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 (2014-11-21)Premium Content

Kla Tencor Corporation (KLAC)
As of Jan 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150220C00050000 C 02/20/15 50.0 11.40 12.70
KLAC 150220C00055000 C 02/20/15 55.0 6.60 7.70
KLAC 150220C00057500 C 02/20/15 57.5 4.70 5.00
KLAC 150220C00060000 C 02/20/15 60.0 2.65 2.95
KLAC 150220C00062500 C 02/20/15 62.5 1.15 1.30
KLAC 150220C00065000 C 02/20/15 65.0 0.35 0.50
KLAC 150220C00067500 C 02/20/15 67.5 0.05 0.15
KLAC 150220C00070000 C 02/20/15 70.0 0.00 0.05
KLAC 150220C00072500 C 02/20/15 72.5 0.00 0.05
KLAC 150220C00075000 C 02/20/15 75.0 0.00 0.05
KLAC 150220C00077500 C 02/20/15 77.5 0.00 0.05
KLAC 150220C00080000 C 02/20/15 80.0 0.00 0.05
KLAC 150220C00085000 C 02/20/15 85.0 0.00 0.05
KLAC 150220P00050000 P 02/20/15 50.0 0.00 0.10
KLAC 150220P00055000 P 02/20/15 55.0 0.15 0.30
KLAC 150220P00057500 P 02/20/15 57.5 0.40 0.50
KLAC 150220P00060000 P 02/20/15 60.0 0.90 1.05
KLAC 150220P00062500 P 02/20/15 62.5 2.05 2.15
KLAC 150220P00065000 P 02/20/15 65.0 3.70 4.00
KLAC 150220P00067500 P 02/20/15 67.5 4.50 6.60
KLAC 150220P00070000 P 02/20/15 70.0 6.70 9.10
KLAC 150220P00072500 P 02/20/15 72.5 9.10 11.60
KLAC 150220P00075000 P 02/20/15 75.0 11.50 14.20
KLAC 150220P00077500 P 02/20/15 77.5 14.00 16.70
KLAC 150220P00080000 P 02/20/15 80.0 16.60 19.20
KLAC 150220P00085000 P 02/20/15 85.0 21.60 24.20
KLAC 150320C00023500 C 03/20/15 23.5 37.20 40.50
KLAC 150320C00028500 C 03/20/15 28.5 31.70 35.70
KLAC 150320C00033500 C 03/20/15 33.5 26.60 30.50
KLAC 150320C00038500 C 03/20/15 38.5 21.60 25.50
KLAC 150320C00040000 C 03/20/15 40.0 20.30 24.00
KLAC 150320C00042500 C 03/20/15 42.5 17.70 21.50
KLAC 150320C00043500 C 03/20/15 43.5 16.80 20.50
KLAC 150320C00045000 C 03/20/15 45.0 15.80 19.00
KLAC 150320C00047500 C 03/20/15 47.5 13.40 16.60
KLAC 150320C00048500 C 03/20/15 48.5 13.00 14.20
KLAC 150320C00050000 C 03/20/15 50.0 10.90 14.10
KLAC 150320C00051000 C 03/20/15 51.0 10.50 11.70
KLAC 150320C00053500 C 03/20/15 53.5 8.10 9.20
KLAC 150320C00055000 C 03/20/15 55.0 6.20 7.80
KLAC 150320C00056000 C 03/20/15 56.0 6.30 6.70
KLAC 150320C00057500 C 03/20/15 57.5 5.00 5.40
KLAC 150320C00058500 C 03/20/15 58.5 4.30 4.60
KLAC 150320C00060000 C 03/20/15 60.0 3.30 3.40
KLAC 150320C00061000 C 03/20/15 61.0 2.70 2.80
KLAC 150320C00062500 C 03/20/15 62.5 1.90 2.00
KLAC 150320C00063500 C 03/20/15 63.5 1.50 1.60
KLAC 150320C00065000 C 03/20/15 65.0 0.95 1.10
KLAC 150320C00066000 C 03/20/15 66.0 0.70 0.85
KLAC 150320C00067500 C 03/20/15 67.5 0.40 0.55
KLAC 150320C00068500 C 03/20/15 68.5 0.30 0.40
KLAC 150320C00070000 C 03/20/15 70.0 0.15 0.25
KLAC 150320C00071000 C 03/20/15 71.0 0.10 0.20
KLAC 150320C00072500 C 03/20/15 72.5 0.00 0.15
KLAC 150320C00073500 C 03/20/15 73.5 0.00 0.10
KLAC 150320C00075000 C 03/20/15 75.0 0.00 0.05
KLAC 150320C00077500 C 03/20/15 77.5 0.00 0.05
KLAC 150320C00078500 C 03/20/15 78.5 0.00 0.05
KLAC 150320C00080000 C 03/20/15 80.0 0.00 0.05
KLAC 150320C00083500 C 03/20/15 83.5 0.00 0.05
KLAC 150320C00085000 C 03/20/15 85.0 0.00 0.05
KLAC 150320C00088500 C 03/20/15 88.5 0.00 0.05
KLAC 150320C00090000 C 03/20/15 90.0 0.00 0.05
KLAC 150320C00093500 C 03/20/15 93.5 0.00 0.05
KLAC 150320P00023500 P 03/20/15 23.5 0.00 0.05
KLAC 150320P00028500 P 03/20/15 28.5 0.00 0.05
KLAC 150320P00033500 P 03/20/15 33.5 0.00 0.05
KLAC 150320P00038500 P 03/20/15 38.5 0.00 0.05
KLAC 150320P00040000 P 03/20/15 40.0 0.00 0.05
KLAC 150320P00042500 P 03/20/15 42.5 0.00 0.10
KLAC 150320P00043500 P 03/20/15 43.5 0.00 0.10
KLAC 150320P00045000 P 03/20/15 45.0 0.00 0.15
KLAC 150320P00047500 P 03/20/15 47.5 0.05 0.20
KLAC 150320P00048500 P 03/20/15 48.5 0.10 0.20
KLAC 150320P00050000 P 03/20/15 50.0 0.15 0.25
KLAC 150320P00051000 P 03/20/15 51.0 0.20 0.30
KLAC 150320P00053500 P 03/20/15 53.5 0.35 0.45
KLAC 150320P00055000 P 03/20/15 55.0 0.50 0.65
KLAC 150320P00056000 P 03/20/15 56.0 0.65 0.80
KLAC 150320P00057500 P 03/20/15 57.5 0.95 1.10
KLAC 150320P00058500 P 03/20/15 58.5 1.20 1.35
KLAC 150320P00060000 P 03/20/15 60.0 1.65 1.80
KLAC 150320P00061000 P 03/20/15 61.0 2.05 2.20
KLAC 150320P00062500 P 03/20/15 62.5 2.80 2.95
KLAC 150320P00063500 P 03/20/15 63.5 3.40 3.50
KLAC 150320P00065000 P 03/20/15 65.0 4.30 4.60
KLAC 150320P00066000 P 03/20/15 66.0 5.10 5.30
KLAC 150320P00067500 P 03/20/15 67.5 6.10 6.60
KLAC 150320P00068500 P 03/20/15 68.5 5.80 7.80
KLAC 150320P00070000 P 03/20/15 70.0 7.20 9.20
KLAC 150320P00071000 P 03/20/15 71.0 7.90 10.20
KLAC 150320P00072500 P 03/20/15 72.5 9.20 11.60
KLAC 150320P00073500 P 03/20/15 73.5 10.20 12.60
KLAC 150320P00075000 P 03/20/15 75.0 11.80 14.10
KLAC 150320P00077500 P 03/20/15 77.5 14.20 16.60
KLAC 150320P00078500 P 03/20/15 78.5 15.00 17.70
KLAC 150320P00080000 P 03/20/15 80.0 16.40 19.30
KLAC 150320P00083500 P 03/20/15 83.5 19.90 22.80
KLAC 150320P00085000 P 03/20/15 85.0 21.40 24.30
KLAC 150320P00088500 P 03/20/15 88.5 24.90 27.70
KLAC 150320P00090000 P 03/20/15 90.0 26.30 29.20
KLAC 150320P00093500 P 03/20/15 93.5 30.10 32.90
KLAC 150619C00028500 C 06/19/15 28.5 32.80 35.50
KLAC 150619C00033500 C 06/19/15 33.5 27.80 30.70
KLAC 150619C00035000 C 06/19/15 35.0 26.20 29.20
KLAC 150619C00037500 C 06/19/15 37.5 23.70 26.70
KLAC 150619C00038500 C 06/19/15 38.5 22.70 25.70
KLAC 150619C00040000 C 06/19/15 40.0 21.20 24.10
KLAC 150619C00042500 C 06/19/15 42.5 18.70 21.60
KLAC 150619C00043500 C 06/19/15 43.5 17.70 20.60
KLAC 150619C00045000 C 06/19/15 45.0 16.30 19.10
KLAC 150619C00046000 C 06/19/15 46.0 15.30 18.20
KLAC 150619C00047500 C 06/19/15 47.5 13.90 16.70
KLAC 150619C00048500 C 06/19/15 48.5 13.10 15.70
KLAC 150619C00050000 C 06/19/15 50.0 11.80 14.40
KLAC 150619C00051000 C 06/19/15 51.0 10.90 13.50
KLAC 150619C00053500 C 06/19/15 53.5 9.10 9.80
KLAC 150619C00055000 C 06/19/15 55.0 8.00 8.60
KLAC 150619C00056000 C 06/19/15 56.0 7.40 7.60
KLAC 150619C00058500 C 06/19/15 58.5 5.70 5.90
KLAC 150619C00060000 C 06/19/15 60.0 4.80 4.90
KLAC 150619C00061000 C 06/19/15 61.0 4.20 4.40
KLAC 150619C00062500 C 06/19/15 62.5 3.50 3.60
KLAC 150619C00063500 C 06/19/15 63.5 3.00 3.20
KLAC 150619C00065000 C 06/19/15 65.0 2.45 2.55
KLAC 150619C00066000 C 06/19/15 66.0 2.10 2.20
KLAC 150619C00067500 C 06/19/15 67.5 1.65 1.80
KLAC 150619C00068500 C 06/19/15 68.5 1.40 1.50
KLAC 150619C00070000 C 06/19/15 70.0 1.05 1.20
KLAC 150619C00071000 C 06/19/15 71.0 0.85 1.00
KLAC 150619C00072500 C 06/19/15 72.5 0.65 0.80
KLAC 150619C00073500 C 06/19/15 73.5 0.55 0.65
KLAC 150619C00075000 C 06/19/15 75.0 0.40 0.50
KLAC 150619C00077500 C 06/19/15 77.5 0.20 0.30
KLAC 150619C00078500 C 06/19/15 78.5 0.15 0.25
KLAC 150619C00080000 C 06/19/15 80.0 0.05 0.20
KLAC 150619C00083500 C 06/19/15 83.5 0.05 0.10
KLAC 150619C00085000 C 06/19/15 85.0 0.00 0.10
KLAC 150619C00088500 C 06/19/15 88.5 0.00 0.05
KLAC 150619C00090000 C 06/19/15 90.0 0.00 0.05
KLAC 150619P00028500 P 06/19/15 28.5 0.00 0.05
KLAC 150619P00033500 P 06/19/15 33.5 0.05 0.15
KLAC 150619P00035000 P 06/19/15 35.0 0.05 0.15
KLAC 150619P00037500 P 06/19/15 37.5 0.10 0.25
KLAC 150619P00038500 P 06/19/15 38.5 0.10 0.25
KLAC 150619P00040000 P 06/19/15 40.0 0.15 0.30
KLAC 150619P00042500 P 06/19/15 42.5 0.25 0.40
KLAC 150619P00043500 P 06/19/15 43.5 0.30 0.45
KLAC 150619P00045000 P 06/19/15 45.0 0.40 0.55
KLAC 150619P00046000 P 06/19/15 46.0 0.50 0.60
KLAC 150619P00047500 P 06/19/15 47.5 0.60 0.70
KLAC 150619P00048500 P 06/19/15 48.5 0.70 0.80
KLAC 150619P00050000 P 06/19/15 50.0 0.90 1.00
KLAC 150619P00051000 P 06/19/15 51.0 1.05 1.15
KLAC 150619P00053500 P 06/19/15 53.5 1.50 1.60
KLAC 150619P00055000 P 06/19/15 55.0 1.85 1.95
KLAC 150619P00056000 P 06/19/15 56.0 2.10 2.25
KLAC 150619P00058500 P 06/19/15 58.5 2.95 3.10
KLAC 150619P00060000 P 06/19/15 60.0 3.50 3.70
KLAC 150619P00061000 P 06/19/15 61.0 4.00 4.20
KLAC 150619P00062500 P 06/19/15 62.5 4.70 4.90
KLAC 150619P00063500 P 06/19/15 63.5 5.30 5.50
KLAC 150619P00065000 P 06/19/15 65.0 6.20 6.40
KLAC 150619P00066000 P 06/19/15 66.0 6.90 7.10
KLAC 150619P00067500 P 06/19/15 67.5 7.90 8.20
KLAC 150619P00068500 P 06/19/15 68.5 8.70 8.90
KLAC 150619P00070000 P 06/19/15 70.0 9.90 10.10
KLAC 150619P00071000 P 06/19/15 71.0 10.70 10.90
KLAC 150619P00072500 P 06/19/15 72.5 11.60 12.30
KLAC 150619P00073500 P 06/19/15 73.5 11.40 13.50
KLAC 150619P00075000 P 06/19/15 75.0 12.40 15.00
KLAC 150619P00077500 P 06/19/15 77.5 14.80 17.70
KLAC 150619P00078500 P 06/19/15 78.5 15.70 18.70
KLAC 150619P00080000 P 06/19/15 80.0 17.00 20.20
KLAC 150619P00083500 P 06/19/15 83.5 20.40 23.40
KLAC 150619P00085000 P 06/19/15 85.0 21.90 25.60
KLAC 150619P00088500 P 06/19/15 88.5 25.40 29.10
KLAC 150619P00090000 P 06/19/15 90.0 26.90 29.60
KLAC 150918C00037500 C 09/18/15 37.5 23.90 26.50
KLAC 150918C00040000 C 09/18/15 40.0 21.20 24.00
KLAC 150918C00042500 C 09/18/15 42.5 18.70 21.60
KLAC 150918C00045000 C 09/18/15 45.0 16.40 19.40
KLAC 150918C00047500 C 09/18/15 47.5 14.30 16.90
KLAC 150918C00050000 C 09/18/15 50.0 12.50 13.20
KLAC 150918C00055000 C 09/18/15 55.0 8.80 9.10
KLAC 150918C00057500 C 09/18/15 57.5 7.10 7.40
KLAC 150918C00060000 C 09/18/15 60.0 5.70 5.90
KLAC 150918C00062500 C 09/18/15 62.5 4.50 4.60
KLAC 150918C00065000 C 09/18/15 65.0 3.40 3.60
KLAC 150918C00067500 C 09/18/15 67.5 2.60 2.70
KLAC 150918C00070000 C 09/18/15 70.0 1.90 2.00
KLAC 150918C00072500 C 09/18/15 72.5 1.35 1.45
KLAC 150918C00075000 C 09/18/15 75.0 0.95 1.05
KLAC 150918C00077500 C 09/18/15 77.5 0.65 0.75
KLAC 150918C00080000 C 09/18/15 80.0 0.40 0.55
KLAC 150918C00085000 C 09/18/15 85.0 0.15 0.30
KLAC 150918C00090000 C 09/18/15 90.0 0.00 0.15
KLAC 150918C00095000 C 09/18/15 95.0 0.00 0.10
KLAC 150918P00037500 P 09/18/15 37.5 0.30 0.45
KLAC 150918P00040000 P 09/18/15 40.0 0.45 0.55
KLAC 150918P00042500 P 09/18/15 42.5 0.60 0.75
KLAC 150918P00045000 P 09/18/15 45.0 0.85 1.00
KLAC 150918P00047500 P 09/18/15 47.5 1.20 1.35
KLAC 150918P00050000 P 09/18/15 50.0 1.65 1.75
KLAC 150918P00055000 P 09/18/15 55.0 2.90 3.10
KLAC 150918P00057500 P 09/18/15 57.5 3.80 4.00
KLAC 150918P00060000 P 09/18/15 60.0 4.80 5.10
KLAC 150918P00062500 P 09/18/15 62.5 6.10 6.30
KLAC 150918P00065000 P 09/18/15 65.0 7.60 7.80
KLAC 150918P00067500 P 09/18/15 67.5 9.30 9.50
KLAC 150918P00070000 P 09/18/15 70.0 11.10 11.30
KLAC 150918P00072500 P 09/18/15 72.5 13.10 13.30
KLAC 150918P00075000 P 09/18/15 75.0 14.80 15.70
KLAC 150918P00077500 P 09/18/15 77.5 15.60 18.30
KLAC 150918P00080000 P 09/18/15 80.0 17.90 20.40
KLAC 150918P00085000 P 09/18/15 85.0 22.60 25.30
KLAC 150918P00090000 P 09/18/15 90.0 27.40 30.20
KLAC 150918P00095000 P 09/18/15 95.0 32.30 35.10
KLAC 160115C00018500 C 01/15/16 18.5 42.30 46.10
KLAC 160115C00023500 C 01/15/16 23.5 37.30 41.10
KLAC 160115C00026000 C 01/15/16 26.0 34.80 38.60
KLAC 160115C00028500 C 01/15/16 28.5 32.30 36.10
KLAC 160115C00031000 C 01/15/16 31.0 29.80 33.60
KLAC 160115C00033500 C 01/15/16 33.5 27.30 31.10
KLAC 160115C00035000 C 01/15/16 35.0 25.80 29.60
KLAC 160115C00037500 C 01/15/16 37.5 23.30 27.00
KLAC 160115C00038500 C 01/15/16 38.5 22.30 26.00
KLAC 160115C00040000 C 01/15/16 40.0 20.90 24.60
KLAC 160115C00042500 C 01/15/16 42.5 18.50 21.70
KLAC 160115C00043500 C 01/15/16 43.5 18.00 20.80
KLAC 160115C00045000 C 01/15/16 45.0 16.60 19.40
KLAC 160115C00047500 C 01/15/16 47.5 14.40 17.60
KLAC 160115C00048500 C 01/15/16 48.5 14.10 15.00
KLAC 160115C00050000 C 01/15/16 50.0 13.00 13.80
KLAC 160115C00051000 C 01/15/16 51.0 12.30 13.00
KLAC 160115C00053500 C 01/15/16 53.5 10.50 11.20
KLAC 160115C00055000 C 01/15/16 55.0 9.40 10.10
KLAC 160115C00056000 C 01/15/16 56.0 8.90 9.30
KLAC 160115C00057500 C 01/15/16 57.5 8.00 8.40
KLAC 160115C00058500 C 01/15/16 58.5 7.40 7.80
KLAC 160115C00060000 C 01/15/16 60.0 6.60 7.00
KLAC 160115C00061000 C 01/15/16 61.0 6.10 6.50
KLAC 160115C00062500 C 01/15/16 62.5 5.40 5.70
KLAC 160115C00063500 C 01/15/16 63.5 5.00 5.30
KLAC 160115C00065000 C 01/15/16 65.0 4.40 4.70
KLAC 160115C00066000 C 01/15/16 66.0 3.90 4.30
KLAC 160115C00067500 C 01/15/16 67.5 3.50 3.80
KLAC 160115C00068500 C 01/15/16 68.5 3.20 3.50
KLAC 160115C00070000 C 01/15/16 70.0 2.75 3.00
KLAC 160115C00071000 C 01/15/16 71.0 2.45 2.75
KLAC 160115C00072500 C 01/15/16 72.5 2.10 2.40
KLAC 160115C00073500 C 01/15/16 73.5 1.85 2.20
KLAC 160115C00075000 C 01/15/16 75.0 1.60 1.90
KLAC 160115C00077500 C 01/15/16 77.5 1.20 1.55
KLAC 160115C00078500 C 01/15/16 78.5 1.10 1.35
KLAC 160115C00080000 C 01/15/16 80.0 0.90 1.20
KLAC 160115C00083500 C 01/15/16 83.5 0.55 0.80
KLAC 160115C00085000 C 01/15/16 85.0 0.40 0.70
KLAC 160115C00088500 C 01/15/16 88.5 0.25 0.50
KLAC 160115C00090000 C 01/15/16 90.0 0.20 0.45
KLAC 160115C00093500 C 01/15/16 93.5 0.10 0.35
KLAC 160115C00095000 C 01/15/16 95.0 0.05 0.30
KLAC 160115C00100000 C 01/15/16 100.0 0.00 0.25
KLAC 160115P00018500 P 01/15/16 18.5 0.00 0.10
KLAC 160115P00023500 P 01/15/16 23.5 0.00 0.20
KLAC 160115P00026000 P 01/15/16 26.0 0.05 0.25
KLAC 160115P00028500 P 01/15/16 28.5 0.10 0.35
KLAC 160115P00031000 P 01/15/16 31.0 0.20 0.45
KLAC 160115P00033500 P 01/15/16 33.5 0.30 0.60
KLAC 160115P00035000 P 01/15/16 35.0 0.35 0.70
KLAC 160115P00037500 P 01/15/16 37.5 0.55 0.85
KLAC 160115P00038500 P 01/15/16 38.5 0.65 0.90
KLAC 160115P00040000 P 01/15/16 40.0 0.75 1.05
KLAC 160115P00042500 P 01/15/16 42.5 1.10 1.35
KLAC 160115P00043500 P 01/15/16 43.5 1.25 1.50
KLAC 160115P00045000 P 01/15/16 45.0 1.45 1.70
KLAC 160115P00047500 P 01/15/16 47.5 1.95 2.20
KLAC 160115P00048500 P 01/15/16 48.5 2.15 2.45
KLAC 160115P00050000 P 01/15/16 50.0 2.50 2.80
KLAC 160115P00051000 P 01/15/16 51.0 2.75 3.10
KLAC 160115P00053500 P 01/15/16 53.5 3.50 3.80
KLAC 160115P00055000 P 01/15/16 55.0 4.00 4.40
KLAC 160115P00056000 P 01/15/16 56.0 4.40 4.70
KLAC 160115P00057500 P 01/15/16 57.5 5.00 5.40
KLAC 160115P00058500 P 01/15/16 58.5 5.40 5.80
KLAC 160115P00060000 P 01/15/16 60.0 6.10 6.50
KLAC 160115P00061000 P 01/15/16 61.0 6.70 7.00
KLAC 160115P00062500 P 01/15/16 62.5 7.50 7.80
KLAC 160115P00063500 P 01/15/16 63.5 8.00 8.40
KLAC 160115P00065000 P 01/15/16 65.0 8.90 9.30
KLAC 160115P00066000 P 01/15/16 66.0 9.60 9.90
KLAC 160115P00067500 P 01/15/16 67.5 10.60 10.90
KLAC 160115P00068500 P 01/15/16 68.5 11.30 11.60
KLAC 160115P00070000 P 01/15/16 70.0 12.30 12.70
KLAC 160115P00071000 P 01/15/16 71.0 13.10 13.40
KLAC 160115P00072500 P 01/15/16 72.5 14.20 14.60
KLAC 160115P00073500 P 01/15/16 73.5 15.00 15.40
KLAC 160115P00075000 P 01/15/16 75.0 16.00 16.80
KLAC 160115P00077500 P 01/15/16 77.5 18.00 19.10
KLAC 160115P00078500 P 01/15/16 78.5 18.80 19.90
KLAC 160115P00080000 P 01/15/16 80.0 18.40 21.70
KLAC 160115P00083500 P 01/15/16 83.5 21.50 25.50
KLAC 160115P00085000 P 01/15/16 85.0 23.00 27.00
KLAC 160115P00088500 P 01/15/16 88.5 26.30 30.30
KLAC 160115P00090000 P 01/15/16 90.0 28.00 31.70
KLAC 160115P00093500 P 01/15/16 93.5 31.30 35.50
KLAC 160115P00095000 P 01/15/16 95.0 32.80 37.00
KLAC 160115P00100000 P 01/15/16 100.0 37.70 41.80
KLAC 170120C00023500 C 01/20/17 23.5 37.30 40.50
KLAC 170120C00026000 C 01/20/17 26.0 34.80 38.00
KLAC 170120C00028500 C 01/20/17 28.5 31.80 35.70
KLAC 170120C00031000 C 01/20/17 31.0 29.30 33.20
KLAC 170120C00033500 C 01/20/17 33.5 27.30 30.50
KLAC 170120C00035000 C 01/20/17 35.0 25.80 29.00
KLAC 170120C00037500 C 01/20/17 37.5 23.10 26.60
KLAC 170120C00038500 C 01/20/17 38.5 22.40 25.60
KLAC 170120C00040000 C 01/20/17 40.0 21.10 24.30
KLAC 170120C00042500 C 01/20/17 42.5 18.80 22.70
KLAC 170120C00043500 C 01/20/17 43.5 18.40 21.70
KLAC 170120C00045000 C 01/20/17 45.0 17.20 20.40
KLAC 170120C00047500 C 01/20/17 47.5 15.90 16.70
KLAC 170120C00048500 C 01/20/17 48.5 15.20 16.00
KLAC 170120C00050000 C 01/20/17 50.0 14.10 15.00
KLAC 170120C00053500 C 01/20/17 53.5 11.80 12.70
KLAC 170120C00055000 C 01/20/17 55.0 10.90 11.80
KLAC 170120C00056000 C 01/20/17 56.0 10.30 11.30
KLAC 170120C00057500 C 01/20/17 57.5 9.50 10.50
KLAC 170120C00058500 C 01/20/17 58.5 9.00 10.00
KLAC 170120C00060000 C 01/20/17 60.0 8.30 9.20
KLAC 170120C00061000 C 01/20/17 61.0 7.80 8.80
KLAC 170120C00062500 C 01/20/17 62.5 7.30 8.10
KLAC 170120C00063500 C 01/20/17 63.5 6.90 7.50
KLAC 170120C00065000 C 01/20/17 65.0 6.30 7.10
KLAC 170120C00066000 C 01/20/17 66.0 5.90 6.60
KLAC 170120C00067500 C 01/20/17 67.5 5.40 6.10
KLAC 170120C00068500 C 01/20/17 68.5 5.10 5.70
KLAC 170120C00070000 C 01/20/17 70.0 4.60 5.30
KLAC 170120C00071000 C 01/20/17 71.0 4.30 5.00
KLAC 170120C00072500 C 01/20/17 72.5 3.90 4.60
KLAC 170120C00073500 C 01/20/17 73.5 3.60 4.40
KLAC 170120C00075000 C 01/20/17 75.0 3.30 4.00
KLAC 170120C00077500 C 01/20/17 77.5 2.75 3.50
KLAC 170120C00078500 C 01/20/17 78.5 2.55 3.30
KLAC 170120C00080000 C 01/20/17 80.0 2.30 3.10
KLAC 170120C00083500 C 01/20/17 83.5 1.80 2.60
KLAC 170120C00085000 C 01/20/17 85.0 1.55 2.35
KLAC 170120C00088500 C 01/20/17 88.5 1.20 1.95
KLAC 170120C00090000 C 01/20/17 90.0 1.05 1.80
KLAC 170120C00093500 C 01/20/17 93.5 0.80 1.55
KLAC 170120C00095000 C 01/20/17 95.0 0.70 1.40
KLAC 170120C00098500 C 01/20/17 98.5 0.50 1.20
KLAC 170120C00100000 C 01/20/17 100.0 0.45 1.10
KLAC 170120C00105000 C 01/20/17 105.0 0.30 0.85
KLAC 170120P00023500 P 01/20/17 23.5 0.20 0.65
KLAC 170120P00026000 P 01/20/17 26.0 0.35 0.85
KLAC 170120P00028500 P 01/20/17 28.5 0.50 1.05
KLAC 170120P00031000 P 01/20/17 31.0 0.75 1.30
KLAC 170120P00033500 P 01/20/17 33.5 1.05 1.65
KLAC 170120P00035000 P 01/20/17 35.0 1.25 1.85
KLAC 170120P00037500 P 01/20/17 37.5 1.70 2.25
KLAC 170120P00038500 P 01/20/17 38.5 1.90 2.40
KLAC 170120P00040000 P 01/20/17 40.0 2.20 2.70
KLAC 170120P00042500 P 01/20/17 42.5 2.75 3.20
KLAC 170120P00043500 P 01/20/17 43.5 3.00 3.50
KLAC 170120P00045000 P 01/20/17 45.0 3.40 3.90
KLAC 170120P00047500 P 01/20/17 47.5 4.20 4.60
KLAC 170120P00048500 P 01/20/17 48.5 4.50 4.90
KLAC 170120P00050000 P 01/20/17 50.0 5.00 5.50
KLAC 170120P00053500 P 01/20/17 53.5 6.30 6.80
KLAC 170120P00055000 P 01/20/17 55.0 7.00 7.60
KLAC 170120P00056000 P 01/20/17 56.0 7.50 8.10
KLAC 170120P00057500 P 01/20/17 57.5 8.10 8.80
KLAC 170120P00058500 P 01/20/17 58.5 8.60 9.30
KLAC 170120P00060000 P 01/20/17 60.0 9.40 10.10
KLAC 170120P00061000 P 01/20/17 61.0 9.90 10.70
KLAC 170120P00062500 P 01/20/17 62.5 10.60 11.40
KLAC 170120P00063500 P 01/20/17 63.5 11.20 12.00
KLAC 170120P00065000 P 01/20/17 65.0 12.10 13.10
KLAC 170120P00066000 P 01/20/17 66.0 12.70 13.60
KLAC 170120P00067500 P 01/20/17 67.5 13.80 14.60
KLAC 170120P00068500 P 01/20/17 68.5 14.30 15.30
KLAC 170120P00070000 P 01/20/17 70.0 15.30 16.30
KLAC 170120P00071000 P 01/20/17 71.0 16.10 17.10
KLAC 170120P00072500 P 01/20/17 72.5 17.10 18.20
KLAC 170120P00073500 P 01/20/17 73.5 17.80 18.90
KLAC 170120P00075000 P 01/20/17 75.0 18.90 20.10
KLAC 170120P00077500 P 01/20/17 77.5 20.90 22.10
KLAC 170120P00078500 P 01/20/17 78.5 21.80 22.90
KLAC 170120P00080000 P 01/20/17 80.0 22.80 24.10
KLAC 170120P00083500 P 01/20/17 83.5 26.00 27.10
KLAC 170120P00085000 P 01/20/17 85.0 27.30 28.50
KLAC 170120P00088500 P 01/20/17 88.5 30.30 31.60
KLAC 170120P00090000 P 01/20/17 90.0 29.70 33.80
KLAC 170120P00093500 P 01/20/17 93.5 32.90 36.90
KLAC 170120P00095000 P 01/20/17 95.0 34.20 38.10
KLAC 170120P00098500 P 01/20/17 98.5 38.00 41.50
KLAC 170120P00100000 P 01/20/17 100.0 39.40 43.00
KLAC 170120P00105000 P 01/20/17 105.0 44.00 47.70

OPRA data is delayed 15 minutes.