0.00	3.20
KLAC 240426C00835000	C	Apr 26, 2024	835.0	0.00	3.20
KLAC 240426C00840000	C	Apr 26, 2024	840.0	0.00	3.20
KLAC 240426C00845000	C	Apr 26, 2024	845.0	0.00	3.20
KLAC 240426C00850000	C	Apr 26, 2024	850.0	0.00	2.05
KLAC 240426C00855000	C	Apr 26, 2024	855.0	0.00	0.70
KLAC 240426C00860000	C	Apr 26, 2024	860.0	0.00	0.70
KLAC 240426C00865000	C	Apr 26, 2024	865.0	0.00	4.30
KLAC 240426C00870000	C	Apr 26, 2024	870.0	0.00	1.50
KLAC 240426C00880000	C	Apr 26, 2024	880.0	0.00	1.50
KLAC 240426C00890000	C	Apr 26, 2024	890.0	0.00	1.50
KLAC 240426C00900000	C	Apr 26, 2024	900.0	0.00	0.30
KLAC 240426C00910000	C	Apr 26, 2024	910.0	0.00	0.60
KLAC 240426C00920000	C	Apr 26, 2024	920.0	0.00	0.15
KLAC 240426C00930000	C	Apr 26, 2024	930.0	0.00	0.50
KLAC 240426C00940000	C	Apr 26, 2024	940.0	0.00	4.30
KLAC 240426C00950000	C	Apr 26, 2024	950.0	0.00	1.30
KLAC 240426C00960000	C	Apr 26, 2024	960.0	0.00	0.10
KLAC 240426P00370000	P	Apr 26, 2024	370.0	0.00	1.50
KLAC 240426P00380000	P	Apr 26, 2024	380.0	0.00	1.50
KLAC 240426P00390000	P	Apr 26, 2024	390.0	0.00	1.50
KLAC 240426P00400000	P	Apr 26, 2024	400.0	0.00	1.50
KLAC 240426P00410000	P	Apr 26, 2024	410.0	0.00	1.50
KLAC 240426P00420000	P	Apr 26, 2024	420.0	0.00	1.50
KLAC 240426P00430000	P	Apr 26, 2024	430.0	0.00	1.50
KLAC 240426P00440000	P	Apr 26, 2024	440.0	0.00	1.50
KLAC 240426P00450000	P	Apr 26, 2024	450.0	0.00	4.30
KLAC 240426P00460000	P	Apr 26, 2024	460.0	0.00	4.30
KLAC 240426P00470000	P	Apr 26, 2024	470.0	0.00	1.50
KLAC 240426P00480000	P	Apr 26, 2024	480.0	0.00	1.40
KLAC 240426P00490000	P	Apr 26, 2024	490.0	0.00	0.45
KLAC 240426P00500000	P	Apr 26, 2024	500.0	0.00	0.05
KLAC 240426P00510000	P	Apr 26, 2024	510.0	0.00	0.15
KLAC 240426P00520000	P	Apr 26, 2024	520.0	0.00	0.25
KLAC 240426P00525000	P	Apr 26, 2024	525.0	0.00	1.75
KLAC 240426P00530000	P	Apr 26, 2024	530.0	0.05	0.50
KLAC 240426P00535000	P	Apr 26, 2024	535.0	0.00	0.35
KLAC 240426P00540000	P	Apr 26, 2024	540.0	0.05	1.45
KLAC 240426P00545000	P	Apr 26, 2024	545.0	0.05	1.50
KLAC 240426P00550000	P	Apr 26, 2024	550.0	0.10	1.80
KLAC 240426P00555000	P	Apr 26, 2024	555.0	0.05	0.65
KLAC 240426P00560000	P	Apr 26, 2024	560.0	0.05	1.50
KLAC 240426P00565000	P	Apr 26, 2024	565.0	0.05	1.05
KLAC 240426P00570000	P	Apr 26, 2024	570.0	0.10	2.95
KLAC 240426P00575000	P	Apr 26, 2024	575.0	0.15	1.25
KLAC 240426P00580000	P	Apr 26, 2024	580.0	0.15	1.50
KLAC 240426P00585000	P	Apr 26, 2024	585.0	0.50	1.45
KLAC 240426P00590000	P	Apr 26, 2024	590.0	0.65	1.25
KLAC 240426P00595000	P	Apr 26, 2024	595.0	1.10	1.50
KLAC 240426P00600000	P	Apr 26, 2024	600.0	1.20	1.80
KLAC 240426P00605000	P	Apr 26, 2024	605.0	1.65	2.20
KLAC 240426P00610000	P	Apr 26, 2024	610.0	2.00	2.65
KLAC 240426P00615000	P	Apr 26, 2024	615.0	2.65	3.40
KLAC 240426P00620000	P	Apr 26, 2024	620.0	3.30	4.20
KLAC 240426P00625000	P	Apr 26, 2024	625.0	4.20	5.10
KLAC 240426P00630000	P	Apr 26, 2024	630.0	5.50	6.20
KLAC 240426P00635000	P	Apr 26, 2024	635.0	6.70	7.70
KLAC 240426P00640000	P	Apr 26, 2024	640.0	8.30	9.10
KLAC 240426P00645000	P	Apr 26, 2024	645.0	10.10	11.10
KLAC 240426P00650000	P	Apr 26, 2024	650.0	12.30	13.00
KLAC 240426P00655000	P	Apr 26, 2024	655.0	14.60	15.50
KLAC 240426P00660000	P	Apr 26, 2024	660.0	17.10	18.00
KLAC 240426P00665000	P	Apr 26, 2024	665.0	19.80	20.80
KLAC 240426P00670000	P	Apr 26, 2024	670.0	22.80	24.00
KLAC 240426P00675000	P	Apr 26, 2024	675.0	26.00	27.40
KLAC 240426P00677500	P	Apr 26, 2024	677.5	27.70	29.10
KLAC 240426P00680000	P	Apr 26, 2024	680.0	28.40	31.00
KLAC 240426P00682500	P	Apr 26, 2024	682.5	30.30	33.00
KLAC 240426P00685000	P	Apr 26, 2024	685.0	31.80	34.70
KLAC 240426P00687500	P	Apr 26, 2024	687.5	33.70	36.80
KLAC 240426P00690000	P	Apr 26, 2024	690.0	35.50	39.00
KLAC 240426P00692500	P	Apr 26, 2024	692.5	37.20	41.20
KLAC 240426P00695000	P	Apr 26, 2024	695.0	39.40	43.90
KLAC 240426P00697500	P	Apr 26, 2024	697.5	42.40	45.60
KLAC 240426P00700000	P	Apr 26, 2024	700.0	43.60	47.50
KLAC 240426P00702500	P	Apr 26, 2024	702.5	45.60	49.70
KLAC 240426P00705000	P	Apr 26, 2024	705.0	47.90	52.70
KLAC 240426P00710000	P	Apr 26, 2024	710.0	52.30	57.10
KLAC 240426P00715000	P	Apr 26, 2024	715.0	55.90	62.90
KLAC 240426P00720000	P	Apr 26, 2024	720.0	60.70	67.50
KLAC 240426P00725000	P	Apr 26, 2024	725.0	65.10	71.90
KLAC 240426P00730000	P	Apr 26, 2024	730.0	69.80	77.00
KLAC 240426P00735000	P	Apr 26, 2024	735.0	74.70	81.80
KLAC 240426P00740000	P	Apr 26, 2024	740.0	80.80	86.30
KLAC 240426P00745000	P	Apr 26, 2024	745.0	84.60	91.30
KLAC 240426P00750000	P	Apr 26, 2024	750.0	90.10	96.30
KLAC 240426P00755000	P	Apr 26, 2024	755.0	94.60	101.50
KLAC 240426P00760000	P	Apr 26, 2024	760.0	99.70	106.30
KLAC 240426P00765000	P	Apr 26, 2024	765.0	104.60	111.30
KLAC 240426P00770000	P	Apr 26, 2024	770.0	109.70	116.50
KLAC 240426P00775000	P	Apr 26, 2024	775.0	114.60	121.30
KLAC 240426P00780000	P	Apr 26, 2024	780.0	119.90	126.30
KLAC 240426P00785000	P	Apr 26, 2024	785.0	124.60	131.50
KLAC 240426P00790000	P	Apr 26, 2024	790.0	129.60	136.50
KLAC 240426P00795000	P	Apr 26, 2024	795.0	134.60	141.40
KLAC 240426P00800000	P	Apr 26, 2024	800.0	139.60	146.40
KLAC 240426P00805000	P	Apr 26, 2024	805.0	144.60	151.30
KLAC 240426P00810000	P	Apr 26, 2024	810.0	149.70	156.30
KLAC 240426P00815000	P	Apr 26, 2024	815.0	154.60	161.40
KLAC 240426P00820000	P	Apr 26, 2024	820.0	159.60	166.30
KLAC 240426P00825000	P	Apr 26, 2024	825.0	164.70	171.30
KLAC 240426P00830000	P	Apr 26, 2024	830.0	169.60	176.40
KLAC 240426P00835000	P	Apr 26, 2024	835.0	174.60	181.30
KLAC 240426P00840000	P	Apr 26, 2024	840.0	179.60	186.50
KLAC 240426P00845000	P	Apr 26, 2024	845.0	184.60	191.50
KLAC 240426P00850000	P	Apr 26, 2024	850.0	190.30	196.20
KLAC 240426P00855000	P	Apr 26, 2024	855.0	194.60	201.30
KLAC 240426P00860000	P	Apr 26, 2024	860.0	199.80	206.10
KLAC 240426P00865000	P	Apr 26, 2024	865.0	204.60	211.50
KLAC 240426P00870000	P	Apr 26, 2024	870.0	209.60	216.50
KLAC 240426P00880000	P	Apr 26, 2024	880.0	219.80	226.30
KLAC 240426P00890000	P	Apr 26, 2024	890.0	229.60	236.30
KLAC 240426P00900000	P	Apr 26, 2024	900.0	239.60	246.30
KLAC 240426P00910000	P	Apr 26, 2024	910.0	249.70	256.20
KLAC 240426P00920000	P	Apr 26, 2024	920.0	259.60	266.40
KLAC 240426P00930000	P	Apr 26, 2024	930.0	269.70	276.40
KLAC 240426P00940000	P	Apr 26, 2024	940.0	279.70	285.70
KLAC 240426P00950000	P	Apr 26, 2024	950.0	289.70	296.30
KLAC 240426P00960000	P	Apr 26, 2024	960.0	300.20	306.30
KLAC 240503C00370000	C	May 03, 2024	370.0	284.00	291.30
KLAC 240503C00380000	C	May 03, 2024	380.0	274.20	280.80
KLAC 240503C00390000	C	May 03, 2024	390.0	264.30	271.10
KLAC 240503C00400000	C	May 03, 2024	400.0	254.10	261.10
KLAC 240503C00410000	C	May 03, 2024	410.0	244.20	251.10
KLAC 240503C00420000	C	May 03, 2024	420.0	234.60	241.70
KLAC 240503C00430000	C	May 03, 2024	430.0	224.20	231.70
KLAC 240503C00440000	C	May 03, 2024	440.0	214.50	221.20
KLAC 240503C00450000	C	May 03, 2024	450.0	204.80	211.20
KLAC 240503C00460000	C	May 03, 2024	460.0	194.20	201.30
KLAC 240503C00470000	C	May 03, 2024	470.0	184.30	191.00
KLAC 240503C00480000	C	May 03, 2024	480.0	174.50	181.30
KLAC 240503C00490000	C	May 03, 2024	490.0	164.50	171.30
KLAC 240503C00495000	C	May 03, 2024	495.0	159.30	166.60
KLAC 240503C00500000	C	May 03, 2024	500.0	154.50	161.40
KLAC 240503C00505000	C	May 03, 2024	505.0	149.40	156.40
KLAC 240503C00510000	C	May 03, 2024	510.0	144.20	151.80
KLAC 240503C00515000	C	May 03, 2024	515.0	139.50	146.50
KLAC 240503C00520000	C	May 03, 2024	520.0	134.20	141.80
KLAC 240503C00525000	C	May 03, 2024	525.0	129.80	136.80
KLAC 240503C00530000	C	May 03, 2024	530.0	124.90	131.60
KLAC 240503C00535000	C	May 03, 2024	535.0	119.10	126.70
KLAC 240503C00540000	C	May 03, 2024	540.0	114.50	121.30
KLAC 240503C00545000	C	May 03, 2024	545.0	109.50	117.40
KLAC 240503C00550000	C	May 03, 2024	550.0	104.80	112.50
KLAC 240503C00555000	C	May 03, 2024	555.0	100.00	107.00
KLAC 240503C00560000	C	May 03, 2024	560.0	95.20	102.20
KLAC 240503C00565000	C	May 03, 2024	565.0	90.00	97.40
KLAC 240503C00570000	C	May 03, 2024	570.0	85.50	92.70
KLAC 240503C00575000	C	May 03, 2024	575.0	81.30	87.90
KLAC 240503C00580000	C	May 03, 2024	580.0	76.00	82.80
KLAC 240503C00585000	C	May 03, 2024	585.0	71.00	78.40
KLAC 240503C00590000	C	May 03, 2024	590.0	66.70	73.60
KLAC 240503C00595000	C	May 03, 2024	595.0	64.20	69.70
KLAC 240503C00600000	C	May 03, 2024	600.0	59.70	64.60
KLAC 240503C00605000	C	May 03, 2024	605.0	54.70	59.40
KLAC 240503C00610000	C	May 03, 2024	610.0	51.40	56.90
KLAC 240503C00615000	C	May 03, 2024	615.0	45.20	51.70
KLAC 240503C00620000	C	May 03, 2024	620.0	42.80	46.40
KLAC 240503C00625000	C	May 03, 2024	625.0	36.90	42.90
KLAC 240503C00630000	C	May 03, 2024	630.0	36.10	39.40
KLAC 240503C00635000	C	May 03, 2024	635.0	33.00	34.80
KLAC 240503C00640000	C	May 03, 2024	640.0	29.80	31.40
KLAC 240503C00645000	C	May 03, 2024	645.0	26.80	28.30
KLAC 240503C00650000	C	May 03, 2024	650.0	23.90	25.30
KLAC 240503C00655000	C	May 03, 2024	655.0	21.30	22.60
KLAC 240503C00660000	C	May 03, 2024	660.0	18.80	20.10
KLAC 240503C00665000	C	May 03, 2024	665.0	16.50	17.80
KLAC 240503C00670000	C	May 03, 2024	670.0	14.40	15.60
KLAC 240503C00675000	C	May 03, 2024	675.0	12.60	13.60
KLAC 240503C00680000	C	May 03, 2024	680.0	10.90	11.90
KLAC 240503C00682500	C	May 03, 2024	682.5	10.10	10.90
KLAC 240503C00685000	C	May 03, 2024	685.0	9.30	11.00
KLAC 240503C00687500	C	May 03, 2024	687.5	8.70	9.90
KLAC 240503C00690000	C	May 03, 2024	690.0	7.90	9.70
KLAC 240503C00692500	C	May 03, 2024	692.5	7.40	9.00
KLAC 240503C00695000	C	May 03, 2024	695.0	6.80	8.40
KLAC 240503C00697500	C	May 03, 2024	697.5	6.20	7.60
KLAC 240503C00700000	C	May 03, 2024	700.0	5.70	6.80
KLAC 240503C00702500	C	May 03, 2024	702.5	5.20	6.20
KLAC 240503C00705000	C	May 03, 2024	705.0	4.80	6.10
KLAC 240503C00710000	C	May 03, 2024	710.0	4.00	4.90
KLAC 240503C00715000	C	May 03, 2024	715.0	3.30	4.00
KLAC 240503C00720000	C	May 03, 2024	720.0	2.65	3.50
KLAC 240503C00725000	C	May 03, 2024	725.0	2.15	2.95
KLAC 240503C00730000	C	May 03, 2024	730.0	1.80	2.35
KLAC 240503C00735000	C	May 03, 2024	735.0	1.45	2.10
KLAC 240503C00740000	C	May 03, 2024	740.0	1.20	1.65
KLAC 240503C00745000	C	May 03, 2024	745.0	1.00	1.40
KLAC 240503C00750000	C	May 03, 2024	750.0	0.80	1.40
KLAC 240503C00755000	C	May 03, 2024	755.0	0.35	1.30
KLAC 240503C00760000	C	May 03, 2024	760.0	0.20	1.00
KLAC 240503C00765000	C	May 03, 2024	765.0	0.15	1.20
KLAC 240503C00770000	C	May 03, 2024	770.0	0.10	1.15
KLAC 240503C00775000	C	May 03, 2024	775.0	0.05	2.90
KLAC 240503C00780000	C	May 03, 2024	780.0	0.05	1.25
KLAC 240503C00785000	C	May 03, 2024	785.0	0.05	1.50
KLAC 240503C00790000	C	May 03, 2024	790.0	0.00	1.50
KLAC 240503C00795000	C	May 03, 2024	795.0	0.00	1.50
KLAC 240503C00800000	C	May 03, 2024	800.0	0.00	1.50
KLAC 240503C00805000	C	May 03, 2024	805.0	0.00	1.00
KLAC 240503C00810000	C	May 03, 2024	810.0	0.00	0.85
KLAC 240503C00820000	C	May 03, 2024	820.0	0.00	2.65
KLAC 240503C00830000	C	May 03, 2024	830.0	0.00	1.40
KLAC 240503C00840000	C	May 03, 2024	840.0	0.00	1.40
KLAC 240503C00850000	C	May 03, 2024	850.0	0.00	1.40
KLAC 240503C00860000	C	May 03, 2024	860.0	0.00	1.35
KLAC 240503C00870000	C	May 03, 2024	870.0	0.00	1.35
KLAC 240503C00880000	C	May 03, 2024	880.0	0.00	1.35
KLAC 240503C00890000	C	May 03, 2024	890.0	0.00	1.35
KLAC 240503C00900000	C	May 03, 2024	900.0	0.00	1.35
KLAC 240503C00910000	C	May 03, 2024	910.0	0.00	1.35
KLAC 240503C00920000	C	May 03, 2024	920.0	0.00	1.35
KLAC 240503C00930000	C	May 03, 2024	930.0	0.00	1.35
KLAC 240503C00940000	C	May 03, 2024	940.0	0.00	1.35
KLAC 240503C00950000	C	May 03, 2024	950.0	0.00	1.35
KLAC 240503C00960000	C	May 03, 2024	960.0	0.00	1.60
KLAC 240503P00370000	P	May 03, 2024	370.0	0.00	2.60
KLAC 240503P00380000	P	May 03, 2024	380.0	0.00	2.60
KLAC 240503P00390000	P	May 03, 2024	390.0	0.00	2.60
KLAC 240503P00400000	P	May 03, 2024	400.0	0.00	2.60
KLAC 240503P00410000	P	May 03, 2024	410.0	0.00	2.60
KLAC 240503P00420000	P	May 03, 2024	420.0	0.00	2.60
KLAC 240503P00430000	P	May 03, 2024	430.0	0.00	2.60
KLAC 240503P00440000	P	May 03, 2024	440.0	0.00	2.60
KLAC 240503P00450000	P	May 03, 2024	450.0	0.00	2.60
KLAC 240503P00460000	P	May 03, 2024	460.0	0.00	0.80
KLAC 240503P00470000	P	May 03, 2024	470.0	0.00	0.80
KLAC 240503P00480000	P	May 03, 2024	480.0	0.00	0.50
KLAC 240503P00490000	P	May 03, 2024	490.0	0.00	2.60
KLAC 240503P00495000	P	May 03, 2024	495.0	0.00	2.65
KLAC 240503P00500000	P	May 03, 2024	500.0	0.00	1.10
KLAC 240503P00505000	P	May 03, 2024	505.0	0.00	2.65
KLAC 240503P00510000	P	May 03, 2024	510.0	0.00	2.65
KLAC 240503P00515000	P	May 03, 2024	515.0	0.00	1.50
KLAC 240503P00520000	P	May 03, 2024	520.0	0.00	1.50
KLAC 240503P00525000	P	May 03, 2024	525.0	0.00	1.50
KLAC 240503P00530000	P	May 03, 2024	530.0	0.00	2.80
KLAC 240503P00535000	P	May 03, 2024	535.0	0.00	1.50
KLAC 240503P00540000	P	May 03, 2024	540.0	0.00	1.50
KLAC 240503P00545000	P	May 03, 2024	545.0	0.00	1.20
KLAC 240503P00550000	P	May 03, 2024	550.0	0.05	3.10
KLAC 240503P00555000	P	May 03, 2024	555.0	0.10	1.45
KLAC 240503P00560000	P	May 03, 2024	560.0	0.20	1.40
KLAC 240503P00565000	P	May 03, 2024	565.0	0.25	1.50
KLAC 240503P00570000	P	May 03, 2024	570.0	0.35	1.35
KLAC 240503P00575000	P	May 03, 2024	575.0	1.15	1.55
KLAC 240503P00580000	P	May 03, 2024	580.0	1.45	2.30
KLAC 240503P00585000	P	May 03, 2024	585.0	1.65	2.25
KLAC 240503P00590000	P	May 03, 2024	590.0	2.05	2.80
KLAC 240503P00595000	P	May 03, 2024	595.0	2.50	3.20
KLAC 240503P00600000	P	May 03, 2024	600.0	3.00	3.90
KLAC 240503P00605000	P	May 03, 2024	605.0	4.10	4.50
KLAC 240503P00610000	P	May 03, 2024	610.0	4.50	5.40
KLAC 240503P00615000	P	May 03, 2024	615.0	5.40	6.40
KLAC 240503P00620000	P	May 03, 2024	620.0	6.40	7.50
KLAC 240503P00625000	P	May 03, 2024	625.0	7.50	8.90
KLAC 240503P00630000	P	May 03, 2024	630.0	9.00	10.20
KLAC 240503P00635000	P	May 03, 2024	635.0	10.60	11.80
KLAC 240503P00640000	P	May 03, 2024	640.0	12.30	13.60
KLAC 240503P00645000	P	May 03, 2024	645.0	14.20	15.50
KLAC 240503P00650000	P	May 03, 2024	650.0	16.30	17.50
KLAC 240503P00655000	P	May 03, 2024	655.0	18.60	19.80
KLAC 240503P00660000	P	May 03, 2024	660.0	21.30	22.40
KLAC 240503P00665000	P	May 03, 2024	665.0	23.90	25.20
KLAC 240503P00670000	P	May 03, 2024	670.0	26.80	28.10
KLAC 240503P00675000	P	May 03, 2024	675.0	29.80	31.30
KLAC 240503P00680000	P	May 03, 2024	680.0	33.10	34.60
KLAC 240503P00682500	P	May 03, 2024	682.5	34.70	36.30
KLAC 240503P00685000	P	May 03, 2024	685.0	36.10	38.50
KLAC 240503P00687500	P	May 03, 2024	687.5	38.10	40.20
KLAC 240503P00690000	P	May 03, 2024	690.0	39.80	42.30
KLAC 240503P00692500	P	May 03, 2024	692.5	41.70	44.00
KLAC 240503P00695000	P	May 03, 2024	695.0	43.20	46.30
KLAC 240503P00697500	P	May 03, 2024	697.5	45.00	47.70
KLAC 240503P00700000	P	May 03, 2024	700.0	47.60	50.10
KLAC 240503P00702500	P	May 03, 2024	702.5	49.10	53.60
KLAC 240503P00705000	P	May 03, 2024	705.0	49.50	54.70
KLAC 240503P00710000	P	May 03, 2024	710.0	54.90	59.60
KLAC 240503P00715000	P	May 03, 2024	715.0	59.10	64.30
KLAC 240503P00720000	P	May 03, 2024	720.0	63.40	68.80
KLAC 240503P00725000	P	May 03, 2024	725.0	68.20	73.50
KLAC 240503P00730000	P	May 03, 2024	730.0	71.10	77.90
KLAC 240503P00735000	P	May 03, 2024	735.0	76.50	82.60
KLAC 240503P00740000	P	May 03, 2024	740.0	80.60	87.70
KLAC 240503P00745000	P	May 03, 2024	745.0	85.40	93.00
KLAC 240503P00750000	P	May 03, 2024	750.0	90.10	97.00
KLAC 240503P00755000	P	May 03, 2024	755.0	94.90	101.90
KLAC 240503P00760000	P	May 03, 2024	760.0	99.70	107.00
KLAC 240503P00765000	P	May 03, 2024	765.0	104.70	112.00
KLAC 240503P00770000	P	May 03, 2024	770.0	109.60	116.50
KLAC 240503P00775000	P	May 03, 2024	775.0	114.60	120.80
KLAC 240503P00780000	P	May 03, 2024	780.0	119.80	126.80
KLAC 240503P00785000	P	May 03, 2024	785.0	124.60	131.50
KLAC 240503P00790000	P	May 03, 2024	790.0	129.60	136.20
KLAC 240503P00795000	P	May 03, 2024	795.0	135.00	141.30
KLAC 240503P00800000	P	May 03, 2024	800.0	139.60	146.40
KLAC 240503P00805000	P	May 03, 2024	805.0	144.60	151.40
KLAC 240503P00810000	P	May 03, 2024	810.0	149.80	156.50
KLAC 240503P00820000	P	May 03, 2024	820.0	159.60	166.40
KLAC 240503P00830000	P	May 03, 2024	830.0	169.60	176.90
KLAC 240503P00840000	P	May 03, 2024	840.0	179.20	186.90
KLAC 240503P00850000	P	May 03, 2024	850.0	189.60	196.80
KLAC 240503P00860000	P	May 03, 2024	860.0	199.60	206.50
KLAC 240503P00870000	P	May 03, 2024	870.0	209.60	216.30
KLAC 240503P00880000	P	May 03, 2024	880.0	219.60	226.30
KLAC 240503P00890000	P	May 03, 2024	890.0	229.60	236.30
KLAC 240503P00900000	P	May 03, 2024	900.0	239.60	246.30
KLAC 240503P00910000	P	May 03, 2024	910.0	249.60	256.50
KLAC 240503P00920000	P	May 03, 2024	920.0	259.90	266.40
KLAC 240503P00930000	P	May 03, 2024	930.0	269.60	276.50
KLAC 240503P00940000	P	May 03, 2024	940.0	279.60	286.50
KLAC 240503P00950000	P	May 03, 2024	950.0	289.60	296.40
KLAC 240503P00960000	P	May 03, 2024	960.0	299.60	306.70
KLAC 240510C00370000	C	May 10, 2024	370.0	284.10	291.20
KLAC 240510C00380000	C	May 10, 2024	380.0	274.10	281.20
KLAC 240510C00390000	C	May 10, 2024	390.0	264.50	271.30
KLAC 240510C00400000	C	May 10, 2024	400.0	254.10	261.30
KLAC 240510C00410000	C	May 10, 2024	410.0	244.50	251.30
KLAC 240510C00420000	C	May 10, 2024	420.0	234.50	241.40
KLAC 240510C00430000	C	May 10, 2024	430.0	224.60	231.40
KLAC 240510C00440000	C	May 10, 2024	440.0	214.60	221.40
KLAC 240510C00450000	C	May 10, 2024	450.0	204.60	211.10
KLAC 240510C00460000	C	May 10, 2024	460.0	194.80	201.50
KLAC 240510C00470000	C	May 10, 2024	470.0	184.60	191.60
KLAC 240510C00480000	C	May 10, 2024	480.0	174.80	181.70
KLAC 240510C00490000	C	May 10, 2024	490.0	164.90	171.70
KLAC 240510C00500000	C	May 10, 2024	500.0	155.10	161.80
KLAC 240510C00510000	C	May 10, 2024	510.0	145.00	151.90
KLAC 240510C00520000	C	May 10, 2024	520.0	135.20	142.00
KLAC 240510C00530000	C	May 10, 2024	530.0	125.10	132.10
KLAC 240510C00540000	C	May 10, 2024	540.0	115.30	122.50
KLAC 240510C00545000	C	May 10, 2024	545.0	111.30	117.40
KLAC 240510C00550000	C	May 10, 2024	550.0	106.00	112.70
KLAC 240510C00555000	C	May 10, 2024	555.0	101.30	108.20
KLAC 240510C00560000	C	May 10, 2024	560.0	96.40	103.20
KLAC 240510C00565000	C	May 10, 2024	565.0	91.60	98.70
KLAC 240510C00570000	C	May 10, 2024	570.0	87.90	93.70
KLAC 240510C00575000	C	May 10, 2024	575.0	82.10	89.50
KLAC 240510C00580000	C	May 10, 2024	580.0	77.40	84.20
KLAC 240510C00585000	C	May 10, 2024	585.0	75.10	79.10
KLAC 240510C00590000	C	May 10, 2024	590.0	70.70	74.40
KLAC 240510C00595000	C	May 10, 2024	595.0	65.50	70.80
KLAC 240510C00600000	C	May 10, 2024	600.0	62.10	66.50
KLAC 240510C00605000	C	May 10, 2024	605.0	57.80	61.70
KLAC 240510C00610000	C	May 10, 2024	610.0	53.90	58.10
KLAC 240510C00615000	C	May 10, 2024	615.0	48.70	54.10
KLAC 240510C00620000	C	May 10, 2024	620.0	44.60	49.90
KLAC 240510C00625000	C	May 10, 2024	625.0	41.50	46.10
KLAC 240510C00630000	C	May 10, 2024	630.0	39.10	42.80
KLAC 240510C00635000	C	May 10, 2024	635.0	35.70	38.50
KLAC 240510C00640000	C	May 10, 2024	640.0	32.70	35.70
KLAC 240510C00645000	C	May 10, 2024	645.0	29.90	32.20
KLAC 240510C00650000	C	May 10, 2024	650.0	26.80	29.60
KLAC 240510C00655000	C	May 10, 2024	655.0	23.90	26.80
KLAC 240510C00660000	C	May 10, 2024	660.0	21.80	24.10
KLAC 240510C00665000	C	May 10, 2024	665.0	19.30	21.90
KLAC 240510C00670000	C	May 10, 2024	670.0	17.40	19.50
KLAC 240510C00675000	C	May 10, 2024	675.0	15.20	17.40
KLAC 240510C00680000	C	May 10, 2024	680.0	13.40	15.80
KLAC 240510C00685000	C	May 10, 2024	685.0	11.80	13.70
KLAC 240510C00690000	C	May 10, 2024	690.0	10.50	12.10
KLAC 240510C00695000	C	May 10, 2024	695.0	8.90	10.70
KLAC 240510C00700000	C	May 10, 2024	700.0	7.80	9.50
KLAC 240510C00705000	C	May 10, 2024	705.0	6.50	8.40
KLAC 240510C00710000	C	May 10, 2024	710.0	5.60	7.50
KLAC 240510C00715000	C	May 10, 2024	715.0	4.80	6.30
KLAC 240510C00720000	C	May 10, 2024	720.0	4.10	5.50
KLAC 240510C00725000	C	May 10, 2024	725.0	3.50	4.80
KLAC 240510C00730000	C	May 10, 2024	730.0	3.00	4.20
KLAC 240510C00735000	C	May 10, 2024	735.0	2.60	3.50
KLAC 240510C00740000	C	May 10, 2024	740.0	2.15	3.10
KLAC 240510C00750000	C	May 10, 2024	750.0	1.45	2.30
KLAC 240510C00760000	C	May 10, 2024	760.0	1.10	1.65
KLAC 240510C00770000	C	May 10, 2024	770.0	0.30	3.30
KLAC 240510C00780000	C	May 10, 2024	780.0	0.20	1.50
KLAC 240510C00790000	C	May 10, 2024	790.0	0.05	1.50
KLAC 240510C00800000	C	May 10, 2024	800.0	0.00	1.50
KLAC 240510C00810000	C	May 10, 2024	810.0	0.00	1.50
KLAC 240510C00820000	C	May 10, 2024	820.0	0.00	1.50
KLAC 240510C00830000	C	May 10, 2024	830.0	0.00	1.50
KLAC 240510C00840000	C	May 10, 2024	840.0	0.00	1.50
KLAC 240510C00850000	C	May 10, 2024	850.0	0.00	1.50
KLAC 240510C00860000	C	May 10, 2024	860.0	0.00	1.50
KLAC 240510C00870000	C	May 10, 2024	870.0	0.00	1.50
KLAC 240510C00880000	C	May 10, 2024	880.0	0.00	1.40
KLAC 240510C00890000	C	May 10, 2024	890.0	0.00	1.50
KLAC 240510C00900000	C	May 10, 2024	900.0	0.00	1.50
KLAC 240510C00910000	C	May 10, 2024	910.0	0.00	1.50
KLAC 240510C00920000	C	May 10, 2024	920.0	0.00	1.50
KLAC 240510C00930000	C	May 10, 2024	930.0	0.00	1.50
KLAC 240510C00940000	C	May 10, 2024	940.0	0.00	1.50
KLAC 240510C00950000	C	May 10, 2024	950.0	0.00	1.50
KLAC 240510C00960000	C	May 10, 2024	960.0	0.05	0.30
KLAC 240510P00370000	P	May 10, 2024	370.0	0.00	4.30
KLAC 240510P00380000	P	May 10, 2024	380.0	0.00	4.30
KLAC 240510P00390000	P	May 10, 2024	390.0	0.00	4.30
KLAC 240510P00400000	P	May 10, 2024	400.0	0.00	4.30
KLAC 240510P00410000	P	May 10, 2024	410.0	0.00	4.30
KLAC 240510P00420000	P	May 10, 2024	420.0	0.00	4.30
KLAC 240510P00430000	P	May 10, 2024	430.0	0.00	4.30
KLAC 240510P00440000	P	May 10, 2024	440.0	0.00	2.65
KLAC 240510P00450000	P	May 10, 2024	450.0	0.00	2.65
KLAC 240510P00460000	P	May 10, 2024	460.0	0.00	2.70
KLAC 240510P00470000	P	May 10, 2024	470.0	0.00	2.75
KLAC 240510P00480000	P	May 10, 2024	480.0	0.00	4.40
KLAC 240510P00490000	P	May 10, 2024	490.0	0.00	2.75
KLAC 240510P00500000	P	May 10, 2024	500.0	0.00	2.85
KLAC 240510P00510000	P	May 10, 2024	510.0	0.00	2.90
KLAC 240510P00520000	P	May 10, 2024	520.0	0.00	3.90
KLAC 240510P00530000	P	May 10, 2024	530.0	0.00	1.50
KLAC 240510P00540000	P	May 10, 2024	540.0	0.15	4.10
KLAC 240510P00545000	P	May 10, 2024	545.0	0.20	1.50
KLAC 240510P00550000	P	May 10, 2024	550.0	0.30	1.60
KLAC 240510P00555000	P	May 10, 2024	555.0	0.40	1.50
KLAC 240510P00560000	P	May 10, 2024	560.0	1.20	1.60
KLAC 240510P00565000	P	May 10, 2024	565.0	1.35	1.90
KLAC 240510P00570000	P	May 10, 2024	570.0	1.65	2.20
KLAC 240510P00575000	P	May 10, 2024	575.0	1.90	2.45
KLAC 240510P00580000	P	May 10, 2024	580.0	2.25	2.95
KLAC 240510P00585000	P	May 10, 2024	585.0	2.70	3.60
KLAC 240510P00590000	P	May 10, 2024	590.0	3.20	4.10
KLAC 240510P00595000	P	May 10, 2024	595.0	3.70	4.70
KLAC 240510P00600000	P	May 10, 2024	600.0	4.50	5.60
KLAC 240510P00605000	P	May 10, 2024	605.0	5.30	6.60
KLAC 240510P00610000	P	May 10, 2024	610.0	6.20	7.70
KLAC 240510P00615000	P	May 10, 2024	615.0	7.10	8.80
KLAC 240510P00620000	P	May 10, 2024	620.0	8.00	10.20
KLAC 240510P00625000	P	May 10, 2024	625.0	9.70	11.50
KLAC 240510P00630000	P	May 10, 2024	630.0	11.30	13.10
KLAC 240510P00635000	P	May 10, 2024	635.0	12.60	14.40
KLAC 240510P00640000	P	May 10, 2024	640.0	14.50	16.40
KLAC 240510P00645000	P	May 10, 2024	645.0	16.30	18.70
KLAC 240510P00650000	P	May 10, 2024	650.0	18.70	20.80
KLAC 240510P00655000	P	May 10, 2024	655.0	21.20	23.10
KLAC 240510P00660000	P	May 10, 2024	660.0	23.20	25.40
KLAC 240510P00665000	P	May 10, 2024	665.0	25.80	28.20
KLAC 240510P00670000	P	May 10, 2024	670.0	29.20	31.20
KLAC 240510P00675000	P	May 10, 2024	675.0	31.70	34.40
KLAC 240510P00680000	P	May 10, 2024	680.0	34.80	37.70
KLAC 240510P00685000	P	May 10, 2024	685.0	38.20	41.50
KLAC 240510P00690000	P	May 10, 2024	690.0	41.50	44.50
KLAC 240510P00695000	P	May 10, 2024	695.0	45.50	47.80
KLAC 240510P00700000	P	May 10, 2024	700.0	49.00	51.80
KLAC 240510P00705000	P	May 10, 2024	705.0	53.00	55.80
KLAC 240510P00710000	P	May 10, 2024	710.0	54.70	61.60
KLAC 240510P00715000	P	May 10, 2024	715.0	58.80	66.70
KLAC 240510P00720000	P	May 10, 2024	720.0	62.80	70.40
KLAC 240510P00725000	P	May 10, 2024	725.0	67.20	74.90
KLAC 240510P00730000	P	May 10, 2024	730.0	71.60	78.80
KLAC 240510P00735000	P	May 10, 2024	735.0	76.10	84.00
KLAC 240510P00740000	P	May 10, 2024	740.0	80.70	88.30
KLAC 240510P00750000	P	May 10, 2024	750.0	90.10	97.40
KLAC 240510P00760000	P	May 10, 2024	760.0	99.90	107.20
KLAC 240510P00770000	P	May 10, 2024	770.0	109.00	117.00
KLAC 240510P00780000	P	May 10, 2024	780.0	119.10	126.80
KLAC 240510P00790000	P	May 10, 2024	790.0	129.00	137.30
KLAC 240510P00800000	P	May 10, 2024	800.0	139.00	147.40
KLAC 240510P00810000	P	May 10, 2024	810.0	149.10	157.30
KLAC 240510P00820000	P	May 10, 2024	820.0	159.00	167.40
KLAC 240510P00830000	P	May 10, 2024	830.0	169.00	177.10
KLAC 240510P00840000	P	May 10, 2024	840.0	179.00	187.20
KLAC 240510P00850000	P	May 10, 2024	850.0	189.00	197.40
KLAC 240510P00860000	P	May 10, 2024	860.0	199.40	207.40
KLAC 240510P00870000	P	May 10, 2024	870.0	209.20	216.50
KLAC 240510P00880000	P	May 10, 2024	880.0	219.00	226.50
KLAC 240510P00890000	P	May 10, 2024	890.0	229.00	237.40
KLAC 240510P00900000	P	May 10, 2024	900.0	239.00	246.50
KLAC 240510P00910000	P	May 10, 2024	910.0	249.10	257.40
KLAC 240510P00920000	P	May 10, 2024	920.0	259.00	266.50
KLAC 240510P00930000	P	May 10, 2024	930.0	269.00	277.30
KLAC 240510P00940000	P	May 10, 2024	940.0	279.00	287.40
KLAC 240510P00950000	P	May 10, 2024	950.0	289.00	297.30
KLAC 240510P00960000	P	May 10, 2024	960.0	299.00	306.80
KLAC 240517C00370000	C	May 17, 2024	370.0	284.80	291.50
KLAC 240517C00380000	C	May 17, 2024	380.0	274.40	281.50
KLAC 240517C00390000	C	May 17, 2024	390.0	264.70	271.60
KLAC 240517C00400000	C	May 17, 2024	400.0	254.70	261.40
KLAC 240517C00410000	C	May 17, 2024	410.0	245.20	251.60
KLAC 240517C00420000	C	May 17, 2024	420.0	234.50	241.70
KLAC 240517C00430000	C	May 17, 2024	430.0	225.30	231.70
KLAC 240517C00440000	C	May 17, 2024	440.0	214.70	221.80
KLAC 240517C00450000	C	May 17, 2024	450.0	205.50	211.90
KLAC 240517C00460000	C	May 17, 2024	460.0	195.40	201.90
KLAC 240517C00470000	C	May 17, 2024	470.0	185.20	192.00
KLAC 240517C00480000	C	May 17, 2024	480.0	175.50	182.00
KLAC 240517C00490000	C	May 17, 2024	490.0	165.50	172.20
KLAC 240517C00500000	C	May 17, 2024	500.0	155.30	162.30
KLAC 240517C00510000	C	May 17, 2024	510.0	145.90	152.50
KLAC 240517C00520000	C	May 17, 2024	520.0	136.10	142.70
KLAC 240517C00530000	C	May 17, 2024	530.0	125.90	132.90
KLAC 240517C00540000	C	May 17, 2024	540.0	116.80	123.20
KLAC 240517C00545000	C	May 17, 2024	545.0	112.00	118.50
KLAC 240517C00550000	C	May 17, 2024	550.0	107.60	113.80
KLAC 240517C00555000	C	May 17, 2024	555.0	102.30	108.80
KLAC 240517C00560000	C	May 17, 2024	560.0	97.60	104.20
KLAC 240517C00565000	C	May 17, 2024	565.0	92.70	99.30
KLAC 240517C00570000	C	May 17, 2024	570.0	88.00	95.00
KLAC 240517C00575000	C	May 17, 2024	575.0	83.60	90.50
KLAC 240517C00580000	C	May 17, 2024	580.0	80.10	84.50
KLAC 240517C00585000	C	May 17, 2024	585.0	75.70	79.90
KLAC 240517C00590000	C	May 17, 2024	590.0	70.90	75.50
KLAC 240517C00595000	C	May 17, 2024	595.0	67.30	71.20
KLAC 240517C00600000	C	May 17, 2024	600.0	62.30	67.50
KLAC 240517C00605000	C	May 17, 2024	605.0	59.60	63.10
KLAC 240517C00610000	C	May 17, 2024	610.0	55.60	59.20
KLAC 240517C00615000	C	May 17, 2024	615.0	52.00	54.90
KLAC 240517C00620000	C	May 17, 2024	620.0	48.00	51.30
KLAC 240517C00625000	C	May 17, 2024	625.0	45.10	47.60
KLAC 240517C00630000	C	May 17, 2024	630.0	42.00	43.60
KLAC 240517C00635000	C	May 17, 2024	635.0	38.80	40.40
KLAC 240517C00640000	C	May 17, 2024	640.0	35.80	37.30
KLAC 240517C00645000	C	May 17, 2024	645.0	32.80	34.30
KLAC 240517C00650000	C	May 17, 2024	650.0	30.00	31.40
KLAC 240517C00655000	C	May 17, 2024	655.0	27.50	28.70
KLAC 240517C00660000	C	May 17, 2024	660.0	25.00	26.30
KLAC 240517C00665000	C	May 17, 2024	665.0	22.80	23.80
KLAC 240517C00670000	C	May 17, 2024	670.0	20.40	21.60
KLAC 240517C00675000	C	May 17, 2024	675.0	18.60	19.50
KLAC 240517C00680000	C	May 17, 2024	680.0	16.50	17.70
KLAC 240517C00685000	C	May 17, 2024	685.0	15.00	15.90
KLAC 240517C00690000	C	May 17, 2024	690.0	13.10	14.40
KLAC 240517C00695000	C	May 17, 2024	695.0	8.50	13.00
KLAC 240517C00700000	C	May 17, 2024	700.0	7.30	11.60
KLAC 240517C00705000	C	May 17, 2024	705.0	6.20	10.40
KLAC 240517C00710000	C	May 17, 2024	710.0	8.10	9.30
KLAC 240517C00715000	C	May 17, 2024	715.0	7.10	8.30
KLAC 240517C00720000	C	May 17, 2024	720.0	6.10	7.40
KLAC 240517C00725000	C	May 17, 2024	725.0	5.40	6.40
KLAC 240517C00730000	C	May 17, 2024	730.0	4.70	5.70
KLAC 240517C00735000	C	May 17, 2024	735.0	2.15	5.10
KLAC 240517C00740000	C	May 17, 2024	740.0	3.50	4.50
KLAC 240517C00750000	C	May 17, 2024	750.0	2.80	3.40
KLAC 240517C00760000	C	May 17, 2024	760.0	2.05	2.65
KLAC 240517C00770000	C	May 17, 2024	770.0	1.40	2.15
KLAC 240517C00780000	C	May 17, 2024	780.0	0.85	1.65
KLAC 240517C00790000	C	May 17, 2024	790.0	0.35	1.65
KLAC 240517C00800000	C	May 17, 2024	800.0	0.20	1.40
KLAC 240517C00810000	C	May 17, 2024	810.0	0.10	1.45
KLAC 240517C00820000	C	May 17, 2024	820.0	0.05	1.50
KLAC 240517C00830000	C	May 17, 2024	830.0	0.00	1.50
KLAC 240517C00840000	C	May 17, 2024	840.0	0.00	1.50
KLAC 240517C00850000	C	May 17, 2024	850.0	0.00	1.50
KLAC 240517C00860000	C	May 17, 2024	860.0	0.00	1.50
KLAC 240517C00870000	C	May 17, 2024	870.0	0.00	1.50
KLAC 240517C00880000	C	May 17, 2024	880.0	0.00	1.45
KLAC 240517C00890000	C	May 17, 2024	890.0	0.00	1.45
KLAC 240517C00900000	C	May 17, 2024	900.0	0.00	1.40
KLAC 240517C00910000	C	May 17, 2024	910.0	0.00	1.40
KLAC 240517C00920000	C	May 17, 2024	920.0	0.00	1.40
KLAC 240517C00930000	C	May 17, 2024	930.0	0.00	1.40
KLAC 240517C00940000	C	May 17, 2024	940.0	0.00	1.40
KLAC 240517C00950000	C	May 17, 2024	950.0	0.00	1.40
KLAC 240517C00960000	C	May 17, 2024	960.0	0.00	1.35
KLAC 240517C00970000	C	May 17, 2024	970.0	0.00	1.35
KLAC 240517C00980000	C	May 17, 2024	980.0	0.00	1.35
KLAC 240517C00990000	C	May 17, 2024	990.0	0.00	1.35
KLAC 240517C01000000	C	May 17, 2024	1,000.0	0.00	1.35
KLAC 240517C01010000	C	May 17, 2024	1,010.0	0.00	1.35
KLAC 240517C01020000	C	May 17, 2024	1,020.0	0.00	1.35
KLAC 240517C01040000	C	May 17, 2024	1,040.0	0.00	1.35
KLAC 240517C01060000	C	May 17, 2024	1,060.0	0.00	1.35
KLAC 240517C01080000	C	May 17, 2024	1,080.0	0.00	0.30
KLAC 240517P00370000	P	May 17, 2024	370.0	0.00	1.35
KLAC 240517P00380000	P	May 17, 2024	380.0	0.00	1.35
KLAC 240517P00390000	P	May 17, 2024	390.0	0.00	1.35
KLAC 240517P00400000	P	May 17, 2024	400.0	0.00	1.35
KLAC 240517P00410000	P	May 17, 2024	410.0	0.00	1.35
KLAC 240517P00420000	P	May 17, 2024	420.0	0.00	1.40
KLAC 240517P00430000	P	May 17, 2024	430.0	0.00	1.40
KLAC 240517P00440000	P	May 17, 2024	440.0	0.00	1.40
KLAC 240517P00450000	P	May 17, 2024	450.0	0.00	1.40
KLAC 240517P00460000	P	May 17, 2024	460.0	0.00	1.45
KLAC 240517P00470000	P	May 17, 2024	470.0	0.00	1.50
KLAC 240517P00480000	P	May 17, 2024	480.0	0.00	1.50
KLAC 240517P00490000	P	May 17, 2024	490.0	0.00	1.50
KLAC 240517P00500000	P	May 17, 2024	500.0	0.00	1.50
KLAC 240517P00510000	P	May 17, 2024	510.0	0.05	0.90
KLAC 240517P00520000	P	May 17, 2024	520.0	0.15	1.50
KLAC 240517P00530000	P	May 17, 2024	530.0	0.30	1.55
KLAC 240517P00540000	P	May 17, 2024	540.0	0.45	1.80
KLAC 240517P00545000	P	May 17, 2024	545.0	0.65	1.70
KLAC 240517P00550000	P	May 17, 2024	550.0	1.45	1.85
KLAC 240517P00555000	P	May 17, 2024	555.0	1.75	2.15
KLAC 240517P00560000	P	May 17, 2024	560.0	2.00	2.40
KLAC 240517P00565000	P	May 17, 2024	565.0	2.40	2.85
KLAC 240517P00570000	P	May 17, 2024	570.0	2.80	3.20
KLAC 240517P00575000	P	May 17, 2024	575.0	3.20	5.80
KLAC 240517P00580000	P	May 17, 2024	580.0	3.70	4.30
KLAC 240517P00585000	P	May 17, 2024	585.0	4.30	4.90
KLAC 240517P00590000	P	May 17, 2024	590.0	5.00	9.10
KLAC 240517P00595000	P	May 17, 2024	595.0	5.70	6.70
KLAC 240517P00600000	P	May 17, 2024	600.0	6.60	7.60
KLAC 240517P00605000	P	May 17, 2024	605.0	7.60	8.50
KLAC 240517P00610000	P	May 17, 2024	610.0	8.60	9.70
KLAC 240517P00615000	P	May 17, 2024	615.0	9.80	11.00
KLAC 240517P00620000	P	May 17, 2024	620.0	11.30	14.20
KLAC 240517P00625000	P	May 17, 2024	625.0	12.70	14.00
KLAC 240517P00630000	P	May 17, 2024	630.0	14.40	15.40
KLAC 240517P00635000	P	May 17, 2024	635.0	16.10	17.10
KLAC 240517P00640000	P	May 17, 2024	640.0	18.10	19.00
KLAC 240517P00645000	P	May 17, 2024	645.0	20.20	21.10
KLAC 240517P00650000	P	May 17, 2024	650.0	22.40	23.30
KLAC 240517P00655000	P	May 17, 2024	655.0	24.80	25.70
KLAC 240517P00660000	P	May 17, 2024	660.0	27.20	28.10
KLAC 240517P00665000	P	May 17, 2024	665.0	30.00	31.00
KLAC 240517P00670000	P	May 17, 2024	670.0	32.70	33.70
KLAC 240517P00675000	P	May 17, 2024	675.0	35.70	36.80
KLAC 240517P00680000	P	May 17, 2024	680.0	38.70	40.00
KLAC 240517P00685000	P	May 17, 2024	685.0	41.80	43.20
KLAC 240517P00690000	P	May 17, 2024	690.0	42.30	47.10
KLAC 240517P00695000	P	May 17, 2024	695.0	47.50	50.60
KLAC 240517P00700000	P	May 17, 2024	700.0	49.10	54.50
KLAC 240517P00705000	P	May 17, 2024	705.0	54.80	57.70
KLAC 240517P00710000	P	May 17, 2024	710.0	58.80	62.20
KLAC 240517P00715000	P	May 17, 2024	715.0	62.40	66.40
KLAC 240517P00720000	P	May 17, 2024	720.0	65.00	72.40
KLAC 240517P00725000	P	May 17, 2024	725.0	69.20	76.70
KLAC 240517P00730000	P	May 17, 2024	730.0	73.60	80.70
KLAC 240517P00735000	P	May 17, 2024	735.0	77.80	85.10
KLAC 240517P00740000	P	May 17, 2024	740.0	82.20	89.20
KLAC 240517P00750000	P	May 17, 2024	750.0	91.60	98.50
KLAC 240517P00760000	P	May 17, 2024	760.0	100.70	108.80
KLAC 240517P00770000	P	May 17, 2024	770.0	110.40	117.30
KLAC 240517P00780000	P	May 17, 2024	780.0	120.00	127.00
KLAC 240517P00790000	P	May 17, 2024	790.0	129.00	136.90
KLAC 240517P00800000	P	May 17, 2024	800.0	139.40	146.40
KLAC 240517P00810000	P	May 17, 2024	810.0	149.60	156.40
KLAC 240517P00820000	P	May 17, 2024	820.0	159.60	166.00
KLAC 240517P00830000	P	May 17, 2024	830.0	169.60	176.50
KLAC 240517P00840000	P	May 17, 2024	840.0	179.60	186.50
KLAC 240517P00850000	P	May 17, 2024	850.0	189.10	196.40
KLAC 240517P00860000	P	May 17, 2024	860.0	199.60	206.40
KLAC 240517P00870000	P	May 17, 2024	870.0	209.60	216.50
KLAC 240517P00880000	P	May 17, 2024	880.0	219.60	226.50
KLAC 240517P00890000	P	May 17, 2024	890.0	229.30	236.30
KLAC 240517P00900000	P	May 17, 2024	900.0	240.10	246.50
KLAC 240517P00910000	P	May 17, 2024	910.0	249.10	256.50
KLAC 240517P00920000	P	May 17, 2024	920.0	259.60	266.50
KLAC 240517P00930000	P	May 17, 2024	930.0	269.70	276.40
KLAC 240517P00940000	P	May 17, 2024	940.0	279.60	286.60
KLAC 240517P00950000	P	May 17, 2024	950.0	289.00	296.80
KLAC 240517P00960000	P	May 17, 2024	960.0	299.70	306.80
KLAC 240517P00970000	P	May 17, 2024	970.0	309.60	316.60
KLAC 240517P00980000	P	May 17, 2024	980.0	319.00	326.80
KLAC 240517P00990000	P	May 17, 2024	990.0	329.60	336.50
KLAC 240517P01000000	P	May 17, 2024	1,000.0	339.00	346.60
KLAC 240517P01010000	P	May 17, 2024	1,010.0	349.60	356.40
KLAC 240517P01020000	P	May 17, 2024	1,020.0	359.60	366.60
KLAC 240517P01040000	P	May 17, 2024	1,040.0	379.70	385.40
KLAC 240517P01060000	P	May 17, 2024	1,060.0	399.60	406.60
KLAC 240517P01080000	P	May 17, 2024	1,080.0	419.60	428.00
KLAC 240524C00370000	C	May 24, 2024	370.0	284.90	291.50
KLAC 240524C00380000	C	May 24, 2024	380.0	274.90	281.70
KLAC 240524C00390000	C	May 24, 2024	390.0	264.70	271.60
KLAC 240524C00400000	C	May 24, 2024	400.0	254.50	261.60
KLAC 240524C00410000	C	May 24, 2024	410.0	244.90	251.60
KLAC 240524C00420000	C	May 24, 2024	420.0	234.50	241.70
KLAC 240524C00430000	C	May 24, 2024	430.0	225.00	231.70
KLAC 240524C00440000	C	May 24, 2024	440.0	214.90	221.70
KLAC 240524C00450000	C	May 24, 2024	450.0	205.10	211.80
KLAC 240524C00460000	C	May 24, 2024	460.0	194.90	201.90
KLAC 240524C00470000	C	May 24, 2024	470.0	185.00	192.00
KLAC 240524C00480000	C	May 24, 2024	480.0	175.00	182.10
KLAC 240524C00490000	C	May 24, 2024	490.0	165.30	172.20
KLAC 240524C00500000	C	May 24, 2024	500.0	155.50	162.40
KLAC 240524C00510000	C	May 24, 2024	510.0	145.80	152.60
KLAC 240524C00520000	C	May 24, 2024	520.0	136.20	142.90
KLAC 240524C00530000	C	May 24, 2024	530.0	126.20	133.30
KLAC 240524C00540000	C	May 24, 2024	540.0	116.90	123.60
KLAC 240524C00550000	C	May 24, 2024	550.0	107.30	114.50
KLAC 240524C00560000	C	May 24, 2024	560.0	98.60	105.40
KLAC 240524C00570000	C	May 24, 2024	570.0	90.30	95.80
KLAC 240524C00580000	C	May 24, 2024	580.0	80.60	88.00
KLAC 240524C00590000	C	May 24, 2024	590.0	72.30	79.60
KLAC 240524C00600000	C	May 24, 2024	600.0	65.30	71.00
KLAC 240524C00610000	C	May 24, 2024	610.0	57.20	63.20
KLAC 240524C00620000	C	May 24, 2024	620.0	49.90	56.00
KLAC 240524C00630000	C	May 24, 2024	630.0	43.80	48.80
KLAC 240524C00640000	C	May 24, 2024	640.0	37.50	41.80
KLAC 240524C00650000	C	May 24, 2024	650.0	31.90	36.60
KLAC 240524C00660000	C	May 24, 2024	660.0	26.80	30.60
KLAC 240524C00670000	C	May 24, 2024	670.0	22.30	25.90
KLAC 240524C00680000	C	May 24, 2024	680.0	18.80	21.80
KLAC 240524C00690000	C	May 24, 2024	690.0	15.40	18.40
KLAC 240524C00700000	C	May 24, 2024	700.0	12.50	15.10
KLAC 240524C00710000	C	May 24, 2024	710.0	9.70	12.40
KLAC 240524C00720000	C	May 24, 2024	720.0	7.70	10.30
KLAC 240524C00730000	C	May 24, 2024	730.0	6.00	8.60
KLAC 240524C00740000	C	May 24, 2024	740.0	5.10	6.90
KLAC 240524C00750000	C	May 24, 2024	750.0	3.70	5.50
KLAC 240524C00760000	C	May 24, 2024	760.0	2.85	4.60
KLAC 240524C00770000	C	May 24, 2024	770.0	2.35	4.10
KLAC 240524C00780000	C	May 24, 2024	780.0	1.85	2.85
KLAC 240524C00790000	C	May 24, 2024	790.0	1.45	2.40
KLAC 240524C00800000	C	May 24, 2024	800.0	0.90	1.95
KLAC 240524C00810000	C	May 24, 2024	810.0	0.30	3.80
KLAC 240524C00820000	C	May 24, 2024	820.0	0.20	3.70
KLAC 240524C00830000	C	May 24, 2024	830.0	0.15	1.50
KLAC 240524C00840000	C	May 24, 2024	840.0	0.05	4.70
KLAC 240524C00850000	C	May 24, 2024	850.0	0.00	4.60
KLAC 240524C00860000	C	May 24, 2024	860.0	0.00	4.50
KLAC 240524C00870000	C	May 24, 2024	870.0	0.00	1.50
KLAC 240524C00880000	C	May 24, 2024	880.0	0.00	1.50
KLAC 240524C00890000	C	May 24, 2024	890.0	0.00	4.50
KLAC 240524C00900000	C	May 24, 2024	900.0	0.00	1.50
KLAC 240524C00910000	C	May 24, 2024	910.0	0.00	4.50
KLAC 240524C00920000	C	May 24, 2024	920.0	0.00	4.50
KLAC 240524C00930000	C	May 24, 2024	930.0	0.00	1.50
KLAC 240524C00940000	C	May 24, 2024	940.0	0.00	1.50
KLAC 240524C00950000	C	May 24, 2024	950.0	0.00	1.50
KLAC 240524C00960000	C	May 24, 2024	960.0	0.05	0.75
KLAC 240524P00370000	P	May 24, 2024	370.0	0.00	4.30
KLAC 240524P00380000	P	May 24, 2024	380.0	0.00	4.30
KLAC 240524P00390000	P	May 24, 2024	390.0	0.00	4.30
KLAC 240524P00400000	P	May 24, 2024	400.0	0.00	4.30
KLAC 240524P00410000	P	May 24, 2024	410.0	0.00	4.30
KLAC 240524P00420000	P	May 24, 2024	420.0	0.00	4.30
KLAC 240524P00430000	P	May 24, 2024	430.0	0.00	4.30
KLAC 240524P00440000	P	May 24, 2024	440.0	0.00	1.50
KLAC 240524P00450000	P	May 24, 2024	450.0	0.00	4.30
KLAC 240524P00460000	P	May 24, 2024	460.0	0.00	4.40
KLAC 240524P00470000	P	May 24, 2024	470.0	0.00	4.40
KLAC 240524P00480000	P	May 24, 2024	480.0	0.00	4.50
KLAC 240524P00490000	P	May 24, 2024	490.0	0.00	4.60
KLAC 240524P00500000	P	May 24, 2024	500.0	0.00	4.60
KLAC 240524P00510000	P	May 24, 2024	510.0	0.00	1.55
KLAC 240524P00520000	P	May 24, 2024	520.0	0.15	5.10
KLAC 240524P00530000	P	May 24, 2024	530.0	0.45	2.15
KLAC 240524P00540000	P	May 24, 2024	540.0	1.25	2.55
KLAC 240524P00550000	P	May 24, 2024	550.0	1.90	2.95
KLAC 240524P00560000	P	May 24, 2024	560.0	2.75	4.00
KLAC 240524P00570000	P	May 24, 2024	570.0	3.50	5.10
KLAC 240524P00580000	P	May 24, 2024	580.0	4.40	6.30
KLAC 240524P00590000	P	May 24, 2024	590.0	5.60	9.00
KLAC 240524P00600000	P	May 24, 2024	600.0	7.30	11.10
KLAC 240524P00610000	P	May 24, 2024	610.0	10.20	13.90
KLAC 240524P00620000	P	May 24, 2024	620.0	12.30	16.40
KLAC 240524P00630000	P	May 24, 2024	630.0	16.00	19.70
KLAC 240524P00640000	P	May 24, 2024	640.0	19.00	23.80
KLAC 240524P00650000	P	May 24, 2024	650.0	23.50	27.20
KLAC 240524P00660000	P	May 24, 2024	660.0	28.10	32.00
KLAC 240524P00670000	P	May 24, 2024	670.0	33.90	37.60
KLAC 240524P00680000	P	May 24, 2024	680.0	40.10	43.70
KLAC 240524P00690000	P	May 24, 2024	690.0	46.60	50.20
KLAC 240524P00700000	P	May 24, 2024	700.0	52.60	57.40
KLAC 240524P00710000	P	May 24, 2024	710.0	60.20	65.00
KLAC 240524P00720000	P	May 24, 2024	720.0	67.60	73.20
KLAC 240524P00730000	P	May 24, 2024	730.0	76.20	81.70
KLAC 240524P00740000	P	May 24, 2024	740.0	84.70	90.60
KLAC 240524P00750000	P	May 24, 2024	750.0	93.80	99.60
KLAC 240524P00760000	P	May 24, 2024	760.0	102.20	108.90
KLAC 240524P00770000	P	May 24, 2024	770.0	111.10	118.30
KLAC 240524P00780000	P	May 24, 2024	780.0	120.60	127.30
KLAC 240524P00790000	P	May 24, 2024	790.0	130.20	136.80
KLAC 240524P00800000	P	May 24, 2024	800.0	139.90	146.80
KLAC 240524P00810000	P	May 24, 2024	810.0	149.80	156.90
KLAC 240524P00820000	P	May 24, 2024	820.0	159.70	166.40
KLAC 240524P00830000	P	May 24, 2024	830.0	169.60	176.20
KLAC 240524P00840000	P	May 24, 2024	840.0	179.60	186.00
KLAC 240524P00850000	P	May 24, 2024	850.0	189.60	196.10
KLAC 240524P00860000	P	May 24, 2024	860.0	199.60	206.10
KLAC 240524P00870000	P	May 24, 2024	870.0	209.60	215.70
KLAC 240524P00880000	P	May 24, 2024	880.0	219.60	226.50
KLAC 240524P00890000	P	May 24, 2024	890.0	229.60	236.10
KLAC 240524P00900000	P	May 24, 2024	900.0	239.60	246.30
KLAC 240524P00910000	P	May 24, 2024	910.0	249.60	256.40
KLAC 240524P00920000	P	May 24, 2024	920.0	259.60	266.60
KLAC 240524P00930000	P	May 24, 2024	930.0	269.60	276.70
KLAC 240524P00940000	P	May 24, 2024	940.0	279.60	286.60
KLAC 240524P00950000	P	May 24, 2024	950.0	289.60	296.80
KLAC 240524P00960000	P	May 24, 2024	960.0	299.60	306.50
KLAC 240531C00370000	C	May 31, 2024	370.0	284.90	291.40
KLAC 240531C00380000	C	May 31, 2024	380.0	274.70	281.80
KLAC 240531C00390000	C	May 31, 2024	390.0	265.00	271.60
KLAC 240531C00400000	C	May 31, 2024	400.0	255.10	261.60
KLAC 240531C00410000	C	May 31, 2024	410.0	245.10	251.70
KLAC 240531C00420000	C	May 31, 2024	420.0	235.00	241.70
KLAC 240531C00430000	C	May 31, 2024	430.0	225.10	231.80
KLAC 240531C00440000	C	May 31, 2024	440.0	215.30	221.80
KLAC 240531C00450000	C	May 31, 2024	450.0	205.20	211.90
KLAC 240531C00460000	C	May 31, 2024	460.0	195.10	202.00
KLAC 240531C00470000	C	May 31, 2024	470.0	185.30	192.10
KLAC 240531C00480000	C	May 31, 2024	480.0	175.50	182.20
KLAC 240531C00490000	C	May 31, 2024	490.0	166.30	172.40
KLAC 240531C00500000	C	May 31, 2024	500.0	156.10	162.70
KLAC 240531C00510000	C	May 31, 2024	510.0	146.20	153.00
KLAC 240531C00520000	C	May 31, 2024	520.0	136.70	143.20
KLAC 240531C00530000	C	May 31, 2024	530.0	127.00	133.90
KLAC 240531C00540000	C	May 31, 2024	540.0	118.00	124.70
KLAC 240531C00550000	C	May 31, 2024	550.0	108.40	115.70
KLAC 240531C00560000	C	May 31, 2024	560.0	99.10	105.90
KLAC 240531C00570000	C	May 31, 2024	570.0	90.50	97.80
KLAC 240531C00580000	C	May 31, 2024	580.0	82.00	89.70
KLAC 240531C00590000	C	May 31, 2024	590.0	73.90	80.00
KLAC 240531C00600000	C	May 31, 2024	600.0	65.80	73.50
KLAC 240531C00610000	C	May 31, 2024	610.0	58.20	65.40
KLAC 240531C00620000	C	May 31, 2024	620.0	51.50	57.90
KLAC 240531C00630000	C	May 31, 2024	630.0	44.90	50.60
KLAC 240531C00640000	C	May 31, 2024	640.0	39.30	44.10
KLAC 240531C00650000	C	May 31, 2024	650.0	33.30	38.00
KLAC 240531C00660000	C	May 31, 2024	660.0	29.10	33.10
KLAC 240531C00670000	C	May 31, 2024	670.0	24.10	28.60
KLAC 240531C00680000	C	May 31, 2024	680.0	20.40	24.50
KLAC 240531C00690000	C	May 31, 2024	690.0	16.50	20.60
KLAC 240531C00700000	C	May 31, 2024	700.0	14.10	18.00
KLAC 240531C00710000	C	May 31, 2024	710.0	11.80	14.50
KLAC 240531C00720000	C	May 31, 2024	720.0	9.10	12.10
KLAC 240531C00730000	C	May 31, 2024	730.0	7.40	9.80
KLAC 240531C00740000	C	May 31, 2024	740.0	5.90	8.20
KLAC 240531C00750000	C	May 31, 2024	750.0	5.00	6.60
KLAC 240531C00760000	C	May 31, 2024	760.0	3.70	5.40
KLAC 240531C00770000	C	May 31, 2024	770.0	2.80	4.60
KLAC 240531C00780000	C	May 31, 2024	780.0	2.50	3.50
KLAC 240531C00790000	C	May 31, 2024	790.0	1.75	3.00
KLAC 240531C00800000	C	May 31, 2024	800.0	1.35	2.60
KLAC 240531C00810000	C	May 31, 2024	810.0	1.10	1.90
KLAC 240531C00820000	C	May 31, 2024	820.0	0.25	4.00
KLAC 240531C00830000	C	May 31, 2024	830.0	0.10	3.80
KLAC 240531C00840000	C	May 31, 2024	840.0	0.00	4.80
KLAC 240531C00850000	C	May 31, 2024	850.0	0.00	4.80
KLAC 240531C00860000	C	May 31, 2024	860.0	0.00	4.60
KLAC 240531C00870000	C	May 31, 2024	870.0	0.00	4.50
KLAC 240531C00880000	C	May 31, 2024	880.0	0.00	4.50
KLAC 240531C00890000	C	May 31, 2024	890.0	0.00	4.40
KLAC 240531C00900000	C	May 31, 2024	900.0	0.00	4.40
KLAC 240531C00910000	C	May 31, 2024	910.0	0.00	4.30
KLAC 240531C00920000	C	May 31, 2024	920.0	0.00	4.30
KLAC 240531C00930000	C	May 31, 2024	930.0	0.00	4.30
KLAC 240531C00940000	C	May 31, 2024	940.0	0.00	4.30
KLAC 240531C00950000	C	May 31, 2024	950.0	0.00	2.50
KLAC 240531C00960000	C	May 31, 2024	960.0	0.00	4.30
KLAC 240531P00370000	P	May 31, 2024	370.0	0.00	4.30
KLAC 240531P00380000	P	May 31, 2024	380.0	0.00	4.30
KLAC 240531P00390000	P	May 31, 2024	390.0	0.00	4.30
KLAC 240531P00400000	P	May 31, 2024	400.0	0.00	4.30
KLAC 240531P00410000	P	May 31, 2024	410.0	0.00	4.30
KLAC 240531P00420000	P	May 31, 2024	420.0	0.00	4.30
KLAC 240531P00430000	P	May 31, 2024	430.0	0.00	4.30
KLAC 240531P00440000	P	May 31, 2024	440.0	0.00	1.50
KLAC 240531P00450000	P	May 31, 2024	450.0	0.00	4.40
KLAC 240531P00460000	P	May 31, 2024	460.0	0.00	4.40
KLAC 240531P00470000	P	May 31, 2024	470.0	0.00	4.50
KLAC 240531P00480000	P	May 31, 2024	480.0	0.00	4.60
KLAC 240531P00490000	P	May 31, 2024	490.0	0.00	4.80
KLAC 240531P00500000	P	May 31, 2024	500.0	0.10	4.80
KLAC 240531P00510000	P	May 31, 2024	510.0	0.25	3.80
KLAC 240531P00520000	P	May 31, 2024	520.0	0.45	4.10
KLAC 240531P00530000	P	May 31, 2024	530.0	1.40	2.35
KLAC 240531P00540000	P	May 31, 2024	540.0	1.85	2.85
KLAC 240531P00550000	P	May 31, 2024	550.0	2.45	3.70
KLAC 240531P00560000	P	May 31, 2024	560.0	3.30	4.70
KLAC 240531P00570000	P	May 31, 2024	570.0	4.10	6.10
KLAC 240531P00580000	P	May 31, 2024	580.0	5.60	7.60
KLAC 240531P00590000	P	May 31, 2024	590.0	6.70	9.30
KLAC 240531P00600000	P	May 31, 2024	600.0	8.60	11.80
KLAC 240531P00610000	P	May 31, 2024	610.0	11.20	15.30
KLAC 240531P00620000	P	May 31, 2024	620.0	13.80	17.50
KLAC 240531P00630000	P	May 31, 2024	630.0	16.70	20.90
KLAC 240531P00640000	P	May 31, 2024	640.0	20.80	25.60
KLAC 240531P00650000	P	May 31, 2024	650.0	25.30	28.80
KLAC 240531P00660000	P	May 31, 2024	660.0	29.80	33.70
KLAC 240531P00670000	P	May 31, 2024	670.0	35.30	40.30
KLAC 240531P00680000	P	May 31, 2024	680.0	41.20	45.50
KLAC 240531P00690000	P	May 31, 2024	690.0	47.80	51.90
KLAC 240531P00700000	P	May 31, 2024	700.0	54.30	59.00
KLAC 240531P00710000	P	May 31, 2024	710.0	61.00	66.50
KLAC 240531P00720000	P	May 31, 2024	720.0	69.20	74.20
KLAC 240531P00730000	P	May 31, 2024	730.0	77.20	83.10
KLAC 240531P00740000	P	May 31, 2024	740.0	85.70	91.00
KLAC 240531P00750000	P	May 31, 2024	750.0	93.60	100.70
KLAC 240531P00760000	P	May 31, 2024	760.0	103.10	108.20
KLAC 240531P00770000	P	May 31, 2024	770.0	111.40	118.90
KLAC 240531P00780000	P	May 31, 2024	780.0	121.00	128.00
KLAC 240531P00790000	P	May 31, 2024	790.0	130.60	137.10
KLAC 240531P00800000	P	May 31, 2024	800.0	140.20	147.40
KLAC 240531P00810000	P	May 31, 2024	810.0	149.90	156.90
KLAC 240531P00820000	P	May 31, 2024	820.0	159.80	166.60
KLAC 240531P00830000	P	May 31, 2024	830.0	169.60	175.60
KLAC 240531P00840000	P	May 31, 2024	840.0	179.60	186.40
KLAC 240531P00850000	P	May 31, 2024	850.0	189.60	196.20
KLAC 240531P00860000	P	May 31, 2024	860.0	199.60	206.00
KLAC 240531P00870000	P	May 31, 2024	870.0	209.60	216.30
KLAC 240531P00880000	P	May 31, 2024	880.0	219.60	227.40
KLAC 240531P00890000	P	May 31, 2024	890.0	229.60	236.40
KLAC 240531P00900000	P	May 31, 2024	900.0	239.60	246.40
KLAC 240531P00910000	P	May 31, 2024	910.0	249.60	256.50
KLAC 240531P00920000	P	May 31, 2024	920.0	259.60	266.80
KLAC 240531P00930000	P	May 31, 2024	930.0	269.60	276.80
KLAC 240531P00940000	P	May 31, 2024	940.0	279.60	286.70
KLAC 240531P00950000	P	May 31, 2024	950.0	289.60	296.70
KLAC 240531P00960000	P	May 31, 2024	960.0	299.60	306.80
KLAC 240621C00180000	C	Jun 21, 2024	180.0	473.70	481.20
KLAC 240621C00185000	C	Jun 21, 2024	185.0	469.30	474.60
KLAC 240621C00190000	C	Jun 21, 2024	190.0	463.90	469.50
KLAC 240621C00195000	C	Jun 21, 2024	195.0	458.80	466.00
KLAC 240621C00200000	C	Jun 21, 2024	200.0	454.20	461.10
KLAC 240621C00210000	C	Jun 21, 2024	210.0	444.80	449.20
KLAC 240621C00220000	C	Jun 21, 2024	220.0	434.30	439.70
KLAC 240621C00230000	C	Jun 21, 2024	230.0	424.30	431.50
KLAC 240621C00240000	C	Jun 21, 2024	240.0	414.10	419.60
KLAC 240621C00250000	C	Jun 21, 2024	250.0	404.20	411.20
KLAC 240621C00260000	C	Jun 21, 2024	260.0	394.30	401.30
KLAC 240621C00270000	C	Jun 21, 2024	270.0	384.70	391.40
KLAC 240621C00280000	C	Jun 21, 2024	280.0	374.70	381.50
KLAC 240621C00290000	C	Jun 21, 2024	290.0	365.00	371.40
KLAC 240621C00300000	C	Jun 21, 2024	300.0	355.10	361.70
KLAC 240621C00310000	C	Jun 21, 2024	310.0	345.20	351.90
KLAC 240621C00320000	C	Jun 21, 2024	320.0	335.20	342.00
KLAC 240621C00330000	C	Jun 21, 2024	330.0	325.80	332.10
KLAC 240621C00340000	C	Jun 21, 2024	340.0	315.40	322.20
KLAC 240621C00350000	C	Jun 21, 2024	350.0	305.40	312.30
KLAC 240621C00360000	C	Jun 21, 2024	360.0	295.50	302.40
KLAC 240621C00370000	C	Jun 21, 2024	370.0	285.70	292.00
KLAC 240621C00380000	C	Jun 21, 2024	380.0	275.80	282.60
KLAC 240621C00390000	C	Jun 21, 2024	390.0	265.90	272.70
KLAC 240621C00400000	C	Jun 21, 2024	400.0	256.20	262.90
KLAC 240621C00410000	C	Jun 21, 2024	410.0	246.30	253.00
KLAC 240621C00420000	C	Jun 21, 2024	420.0	236.10	242.90
KLAC 240621C00430000	C	Jun 21, 2024	430.0	226.50	233.30
KLAC 240621C00440000	C	Jun 21, 2024	440.0	216.40	223.50
KLAC 240621C00450000	C	Jun 21, 2024	450.0	206.90	213.50
KLAC 240621C00460000	C	Jun 21, 2024	460.0	197.30	204.00
KLAC 240621C00470000	C	Jun 21, 2024	470.0	187.40	194.30
KLAC 240621C00480000	C	Jun 21, 2024	480.0	177.70	184.60
KLAC 240621C00490000	C	Jun 21, 2024	490.0	168.10	174.90
KLAC 240621C00500000	C	Jun 21, 2024	500.0	158.90	165.40
KLAC 240621C00510000	C	Jun 21, 2024	510.0	149.00	156.00
KLAC 240621C00520000	C	Jun 21, 2024	520.0	139.70	146.80
KLAC 240621C00530000	C	Jun 21, 2024	530.0	130.70	138.00
KLAC 240621C00540000	C	Jun 21, 2024	540.0	121.30	128.90
KLAC 240621C00550000	C	Jun 21, 2024	550.0	114.20	118.20
KLAC 240621C00560000	C	Jun 21, 2024	560.0	105.30	110.00
KLAC 240621C00570000	C	Jun 21, 2024	570.0	95.60	100.40
KLAC 240621C00580000	C	Jun 21, 2024	580.0	89.00	92.30
KLAC 240621C00590000	C	Jun 21, 2024	590.0	81.20	84.10
KLAC 240621C00600000	C	Jun 21, 2024	600.0	71.30	76.50
KLAC 240621C00610000	C	Jun 21, 2024	610.0	66.50	69.30
KLAC 240621C00620000	C	Jun 21, 2024	620.0	60.40	61.80
KLAC 240621C00630000	C	Jun 21, 2024	630.0	54.00	55.30
KLAC 240621C00640000	C	Jun 21, 2024	640.0	48.00	49.50
KLAC 240621C00650000	C	Jun 21, 2024	650.0	42.60	43.80
KLAC 240621C00660000	C	Jun 21, 2024	660.0	37.70	38.70
KLAC 240621C00670000	C	Jun 21, 2024	670.0	33.00	33.90
KLAC 240621C00680000	C	Jun 21, 2024	680.0	28.90	29.80
KLAC 240621C00690000	C	Jun 21, 2024	690.0	25.00	26.20
KLAC 240621C00700000	C	Jun 21, 2024	700.0	21.60	22.80
KLAC 240621C00710000	C	Jun 21, 2024	710.0	18.50	19.70
KLAC 240621C00720000	C	Jun 21, 2024	720.0	15.70	17.00
KLAC 240621C00730000	C	Jun 21, 2024	730.0	13.20	14.60
KLAC 240621C00740000	C	Jun 21, 2024	740.0	11.10	12.70
KLAC 240621C00750000	C	Jun 21, 2024	750.0	9.20	10.80
KLAC 240621C00760000	C	Jun 21, 2024	760.0	8.30	9.00
KLAC 240621C00770000	C	Jun 21, 2024	770.0	6.70	7.80
KLAC 240621C00780000	C	Jun 21, 2024	780.0	5.60	6.30
KLAC 240621C00790000	C	Jun 21, 2024	790.0	4.60	5.50
KLAC 240621C00800000	C	Jun 21, 2024	800.0	3.80	4.70
KLAC 240621C00810000	C	Jun 21, 2024	810.0	3.30	3.70
KLAC 240621C00820000	C	Jun 21, 2024	820.0	2.55	3.10
KLAC 240621C00830000	C	Jun 21, 2024	830.0	2.10	2.75
KLAC 240621C00840000	C	Jun 21, 2024	840.0	1.75	2.15
KLAC 240621C00850000	C	Jun 21, 2024	850.0	1.05	2.45
KLAC 240621C00860000	C	Jun 21, 2024	860.0	0.60	2.00
KLAC 240621C00870000	C	Jun 21, 2024	870.0	0.40	1.75
KLAC 240621C00880000	C	Jun 21, 2024	880.0	0.25	1.00
KLAC 240621C00890000	C	Jun 21, 2024	890.0	0.20	1.10
KLAC 240621C00900000	C	Jun 21, 2024	900.0	0.15	1.10
KLAC 240621C00910000	C	Jun 21, 2024	910.0	0.10	1.50
KLAC 240621C00920000	C	Jun 21, 2024	920.0	0.05	1.50
KLAC 240621C00930000	C	Jun 21, 2024	930.0	0.10	0.80
KLAC 240621C00940000	C	Jun 21, 2024	940.0	0.15	0.80
KLAC 240621C00950000	C	Jun 21, 2024	950.0	0.15	0.80
KLAC 240621C00960000	C	Jun 21, 2024	960.0	0.00	1.50
KLAC 240621C00980000	C	Jun 21, 2024	980.0	0.00	1.50
KLAC 240621C01000000	C	Jun 21, 2024	1,000.0	0.00	1.50
KLAC 240621C01020000	C	Jun 21, 2024	1,020.0	0.00	1.45
KLAC 240621C01040000	C	Jun 21, 2024	1,040.0	0.00	1.45
KLAC 240621C01060000	C	Jun 21, 2024	1,060.0	0.00	1.40
KLAC 240621C01080000	C	Jun 21, 2024	1,080.0	0.00	1.40
KLAC 240621P00180000	P	Jun 21, 2024	180.0	0.00	2.60
KLAC 240621P00185000	P	Jun 21, 2024	185.0	0.00	2.60
KLAC 240621P00190000	P	Jun 21, 2024	190.0	0.00	2.60
KLAC 240621P00195000	P	Jun 21, 2024	195.0	0.00	2.60
KLAC 240621P00200000	P	Jun 21, 2024	200.0	0.00	2.60
KLAC 240621P00210000	P	Jun 21, 2024	210.0	0.00	1.35
KLAC 240621P00220000	P	Jun 21, 2024	220.0	0.00	1.35
KLAC 240621P00230000	P	Jun 21, 2024	230.0	0.00	1.35
KLAC 240621P00240000	P	Jun 21, 2024	240.0	0.00	1.35
KLAC 240621P00250000	P	Jun 21, 2024	250.0	0.00	0.45
KLAC 240621P00260000	P	Jun 21, 2024	260.0	0.05	0.30
KLAC 240621P00270000	P	Jun 21, 2024	270.0	0.00	2.60
KLAC 240621P00280000	P	Jun 21, 2024	280.0	0.00	0.45
KLAC 240621P00290000	P	Jun 21, 2024	290.0	0.00	0.30
KLAC 240621P00300000	P	Jun 21, 2024	300.0	0.00	0.50
KLAC 240621P00310000	P	Jun 21, 2024	310.0	0.05	0.35
KLAC 240621P00320000	P	Jun 21, 2024	320.0	0.00	0.40
KLAC 240621P00330000	P	Jun 21, 2024	330.0	0.00	0.40
KLAC 240621P00340000	P	Jun 21, 2024	340.0	0.00	0.40
KLAC 240621P00350000	P	Jun 21, 2024	350.0	0.10	0.60
KLAC 240621P00360000	P	Jun 21, 2024	360.0	0.00	0.50
KLAC 240621P00370000	P	Jun 21, 2024	370.0	0.00	0.55
KLAC 240621P00380000	P	Jun 21, 2024	380.0	0.00	0.55
KLAC 240621P00390000	P	Jun 21, 2024	390.0	0.00	0.60
KLAC 240621P00400000	P	Jun 21, 2024	400.0	0.05	1.50
KLAC 240621P00410000	P	Jun 21, 2024	410.0	0.05	0.75
KLAC 240621P00420000	P	Jun 21, 2024	420.0	0.05	1.50
KLAC 240621P00430000	P	Jun 21, 2024	430.0	0.05	1.50
KLAC 240621P00440000	P	Jun 21, 2024	440.0	0.10	1.50
KLAC 240621P00450000	P	Jun 21, 2024	450.0	0.10	1.50
KLAC 240621P00460000	P	Jun 21, 2024	460.0	0.75	1.00
KLAC 240621P00470000	P	Jun 21, 2024	470.0	0.30	1.60
KLAC 240621P00480000	P	Jun 21, 2024	480.0	0.45	1.80
KLAC 240621P00490000	P	Jun 21, 2024	490.0	0.65	2.05
KLAC 240621P00500000	P	Jun 21, 2024	500.0	1.30	2.00
KLAC 240621P00510000	P	Jun 21, 2024	510.0	2.25	2.50
KLAC 240621P00520000	P	Jun 21, 2024	520.0	2.75	3.10
KLAC 240621P00530000	P	Jun 21, 2024	530.0	3.50	3.90
KLAC 240621P00540000	P	Jun 21, 2024	540.0	4.30	4.80
KLAC 240621P00550000	P	Jun 21, 2024	550.0	5.20	5.90
KLAC 240621P00560000	P	Jun 21, 2024	560.0	6.40	7.20
KLAC 240621P00570000	P	Jun 21, 2024	570.0	7.80	9.00
KLAC 240621P00580000	P	Jun 21, 2024	580.0	9.40	10.70
KLAC 240621P00590000	P	Jun 21, 2024	590.0	11.50	12.80
KLAC 240621P00600000	P	Jun 21, 2024	600.0	14.20	15.30
KLAC 240621P00610000	P	Jun 21, 2024	610.0	17.00	18.10
KLAC 240621P00620000	P	Jun 21, 2024	620.0	20.10	21.20
KLAC 240621P00630000	P	Jun 21, 2024	630.0	23.80	24.80
KLAC 240621P00640000	P	Jun 21, 2024	640.0	27.80	29.10
KLAC 240621P00650000	P	Jun 21, 2024	650.0	32.20	33.40
KLAC 240621P00660000	P	Jun 21, 2024	660.0	37.10	38.40
KLAC 240621P00670000	P	Jun 21, 2024	670.0	42.40	43.70
KLAC 240621P00680000	P	Jun 21, 2024	680.0	48.30	49.50
KLAC 240621P00690000	P	Jun 21, 2024	690.0	54.00	56.10
KLAC 240621P00700000	P	Jun 21, 2024	700.0	60.70	62.60
KLAC 240621P00710000	P	Jun 21, 2024	710.0	67.70	69.80
KLAC 240621P00720000	P	Jun 21, 2024	720.0	74.50	78.60
KLAC 240621P00730000	P	Jun 21, 2024	730.0	81.50	86.40
KLAC 240621P00740000	P	Jun 21, 2024	740.0	89.40	93.90
KLAC 240621P00750000	P	Jun 21, 2024	750.0	98.50	101.70
KLAC 240621P00760000	P	Jun 21, 2024	760.0	107.00	111.10
KLAC 240621P00770000	P	Jun 21, 2024	770.0	115.70	119.10
KLAC 240621P00780000	P	Jun 21, 2024	780.0	125.00	129.30
KLAC 240621P00790000	P	Jun 21, 2024	790.0	131.60	138.70
KLAC 240621P00800000	P	Jun 21, 2024	800.0	141.10	148.40
KLAC 240621P00810000	P	Jun 21, 2024	810.0	150.80	158.00
KLAC 240621P00820000	P	Jun 21, 2024	820.0	160.30	167.20
KLAC 240621P00830000	P	Jun 21, 2024	830.0	170.00	176.70
KLAC 240621P00840000	P	Jun 21, 2024	840.0	179.80	186.80
KLAC 240621P00850000	P	Jun 21, 2024	850.0	189.70	196.30
KLAC 240621P00860000	P	Jun 21, 2024	860.0	199.60	206.40
KLAC 240621P00870000	P	Jun 21, 2024	870.0	209.60	216.30
KLAC 240621P00880000	P	Jun 21, 2024	880.0	219.60	226.30
KLAC 240621P00890000	P	Jun 21, 2024	890.0	229.60	236.20
KLAC 240621P00900000	P	Jun 21, 2024	900.0	239.60	246.50
KLAC 240621P00910000	P	Jun 21, 2024	910.0	249.60	256.50
KLAC 240621P00920000	P	Jun 21, 2024	920.0	259.60	266.40
KLAC 240621P00930000	P	Jun 21, 2024	930.0	269.60	276.70
KLAC 240621P00940000	P	Jun 21, 2024	940.0	279.60	286.70
KLAC 240621P00950000	P	Jun 21, 2024	950.0	289.60	296.50
KLAC 240621P00960000	P	Jun 21, 2024	960.0	299.60	306.50
KLAC 240621P00980000	P	Jun 21, 2024	980.0	319.60	326.60
KLAC 240621P01000000	P	Jun 21, 2024	1,000.0	339.60	346.40
KLAC 240621P01020000	P	Jun 21, 2024	1,020.0	359.60	366.30
KLAC 240621P01040000	P	Jun 21, 2024	1,040.0	379.60	386.50
KLAC 240621P01060000	P	Jun 21, 2024	1,060.0	399.60	406.60
KLAC 240621P01080000	P	Jun 21, 2024	1,080.0	419.60	425.10
KLAC 240719C00330000	C	Jul 19, 2024	330.0	326.70	333.60
KLAC 240719C00340000	C	Jul 19, 2024	340.0	317.10	323.80
KLAC 240719C00350000	C	Jul 19, 2024	350.0	307.20	314.20
KLAC 240719C00360000	C	Jul 19, 2024	360.0	297.30	304.40
KLAC 240719C00370000	C	Jul 19, 2024	370.0	287.40	294.30
KLAC 240719C00380000	C	Jul 19, 2024	380.0	277.60	284.50
KLAC 240719C00390000	C	Jul 19, 2024	390.0	268.10	274.70
KLAC 240719C00400000	C	Jul 19, 2024	400.0	257.90	265.30
KLAC 240719C00410000	C	Jul 19, 2024	410.0	248.30	255.40
KLAC 240719C00420000	C	Jul 19, 2024	420.0	238.40	245.40
KLAC 240719C00430000	C	Jul 19, 2024	430.0	228.50	236.40
KLAC 240719C00440000	C	Jul 19, 2024	440.0	219.10	226.00
KLAC 240719C00450000	C	Jul 19, 2024	450.0	209.40	216.40
KLAC 240719C00460000	C	Jul 19, 2024	460.0	200.00	206.90
KLAC 240719C00470000	C	Jul 19, 2024	470.0	190.30	197.30
KLAC 240719C00480000	C	Jul 19, 2024	480.0	181.00	187.90
KLAC 240719C00490000	C	Jul 19, 2024	490.0	171.40	178.90
KLAC 240719C00500000	C	Jul 19, 2024	500.0	162.60	169.10
KLAC 240719C00510000	C	Jul 19, 2024	510.0	153.60	160.30
KLAC 240719C00520000	C	Jul 19, 2024	520.0	144.20	151.70
KLAC 240719C00530000	C	Jul 19, 2024	530.0	135.20	142.10
KLAC 240719C00540000	C	Jul 19, 2024	540.0	128.60	132.70
KLAC 240719C00550000	C	Jul 19, 2024	550.0	119.00	124.40
KLAC 240719C00560000	C	Jul 19, 2024	560.0	111.50	115.10
KLAC 240719C00570000	C	Jul 19, 2024	570.0	103.70	107.20
KLAC 240719C00580000	C	Jul 19, 2024	580.0	95.70	99.40
KLAC 240719C00590000	C	Jul 19, 2024	590.0	88.40	91.80
KLAC 240719C00600000	C	Jul 19, 2024	600.0	81.60	84.30
KLAC 240719C00610000	C	Jul 19, 2024	610.0	74.30	77.00
KLAC 240719C00620000	C	Jul 19, 2024	620.0	67.70	70.80
KLAC 240719C00630000	C	Jul 19, 2024	630.0	62.60	64.40
KLAC 240719C00640000	C	Jul 19, 2024	640.0	56.80	58.50
KLAC 240719C00650000	C	Jul 19, 2024	650.0	51.60	53.20
KLAC 240719C00660000	C	Jul 19, 2024	660.0	46.50	47.60
KLAC 240719C00670000	C	Jul 19, 2024	670.0	41.90	43.00
KLAC 240719C00680000	C	Jul 19, 2024	680.0	37.70	38.70
KLAC 240719C00690000	C	Jul 19, 2024	690.0	33.50	34.70
KLAC 240719C00700000	C	Jul 19, 2024	700.0	30.00	31.00
KLAC 240719C00710000	C	Jul 19, 2024	710.0	26.60	27.50
KLAC 240719C00720000	C	Jul 19, 2024	720.0	23.50	24.40
KLAC 240719C00730000	C	Jul 19, 2024	730.0	20.40	21.60
KLAC 240719C00740000	C	Jul 19, 2024	740.0	17.50	19.10
KLAC 240719C00750000	C	Jul 19, 2024	750.0	15.60	16.80
KLAC 240719C00760000	C	Jul 19, 2024	760.0	13.60	14.80
KLAC 240719C00770000	C	Jul 19, 2024	770.0	11.90	12.90
KLAC 240719C00780000	C	Jul 19, 2024	780.0	10.20	11.30
KLAC 240719C00790000	C	Jul 19, 2024	790.0	8.70	9.80
KLAC 240719C00800000	C	Jul 19, 2024	800.0	7.50	8.50
KLAC 240719C00810000	C	Jul 19, 2024	810.0	6.50	7.30
KLAC 240719C00820000	C	Jul 19, 2024	820.0	5.50	6.30
KLAC 240719C00830000	C	Jul 19, 2024	830.0	4.40	5.30
KLAC 240719C00840000	C	Jul 19, 2024	840.0	3.70	4.70
KLAC 240719C00850000	C	Jul 19, 2024	850.0	3.20	4.00
KLAC 240719C00860000	C	Jul 19, 2024	860.0	2.65	3.40
KLAC 240719C00870000	C	Jul 19, 2024	870.0	2.25	2.95
KLAC 240719C00880000	C	Jul 19, 2024	880.0	1.90	2.60
KLAC 240719C00890000	C	Jul 19, 2024	890.0	1.20	2.20
KLAC 240719C00900000	C	Jul 19, 2024	900.0	0.95	3.10
KLAC 240719C00910000	C	Jul 19, 2024	910.0	0.70	2.95
KLAC 240719C00920000	C	Jul 19, 2024	920.0	0.45	1.95
KLAC 240719C00930000	C	Jul 19, 2024	930.0	0.30	1.80
KLAC 240719C00940000	C	Jul 19, 2024	940.0	0.15	1.65
KLAC 240719C00960000	C	Jul 19, 2024	960.0	0.00	1.50
KLAC 240719C00980000	C	Jul 19, 2024	980.0	0.00	1.50
KLAC 240719C01000000	C	Jul 19, 2024	1,000.0	0.00	1.00
KLAC 240719C01020000	C	Jul 19, 2024	1,020.0	0.00	1.50
KLAC 240719C01040000	C	Jul 19, 2024	1,040.0	0.00	1.50
KLAC 240719C01060000	C	Jul 19, 2024	1,060.0	0.00	1.50
KLAC 240719C01080000	C	Jul 19, 2024	1,080.0	0.00	1.50
KLAC 240719P00330000	P	Jul 19, 2024	330.0	0.00	1.45
KLAC 240719P00340000	P	Jul 19, 2024	340.0	0.00	1.45
KLAC 240719P00350000	P	Jul 19, 2024	350.0	0.00	1.50
KLAC 240719P00360000	P	Jul 19, 2024	360.0	0.00	1.50
KLAC 240719P00370000	P	Jul 19, 2024	370.0	0.00	1.50
KLAC 240719P00380000	P	Jul 19, 2024	380.0	0.00	1.50
KLAC 240719P00390000	P	Jul 19, 2024	390.0	0.00	1.50
KLAC 240719P00400000	P	Jul 19, 2024	400.0	0.00	1.50
KLAC 240719P00410000	P	Jul 19, 2024	410.0	0.00	1.50
KLAC 240719P00420000	P	Jul 19, 2024	420.0	0.00	3.40
KLAC 240719P00430000	P	Jul 19, 2024	430.0	0.15	1.50
KLAC 240719P00440000	P	Jul 19, 2024	440.0	0.35	1.70
KLAC 240719P00450000	P	Jul 19, 2024	450.0	0.55	1.90
KLAC 240719P00460000	P	Jul 19, 2024	460.0	0.50	2.20
KLAC 240719P00470000	P	Jul 19, 2024	470.0	0.70	2.50
KLAC 240719P00480000	P	Jul 19, 2024	480.0	0.95	2.80
KLAC 240719P00490000	P	Jul 19, 2024	490.0	2.55	3.10
KLAC 240719P00500000	P	Jul 19, 2024	500.0	3.20	3.70
KLAC 240719P00510000	P	Jul 19, 2024	510.0	3.90	4.40
KLAC 240719P00520000	P	Jul 19, 2024	520.0	4.80	5.30
KLAC 240719P00530000	P	Jul 19, 2024	530.0	5.80	6.40
KLAC 240719P00540000	P	Jul 19, 2024	540.0	6.90	7.60
KLAC 240719P00550000	P	Jul 19, 2024	550.0	8.30	9.10
KLAC 240719P00560000	P	Jul 19, 2024	560.0	9.80	10.70
KLAC 240719P00570000	P	Jul 19, 2024	570.0	11.60	13.70
KLAC 240719P00580000	P	Jul 19, 2024	580.0	13.80	14.90
KLAC 240719P00590000	P	Jul 19, 2024	590.0	16.00	17.50
KLAC 240719P00600000	P	Jul 19, 2024	600.0	19.00	20.20
KLAC 240719P00610000	P	Jul 19, 2024	610.0	22.10	23.40
KLAC 240719P00620000	P	Jul 19, 2024	620.0	25.60	26.80
KLAC 240719P00630000	P	Jul 19, 2024	630.0	29.40	30.60
KLAC 240719P00640000	P	Jul 19, 2024	640.0	33.70	34.80
KLAC 240719P00650000	P	Jul 19, 2024	650.0	38.10	39.40
KLAC 240719P00660000	P	Jul 19, 2024	660.0	43.10	44.40
KLAC 240719P00670000	P	Jul 19, 2024	670.0	48.40	49.70
KLAC 240719P00680000	P	Jul 19, 2024	680.0	54.30	55.60
KLAC 240719P00690000	P	Jul 19, 2024	690.0	60.30	61.80
KLAC 240719P00700000	P	Jul 19, 2024	700.0	65.80	68.30
KLAC 240719P00710000	P	Jul 19, 2024	710.0	72.30	75.20
KLAC 240719P00720000	P	Jul 19, 2024	720.0	78.30	82.40
KLAC 240719P00730000	P	Jul 19, 2024	730.0	86.20	91.20
KLAC 240719P00740000	P	Jul 19, 2024	740.0	94.10	97.30
KLAC 240719P00750000	P	Jul 19, 2024	750.0	101.40	106.10
KLAC 240719P00760000	P	Jul 19, 2024	760.0	109.70	113.50
KLAC 240719P00770000	P	Jul 19, 2024	770.0	118.20	122.80
KLAC 240719P00780000	P	Jul 19, 2024	780.0	126.90	131.70
KLAC 240719P00790000	P	Jul 19, 2024	790.0	135.90	141.10
KLAC 240719P00800000	P	Jul 19, 2024	800.0	145.00	151.20
KLAC 240719P00810000	P	Jul 19, 2024	810.0	151.70	158.90
KLAC 240719P00820000	P	Jul 19, 2024	820.0	161.40	168.60
KLAC 240719P00830000	P	Jul 19, 2024	830.0	171.20	178.00
KLAC 240719P00840000	P	Jul 19, 2024	840.0	180.30	187.60
KLAC 240719P00850000	P	Jul 19, 2024	850.0	190.00	196.90
KLAC 240719P00860000	P	Jul 19, 2024	860.0	199.80	206.80
KLAC 240719P00870000	P	Jul 19, 2024	870.0	209.60	216.40
KLAC 240719P00880000	P	Jul 19, 2024	880.0	219.60	226.20
KLAC 240719P00890000	P	Jul 19, 2024	890.0	229.60	236.30
KLAC 240719P00900000	P	Jul 19, 2024	900.0	239.60	246.10
KLAC 240719P00910000	P	Jul 19, 2024	910.0	249.60	256.30
KLAC 240719P00920000	P	Jul 19, 2024	920.0	259.60	266.30
KLAC 240719P00930000	P	Jul 19, 2024	930.0	269.70	276.80
KLAC 240719P00940000	P	Jul 19, 2024	940.0	279.70	286.60
KLAC 240719P00960000	P	Jul 19, 2024	960.0	299.60	306.70
KLAC 240719P00980000	P	Jul 19, 2024	980.0	319.80	326.60
KLAC 240719P01000000	P	Jul 19, 2024	1,000.0	339.60	346.20
KLAC 240719P01020000	P	Jul 19, 2024	1,020.0	359.60	365.90
KLAC 240719P01040000	P	Jul 19, 2024	1,040.0	379.60	386.50
KLAC 240719P01060000	P	Jul 19, 2024	1,060.0	399.60	406.70
KLAC 240719P01080000	P	Jul 19, 2024	1,080.0	419.60	427.70
KLAC 240920C00310000	C	Sep 20, 2024	310.0	347.80	355.70
KLAC 240920C00320000	C	Sep 20, 2024	320.0	337.90	345.70
KLAC 240920C00330000	C	Sep 20, 2024	330.0	328.20	336.00
KLAC 240920C00340000	C	Sep 20, 2024	340.0	318.60	326.20
KLAC 240920C00350000	C	Sep 20, 2024	350.0	309.30	316.90
KLAC 240920C00360000	C	Sep 20, 2024	360.0	299.00	307.00
KLAC 240920C00370000	C	Sep 20, 2024	370.0	290.10	296.90
KLAC 240920C00380000	C	Sep 20, 2024	380.0	280.00	287.70
KLAC 240920C00390000	C	Sep 20, 2024	390.0	270.70	277.90
KLAC 240920C00400000	C	Sep 20, 2024	400.0	260.90	268.60
KLAC 240920C00410000	C	Sep 20, 2024	410.0	251.50	259.00
KLAC 240920C00420000	C	Sep 20, 2024	420.0	242.00	249.90
KLAC 240920C00430000	C	Sep 20, 2024	430.0	233.00	240.60
KLAC 240920C00440000	C	Sep 20, 2024	440.0	223.50	230.70
KLAC 240920C00450000	C	Sep 20, 2024	450.0	214.10	222.00
KLAC 240920C00460000	C	Sep 20, 2024	460.0	205.10	212.30
KLAC 240920C00470000	C	Sep 20, 2024	470.0	196.00	203.30
KLAC 240920C00480000	C	Sep 20, 2024	480.0	187.20	195.00
KLAC 240920C00490000	C	Sep 20, 2024	490.0	178.50	186.00
KLAC 240920C00500000	C	Sep 20, 2024	500.0	169.90	176.80
KLAC 240920C00510000	C	Sep 20, 2024	510.0	162.80	168.30
KLAC 240920C00520000	C	Sep 20, 2024	520.0	154.30	160.60
KLAC 240920C00530000	C	Sep 20, 2024	530.0	145.80	152.00
KLAC 240920C00540000	C	Sep 20, 2024	540.0	138.00	142.90
KLAC 240920C00550000	C	Sep 20, 2024	550.0	130.70	135.40
KLAC 240920C00560000	C	Sep 20, 2024	560.0	122.90	128.20
KLAC 240920C00570000	C	Sep 20, 2024	570.0	115.60	121.30
KLAC 240920C00580000	C	Sep 20, 2024	580.0	108.90	114.40
KLAC 240920C00590000	C	Sep 20, 2024	590.0	102.20	106.20
KLAC 240920C00600000	C	Sep 20, 2024	600.0	95.40	99.50
KLAC 240920C00610000	C	Sep 20, 2024	610.0	89.60	93.40
KLAC 240920C00620000	C	Sep 20, 2024	620.0	82.70	87.30
KLAC 240920C00630000	C	Sep 20, 2024	630.0	77.20	81.20
KLAC 240920C00640000	C	Sep 20, 2024	640.0	72.30	75.20
KLAC 240920C00650000	C	Sep 20, 2024	650.0	67.70	70.50
KLAC 240920C00660000	C	Sep 20, 2024	660.0	62.80	64.20
KLAC 240920C00670000	C	Sep 20, 2024	670.0	58.10	59.70
KLAC 240920C00680000	C	Sep 20, 2024	680.0	53.60	55.40
KLAC 240920C00690000	C	Sep 20, 2024	690.0	49.60	51.10
KLAC 240920C00700000	C	Sep 20, 2024	700.0	45.60	47.30
KLAC 240920C00710000	C	Sep 20, 2024	710.0	42.00	43.30
KLAC 240920C00720000	C	Sep 20, 2024	720.0	38.50	39.70
KLAC 240920C00740000	C	Sep 20, 2024	740.0	31.70	33.70
KLAC 240920C00750000	C	Sep 20, 2024	750.0	29.10	30.90
KLAC 240920C00760000	C	Sep 20, 2024	760.0	26.00	28.30
KLAC 240920C00780000	C	Sep 20, 2024	780.0	21.30	23.60
KLAC 240920C00800000	C	Sep 20, 2024	800.0	16.80	19.10
KLAC 240920C00820000	C	Sep 20, 2024	820.0	13.40	15.90
KLAC 240920C00840000	C	Sep 20, 2024	840.0	11.00	13.30
KLAC 240920C00850000	C	Sep 20, 2024	850.0	9.70	12.00
KLAC 240920C00860000	C	Sep 20, 2024	860.0	8.90	10.90
KLAC 240920C00880000	C	Sep 20, 2024	880.0	6.90	8.70
KLAC 240920C00900000	C	Sep 20, 2024	900.0	5.30	6.80
KLAC 240920C00920000	C	Sep 20, 2024	920.0	4.30	5.30
KLAC 240920C00940000	C	Sep 20, 2024	940.0	3.70	4.50
KLAC 240920C00950000	C	Sep 20, 2024	950.0	3.00	4.00
KLAC 240920C00960000	C	Sep 20, 2024	960.0	2.70	3.60
KLAC 240920C00980000	C	Sep 20, 2024	980.0	2.10	5.00
KLAC 240920C01000000	C	Sep 20, 2024	1,000.0	1.20	4.10
KLAC 240920C01020000	C	Sep 20, 2024	1,020.0	0.45	2.25
KLAC 240920C01040000	C	Sep 20, 2024	1,040.0	0.60	1.90
KLAC 240920C01060000	C	Sep 20, 2024	1,060.0	0.35	1.65
KLAC 240920C01080000	C	Sep 20, 2024	1,080.0	0.15	1.50
KLAC 240920P00310000	P	Sep 20, 2024	310.0	0.00	4.40
KLAC 240920P00320000	P	Sep 20, 2024	320.0	0.00	1.50
KLAC 240920P00330000	P	Sep 20, 2024	330.0	0.00	1.50
KLAC 240920P00340000	P	Sep 20, 2024	340.0	0.00	1.50
KLAC 240920P00350000	P	Sep 20, 2024	350.0	0.00	1.50
KLAC 240920P00360000	P	Sep 20, 2024	360.0	0.00	3.30
KLAC 240920P00370000	P	Sep 20, 2024	370.0	0.10	1.50
KLAC 240920P00380000	P	Sep 20, 2024	380.0	0.10	1.80
KLAC 240920P00390000	P	Sep 20, 2024	390.0	0.20	2.00
KLAC 240920P00400000	P	Sep 20, 2024	400.0	0.40	2.25
KLAC 240920P00410000	P	Sep 20, 2024	410.0	0.65	2.55
KLAC 240920P00420000	P	Sep 20, 2024	420.0	1.40	2.90
KLAC 240920P00430000	P	Sep 20, 2024	430.0	1.80	5.20
KLAC 240920P00440000	P	Sep 20, 2024	440.0	2.00	4.40
KLAC 240920P00450000	P	Sep 20, 2024	450.0	3.00	4.10
KLAC 240920P00460000	P	Sep 20, 2024	460.0	3.60	4.70
KLAC 240920P00470000	P	Sep 20, 2024	470.0	4.30	5.60
KLAC 240920P00480000	P	Sep 20, 2024	480.0	5.40	6.50
KLAC 240920P00490000	P	Sep 20, 2024	490.0	6.30	7.40
KLAC 240920P00500000	P	Sep 20, 2024	500.0	7.30	8.70
KLAC 240920P00510000	P	Sep 20, 2024	510.0	8.60	10.10
KLAC 240920P00520000	P	Sep 20, 2024	520.0	10.20	11.80
KLAC 240920P00530000	P	Sep 20, 2024	530.0	11.90	13.30
KLAC 240920P00540000	P	Sep 20, 2024	540.0	13.10	15.30
KLAC 240920P00550000	P	Sep 20, 2024	550.0	15.20	17.10
KLAC 240920P00560000	P	Sep 20, 2024	560.0	17.40	19.30
KLAC 240920P00570000	P	Sep 20, 2024	570.0	19.90	21.80
KLAC 240920P00580000	P	Sep 20, 2024	580.0	22.60	24.60
KLAC 240920P00590000	P	Sep 20, 2024	590.0	25.90	27.60
KLAC 240920P00600000	P	Sep 20, 2024	600.0	29.50	30.90
KLAC 240920P00610000	P	Sep 20, 2024	610.0	33.40	34.40
KLAC 240920P00620000	P	Sep 20, 2024	620.0	37.20	38.50
KLAC 240920P00630000	P	Sep 20, 2024	630.0	41.30	42.40
KLAC 240920P00640000	P	Sep 20, 2024	640.0	45.70	46.80
KLAC 240920P00650000	P	Sep 20, 2024	650.0	50.20	51.50
KLAC 240920P00660000	P	Sep 20, 2024	660.0	55.20	56.50
KLAC 240920P00670000	P	Sep 20, 2024	670.0	60.40	61.70
KLAC 240920P00680000	P	Sep 20, 2024	680.0	65.90	67.30
KLAC 240920P00690000	P	Sep 20, 2024	690.0	71.40	73.00
KLAC 240920P00700000	P	Sep 20, 2024	700.0	77.50	79.50
KLAC 240920P00710000	P	Sep 20, 2024	710.0	83.80	85.70
KLAC 240920P00720000	P	Sep 20, 2024	720.0	89.50	92.90
KLAC 240920P00740000	P	Sep 20, 2024	740.0	102.20	107.40
KLAC 240920P00750000	P	Sep 20, 2024	750.0	110.10	114.50
KLAC 240920P00760000	P	Sep 20, 2024	760.0	117.70	121.50
KLAC 240920P00780000	P	Sep 20, 2024	780.0	133.00	138.70
KLAC 240920P00800000	P	Sep 20, 2024	800.0	148.80	156.30
KLAC 240920P00820000	P	Sep 20, 2024	820.0	166.10	171.90
KLAC 240920P00840000	P	Sep 20, 2024	840.0	183.90	190.20
KLAC 240920P00850000	P	Sep 20, 2024	850.0	192.00	198.80
KLAC 240920P00860000	P	Sep 20, 2024	860.0	201.60	208.40
KLAC 240920P00880000	P	Sep 20, 2024	880.0	220.60	227.40
KLAC 240920P00900000	P	Sep 20, 2024	900.0	239.90	246.90
KLAC 240920P00920000	P	Sep 20, 2024	920.0	259.70	266.50
KLAC 240920P00940000	P	Sep 20, 2024	940.0	279.60	286.80
KLAC 240920P00950000	P	Sep 20, 2024	950.0	289.60	296.80
KLAC 240920P00960000	P	Sep 20, 2024	960.0	299.60	306.80
KLAC 240920P00980000	P	Sep 20, 2024	980.0	319.60	326.60
KLAC 240920P01000000	P	Sep 20, 2024	1,000.0	339.60	346.70
KLAC 240920P01020000	P	Sep 20, 2024	1,020.0	359.60	366.40
KLAC 240920P01040000	P	Sep 20, 2024	1,040.0	379.60	386.70
KLAC 240920P01060000	P	Sep 20, 2024	1,060.0	399.60	406.70
KLAC 240920P01080000	P	Sep 20, 2024	1,080.0	419.60	425.70
KLAC 241220C00320000	C	Dec 20, 2024	320.0	342.00	349.80
KLAC 241220C00330000	C	Dec 20, 2024	330.0	332.00	339.90
KLAC 241220C00340000	C	Dec 20, 2024	340.0	323.30	330.70
KLAC 241220C00350000	C	Dec 20, 2024	350.0	313.00	321.00
KLAC 241220C00360000	C	Dec 20, 2024	360.0	304.00	312.00
KLAC 241220C00370000	C	Dec 20, 2024	370.0	295.50	303.00
KLAC 241220C00380000	C	Dec 20, 2024	380.0	285.00	293.90
KLAC 241220C00390000	C	Dec 20, 2024	390.0	276.70	284.00
KLAC 241220C00400000	C	Dec 20, 2024	400.0	268.20	275.00
KLAC 241220C00410000	C	Dec 20, 2024	410.0	258.60	266.00
KLAC 241220C00420000	C	Dec 20, 2024	420.0	250.10	258.00
KLAC 241220C00430000	C	Dec 20, 2024	430.0	241.70	248.90
KLAC 241220C00440000	C	Dec 20, 2024	440.0	232.60	240.00
KLAC 241220C00450000	C	Dec 20, 2024	450.0	223.90	230.90
KLAC 241220C00460000	C	Dec 20, 2024	460.0	215.50	223.00
KLAC 241220C00470000	C	Dec 20, 2024	470.0	207.20	213.60
KLAC 241220C00480000	C	Dec 20, 2024	480.0	198.80	206.00
KLAC 241220C00490000	C	Dec 20, 2024	490.0	190.90	198.00
KLAC 241220C00500000	C	Dec 20, 2024	500.0	182.80	190.00
KLAC 241220C00510000	C	Dec 20, 2024	510.0	175.10	182.00
KLAC 241220C00520000	C	Dec 20, 2024	520.0	167.40	174.00
KLAC 241220C00530000	C	Dec 20, 2024	530.0	159.80	165.70
KLAC 241220C00540000	C	Dec 20, 2024	540.0	152.70	159.00
KLAC 241220C00550000	C	Dec 20, 2024	550.0	145.70	152.00
KLAC 241220C00560000	C	Dec 20, 2024	560.0	138.30	144.80
KLAC 241220C00570000	C	Dec 20, 2024	570.0	131.70	137.70
KLAC 241220C00580000	C	Dec 20, 2024	580.0	125.30	132.00
KLAC 241220C00590000	C	Dec 20, 2024	590.0	118.70	125.00
KLAC 241220C00600000	C	Dec 20, 2024	600.0	112.50	119.00
KLAC 241220C00610000	C	Dec 20, 2024	610.0	106.60	113.00
KLAC 241220C00620000	C	Dec 20, 2024	620.0	100.70	106.80
KLAC 241220C00630000	C	Dec 20, 2024	630.0	95.10	102.00
KLAC 241220C00640000	C	Dec 20, 2024	640.0	89.70	97.00
KLAC 241220C00650000	C	Dec 20, 2024	650.0	84.20	91.10
KLAC 241220C00660000	C	Dec 20, 2024	660.0	79.70	86.80
KLAC 241220C00670000	C	Dec 20, 2024	670.0	74.50	80.50
KLAC 241220C00680000	C	Dec 20, 2024	680.0	69.90	77.90
KLAC 241220C00690000	C	Dec 20, 2024	690.0	66.00	72.90
KLAC 241220C00700000	C	Dec 20, 2024	700.0	62.30	67.40
KLAC 241220C00710000	C	Dec 20, 2024	710.0	57.90	65.50
KLAC 241220C00720000	C	Dec 20, 2024	720.0	54.30	61.70
KLAC 241220C00730000	C	Dec 20, 2024	730.0	51.60	57.80
KLAC 241220C00740000	C	Dec 20, 2024	740.0	48.00	54.70
KLAC 241220C00750000	C	Dec 20, 2024	750.0	44.50	51.30
KLAC 241220C00760000	C	Dec 20, 2024	760.0	42.00	47.90
KLAC 241220C00770000	C	Dec 20, 2024	770.0	39.30	44.90
KLAC 241220C00780000	C	Dec 20, 2024	780.0	36.20	41.10
KLAC 241220C00790000	C	Dec 20, 2024	790.0	33.70	39.50
KLAC 241220C00800000	C	Dec 20, 2024	800.0	31.30	37.10
KLAC 241220C00810000	C	Dec 20, 2024	810.0	29.10	33.60
KLAC 241220C00820000	C	Dec 20, 2024	820.0	26.80	32.50
KLAC 241220C00830000	C	Dec 20, 2024	830.0	24.80	30.20
KLAC 241220C00840000	C	Dec 20, 2024	840.0	23.20	28.10
KLAC 241220C00850000	C	Dec 20, 2024	850.0	21.30	26.70
KLAC 241220C00860000	C	Dec 20, 2024	860.0	19.60	24.90
KLAC 241220C00870000	C	Dec 20, 2024	870.0	18.90	22.00
KLAC 241220C00880000	C	Dec 20, 2024	880.0	17.00	21.70
KLAC 241220C00890000	C	Dec 20, 2024	890.0	15.70	19.90
KLAC 241220C00900000	C	Dec 20, 2024	900.0	14.50	18.50
KLAC 241220C00910000	C	Dec 20, 2024	910.0	13.90	17.80
KLAC 241220C00920000	C	Dec 20, 2024	920.0	11.80	16.70
KLAC 241220C00930000	C	Dec 20, 2024	930.0	11.60	14.30
KLAC 241220C00940000	C	Dec 20, 2024	940.0	10.50	13.90
KLAC 241220C00960000	C	Dec 20, 2024	960.0	8.80	12.40
KLAC 241220C00980000	C	Dec 20, 2024	980.0	7.80	11.10
KLAC 241220C01000000	C	Dec 20, 2024	1,000.0	6.90	10.00
KLAC 241220C01020000	C	Dec 20, 2024	1,020.0	5.70	7.80
KLAC 241220C01040000	C	Dec 20, 2024	1,040.0	4.70	6.80
KLAC 241220C01060000	C	Dec 20, 2024	1,060.0	4.00	5.60
KLAC 241220C01080000	C	Dec 20, 2024	1,080.0	3.30	4.90
KLAC 241220P00320000	P	Dec 20, 2024	320.0	0.45	5.30
KLAC 241220P00330000	P	Dec 20, 2024	330.0	0.80	5.70
KLAC 241220P00340000	P	Dec 20, 2024	340.0	1.05	6.00
KLAC 241220P00350000	P	Dec 20, 2024	350.0	1.35	6.10
KLAC 241220P00360000	P	Dec 20, 2024	360.0	1.70	6.50
KLAC 241220P00370000	P	Dec 20, 2024	370.0	2.00	4.40
KLAC 241220P00380000	P	Dec 20, 2024	380.0	2.10	7.70
KLAC 241220P00390000	P	Dec 20, 2024	390.0	2.60	7.80
KLAC 241220P00400000	P	Dec 20, 2024	400.0	3.10	8.40
KLAC 241220P00410000	P	Dec 20, 2024	410.0	3.80	9.50
KLAC 241220P00420000	P	Dec 20, 2024	420.0	5.20	6.80
KLAC 241220P00430000	P	Dec 20, 2024	430.0	5.70	7.50
KLAC 241220P00440000	P	Dec 20, 2024	440.0	6.70	8.90
KLAC 241220P00450000	P	Dec 20, 2024	450.0	7.50	9.80
KLAC 241220P00460000	P	Dec 20, 2024	460.0	9.00	11.30
KLAC 241220P00470000	P	Dec 20, 2024	470.0	10.40	12.20
KLAC 241220P00480000	P	Dec 20, 2024	480.0	11.50	14.00
KLAC 241220P00490000	P	Dec 20, 2024	490.0	13.10	15.80
KLAC 241220P00500000	P	Dec 20, 2024	500.0	14.90	17.30
KLAC 241220P00510000	P	Dec 20, 2024	510.0	16.30	19.70
KLAC 241220P00520000	P	Dec 20, 2024	520.0	18.40	21.70
KLAC 241220P00530000	P	Dec 20, 2024	530.0	20.20	23.80
KLAC 241220P00540000	P	Dec 20, 2024	540.0	22.90	26.00
KLAC 241220P00550000	P	Dec 20, 2024	550.0	25.10	29.00
KLAC 241220P00560000	P	Dec 20, 2024	560.0	28.00	31.80
KLAC 241220P00570000	P	Dec 20, 2024	570.0	30.60	34.50
KLAC 241220P00580000	P	Dec 20, 2024	580.0	33.70	38.00
KLAC 241220P00590000	P	Dec 20, 2024	590.0	37.30	41.20
KLAC 241220P00600000	P	Dec 20, 2024	600.0	40.80	44.70
KLAC 241220P00610000	P	Dec 20, 2024	610.0	43.80	48.80
KLAC 241220P00620000	P	Dec 20, 2024	620.0	48.00	53.60
KLAC 241220P00630000	P	Dec 20, 2024	630.0	51.70	57.50
KLAC 241220P00640000	P	Dec 20, 2024	640.0	56.10	62.10
KLAC 241220P00650000	P	Dec 20, 2024	650.0	60.30	67.80
KLAC 241220P00660000	P	Dec 20, 2024	660.0	65.90	71.90
KLAC 241220P00670000	P	Dec 20, 2024	670.0	70.40	77.60
KLAC 241220P00680000	P	Dec 20, 2024	680.0	76.00	81.80
KLAC 241220P00690000	P	Dec 20, 2024	690.0	82.10	88.00
KLAC 241220P00700000	P	Dec 20, 2024	700.0	88.10	94.40
KLAC 241220P00710000	P	Dec 20, 2024	710.0	93.60	100.50
KLAC 241220P00720000	P	Dec 20, 2024	720.0	99.10	106.90
KLAC 241220P00730000	P	Dec 20, 2024	730.0	105.80	113.60
KLAC 241220P00740000	P	Dec 20, 2024	740.0	112.30	120.40
KLAC 241220P00750000	P	Dec 20, 2024	750.0	119.80	127.00
KLAC 241220P00760000	P	Dec 20, 2024	760.0	126.20	133.90
KLAC 241220P00770000	P	Dec 20, 2024	770.0	133.00	140.80
KLAC 241220P00780000	P	Dec 20, 2024	780.0	140.90	148.10
KLAC 241220P00790000	P	Dec 20, 2024	790.0	148.20	155.70
KLAC 241220P00800000	P	Dec 20, 2024	800.0	156.00	163.40
KLAC 241220P00810000	P	Dec 20, 2024	810.0	164.10	171.30
KLAC 241220P00820000	P	Dec 20, 2024	820.0	172.10	179.40
KLAC 241220P00830000	P	Dec 20, 2024	830.0	180.30	187.60
KLAC 241220P00840000	P	Dec 20, 2024	840.0	188.40	196.20
KLAC 241220P00850000	P	Dec 20, 2024	850.0	197.30	204.50
KLAC 241220P00860000	P	Dec 20, 2024	860.0	206.70	212.90
KLAC 241220P00870000	P	Dec 20, 2024	870.0	216.00	222.20
KLAC 241220P00880000	P	Dec 20, 2024	880.0	223.40	231.20
KLAC 241220P00890000	P	Dec 20, 2024	890.0	233.00	240.30
KLAC 241220P00900000	P	Dec 20, 2024	900.0	242.20	249.80
KLAC 241220P00910000	P	Dec 20, 2024	910.0	251.00	258.90
KLAC 241220P00920000	P	Dec 20, 2024	920.0	261.00	268.20
KLAC 241220P00930000	P	Dec 20, 2024	930.0	270.60	277.80
KLAC 241220P00940000	P	Dec 20, 2024	940.0	280.40	287.50
KLAC 241220P00960000	P	Dec 20, 2024	960.0	299.20	307.00
KLAC 241220P00980000	P	Dec 20, 2024	980.0	320.10	326.30
KLAC 241220P01000000	P	Dec 20, 2024	1,000.0	339.60	346.60
KLAC 241220P01020000	P	Dec 20, 2024	1,020.0	359.60	366.60
KLAC 241220P01040000	P	Dec 20, 2024	1,040.0	378.80	386.70
KLAC 241220P01060000	P	Dec 20, 2024	1,060.0	400.00	406.70
KLAC 241220P01080000	P	Dec 20, 2024	1,080.0	418.80	427.20
KLAC 250117C00135000	C	Jan 17, 2025	135.0	519.90	527.40
KLAC 250117C00140000	C	Jan 17, 2025	140.0	515.10	522.70
KLAC 250117C00145000	C	Jan 17, 2025	145.0	509.80	516.90
KLAC 250117C00150000	C	Jan 17, 2025	150.0	505.30	512.90
KLAC 250117C00155000	C	Jan 17, 2025	155.0	500.50	507.50
KLAC 250117C00160000	C	Jan 17, 2025	160.0	495.40	503.30
KLAC 250117C00165000	C	Jan 17, 2025	165.0	490.50	497.60
KLAC 250117C00170000	C	Jan 17, 2025	170.0	485.80	493.70
KLAC 250117C00175000	C	Jan 17, 2025	175.0	481.00	488.80
KLAC 250117C00180000	C	Jan 17, 2025	180.0	475.60	483.80
KLAC 250117C00185000	C	Jan 17, 2025	185.0	471.70	479.30
KLAC 250117C00190000	C	Jan 17, 2025	190.0	466.60	474.60
KLAC 250117C00195000	C	Jan 17, 2025	195.0	462.00	469.80
KLAC 250117C00200000	C	Jan 17, 2025	200.0	457.40	464.30
KLAC 250117C00210000	C	Jan 17, 2025	210.0	448.20	455.10
KLAC 250117C00220000	C	Jan 17, 2025	220.0	437.40	445.30
KLAC 250117C00230000	C	Jan 17, 2025	230.0	428.80	436.40
KLAC 250117C00240000	C	Jan 17, 2025	240.0	419.30	426.90
KLAC 250117C00250000	C	Jan 17, 2025	250.0	409.10	417.00
KLAC 250117C00260000	C	Jan 17, 2025	260.0	400.00	408.00
KLAC 250117C00270000	C	Jan 17, 2025	270.0	390.20	397.90
KLAC 250117C00280000	C	Jan 17, 2025	280.0	381.20	389.00
KLAC 250117C00290000	C	Jan 17, 2025	290.0	371.70	379.60
KLAC 250117C00300000	C	Jan 17, 2025	300.0	362.40	369.80
KLAC 250117C00310000	C	Jan 17, 2025	310.0	353.20	360.90
KLAC 250117C00320000	C	Jan 17, 2025	320.0	343.70	351.00
KLAC 250117C00330000	C	Jan 17, 2025	330.0	334.30	342.00
KLAC 250117C00340000	C	Jan 17, 2025	340.0	325.00	333.00
KLAC 250117C00350000	C	Jan 17, 2025	350.0	315.80	323.00
KLAC 250117C00360000	C	Jan 17, 2025	360.0	307.10	314.00
KLAC 250117C00370000	C	Jan 17, 2025	370.0	297.50	305.00
KLAC 250117C00380000	C	Jan 17, 2025	380.0	288.60	296.00
KLAC 250117C00390000	C	Jan 17, 2025	390.0	279.00	287.00
KLAC 250117C00400000	C	Jan 17, 2025	400.0	270.50	278.00
KLAC 250117C00410000	C	Jan 17, 2025	410.0	262.20	268.90
KLAC 250117C00420000	C	Jan 17, 2025	420.0	253.00	260.00
KLAC 250117C00430000	C	Jan 17, 2025	430.0	244.00	252.00
KLAC 250117C00440000	C	Jan 17, 2025	440.0	235.60	243.00
KLAC 250117C00450000	C	Jan 17, 2025	450.0	227.30	235.00
KLAC 250117C00460000	C	Jan 17, 2025	460.0	218.70	225.80
KLAC 250117C00470000	C	Jan 17, 2025	470.0	210.40	217.70
KLAC 250117C00480000	C	Jan 17, 2025	480.0	202.40	209.00
KLAC 250117C00490000	C	Jan 17, 2025	490.0	194.30	201.00
KLAC 250117C00500000	C	Jan 17, 2025	500.0	186.70	193.00
KLAC 250117C00510000	C	Jan 17, 2025	510.0	179.10	186.00
KLAC 250117C00520000	C	Jan 17, 2025	520.0	171.20	178.00
KLAC 250117C00530000	C	Jan 17, 2025	530.0	164.00	171.00
KLAC 250117C00540000	C	Jan 17, 2025	540.0	156.70	164.00
KLAC 250117C00560000	C	Jan 17, 2025	560.0	142.80	149.00
KLAC 250117C00580000	C	Jan 17, 2025	580.0	129.60	135.70
KLAC 250117C00600000	C	Jan 17, 2025	600.0	118.00	124.00
KLAC 250117C00620000	C	Jan 17, 2025	620.0	105.60	112.00
KLAC 250117C00640000	C	Jan 17, 2025	640.0	94.70	100.90
KLAC 250117C00660000	C	Jan 17, 2025	660.0	84.50	91.00
KLAC 250117C00680000	C	Jan 17, 2025	680.0	75.80	82.00
KLAC 250117C00700000	C	Jan 17, 2025	700.0	67.60	74.00
KLAC 250117C00720000	C	Jan 17, 2025	720.0	59.60	64.80
KLAC 250117C00740000	C	Jan 17, 2025	740.0	52.70	58.70
KLAC 250117C00760000	C	Jan 17, 2025	760.0	45.80	52.10
KLAC 250117C00780000	C	Jan 17, 2025	780.0	40.00	46.70
KLAC 250117C00800000	C	Jan 17, 2025	800.0	34.80	41.20
KLAC 250117C00820000	C	Jan 17, 2025	820.0	30.60	36.10
KLAC 250117C00840000	C	Jan 17, 2025	840.0	27.30	31.20
KLAC 250117C00860000	C	Jan 17, 2025	860.0	23.40	28.10
KLAC 250117C00880000	C	Jan 17, 2025	880.0	19.70	24.60
KLAC 250117C00900000	C	Jan 17, 2025	900.0	17.90	21.30
KLAC 250117C00920000	C	Jan 17, 2025	920.0	15.10	19.00
KLAC 250117C00940000	C	Jan 17, 2025	940.0	12.90	16.50
KLAC 250117C00960000	C	Jan 17, 2025	960.0	11.40	14.00
KLAC 250117C00980000	C	Jan 17, 2025	980.0	9.90	12.50
KLAC 250117C01000000	C	Jan 17, 2025	1,000.0	8.40	11.20
KLAC 250117C01020000	C	Jan 17, 2025	1,020.0	7.20	9.30
KLAC 250117C01040000	C	Jan 17, 2025	1,040.0	6.20	8.10
KLAC 250117C01060000	C	Jan 17, 2025	1,060.0	5.20	7.20
KLAC 250117C01080000	C	Jan 17, 2025	1,080.0	4.50	6.40
KLAC 250117P00135000	P	Jan 17, 2025	135.0	0.00	0.30
KLAC 250117P00140000	P	Jan 17, 2025	140.0	0.00	4.30
KLAC 250117P00145000	P	Jan 17, 2025	145.0	0.00	4.30
KLAC 250117P00150000	P	Jan 17, 2025	150.0	0.00	1.35
KLAC 250117P00155000	P	Jan 17, 2025	155.0	0.00	2.50
KLAC 250117P00160000	P	Jan 17, 2025	160.0	0.00	4.40
KLAC 250117P00165000	P	Jan 17, 2025	165.0	0.00	0.65
KLAC 250117P00170000	P	Jan 17, 2025	170.0	0.00	1.35
KLAC 250117P00175000	P	Jan 17, 2025	175.0	0.00	1.35
KLAC 250117P00180000	P	Jan 17, 2025	180.0	0.00	4.40
KLAC 250117P00185000	P	Jan 17, 2025	185.0	0.00	0.55
KLAC 250117P00190000	P	Jan 17, 2025	190.0	0.00	2.00
KLAC 250117P00195000	P	Jan 17, 2025	195.0	0.00	4.50
KLAC 250117P00200000	P	Jan 17, 2025	200.0	0.00	4.50
KLAC 250117P00210000	P	Jan 17, 2025	210.0	0.00	4.60
KLAC 250117P00220000	P	Jan 17, 2025	220.0	0.00	4.70
KLAC 250117P00230000	P	Jan 17, 2025	230.0	0.05	4.50
KLAC 250117P00240000	P	Jan 17, 2025	240.0	0.05	4.80
KLAC 250117P00250000	P	Jan 17, 2025	250.0	0.05	4.70
KLAC 250117P00260000	P	Jan 17, 2025	260.0	0.15	4.80
KLAC 250117P00270000	P	Jan 17, 2025	270.0	0.20	1.60
KLAC 250117P00280000	P	Jan 17, 2025	280.0	0.25	3.90
KLAC 250117P00290000	P	Jan 17, 2025	290.0	0.40	4.20
KLAC 250117P00300000	P	Jan 17, 2025	300.0	0.60	4.40
KLAC 250117P00310000	P	Jan 17, 2025	310.0	0.75	4.10
KLAC 250117P00320000	P	Jan 17, 2025	320.0	1.80	4.50
KLAC 250117P00330000	P	Jan 17, 2025	330.0	1.25	4.80
KLAC 250117P00340000	P	Jan 17, 2025	340.0	1.50	5.70
KLAC 250117P00350000	P	Jan 17, 2025	350.0	1.90	6.10
KLAC 250117P00360000	P	Jan 17, 2025	360.0	2.00	6.40
KLAC 250117P00370000	P	Jan 17, 2025	370.0	2.40	6.90
KLAC 250117P00380000	P	Jan 17, 2025	380.0	2.70	7.40
KLAC 250117P00390000	P	Jan 17, 2025	390.0	3.20	8.80
KLAC 250117P00400000	P	Jan 17, 2025	400.0	4.40	8.80
KLAC 250117P00410000	P	Jan 17, 2025	410.0	5.30	6.90
KLAC 250117P00420000	P	Jan 17, 2025	420.0	6.20	8.00
KLAC 250117P00430000	P	Jan 17, 2025	430.0	7.20	9.20
KLAC 250117P00440000	P	Jan 17, 2025	440.0	8.10	10.00
KLAC 250117P00450000	P	Jan 17, 2025	450.0	9.30	11.10
KLAC 250117P00460000	P	Jan 17, 2025	460.0	10.50	12.40
KLAC 250117P00470000	P	Jan 17, 2025	470.0	11.90	13.70
KLAC 250117P00480000	P	Jan 17, 2025	480.0	13.10	15.50
KLAC 250117P00490000	P	Jan 17, 2025	490.0	15.10	17.00
KLAC 250117P00500000	P	Jan 17, 2025	500.0	16.80	19.20
KLAC 250117P00510000	P	Jan 17, 2025	510.0	18.70	20.90
KLAC 250117P00520000	P	Jan 17, 2025	520.0	20.10	23.80
KLAC 250117P00530000	P	Jan 17, 2025	530.0	22.60	26.00
KLAC 250117P00540000	P	Jan 17, 2025	540.0	24.80	28.40
KLAC 250117P00560000	P	Jan 17, 2025	560.0	29.80	34.50
KLAC 250117P00580000	P	Jan 17, 2025	580.0	36.00	40.60
KLAC 250117P00600000	P	Jan 17, 2025	600.0	43.40	47.90
KLAC 250117P00620000	P	Jan 17, 2025	620.0	50.40	56.20
KLAC 250117P00640000	P	Jan 17, 2025	640.0	59.20	65.30
KLAC 250117P00660000	P	Jan 17, 2025	660.0	68.90	74.90
KLAC 250117P00680000	P	Jan 17, 2025	680.0	79.90	85.30
KLAC 250117P00700000	P	Jan 17, 2025	700.0	90.30	96.80
KLAC 250117P00720000	P	Jan 17, 2025	720.0	101.70	109.00
KLAC 250117P00740000	P	Jan 17, 2025	740.0	115.40	122.30
KLAC 250117P00760000	P	Jan 17, 2025	760.0	128.50	135.70
KLAC 250117P00780000	P	Jan 17, 2025	780.0	143.30	150.30
KLAC 250117P00800000	P	Jan 17, 2025	800.0	158.60	165.40
KLAC 250117P00820000	P	Jan 17, 2025	820.0	173.50	181.20
KLAC 250117P00840000	P	Jan 17, 2025	840.0	190.40	197.30
KLAC 250117P00860000	P	Jan 17, 2025	860.0	207.50	214.70
KLAC 250117P00880000	P	Jan 17, 2025	880.0	225.70	231.90
KLAC 250117P00900000	P	Jan 17, 2025	900.0	243.10	250.00
KLAC 250117P00920000	P	Jan 17, 2025	920.0	261.70	268.90
KLAC 250117P00940000	P	Jan 17, 2025	940.0	280.60	287.70
KLAC 250117P00960000	P	Jan 17, 2025	960.0	299.70	306.20
KLAC 250117P00980000	P	Jan 17, 2025	980.0	319.90	326.90
KLAC 250117P01000000	P	Jan 17, 2025	1,000.0	339.90	346.30
KLAC 250117P01020000	P	Jan 17, 2025	1,020.0	359.70	366.70
KLAC 250117P01040000	P	Jan 17, 2025	1,040.0	379.60	386.40
KLAC 250117P01060000	P	Jan 17, 2025	1,060.0	399.60	406.60
KLAC 250117P01080000	P	Jan 17, 2025	1,080.0	418.80	426.90
KLAC 250620C00300000	C	Jun 20, 2025	300.0	367.00	376.00
KLAC 250620C00310000	C	Jun 20, 2025	310.0	358.00	367.00
KLAC 250620C00320000	C	Jun 20, 2025	320.0	349.00	358.00
KLAC 250620C00330000	C	Jun 20, 2025	330.0	341.00	349.00
KLAC 250620C00340000	C	Jun 20, 2025	340.0	332.00	340.00
KLAC 250620C00350000	C	Jun 20, 2025	350.0	323.00	331.00
KLAC 250620C00360000	C	Jun 20, 2025	360.0	314.00	323.00
KLAC 250620C00370000	C	Jun 20, 2025	370.0	306.00	314.00
KLAC 250620C00380000	C	Jun 20, 2025	380.0	298.00	305.90
KLAC 250620C00390000	C	Jun 20, 2025	390.0	290.00	297.00
KLAC 250620C00400000	C	Jun 20, 2025	400.0	281.30	289.00
KLAC 250620C00410000	C	Jun 20, 2025	410.0	273.30	280.90
KLAC 250620C00420000	C	Jun 20, 2025	420.0	265.00	273.00
KLAC 250620C00430000	C	Jun 20, 2025	430.0	257.00	265.00
KLAC 250620C00440000	C	Jun 20, 2025	440.0	249.10	257.00
KLAC 250620C00450000	C	Jun 20, 2025	450.0	241.40	249.00
KLAC 250620C00460000	C	Jun 20, 2025	460.0	233.00	241.00
KLAC 250620C00470000	C	Jun 20, 2025	470.0	226.00	234.00
KLAC 250620C00480000	C	Jun 20, 2025	480.0	218.10	226.00
KLAC 250620C00490000	C	Jun 20, 2025	490.0	211.50	218.70
KLAC 250620C00500000	C	Jun 20, 2025	500.0	204.00	212.00
KLAC 250620C00510000	C	Jun 20, 2025	510.0	197.10	204.00
KLAC 250620C00520000	C	Jun 20, 2025	520.0	190.60	196.90
KLAC 250620C00530000	C	Jun 20, 2025	530.0	183.00	190.90
KLAC 250620C00540000	C	Jun 20, 2025	540.0	176.10	182.90
KLAC 250620C00550000	C	Jun 20, 2025	550.0	171.10	178.00
KLAC 250620C00560000	C	Jun 20, 2025	560.0	163.00	171.00
KLAC 250620C00570000	C	Jun 20, 2025	570.0	157.10	165.00
KLAC 250620C00580000	C	Jun 20, 2025	580.0	151.10	159.00
KLAC 250620C00590000	C	Jun 20, 2025	590.0	145.40	152.00
KLAC 250620C00600000	C	Jun 20, 2025	600.0	139.10	146.80
KLAC 250620C00610000	C	Jun 20, 2025	610.0	134.00	141.00
KLAC 250620C00620000	C	Jun 20, 2025	620.0	129.10	136.00
KLAC 250620C00630000	C	Jun 20, 2025	630.0	123.00	129.90
KLAC 250620C00640000	C	Jun 20, 2025	640.0	118.30	124.90
KLAC 250620C00650000	C	Jun 20, 2025	650.0	113.00	121.00
KLAC 250620C00660000	C	Jun 20, 2025	660.0	108.70	115.00
KLAC 250620C00670000	C	Jun 20, 2025	670.0	104.30	110.90
KLAC 250620C00680000	C	Jun 20, 2025	680.0	100.00	106.00
KLAC 250620C00690000	C	Jun 20, 2025	690.0	95.10	102.00
KLAC 250620C00700000	C	Jun 20, 2025	700.0	90.10	98.00
KLAC 250620C00720000	C	Jun 20, 2025	720.0	82.00	90.00
KLAC 250620C00740000	C	Jun 20, 2025	740.0	75.20	82.70
KLAC 250620C00760000	C	Jun 20, 2025	760.0	68.50	75.80
KLAC 250620C00780000	C	Jun 20, 2025	780.0	62.60	70.00
KLAC 250620C00800000	C	Jun 20, 2025	800.0	56.10	64.00
KLAC 250620C00820000	C	Jun 20, 2025	820.0	51.30	58.00
KLAC 250620C00840000	C	Jun 20, 2025	840.0	45.10	52.90
KLAC 250620C00860000	C	Jun 20, 2025	860.0	41.90	49.00
KLAC 250620C00880000	C	Jun 20, 2025	880.0	37.20	45.00
KLAC 250620C00900000	C	Jun 20, 2025	900.0	33.30	41.00
KLAC 250620C00920000	C	Jun 20, 2025	920.0	29.00	38.00
KLAC 250620C00940000	C	Jun 20, 2025	940.0	26.20	33.80
KLAC 250620C00960000	C	Jun 20, 2025	960.0	24.40	32.00
KLAC 250620C00980000	C	Jun 20, 2025	980.0	21.10	29.00
KLAC 250620C01000000	C	Jun 20, 2025	1,000.0	18.80	26.90
KLAC 250620C01020000	C	Jun 20, 2025	1,020.0	16.70	24.10
KLAC 250620C01040000	C	Jun 20, 2025	1,040.0	15.60	22.20
KLAC 250620C01060000	C	Jun 20, 2025	1,060.0	13.00	20.90
KLAC 250620C01080000	C	Jun 20, 2025	1,080.0	11.40	18.30
KLAC 250620P00300000	P	Jun 20, 2025	300.0	0.30	10.00
KLAC 250620P00310000	P	Jun 20, 2025	310.0	0.55	10.00
KLAC 250620P00320000	P	Jun 20, 2025	320.0	1.00	10.00
KLAC 250620P00330000	P	Jun 20, 2025	330.0	1.15	10.00
KLAC 250620P00340000	P	Jun 20, 2025	340.0	1.50	10.00
KLAC 250620P00350000	P	Jun 20, 2025	350.0	2.00	11.00
KLAC 250620P00360000	P	Jun 20, 2025	360.0	3.00	12.00
KLAC 250620P00370000	P	Jun 20, 2025	370.0	6.20	11.10
KLAC 250620P00380000	P	Jun 20, 2025	380.0	7.60	10.80
KLAC 250620P00390000	P	Jun 20, 2025	390.0	9.00	12.60
KLAC 250620P00400000	P	Jun 20, 2025	400.0	9.60	13.30
KLAC 250620P00410000	P	Jun 20, 2025	410.0	10.40	15.50
KLAC 250620P00420000	P	Jun 20, 2025	420.0	12.20	15.10
KLAC 250620P00430000	P	Jun 20, 2025	430.0	12.60	17.40
KLAC 250620P00440000	P	Jun 20, 2025	440.0	14.30	18.10
KLAC 250620P00450000	P	Jun 20, 2025	450.0	15.70	20.60
KLAC 250620P00460000	P	Jun 20, 2025	460.0	17.10	22.20
KLAC 250620P00470000	P	Jun 20, 2025	470.0	18.50	25.50
KLAC 250620P00480000	P	Jun 20, 2025	480.0	20.70	26.90
KLAC 250620P00490000	P	Jun 20, 2025	490.0	24.70	29.20
KLAC 250620P00500000	P	Jun 20, 2025	500.0	25.10	31.60
KLAC 250620P00510000	P	Jun 20, 2025	510.0	27.10	34.30
KLAC 250620P00520000	P	Jun 20, 2025	520.0	30.00	36.40
KLAC 250620P00530000	P	Jun 20, 2025	530.0	31.60	38.80
KLAC 250620P00540000	P	Jun 20, 2025	540.0	34.50	41.80
KLAC 250620P00550000	P	Jun 20, 2025	550.0	38.10	44.90
KLAC 250620P00560000	P	Jun 20, 2025	560.0	40.50	49.00
KLAC 250620P00570000	P	Jun 20, 2025	570.0	44.10	51.80
KLAC 250620P00580000	P	Jun 20, 2025	580.0	48.70	56.00
KLAC 250620P00590000	P	Jun 20, 2025	590.0	51.60	58.80
KLAC 250620P00600000	P	Jun 20, 2025	600.0	55.30	63.00
KLAC 250620P00610000	P	Jun 20, 2025	610.0	59.50	67.00
KLAC 250620P00620000	P	Jun 20, 2025	620.0	63.10	70.90
KLAC 250620P00630000	P	Jun 20, 2025	630.0	68.00	76.00
KLAC 250620P00640000	P	Jun 20, 2025	640.0	72.30	80.00
KLAC 250620P00650000	P	Jun 20, 2025	650.0	77.40	85.00
KLAC 250620P00660000	P	Jun 20, 2025	660.0	82.00	90.00
KLAC 250620P00670000	P	Jun 20, 2025	670.0	87.10	95.00
KLAC 250620P00680000	P	Jun 20, 2025	680.0	92.00	100.00
KLAC 250620P00690000	P	Jun 20, 2025	690.0	98.20	105.00
KLAC 250620P00700000	P	Jun 20, 2025	700.0	103.50	111.00
KLAC 250620P00720000	P	Jun 20, 2025	720.0	115.10	123.00
KLAC 250620P00740000	P	Jun 20, 2025	740.0	127.10	134.90
KLAC 250620P00760000	P	Jun 20, 2025	760.0	142.20	149.00
KLAC 250620P00780000	P	Jun 20, 2025	780.0	155.60	163.00
KLAC 250620P00800000	P	Jun 20, 2025	800.0	169.10	175.90
KLAC 250620P00820000	P	Jun 20, 2025	820.0	183.10	191.00
KLAC 250620P00840000	P	Jun 20, 2025	840.0	199.20	207.00
KLAC 250620P00860000	P	Jun 20, 2025	860.0	215.20	223.00
KLAC 250620P00880000	P	Jun 20, 2025	880.0	231.70	240.00
KLAC 250620P00900000	P	Jun 20, 2025	900.0	248.00	256.80
KLAC 250620P00920000	P	Jun 20, 2025	920.0	265.00	273.90
KLAC 250620P00940000	P	Jun 20, 2025	940.0	283.10	291.90
KLAC 250620P00960000	P	Jun 20, 2025	960.0	302.00	309.80
KLAC 250620P00980000	P	Jun 20, 2025	980.0	321.10	329.00
KLAC 250620P01000000	P	Jun 20, 2025	1,000.0	340.50	349.00
KLAC 250620P01020000	P	Jun 20, 2025	1,020.0	359.00	366.10
KLAC 250620P01040000	P	Jun 20, 2025	1,040.0	379.00	388.00
KLAC 250620P01060000	P	Jun 20, 2025	1,060.0	399.30	407.00
KLAC 250620P01080000	P	Jun 20, 2025	1,080.0	419.00	427.10
KLAC 260116C00230000	C	Jan 16, 2026	230.0	434.00	444.00
KLAC 260116C00240000	C	Jan 16, 2026	240.0	426.00	435.00
KLAC 260116C00250000	C	Jan 16, 2026	250.0	417.00	426.00
KLAC 260116C00260000	C	Jan 16, 2026	260.0	408.00	418.00
KLAC 260116C00270000	C	Jan 16, 2026	270.0	400.00	409.00
KLAC 260116C00280000	C	Jan 16, 2026	280.0	391.00	400.00
KLAC 260116C00290000	C	Jan 16, 2026	290.0	383.00	392.00
KLAC 260116C00300000	C	Jan 16, 2026	300.0	375.00	383.00
KLAC 260116C00310000	C	Jan 16, 2026	310.0	366.00	375.00
KLAC 260116C00320000	C	Jan 16, 2026	320.0	358.00	367.00
KLAC 260116C00330000	C	Jan 16, 2026	330.0	350.00	358.00
KLAC 260116C00340000	C	Jan 16, 2026	340.0	342.00	350.00
KLAC 260116C00350000	C	Jan 16, 2026	350.0	334.00	342.00
KLAC 260116C00360000	C	Jan 16, 2026	360.0	326.00	334.00
KLAC 260116C00370000	C	Jan 16, 2026	370.0	318.00	326.00
KLAC 260116C00380000	C	Jan 16, 2026	380.0	310.00	318.00
KLAC 260116C00390000	C	Jan 16, 2026	390.0	302.00	310.90
KLAC 260116C00400000	C	Jan 16, 2026	400.0	295.00	303.00
KLAC 260116C00410000	C	Jan 16, 2026	410.0	287.00	295.90
KLAC 260116C00420000	C	Jan 16, 2026	420.0	281.00	288.00
KLAC 260116C00430000	C	Jan 16, 2026	430.0	273.00	281.00
KLAC 260116C00440000	C	Jan 16, 2026	440.0	266.00	272.80
KLAC 260116C00450000	C	Jan 16, 2026	450.0	259.20	266.00
KLAC 260116C00460000	C	Jan 16, 2026	460.0	252.10	258.00
KLAC 260116C00470000	C	Jan 16, 2026	470.0	245.00	252.00
KLAC 260116C00480000	C	Jan 16, 2026	480.0	238.00	246.00
KLAC 260116C00490000	C	Jan 16, 2026	490.0	232.20	239.00
KLAC 260116C00500000	C	Jan 16, 2026	500.0	225.00	232.00
KLAC 260116C00510000	C	Jan 16, 2026	510.0	220.00	226.00
KLAC 260116C00520000	C	Jan 16, 2026	520.0	212.00	218.90
KLAC 260116C00530000	C	Jan 16, 2026	530.0	206.10	213.00
KLAC 260116C00540000	C	Jan 16, 2026	540.0	200.10	207.00
KLAC 260116C00550000	C	Jan 16, 2026	550.0	194.10	201.00
KLAC 260116C00560000	C	Jan 16, 2026	560.0	188.10	194.90
KLAC 260116C00570000	C	Jan 16, 2026	570.0	182.00	190.00
KLAC 260116C00580000	C	Jan 16, 2026	580.0	177.00	184.00
KLAC 260116C00590000	C	Jan 16, 2026	590.0	171.00	177.50
KLAC 260116C00600000	C	Jan 16, 2026	600.0	166.10	173.00
KLAC 260116C00620000	C	Jan 16, 2026	620.0	155.10	163.00
KLAC 260116C00640000	C	Jan 16, 2026	640.0	145.10	152.80
KLAC 260116C00660000	C	Jan 16, 2026	660.0	136.00	143.00
KLAC 260116C00680000	C	Jan 16, 2026	680.0	127.70	134.00
KLAC 260116C00700000	C	Jan 16, 2026	700.0	119.30	124.70
KLAC 260116C00720000	C	Jan 16, 2026	720.0	110.60	117.00
KLAC 260116C00740000	C	Jan 16, 2026	740.0	103.70	110.00
KLAC 260116C00760000	C	Jan 16, 2026	760.0	96.70	103.00
KLAC 260116C00780000	C	Jan 16, 2026	780.0	89.90	96.00
KLAC 260116C00800000	C	Jan 16, 2026	800.0	83.60	89.00
KLAC 260116C00820000	C	Jan 16, 2026	820.0	78.00	83.00
KLAC 260116C00840000	C	Jan 16, 2026	840.0	72.30	78.00
KLAC 260116C00860000	C	Jan 16, 2026	860.0	66.60	73.00
KLAC 260116C00880000	C	Jan 16, 2026	880.0	62.00	68.00
KLAC 260116C00900000	C	Jan 16, 2026	900.0	57.50	63.00
KLAC 260116C00920000	C	Jan 16, 2026	920.0	53.10	59.00
KLAC 260116C00940000	C	Jan 16, 2026	940.0	49.60	55.00
KLAC 260116C00960000	C	Jan 16, 2026	960.0	45.50	51.00
KLAC 260116C00980000	C	Jan 16, 2026	980.0	42.20	48.00
KLAC 260116C01000000	C	Jan 16, 2026	1,000.0	39.00	45.00
KLAC 260116C01020000	C	Jan 16, 2026	1,020.0	36.00	42.00
KLAC 260116C01040000	C	Jan 16, 2026	1,040.0	33.30	39.00
KLAC 260116C01060000	C	Jan 16, 2026	1,060.0	30.80	36.00
KLAC 260116C01080000	C	Jan 16, 2026	1,080.0	28.60	32.90
KLAC 260116P00230000	P	Jan 16, 2026	230.0	0.20	5.80
KLAC 260116P00240000	P	Jan 16, 2026	240.0	0.45	6.10
KLAC 260116P00250000	P	Jan 16, 2026	250.0	0.75	6.50
KLAC 260116P00260000	P	Jan 16, 2026	260.0	1.10	7.00
KLAC 260116P00270000	P	Jan 16, 2026	270.0	1.40	7.50
KLAC 260116P00280000	P	Jan 16, 2026	280.0	1.75	8.20
KLAC 260116P00290000	P	Jan 16, 2026	290.0	2.45	8.50
KLAC 260116P00300000	P	Jan 16, 2026	300.0	3.20	9.60
KLAC 260116P00310000	P	Jan 16, 2026	310.0	4.00	10.30
KLAC 260116P00320000	P	Jan 16, 2026	320.0	5.00	11.20
KLAC 260116P00330000	P	Jan 16, 2026	330.0	6.00	12.20
KLAC 260116P00340000	P	Jan 16, 2026	340.0	9.40	13.30
KLAC 260116P00350000	P	Jan 16, 2026	350.0	10.40	13.30
KLAC 260116P00360000	P	Jan 16, 2026	360.0	11.60	14.60
KLAC 260116P00370000	P	Jan 16, 2026	370.0	12.90	15.30
KLAC 260116P00380000	P	Jan 16, 2026	380.0	14.20	18.60
KLAC 260116P00390000	P	Jan 16, 2026	390.0	15.60	20.10
KLAC 260116P00400000	P	Jan 16, 2026	400.0	17.20	20.60
KLAC 260116P00410000	P	Jan 16, 2026	410.0	18.80	23.30
KLAC 260116P00420000	P	Jan 16, 2026	420.0	20.60	24.30
KLAC 260116P00430000	P	Jan 16, 2026	430.0	22.30	26.80
KLAC 260116P00440000	P	Jan 16, 2026	440.0	24.30	28.10
KLAC 260116P00450000	P	Jan 16, 2026	450.0	25.90	29.70
KLAC 260116P00460000	P	Jan 16, 2026	460.0	28.60	32.90
KLAC 260116P00470000	P	Jan 16, 2026	470.0	30.80	35.40
KLAC 260116P00480000	P	Jan 16, 2026	480.0	33.30	38.50
KLAC 260116P00490000	P	Jan 16, 2026	490.0	35.70	40.50
KLAC 260116P00500000	P	Jan 16, 2026	500.0	38.30	44.00
KLAC 260116P00510000	P	Jan 16, 2026	510.0	41.40	46.80
KLAC 260116P00520000	P	Jan 16, 2026	520.0	44.10	48.60
KLAC 260116P00530000	P	Jan 16, 2026	530.0	47.00	53.00
KLAC 260116P00540000	P	Jan 16, 2026	540.0	50.50	56.00
KLAC 260116P00550000	P	Jan 16, 2026	550.0	53.70	59.00
KLAC 260116P00560000	P	Jan 16, 2026	560.0	56.90	63.00
KLAC 260116P00570000	P	Jan 16, 2026	570.0	59.70	66.00
KLAC 260116P00580000	P	Jan 16, 2026	580.0	64.30	70.00
KLAC 260116P00590000	P	Jan 16, 2026	590.0	68.20	74.00
KLAC 260116P00600000	P	Jan 16, 2026	600.0	71.90	77.10
KLAC 260116P00620000	P	Jan 16, 2026	620.0	80.10	86.00
KLAC 260116P00640000	P	Jan 16, 2026	640.0	88.40	95.00
KLAC 260116P00660000	P	Jan 16, 2026	660.0	98.40	105.00
KLAC 260116P00680000	P	Jan 16, 2026	680.0	108.70	116.00
KLAC 260116P00700000	P	Jan 16, 2026	700.0	118.90	125.40
KLAC 260116P00720000	P	Jan 16, 2026	720.0	130.40	138.00
KLAC 260116P00740000	P	Jan 16, 2026	740.0	142.00	148.90
KLAC 260116P00760000	P	Jan 16, 2026	760.0	154.20	162.00
KLAC 260116P00780000	P	Jan 16, 2026	780.0	167.00	175.00
KLAC 260116P00800000	P	Jan 16, 2026	800.0	181.10	188.00
KLAC 260116P00820000	P	Jan 16, 2026	820.0	195.00	201.90
KLAC 260116P00840000	P	Jan 16, 2026	840.0	209.00	217.00
KLAC 260116P00860000	P	Jan 16, 2026	860.0	224.00	231.30
KLAC 260116P00880000	P	Jan 16, 2026	880.0	240.00	248.00
KLAC 260116P00900000	P	Jan 16, 2026	900.0	256.00	264.00
KLAC 260116P00920000	P	Jan 16, 2026	920.0	272.00	280.00
KLAC 260116P00940000	P	Jan 16, 2026	940.0	290.00	297.00
KLAC 260116P00960000	P	Jan 16, 2026	960.0	307.00	314.80
KLAC 260116P00980000	P	Jan 16, 2026	980.0	324.00	332.90
KLAC 260116P01000000	P	Jan 16, 2026	1,000.0	343.00	350.90
KLAC 260116P01020000	P	Jan 16, 2026	1,020.0	361.00	369.00
KLAC 260116P01040000	P	Jan 16, 2026	1,040.0	380.00	388.00
KLAC 260116P01060000	P	Jan 16, 2026	1,060.0	399.00	408.00
KLAC 260116P01080000	P	Jan 16, 2026	1,080.0	418.00	427.90