Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-22)Premium Content

Kla Tencor Corporation (KLAC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150717C00030000 C 07/17/15 30.0 25.80 27.80
KLAC 150717C00032500 C 07/17/15 32.5 22.70 26.40
KLAC 150717C00035000 C 07/17/15 35.0 20.30 23.90
KLAC 150717C00037500 C 07/17/15 37.5 18.00 21.30
KLAC 150717C00040000 C 07/17/15 40.0 15.20 18.70
KLAC 150717C00042500 C 07/17/15 42.5 13.10 16.40
KLAC 150717C00045000 C 07/17/15 45.0 11.50 12.50
KLAC 150717C00047500 C 07/17/15 47.5 9.00 10.00
KLAC 150717C00050000 C 07/17/15 50.0 6.50 7.50
KLAC 150717C00052500 C 07/17/15 52.5 4.20 5.10
KLAC 150717C00055000 C 07/17/15 55.0 2.55 2.80
KLAC 150717C00057500 C 07/17/15 57.5 1.00 1.15
KLAC 150717C00060000 C 07/17/15 60.0 0.20 0.25
KLAC 150717C00062500 C 07/17/15 62.5 0.00 0.05
KLAC 150717C00065000 C 07/17/15 65.0 0.00 0.05
KLAC 150717C00067500 C 07/17/15 67.5 0.00 0.05
KLAC 150717C00070000 C 07/17/15 70.0 0.00 0.05
KLAC 150717C00075000 C 07/17/15 75.0 0.00 0.05
KLAC 150717C00080000 C 07/17/15 80.0 0.00 0.05
KLAC 150717C00085000 C 07/17/15 85.0 0.00 0.05
KLAC 150717P00030000 P 07/17/15 30.0 0.00 0.05
KLAC 150717P00032500 P 07/17/15 32.5 0.00 0.05
KLAC 150717P00035000 P 07/17/15 35.0 0.00 0.05
KLAC 150717P00037500 P 07/17/15 37.5 0.00 0.05
KLAC 150717P00040000 P 07/17/15 40.0 0.00 0.05
KLAC 150717P00042500 P 07/17/15 42.5 0.00 0.05
KLAC 150717P00045000 P 07/17/15 45.0 0.00 0.05
KLAC 150717P00047500 P 07/17/15 47.5 0.00 0.05
KLAC 150717P00050000 P 07/17/15 50.0 0.00 0.10
KLAC 150717P00052500 P 07/17/15 52.5 0.05 0.20
KLAC 150717P00055000 P 07/17/15 55.0 0.35 0.45
KLAC 150717P00057500 P 07/17/15 57.5 1.20 1.35
KLAC 150717P00060000 P 07/17/15 60.0 2.80 3.10
KLAC 150717P00062500 P 07/17/15 62.5 5.10 6.00
KLAC 150717P00065000 P 07/17/15 65.0 7.60 8.50
KLAC 150717P00067500 P 07/17/15 67.5 9.00 12.10
KLAC 150717P00070000 P 07/17/15 70.0 11.50 14.60
KLAC 150717P00075000 P 07/17/15 75.0 16.30 19.60
KLAC 150717P00080000 P 07/17/15 80.0 21.40 24.80
KLAC 150717P00085000 P 07/17/15 85.0 27.30 29.00
KLAC 150821C00030000 C 08/21/15 30.0 25.80 27.80
KLAC 150821C00032500 C 08/21/15 32.5 22.70 26.20
KLAC 150821C00035000 C 08/21/15 35.0 20.20 23.90
KLAC 150821C00037500 C 08/21/15 37.5 17.80 21.20
KLAC 150821C00040000 C 08/21/15 40.0 15.30 18.50
KLAC 150821C00042500 C 08/21/15 42.5 13.70 15.10
KLAC 150821C00045000 C 08/21/15 45.0 11.20 12.60
KLAC 150821C00047500 C 08/21/15 47.5 9.00 10.10
KLAC 150821C00050000 C 08/21/15 50.0 6.70 7.80
KLAC 150821C00052500 C 08/21/15 52.5 4.60 5.60
KLAC 150821C00055000 C 08/21/15 55.0 3.40 3.60
KLAC 150821C00057500 C 08/21/15 57.5 1.95 2.10
KLAC 150821C00060000 C 08/21/15 60.0 0.95 1.10
KLAC 150821C00062500 C 08/21/15 62.5 0.40 0.45
KLAC 150821C00065000 C 08/21/15 65.0 0.10 0.20
KLAC 150821C00067500 C 08/21/15 67.5 0.00 0.10
KLAC 150821C00070000 C 08/21/15 70.0 0.00 0.10
KLAC 150821C00075000 C 08/21/15 75.0 0.00 0.05
KLAC 150821C00080000 C 08/21/15 80.0 0.00 0.05
KLAC 150821C00085000 C 08/21/15 85.0 0.00 0.05
KLAC 150821P00030000 P 08/21/15 30.0 0.00 0.05
KLAC 150821P00032500 P 08/21/15 32.5 0.00 0.05
KLAC 150821P00035000 P 08/21/15 35.0 0.00 0.05
KLAC 150821P00037500 P 08/21/15 37.5 0.00 0.10
KLAC 150821P00040000 P 08/21/15 40.0 0.00 0.10
KLAC 150821P00042500 P 08/21/15 42.5 0.05 0.15
KLAC 150821P00045000 P 08/21/15 45.0 0.05 0.20
KLAC 150821P00047500 P 08/21/15 47.5 0.20 0.30
KLAC 150821P00050000 P 08/21/15 50.0 0.35 0.50
KLAC 150821P00052500 P 08/21/15 52.5 0.75 0.90
KLAC 150821P00055000 P 08/21/15 55.0 1.45 1.55
KLAC 150821P00057500 P 08/21/15 57.5 2.55 2.65
KLAC 150821P00060000 P 08/21/15 60.0 4.10 4.30
KLAC 150821P00062500 P 08/21/15 62.5 6.00 6.90
KLAC 150821P00065000 P 08/21/15 65.0 8.20 9.00
KLAC 150821P00067500 P 08/21/15 67.5 10.60 11.90
KLAC 150821P00070000 P 08/21/15 70.0 13.10 14.40
KLAC 150821P00075000 P 08/21/15 75.0 16.90 20.30
KLAC 150821P00080000 P 08/21/15 80.0 21.80 25.30
KLAC 150821P00085000 P 08/21/15 85.0 27.80 29.80
KLAC 150918C00035000 C 09/18/15 35.0 21.20 22.60
KLAC 150918C00037500 C 09/18/15 37.5 17.80 21.20
KLAC 150918C00040000 C 09/18/15 40.0 15.30 18.60
KLAC 150918C00042500 C 09/18/15 42.5 14.00 15.10
KLAC 150918C00045000 C 09/18/15 45.0 11.60 12.50
KLAC 150918C00047500 C 09/18/15 47.5 9.20 10.20
KLAC 150918C00050000 C 09/18/15 50.0 7.00 7.90
KLAC 150918C00052500 C 09/18/15 52.5 5.50 5.80
KLAC 150918C00055000 C 09/18/15 55.0 3.70 3.90
KLAC 150918C00057500 C 09/18/15 57.5 2.30 2.45
KLAC 150918C00060000 C 09/18/15 60.0 1.30 1.45
KLAC 150918C00062500 C 09/18/15 62.5 0.65 0.75
KLAC 150918C00065000 C 09/18/15 65.0 0.25 0.35
KLAC 150918C00067500 C 09/18/15 67.5 0.10 0.20
KLAC 150918C00070000 C 09/18/15 70.0 0.00 0.10
KLAC 150918C00072500 C 09/18/15 72.5 0.00 0.05
KLAC 150918C00075000 C 09/18/15 75.0 0.00 0.05
KLAC 150918C00077500 C 09/18/15 77.5 0.00 0.05
KLAC 150918C00080000 C 09/18/15 80.0 0.00 0.05
KLAC 150918C00085000 C 09/18/15 85.0 0.00 0.05
KLAC 150918C00090000 C 09/18/15 90.0 0.00 0.05
KLAC 150918C00095000 C 09/18/15 95.0 0.00 0.05
KLAC 150918P00035000 P 09/18/15 35.0 0.00 0.05
KLAC 150918P00037500 P 09/18/15 37.5 0.00 0.10
KLAC 150918P00040000 P 09/18/15 40.0 0.05 0.15
KLAC 150918P00042500 P 09/18/15 42.5 0.10 0.20
KLAC 150918P00045000 P 09/18/15 45.0 0.20 0.30
KLAC 150918P00047500 P 09/18/15 47.5 0.35 0.45
KLAC 150918P00050000 P 09/18/15 50.0 0.60 0.75
KLAC 150918P00052500 P 09/18/15 52.5 1.10 1.20
KLAC 150918P00055000 P 09/18/15 55.0 1.85 2.00
KLAC 150918P00057500 P 09/18/15 57.5 2.95 3.10
KLAC 150918P00060000 P 09/18/15 60.0 4.40 4.60
KLAC 150918P00062500 P 09/18/15 62.5 6.20 6.60
KLAC 150918P00065000 P 09/18/15 65.0 8.40 9.00
KLAC 150918P00067500 P 09/18/15 67.5 10.70 11.90
KLAC 150918P00070000 P 09/18/15 70.0 13.10 14.40
KLAC 150918P00072500 P 09/18/15 72.5 15.50 16.80
KLAC 150918P00075000 P 09/18/15 75.0 17.90 19.30
KLAC 150918P00077500 P 09/18/15 77.5 19.40 22.80
KLAC 150918P00080000 P 09/18/15 80.0 21.90 25.30
KLAC 150918P00085000 P 09/18/15 85.0 26.80 30.30
KLAC 150918P00090000 P 09/18/15 90.0 32.00 35.20
KLAC 150918P00095000 P 09/18/15 95.0 37.50 40.00
KLAC 151218C00030000 C 12/18/15 30.0 26.00 27.80
KLAC 151218C00032500 C 12/18/15 32.5 22.70 26.50
KLAC 151218C00035000 C 12/18/15 35.0 20.30 24.00
KLAC 151218C00037500 C 12/18/15 37.5 17.80 21.50
KLAC 151218C00040000 C 12/18/15 40.0 15.30 19.00
KLAC 151218C00042500 C 12/18/15 42.5 12.90 16.30
KLAC 151218C00045000 C 12/18/15 45.0 11.50 14.00
KLAC 151218C00047500 C 12/18/15 47.5 9.50 11.70
KLAC 151218C00050000 C 12/18/15 50.0 8.10 8.40
KLAC 151218C00052500 C 12/18/15 52.5 6.20 6.60
KLAC 151218C00055000 C 12/18/15 55.0 4.70 5.00
KLAC 151218C00057500 C 12/18/15 57.5 3.40 3.60
KLAC 151218C00060000 C 12/18/15 60.0 2.35 2.45
KLAC 151218C00062500 C 12/18/15 62.5 1.55 1.70
KLAC 151218C00065000 C 12/18/15 65.0 0.95 1.10
KLAC 151218C00067500 C 12/18/15 67.5 0.60 0.70
KLAC 151218C00070000 C 12/18/15 70.0 0.35 0.45
KLAC 151218C00075000 C 12/18/15 75.0 0.05 0.20
KLAC 151218C00080000 C 12/18/15 80.0 0.00 0.10
KLAC 151218C00085000 C 12/18/15 85.0 0.00 0.05
KLAC 151218P00030000 P 12/18/15 30.0 0.05 0.15
KLAC 151218P00032500 P 12/18/15 32.5 0.05 0.20
KLAC 151218P00035000 P 12/18/15 35.0 0.10 0.25
KLAC 151218P00037500 P 12/18/15 37.5 0.20 0.30
KLAC 151218P00040000 P 12/18/15 40.0 0.30 0.40
KLAC 151218P00042500 P 12/18/15 42.5 0.45 0.55
KLAC 151218P00045000 P 12/18/15 45.0 0.70 0.85
KLAC 151218P00047500 P 12/18/15 47.5 1.10 1.20
KLAC 151218P00050000 P 12/18/15 50.0 1.60 1.75
KLAC 151218P00052500 P 12/18/15 52.5 2.30 2.45
KLAC 151218P00055000 P 12/18/15 55.0 3.20 3.50
KLAC 151218P00057500 P 12/18/15 57.5 4.40 4.70
KLAC 151218P00060000 P 12/18/15 60.0 5.90 6.10
KLAC 151218P00062500 P 12/18/15 62.5 7.60 7.90
KLAC 151218P00065000 P 12/18/15 65.0 9.50 10.00
KLAC 151218P00067500 P 12/18/15 67.5 11.60 12.70
KLAC 151218P00070000 P 12/18/15 70.0 13.60 16.00
KLAC 151218P00075000 P 12/18/15 75.0 17.40 20.80
KLAC 151218P00080000 P 12/18/15 80.0 22.30 25.70
KLAC 151218P00085000 P 12/18/15 85.0 28.10 30.10
KLAC 160115C00018500 C 01/15/16 18.5 36.60 40.10
KLAC 160115C00023500 C 01/15/16 23.5 31.70 35.40
KLAC 160115C00026000 C 01/15/16 26.0 29.20 32.90
KLAC 160115C00028500 C 01/15/16 28.5 26.60 30.40
KLAC 160115C00030000 C 01/15/16 30.0 25.20 28.90
KLAC 160115C00031000 C 01/15/16 31.0 24.10 27.90
KLAC 160115C00032500 C 01/15/16 32.5 22.60 26.40
KLAC 160115C00033500 C 01/15/16 33.5 21.70 25.40
KLAC 160115C00035000 C 01/15/16 35.0 20.10 23.90
KLAC 160115C00037500 C 01/15/16 37.5 17.60 21.40
KLAC 160115C00038500 C 01/15/16 38.5 16.70 20.50
KLAC 160115C00040000 C 01/15/16 40.0 16.10 19.00
KLAC 160115C00042500 C 01/15/16 42.5 14.10 15.30
KLAC 160115C00043500 C 01/15/16 43.5 13.10 14.40
KLAC 160115C00045000 C 01/15/16 45.0 11.70 13.90
KLAC 160115C00047500 C 01/15/16 47.5 9.70 11.70
KLAC 160115C00048500 C 01/15/16 48.5 8.80 10.20
KLAC 160115C00050000 C 01/15/16 50.0 8.20 8.60
KLAC 160115C00051000 C 01/15/16 51.0 7.50 7.80
KLAC 160115C00052500 C 01/15/16 52.5 6.50 6.80
KLAC 160115C00053500 C 01/15/16 53.5 5.80 6.10
KLAC 160115C00055000 C 01/15/16 55.0 4.90 5.20
KLAC 160115C00056000 C 01/15/16 56.0 4.40 4.60
KLAC 160115C00057500 C 01/15/16 57.5 3.60 3.90
KLAC 160115C00058500 C 01/15/16 58.5 3.20 3.40
KLAC 160115C00060000 C 01/15/16 60.0 2.55 2.80
KLAC 160115C00061000 C 01/15/16 61.0 2.20 2.35
KLAC 160115C00062500 C 01/15/16 62.5 1.75 1.90
KLAC 160115C00063500 C 01/15/16 63.5 1.50 1.65
KLAC 160115C00065000 C 01/15/16 65.0 1.15 1.30
KLAC 160115C00066000 C 01/15/16 66.0 0.95 1.15
KLAC 160115C00067500 C 01/15/16 67.5 0.70 0.85
KLAC 160115C00068500 C 01/15/16 68.5 0.60 0.75
KLAC 160115C00070000 C 01/15/16 70.0 0.40 0.55
KLAC 160115C00071000 C 01/15/16 71.0 0.30 0.50
KLAC 160115C00072500 C 01/15/16 72.5 0.20 0.40
KLAC 160115C00073500 C 01/15/16 73.5 0.15 0.35
KLAC 160115C00075000 C 01/15/16 75.0 0.10 0.30
KLAC 160115C00077500 C 01/15/16 77.5 0.00 0.20
KLAC 160115C00078500 C 01/15/16 78.5 0.00 0.20
KLAC 160115C00080000 C 01/15/16 80.0 0.00 0.15
KLAC 160115C00083500 C 01/15/16 83.5 0.00 0.10
KLAC 160115C00085000 C 01/15/16 85.0 0.00 0.10
KLAC 160115C00088500 C 01/15/16 88.5 0.00 0.05
KLAC 160115C00090000 C 01/15/16 90.0 0.00 0.05
KLAC 160115C00093500 C 01/15/16 93.5 0.00 0.05
KLAC 160115C00095000 C 01/15/16 95.0 0.00 0.05
KLAC 160115C00100000 C 01/15/16 100.0 0.00 0.05
KLAC 160115P00018500 P 01/15/16 18.5 0.00 0.05
KLAC 160115P00023500 P 01/15/16 23.5 0.00 0.05
KLAC 160115P00026000 P 01/15/16 26.0 0.00 0.10
KLAC 160115P00028500 P 01/15/16 28.5 0.00 0.15
KLAC 160115P00030000 P 01/15/16 30.0 0.05 0.20
KLAC 160115P00031000 P 01/15/16 31.0 0.05 0.25
KLAC 160115P00032500 P 01/15/16 32.5 0.05 0.25
KLAC 160115P00033500 P 01/15/16 33.5 0.10 0.30
KLAC 160115P00035000 P 01/15/16 35.0 0.15 0.30
KLAC 160115P00037500 P 01/15/16 37.5 0.20 0.40
KLAC 160115P00038500 P 01/15/16 38.5 0.25 0.45
KLAC 160115P00040000 P 01/15/16 40.0 0.35 0.55
KLAC 160115P00042500 P 01/15/16 42.5 0.55 0.75
KLAC 160115P00043500 P 01/15/16 43.5 0.65 0.85
KLAC 160115P00045000 P 01/15/16 45.0 0.85 1.00
KLAC 160115P00047500 P 01/15/16 47.5 1.25 1.45
KLAC 160115P00048500 P 01/15/16 48.5 1.45 1.65
KLAC 160115P00050000 P 01/15/16 50.0 1.80 2.00
KLAC 160115P00051000 P 01/15/16 51.0 2.10 2.30
KLAC 160115P00052500 P 01/15/16 52.5 2.60 2.75
KLAC 160115P00053500 P 01/15/16 53.5 2.95 3.20
KLAC 160115P00055000 P 01/15/16 55.0 3.50 3.80
KLAC 160115P00056000 P 01/15/16 56.0 4.00 4.20
KLAC 160115P00057500 P 01/15/16 57.5 4.70 5.00
KLAC 160115P00058500 P 01/15/16 58.5 5.30 5.50
KLAC 160115P00060000 P 01/15/16 60.0 6.20 6.50
KLAC 160115P00061000 P 01/15/16 61.0 6.80 7.10
KLAC 160115P00062500 P 01/15/16 62.5 7.90 8.20
KLAC 160115P00063500 P 01/15/16 63.5 8.60 8.90
KLAC 160115P00065000 P 01/15/16 65.0 9.80 10.00
KLAC 160115P00066000 P 01/15/16 66.0 10.60 11.00
KLAC 160115P00067500 P 01/15/16 67.5 11.80 12.30
KLAC 160115P00068500 P 01/15/16 68.5 12.70 13.20
KLAC 160115P00070000 P 01/15/16 70.0 14.00 15.10
KLAC 160115P00071000 P 01/15/16 71.0 14.90 16.10
KLAC 160115P00072500 P 01/15/16 72.5 16.30 17.50
KLAC 160115P00073500 P 01/15/16 73.5 17.20 18.50
KLAC 160115P00075000 P 01/15/16 75.0 17.60 21.00
KLAC 160115P00077500 P 01/15/16 77.5 21.00 22.60
KLAC 160115P00078500 P 01/15/16 78.5 21.50 23.70
KLAC 160115P00080000 P 01/15/16 80.0 23.30 25.00
KLAC 160115P00083500 P 01/15/16 83.5 25.90 29.20
KLAC 160115P00085000 P 01/15/16 85.0 27.40 30.70
KLAC 160115P00088500 P 01/15/16 88.5 30.90 34.20
KLAC 160115P00090000 P 01/15/16 90.0 32.00 35.70
KLAC 160115P00093500 P 01/15/16 93.5 35.50 39.30
KLAC 160115P00095000 P 01/15/16 95.0 37.00 40.80
KLAC 160115P00100000 P 01/15/16 100.0 41.90 45.80
KLAC 170120C00023500 C 01/20/17 23.5 31.40 36.00
KLAC 170120C00026000 C 01/20/17 26.0 28.90 33.50
KLAC 170120C00028500 C 01/20/17 28.5 26.40 31.00
KLAC 170120C00030000 C 01/20/17 30.0 24.90 29.50
KLAC 170120C00031000 C 01/20/17 31.0 23.90 28.50
KLAC 170120C00032500 C 01/20/17 32.5 22.40 27.00
KLAC 170120C00033500 C 01/20/17 33.5 21.40 26.00
KLAC 170120C00035000 C 01/20/17 35.0 20.00 24.60
KLAC 170120C00037500 C 01/20/17 37.5 17.50 22.00
KLAC 170120C00038500 C 01/20/17 38.5 17.70 19.30
KLAC 170120C00040000 C 01/20/17 40.0 15.70 18.80
KLAC 170120C00042500 C 01/20/17 42.5 14.30 16.70
KLAC 170120C00043500 C 01/20/17 43.5 13.40 15.20
KLAC 170120C00045000 C 01/20/17 45.0 13.20 13.80
KLAC 170120C00047500 C 01/20/17 47.5 11.40 12.00
KLAC 170120C00048500 C 01/20/17 48.5 10.70 11.40
KLAC 170120C00050000 C 01/20/17 50.0 9.70 10.40
KLAC 170120C00052500 C 01/20/17 52.5 8.40 8.90
KLAC 170120C00053500 C 01/20/17 53.5 7.90 8.30
KLAC 170120C00055000 C 01/20/17 55.0 7.10 7.50
KLAC 170120C00056000 C 01/20/17 56.0 6.60 7.10
KLAC 170120C00057500 C 01/20/17 57.5 5.90 6.40
KLAC 170120C00058500 C 01/20/17 58.5 5.50 6.00
KLAC 170120C00060000 C 01/20/17 60.0 4.90 5.40
KLAC 170120C00061000 C 01/20/17 61.0 4.50 4.80
KLAC 170120C00062500 C 01/20/17 62.5 4.00 4.50
KLAC 170120C00063500 C 01/20/17 63.5 3.70 4.20
KLAC 170120C00065000 C 01/20/17 65.0 3.20 3.70
KLAC 170120C00066000 C 01/20/17 66.0 2.95 3.50
KLAC 170120C00067500 C 01/20/17 67.5 2.60 3.00
KLAC 170120C00068500 C 01/20/17 68.5 2.40 2.85
KLAC 170120C00070000 C 01/20/17 70.0 2.10 2.55
KLAC 170120C00071000 C 01/20/17 71.0 1.90 2.35
KLAC 170120C00072500 C 01/20/17 72.5 1.65 2.05
KLAC 170120C00073500 C 01/20/17 73.5 1.50 1.90
KLAC 170120C00075000 C 01/20/17 75.0 1.30 1.55
KLAC 170120C00077500 C 01/20/17 77.5 1.00 1.35
KLAC 170120C00078500 C 01/20/17 78.5 0.95 1.25
KLAC 170120C00080000 C 01/20/17 80.0 0.80 1.10
KLAC 170120C00083500 C 01/20/17 83.5 0.55 0.85
KLAC 170120C00085000 C 01/20/17 85.0 0.45 0.70
KLAC 170120C00088500 C 01/20/17 88.5 0.30 0.60
KLAC 170120C00090000 C 01/20/17 90.0 0.25 0.55
KLAC 170120C00093500 C 01/20/17 93.5 0.15 0.45
KLAC 170120C00095000 C 01/20/17 95.0 0.10 0.45
KLAC 170120C00098500 C 01/20/17 98.5 0.05 0.35
KLAC 170120C00100000 C 01/20/17 100.0 0.05 0.35
KLAC 170120C00105000 C 01/20/17 105.0 0.00 0.25
KLAC 170120P00023500 P 01/20/17 23.5 0.15 0.50
KLAC 170120P00026000 P 01/20/17 26.0 0.25 0.60
KLAC 170120P00028500 P 01/20/17 28.5 0.40 0.75
KLAC 170120P00030000 P 01/20/17 30.0 0.50 0.85
KLAC 170120P00031000 P 01/20/17 31.0 0.60 0.95
KLAC 170120P00032500 P 01/20/17 32.5 0.75 1.05
KLAC 170120P00033500 P 01/20/17 33.5 0.85 1.20
KLAC 170120P00035000 P 01/20/17 35.0 1.05 1.35
KLAC 170120P00037500 P 01/20/17 37.5 1.45 1.75
KLAC 170120P00038500 P 01/20/17 38.5 1.60 1.90
KLAC 170120P00040000 P 01/20/17 40.0 1.90 2.20
KLAC 170120P00042500 P 01/20/17 42.5 2.45 2.75
KLAC 170120P00043500 P 01/20/17 43.5 2.70 3.10
KLAC 170120P00045000 P 01/20/17 45.0 3.20 3.50
KLAC 170120P00047500 P 01/20/17 47.5 4.00 4.30
KLAC 170120P00048500 P 01/20/17 48.5 4.40 4.70
KLAC 170120P00050000 P 01/20/17 50.0 5.00 5.30
KLAC 170120P00052500 P 01/20/17 52.5 6.10 6.40
KLAC 170120P00053500 P 01/20/17 53.5 6.60 6.90
KLAC 170120P00055000 P 01/20/17 55.0 7.30 7.60
KLAC 170120P00056000 P 01/20/17 56.0 7.70 8.20
KLAC 170120P00057500 P 01/20/17 57.5 8.60 9.00
KLAC 170120P00058500 P 01/20/17 58.5 9.20 9.60
KLAC 170120P00060000 P 01/20/17 60.0 10.10 10.50
KLAC 170120P00061000 P 01/20/17 61.0 10.70 11.10
KLAC 170120P00062500 P 01/20/17 62.5 11.70 12.10
KLAC 170120P00063500 P 01/20/17 63.5 12.30 12.80
KLAC 170120P00065000 P 01/20/17 65.0 13.40 13.90
KLAC 170120P00066000 P 01/20/17 66.0 14.10 14.60
KLAC 170120P00067500 P 01/20/17 67.5 15.20 15.80
KLAC 170120P00068500 P 01/20/17 68.5 16.00 16.50
KLAC 170120P00070000 P 01/20/17 70.0 17.20 17.70
KLAC 170120P00071000 P 01/20/17 71.0 18.00 18.50
KLAC 170120P00072500 P 01/20/17 72.5 19.20 20.10
KLAC 170120P00073500 P 01/20/17 73.5 20.00 20.90
KLAC 170120P00075000 P 01/20/17 75.0 21.30 22.20
KLAC 170120P00077500 P 01/20/17 77.5 23.50 24.40
KLAC 170120P00078500 P 01/20/17 78.5 24.40 25.30
KLAC 170120P00080000 P 01/20/17 80.0 25.10 27.70
KLAC 170120P00083500 P 01/20/17 83.5 27.90 31.50
KLAC 170120P00085000 P 01/20/17 85.0 29.30 33.10
KLAC 170120P00088500 P 01/20/17 88.5 32.60 36.10
KLAC 170120P00090000 P 01/20/17 90.0 34.00 37.80
KLAC 170120P00093500 P 01/20/17 93.5 36.50 41.10
KLAC 170120P00095000 P 01/20/17 95.0 37.70 42.50
KLAC 170120P00098500 P 01/20/17 98.5 41.30 46.00
KLAC 170120P00100000 P 01/20/17 100.0 42.80 47.50
KLAC 170120P00105000 P 01/20/17 105.0 47.70 52.30

OPRA data is delayed 15 minutes.