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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLAC 150117C00008500 C 01/17/15 8.5 61.30 64.50
KLAC 150117C00013500 C 01/17/15 13.5 56.40 59.80
KLAC 150117C00016500 C 01/17/15 16.5 53.20 56.80
KLAC 150117C00018500 C 01/17/15 18.5 51.50 54.60
KLAC 150117C00021500 C 01/17/15 21.5 48.50 51.80
KLAC 150117C00023500 C 01/17/15 23.5 46.40 49.60
KLAC 150117C00026500 C 01/17/15 26.5 43.50 46.40
KLAC 150117C00028500 C 01/17/15 28.5 41.50 44.50
KLAC 150117C00030500 C 01/17/15 30.5 39.50 42.80
KLAC 150117C00033500 C 01/17/15 33.5 36.50 39.80
KLAC 150117C00038500 C 01/17/15 38.5 31.30 34.40
KLAC 150117C00043500 C 01/17/15 43.5 26.40 29.20
KLAC 150117C00048500 C 01/17/15 48.5 21.40 24.10
KLAC 150117C00050000 C 01/17/15 50.0 20.40 22.60
KLAC 150117C00051000 C 01/17/15 51.0 19.10 21.60
KLAC 150117C00053500 C 01/17/15 53.5 16.60 19.10
KLAC 150117C00055000 C 01/17/15 55.0 15.10 17.60
KLAC 150117C00056000 C 01/17/15 56.0 15.50 16.60
KLAC 150117C00058500 C 01/17/15 58.5 11.70 14.10
KLAC 150117C00060000 C 01/17/15 60.0 10.20 12.60
KLAC 150117C00061000 C 01/17/15 61.0 9.50 11.60
KLAC 150117C00062500 C 01/17/15 62.5 8.10 10.20
KLAC 150117C00063500 C 01/17/15 63.5 8.40 9.20
KLAC 150117C00065000 C 01/17/15 65.0 5.80 7.70
KLAC 150117C00066000 C 01/17/15 66.0 5.00 6.80
KLAC 150117C00067500 C 01/17/15 67.5 4.70 5.40
KLAC 150117C00068500 C 01/17/15 68.5 4.10 4.60
KLAC 150117C00070000 C 01/17/15 70.0 3.00 3.30
KLAC 150117C00071000 C 01/17/15 71.0 2.35 2.55
KLAC 150117C00072500 C 01/17/15 72.5 1.50 1.70
KLAC 150117C00073500 C 01/17/15 73.5 1.05 1.25
KLAC 150117C00075000 C 01/17/15 75.0 0.60 0.75
KLAC 150117C00077500 C 01/17/15 77.5 0.15 0.30
KLAC 150117C00078500 C 01/17/15 78.5 0.10 0.20
KLAC 150117C00080000 C 01/17/15 80.0 0.00 0.15
KLAC 150117P00008500 P 01/17/15 8.5 0.00 0.05
KLAC 150117P00013500 P 01/17/15 13.5 0.00 0.05
KLAC 150117P00016500 P 01/17/15 16.5 0.00 0.05
KLAC 150117P00018500 P 01/17/15 18.5 0.00 0.05
KLAC 150117P00021500 P 01/17/15 21.5 0.00 0.05
KLAC 150117P00023500 P 01/17/15 23.5 0.00 0.05
KLAC 150117P00026500 P 01/17/15 26.5 0.00 0.05
KLAC 150117P00028500 P 01/17/15 28.5 0.00 0.05
KLAC 150117P00030500 P 01/17/15 30.5 0.00 0.05
KLAC 150117P00033500 P 01/17/15 33.5 0.00 0.05
KLAC 150117P00038500 P 01/17/15 38.5 0.00 0.05
KLAC 150117P00043500 P 01/17/15 43.5 0.00 0.05
KLAC 150117P00048500 P 01/17/15 48.5 0.00 0.05
KLAC 150117P00050000 P 01/17/15 50.0 0.00 0.05
KLAC 150117P00051000 P 01/17/15 51.0 0.00 0.05
KLAC 150117P00053500 P 01/17/15 53.5 0.00 0.10
KLAC 150117P00055000 P 01/17/15 55.0 0.00 0.10
KLAC 150117P00056000 P 01/17/15 56.0 0.00 0.10
KLAC 150117P00058500 P 01/17/15 58.5 0.00 0.15
KLAC 150117P00060000 P 01/17/15 60.0 0.05 0.20
KLAC 150117P00061000 P 01/17/15 61.0 0.05 0.20
KLAC 150117P00062500 P 01/17/15 62.5 0.15 0.25
KLAC 150117P00063500 P 01/17/15 63.5 0.15 0.30
KLAC 150117P00065000 P 01/17/15 65.0 0.20 0.40
KLAC 150117P00066000 P 01/17/15 66.0 0.30 0.40
KLAC 150117P00067500 P 01/17/15 67.5 0.45 0.55
KLAC 150117P00068500 P 01/17/15 68.5 0.60 0.75
KLAC 150117P00070000 P 01/17/15 70.0 0.95 1.05
KLAC 150117P00071000 P 01/17/15 71.0 1.25 1.40
KLAC 150117P00072500 P 01/17/15 72.5 1.90 2.05
KLAC 150117P00073500 P 01/17/15 73.5 2.45 2.60
KLAC 150117P00075000 P 01/17/15 75.0 3.40 3.60
KLAC 150117P00077500 P 01/17/15 77.5 5.30 6.10
KLAC 150117P00078500 P 01/17/15 78.5 6.20 7.10
KLAC 150117P00080000 P 01/17/15 80.0 7.60 8.60
KLAC 150220C00050000 C 02/20/15 50.0 20.00 22.80
KLAC 150220C00055000 C 02/20/15 55.0 15.00 18.40
KLAC 150220C00060000 C 02/20/15 60.0 10.20 13.50
KLAC 150220C00062500 C 02/20/15 62.5 7.90 10.60
KLAC 150220C00065000 C 02/20/15 65.0 7.40 8.40
KLAC 150220C00067500 C 02/20/15 67.5 5.50 6.40
KLAC 150220C00070000 C 02/20/15 70.0 4.10 4.40
KLAC 150220C00072500 C 02/20/15 72.5 2.70 3.00
KLAC 150220C00075000 C 02/20/15 75.0 1.75 1.85
KLAC 150220C00077500 C 02/20/15 77.5 0.95 1.10
KLAC 150220C00080000 C 02/20/15 80.0 0.50 0.65
KLAC 150220C00085000 C 02/20/15 85.0 0.05 0.20
KLAC 150220P00050000 P 02/20/15 50.0 0.00 0.15
KLAC 150220P00055000 P 02/20/15 55.0 0.15 0.30
KLAC 150220P00060000 P 02/20/15 60.0 0.40 0.55
KLAC 150220P00062500 P 02/20/15 62.5 0.60 0.75
KLAC 150220P00065000 P 02/20/15 65.0 0.95 1.10
KLAC 150220P00067500 P 02/20/15 67.5 1.50 1.65
KLAC 150220P00070000 P 02/20/15 70.0 2.30 2.45
KLAC 150220P00072500 P 02/20/15 72.5 3.40 3.60
KLAC 150220P00075000 P 02/20/15 75.0 4.90 5.10
KLAC 150220P00077500 P 02/20/15 77.5 6.60 7.10
KLAC 150220P00080000 P 02/20/15 80.0 8.40 9.60
KLAC 150220P00085000 P 02/20/15 85.0 13.00 15.60
KLAC 150320C00023500 C 03/20/15 23.5 46.30 50.40
KLAC 150320C00028500 C 03/20/15 28.5 41.30 44.50
KLAC 150320C00033500 C 03/20/15 33.5 36.30 39.50
KLAC 150320C00038500 C 03/20/15 38.5 31.40 34.50
KLAC 150320C00040000 C 03/20/15 40.0 29.90 33.00
KLAC 150320C00042500 C 03/20/15 42.5 27.60 30.60
KLAC 150320C00043500 C 03/20/15 43.5 26.50 29.50
KLAC 150320C00045000 C 03/20/15 45.0 25.10 28.10
KLAC 150320C00047500 C 03/20/15 47.5 22.70 25.30
KLAC 150320C00048500 C 03/20/15 48.5 21.50 24.30
KLAC 150320C00050000 C 03/20/15 50.0 20.20 22.80
KLAC 150320C00051000 C 03/20/15 51.0 19.20 21.90
KLAC 150320C00053500 C 03/20/15 53.5 16.80 19.30
KLAC 150320C00055000 C 03/20/15 55.0 15.40 17.90
KLAC 150320C00056000 C 03/20/15 56.0 14.40 16.80
KLAC 150320C00058500 C 03/20/15 58.5 12.10 14.50
KLAC 150320C00060000 C 03/20/15 60.0 10.70 13.20
KLAC 150320C00061000 C 03/20/15 61.0 10.10 12.20
KLAC 150320C00062500 C 03/20/15 62.5 8.80 10.70
KLAC 150320C00063500 C 03/20/15 63.5 8.90 9.90
KLAC 150320C00065000 C 03/20/15 65.0 7.70 8.70
KLAC 150320C00066000 C 03/20/15 66.0 6.90 7.80
KLAC 150320C00067500 C 03/20/15 67.5 6.00 6.80
KLAC 150320C00068500 C 03/20/15 68.5 5.50 5.80
KLAC 150320C00070000 C 03/20/15 70.0 4.60 4.90
KLAC 150320C00071000 C 03/20/15 71.0 4.00 4.20
KLAC 150320C00072500 C 03/20/15 72.5 3.20 3.50
KLAC 150320C00073500 C 03/20/15 73.5 2.75 2.95
KLAC 150320C00075000 C 03/20/15 75.0 2.10 2.35
KLAC 150320C00077500 C 03/20/15 77.5 1.35 1.50
KLAC 150320C00078500 C 03/20/15 78.5 1.10 1.25
KLAC 150320C00080000 C 03/20/15 80.0 0.80 0.95
KLAC 150320C00083500 C 03/20/15 83.5 0.35 0.50
KLAC 150320C00085000 C 03/20/15 85.0 0.25 0.40
KLAC 150320C00088500 C 03/20/15 88.5 0.05 0.20
KLAC 150320C00090000 C 03/20/15 90.0 0.05 0.20
KLAC 150320C00093500 C 03/20/15 93.5 0.00 0.15
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 0.10
KLAC 150320P00038500 P 03/20/15 38.5 0.00 0.15
KLAC 150320P00040000 P 03/20/15 40.0 0.00 0.10
KLAC 150320P00042500 P 03/20/15 42.5 0.00 0.10
KLAC 150320P00043500 P 03/20/15 43.5 0.00 0.15
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 0.05 0.25
KLAC 150320P00050000 P 03/20/15 50.0 0.10 0.25
KLAC 150320P00051000 P 03/20/15 51.0 0.15 0.30
KLAC 150320P00053500 P 03/20/15 53.5 0.25 0.35
KLAC 150320P00055000 P 03/20/15 55.0 0.30 0.45
KLAC 150320P00056000 P 03/20/15 56.0 0.35 0.50
KLAC 150320P00058500 P 03/20/15 58.5 0.50 0.65
KLAC 150320P00060000 P 03/20/15 60.0 0.65 0.80
KLAC 150320P00061000 P 03/20/15 61.0 0.75 0.90
KLAC 150320P00062500 P 03/20/15 62.5 0.90 1.05
KLAC 150320P00063500 P 03/20/15 63.5 1.10 1.25
KLAC 150320P00065000 P 03/20/15 65.0 1.35 1.50
KLAC 150320P00066000 P 03/20/15 66.0 1.55 1.75
KLAC 150320P00067500 P 03/20/15 67.5 1.95 2.15
KLAC 150320P00068500 P 03/20/15 68.5 2.25 2.45
KLAC 150320P00070000 P 03/20/15 70.0 2.80 3.10
KLAC 150320P00071000 P 03/20/15 71.0 3.20 3.50
KLAC 150320P00072500 P 03/20/15 72.5 3.90 4.20
KLAC 150320P00073500 P 03/20/15 73.5 4.50 4.70
KLAC 150320P00075000 P 03/20/15 75.0 5.40 5.60
KLAC 150320P00077500 P 03/20/15 77.5 7.10 7.40
KLAC 150320P00078500 P 03/20/15 78.5 7.80 8.10
KLAC 150320P00080000 P 03/20/15 80.0 8.90 10.00
KLAC 150320P00083500 P 03/20/15 83.5 11.60 14.20
KLAC 150320P00085000 P 03/20/15 85.0 13.20 15.60
KLAC 150320P00088500 P 03/20/15 88.5 16.60 19.00
KLAC 150320P00090000 P 03/20/15 90.0 18.00 20.40
KLAC 150320P00093500 P 03/20/15 93.5 21.30 24.10
KLAC 150619C00028500 C 06/19/15 28.5 41.30 45.50
KLAC 150619C00033500 C 06/19/15 33.5 36.20 39.50
KLAC 150619C00035000 C 06/19/15 35.0 34.70 38.20
KLAC 150619C00037500 C 06/19/15 37.5 32.20 35.90
KLAC 150619C00038500 C 06/19/15 38.5 31.20 34.70
KLAC 150619C00040000 C 06/19/15 40.0 29.70 33.30
KLAC 150619C00042500 C 06/19/15 42.5 27.20 30.90
KLAC 150619C00043500 C 06/19/15 43.5 26.30 30.30
KLAC 150619C00045000 C 06/19/15 45.0 24.90 27.80
KLAC 150619C00046000 C 06/19/15 46.0 23.90 27.10
KLAC 150619C00047500 C 06/19/15 47.5 22.40 25.60
KLAC 150619C00048500 C 06/19/15 48.5 21.30 25.40
KLAC 150619C00050000 C 06/19/15 50.0 20.10 23.00
KLAC 150619C00051000 C 06/19/15 51.0 19.40 22.20
KLAC 150619C00053500 C 06/19/15 53.5 17.10 19.40
KLAC 150619C00055000 C 06/19/15 55.0 15.70 18.00
KLAC 150619C00056000 C 06/19/15 56.0 14.80 17.00
KLAC 150619C00058500 C 06/19/15 58.5 12.60 14.90
KLAC 150619C00060000 C 06/19/15 60.0 11.40 13.50
KLAC 150619C00061000 C 06/19/15 61.0 11.50 12.60
KLAC 150619C00062500 C 06/19/15 62.5 10.20 11.50
KLAC 150619C00063500 C 06/19/15 63.5 9.50 10.60
KLAC 150619C00065000 C 06/19/15 65.0 9.10 9.40
KLAC 150619C00066000 C 06/19/15 66.0 8.40 8.70
KLAC 150619C00067500 C 06/19/15 67.5 7.40 7.70
KLAC 150619C00068500 C 06/19/15 68.5 6.80 7.00
KLAC 150619C00070000 C 06/19/15 70.0 5.90 6.10
KLAC 150619C00071000 C 06/19/15 71.0 5.30 5.60
KLAC 150619C00072500 C 06/19/15 72.5 4.60 4.80
KLAC 150619C00073500 C 06/19/15 73.5 4.20 4.30
KLAC 150619C00075000 C 06/19/15 75.0 3.50 3.70
KLAC 150619C00077500 C 06/19/15 77.5 2.60 2.75
KLAC 150619C00078500 C 06/19/15 78.5 2.30 2.45
KLAC 150619C00080000 C 06/19/15 80.0 1.85 2.05
KLAC 150619C00083500 C 06/19/15 83.5 1.15 1.30
KLAC 150619C00085000 C 06/19/15 85.0 0.90 1.05
KLAC 150619C00088500 C 06/19/15 88.5 0.55 0.70
KLAC 150619C00090000 C 06/19/15 90.0 0.40 0.55
KLAC 150619P00028500 P 06/19/15 28.5 0.00 0.05
KLAC 150619P00033500 P 06/19/15 33.5 0.00 0.15
KLAC 150619P00035000 P 06/19/15 35.0 0.00 0.15
KLAC 150619P00037500 P 06/19/15 37.5 0.05 0.20
KLAC 150619P00038500 P 06/19/15 38.5 0.05 0.20
KLAC 150619P00040000 P 06/19/15 40.0 0.05 0.25
KLAC 150619P00042500 P 06/19/15 42.5 0.15 0.30
KLAC 150619P00043500 P 06/19/15 43.5 0.15 0.35
KLAC 150619P00045000 P 06/19/15 45.0 0.20 0.40
KLAC 150619P00046000 P 06/19/15 46.0 0.25 0.40
KLAC 150619P00047500 P 06/19/15 47.5 0.35 0.45
KLAC 150619P00048500 P 06/19/15 48.5 0.35 0.50
KLAC 150619P00050000 P 06/19/15 50.0 0.45 0.60
KLAC 150619P00051000 P 06/19/15 51.0 0.50 0.65
KLAC 150619P00053500 P 06/19/15 53.5 0.70 0.85
KLAC 150619P00055000 P 06/19/15 55.0 0.80 1.00
KLAC 150619P00056000 P 06/19/15 56.0 0.90 1.10
KLAC 150619P00058500 P 06/19/15 58.5 1.25 1.45
KLAC 150619P00060000 P 06/19/15 60.0 1.50 1.70
KLAC 150619P00061000 P 06/19/15 61.0 1.70 1.90
KLAC 150619P00062500 P 06/19/15 62.5 2.00 2.20
KLAC 150619P00063500 P 06/19/15 63.5 2.25 2.45
KLAC 150619P00065000 P 06/19/15 65.0 2.70 2.90
KLAC 150619P00066000 P 06/19/15 66.0 3.00 3.20
KLAC 150619P00067500 P 06/19/15 67.5 3.50 3.80
KLAC 150619P00068500 P 06/19/15 68.5 3.90 4.10
KLAC 150619P00070000 P 06/19/15 70.0 4.50 4.80
KLAC 150619P00071000 P 06/19/15 71.0 5.00 5.20
KLAC 150619P00072500 P 06/19/15 72.5 5.80 6.00
KLAC 150619P00073500 P 06/19/15 73.5 6.20 6.50
KLAC 150619P00075000 P 06/19/15 75.0 7.10 7.40
KLAC 150619P00077500 P 06/19/15 77.5 8.70 9.00
KLAC 150619P00078500 P 06/19/15 78.5 9.40 9.70
KLAC 150619P00080000 P 06/19/15 80.0 10.50 10.80
KLAC 150619P00083500 P 06/19/15 83.5 13.30 13.60
KLAC 150619P00085000 P 06/19/15 85.0 14.30 15.90
KLAC 150619P00088500 P 06/19/15 88.5 17.20 19.80
KLAC 150619P00090000 P 06/19/15 90.0 18.70 21.20
KLAC 160115C00018500 C 01/15/16 18.5 51.30 55.90
KLAC 160115C00023500 C 01/15/16 23.5 46.30 50.90
KLAC 160115C00026000 C 01/15/16 26.0 43.80 48.40
KLAC 160115C00028500 C 01/15/16 28.5 41.40 46.00
KLAC 160115C00031000 C 01/15/16 31.0 38.90 43.50
KLAC 160115C00033500 C 01/15/16 33.5 36.40 41.00
KLAC 160115C00035000 C 01/15/16 35.0 34.90 39.50
KLAC 160115C00037500 C 01/15/16 37.5 32.40 37.00
KLAC 160115C00038500 C 01/15/16 38.5 31.40 36.00
KLAC 160115C00040000 C 01/15/16 40.0 29.90 33.20
KLAC 160115C00042500 C 01/15/16 42.5 27.40 30.80
KLAC 160115C00043500 C 01/15/16 43.5 26.40 30.10
KLAC 160115C00045000 C 01/15/16 45.0 25.00 28.40
KLAC 160115C00047500 C 01/15/16 47.5 22.80 26.20
KLAC 160115C00048500 C 01/15/16 48.5 21.50 25.20
KLAC 160115C00050000 C 01/15/16 50.0 20.60 23.80
KLAC 160115C00051000 C 01/15/16 51.0 19.30 22.60
KLAC 160115C00053500 C 01/15/16 53.5 17.60 20.10
KLAC 160115C00055000 C 01/15/16 55.0 16.30 18.60
KLAC 160115C00056000 C 01/15/16 56.0 15.10 17.80
KLAC 160115C00058500 C 01/15/16 58.5 14.40 15.90
KLAC 160115C00060000 C 01/15/16 60.0 13.20 14.80
KLAC 160115C00061000 C 01/15/16 61.0 12.60 14.10
KLAC 160115C00062500 C 01/15/16 62.5 11.50 13.20
KLAC 160115C00063500 C 01/15/16 63.5 10.80 12.20
KLAC 160115C00065000 C 01/15/16 65.0 10.60 11.10
KLAC 160115C00066000 C 01/15/16 66.0 10.00 10.60
KLAC 160115C00067500 C 01/15/16 67.5 9.10 9.60
KLAC 160115C00068500 C 01/15/16 68.5 8.50 9.10
KLAC 160115C00070000 C 01/15/16 70.0 7.70 8.30
KLAC 160115C00071000 C 01/15/16 71.0 7.30 7.80
KLAC 160115C00072500 C 01/15/16 72.5 6.50 7.10
KLAC 160115C00073500 C 01/15/16 73.5 6.10 6.60
KLAC 160115C00075000 C 01/15/16 75.0 5.50 6.00
KLAC 160115C00077500 C 01/15/16 77.5 4.50 5.00
KLAC 160115C00078500 C 01/15/16 78.5 4.10 4.70
KLAC 160115C00080000 C 01/15/16 80.0 3.60 4.20
KLAC 160115C00083500 C 01/15/16 83.5 2.70 3.20
KLAC 160115C00085000 C 01/15/16 85.0 2.35 2.80
KLAC 160115C00088500 C 01/15/16 88.5 1.70 2.15
KLAC 160115C00090000 C 01/15/16 90.0 1.45 1.90
KLAC 160115C00093500 C 01/15/16 93.5 1.05 1.50
KLAC 160115C00095000 C 01/15/16 95.0 0.90 1.35
KLAC 160115C00100000 C 01/15/16 100.0 0.50 0.95
KLAC 160115P00018500 P 01/15/16 18.5 0.00 0.20
KLAC 160115P00023500 P 01/15/16 23.5 0.00 0.20
KLAC 160115P00026000 P 01/15/16 26.0 0.00 0.25
KLAC 160115P00028500 P 01/15/16 28.5 0.00 0.40
KLAC 160115P00031000 P 01/15/16 31.0 0.00 0.50
KLAC 160115P00033500 P 01/15/16 33.5 0.10 0.55
KLAC 160115P00035000 P 01/15/16 35.0 0.10 0.60
KLAC 160115P00037500 P 01/15/16 37.5 0.20 0.70
KLAC 160115P00038500 P 01/15/16 38.5 0.50 0.75
KLAC 160115P00040000 P 01/15/16 40.0 0.35 0.85
KLAC 160115P00042500 P 01/15/16 42.5 0.50 1.00
KLAC 160115P00043500 P 01/15/16 43.5 0.60 1.05
KLAC 160115P00045000 P 01/15/16 45.0 0.70 1.20
KLAC 160115P00047500 P 01/15/16 47.5 0.95 1.45
KLAC 160115P00048500 P 01/15/16 48.5 1.05 1.55
KLAC 160115P00050000 P 01/15/16 50.0 1.30 1.75
KLAC 160115P00051000 P 01/15/16 51.0 1.40 1.90
KLAC 160115P00053500 P 01/15/16 53.5 1.85 2.30
KLAC 160115P00055000 P 01/15/16 55.0 2.20 2.60
KLAC 160115P00056000 P 01/15/16 56.0 2.30 2.80
KLAC 160115P00058500 P 01/15/16 58.5 2.90 3.40
KLAC 160115P00060000 P 01/15/16 60.0 3.30 3.80
KLAC 160115P00061000 P 01/15/16 61.0 3.60 4.10
KLAC 160115P00062500 P 01/15/16 62.5 4.10 4.60
KLAC 160115P00063500 P 01/15/16 63.5 4.50 4.90
KLAC 160115P00065000 P 01/15/16 65.0 5.10 5.50
KLAC 160115P00066000 P 01/15/16 66.0 5.40 5.90
KLAC 160115P00067500 P 01/15/16 67.5 6.10 6.50
KLAC 160115P00068500 P 01/15/16 68.5 6.50 7.00
KLAC 160115P00070000 P 01/15/16 70.0 7.20 7.70
KLAC 160115P00071000 P 01/15/16 71.0 7.70 8.20
KLAC 160115P00072500 P 01/15/16 72.5 8.40 9.00
KLAC 160115P00073500 P 01/15/16 73.5 8.90 9.50
KLAC 160115P00075000 P 01/15/16 75.0 9.90 10.40
KLAC 160115P00077500 P 01/15/16 77.5 11.40 12.00
KLAC 160115P00078500 P 01/15/16 78.5 12.00 12.60
KLAC 160115P00080000 P 01/15/16 80.0 13.10 13.60
KLAC 160115P00083500 P 01/15/16 83.5 15.60 16.20
KLAC 160115P00085000 P 01/15/16 85.0 16.70 17.40
KLAC 160115P00088500 P 01/15/16 88.5 19.00 21.60
KLAC 160115P00090000 P 01/15/16 90.0 20.60 22.80
KLAC 160115P00093500 P 01/15/16 93.5 23.70 25.90
KLAC 160115P00095000 P 01/15/16 95.0 25.10 27.30
KLAC 160115P00100000 P 01/15/16 100.0 29.10 32.40
KLAC 170120C00023500 C 01/20/17 23.5 46.30 50.80
KLAC 170120C00026000 C 01/20/17 26.0 43.80 48.30
KLAC 170120C00028500 C 01/20/17 28.5 41.30 45.80
KLAC 170120C00031000 C 01/20/17 31.0 38.80 43.30
KLAC 170120C00033500 C 01/20/17 33.5 36.30 40.80
KLAC 170120C00035000 C 01/20/17 35.0 34.80 39.30
KLAC 170120C00037500 C 01/20/17 37.5 32.30 36.70
KLAC 170120C00038500 C 01/20/17 38.5 31.40 35.70
KLAC 170120C00040000 C 01/20/17 40.0 29.70 34.40
KLAC 170120C00042500 C 01/20/17 42.5 27.30 32.00
KLAC 170120C00043500 C 01/20/17 43.5 26.40 30.50
KLAC 170120C00045000 C 01/20/17 45.0 25.00 28.60
KLAC 170120C00047500 C 01/20/17 47.5 22.90 26.60
KLAC 170120C00048500 C 01/20/17 48.5 22.00 25.70
KLAC 170120C00050000 C 01/20/17 50.0 20.20 24.10
KLAC 170120C00053500 C 01/20/17 53.5 17.70 21.50
KLAC 170120C00055000 C 01/20/17 55.0 18.00 19.70
KLAC 170120C00056000 C 01/20/17 56.0 17.30 19.00
KLAC 170120C00058500 C 01/20/17 58.5 15.50 17.30
KLAC 170120C00060000 C 01/20/17 60.0 14.40 16.40
KLAC 170120C00061000 C 01/20/17 61.0 13.80 15.70
KLAC 170120C00062500 C 01/20/17 62.5 12.90 14.80
KLAC 170120C00063500 C 01/20/17 63.5 12.30 14.30
KLAC 170120C00065000 C 01/20/17 65.0 11.40 13.40
KLAC 170120C00066000 C 01/20/17 66.0 10.80 13.00
KLAC 170120C00067500 C 01/20/17 67.5 10.00 12.20
KLAC 170120C00068500 C 01/20/17 68.5 9.60 11.60
KLAC 170120C00070000 C 01/20/17 70.0 8.90 10.90
KLAC 170120C00071000 C 01/20/17 71.0 8.40 10.70
KLAC 170120C00072500 C 01/20/17 72.5 7.70 10.00
KLAC 170120C00073500 C 01/20/17 73.5 7.30 9.50
KLAC 170120C00075000 C 01/20/17 75.0 6.70 9.00
KLAC 170120C00077500 C 01/20/17 77.5 5.90 7.40
KLAC 170120C00078500 C 01/20/17 78.5 5.40 7.10
KLAC 170120C00080000 C 01/20/17 80.0 5.10 6.50
KLAC 170120C00083500 C 01/20/17 83.5 4.20 5.60
KLAC 170120C00085000 C 01/20/17 85.0 3.80 5.20
KLAC 170120C00088500 C 01/20/17 88.5 3.00 4.50
KLAC 170120C00090000 C 01/20/17 90.0 2.70 4.20
KLAC 170120C00093500 C 01/20/17 93.5 2.05 3.60
KLAC 170120C00095000 C 01/20/17 95.0 2.10 3.60
KLAC 170120C00098500 C 01/20/17 98.5 1.65 2.60
KLAC 170120C00100000 C 01/20/17 100.0 1.45 2.45
KLAC 170120C00105000 C 01/20/17 105.0 1.00 2.00
KLAC 170120P00023500 P 01/20/17 23.5 0.00 0.65
KLAC 170120P00026000 P 01/20/17 26.0 0.05 0.80
KLAC 170120P00028500 P 01/20/17 28.5 0.20 0.95
KLAC 170120P00031000 P 01/20/17 31.0 0.35 1.15
KLAC 170120P00033500 P 01/20/17 33.5 0.55 1.35
KLAC 170120P00035000 P 01/20/17 35.0 0.65 1.50
KLAC 170120P00037500 P 01/20/17 37.5 0.95 1.75
KLAC 170120P00038500 P 01/20/17 38.5 1.05 1.90
KLAC 170120P00040000 P 01/20/17 40.0 1.25 2.10
KLAC 170120P00042500 P 01/20/17 42.5 1.60 2.45
KLAC 170120P00043500 P 01/20/17 43.5 1.60 2.60
KLAC 170120P00045000 P 01/20/17 45.0 2.00 2.90
KLAC 170120P00047500 P 01/20/17 47.5 2.30 3.30
KLAC 170120P00048500 P 01/20/17 48.5 2.50 3.60
KLAC 170120P00050000 P 01/20/17 50.0 2.90 3.90
KLAC 170120P00053500 P 01/20/17 53.5 3.90 4.80
KLAC 170120P00055000 P 01/20/17 55.0 4.40 5.30
KLAC 170120P00056000 P 01/20/17 56.0 4.70 5.60
KLAC 170120P00058500 P 01/20/17 58.5 5.40 6.40
KLAC 170120P00060000 P 01/20/17 60.0 6.00 7.10
KLAC 170120P00061000 P 01/20/17 61.0 6.40 7.50
KLAC 170120P00062500 P 01/20/17 62.5 6.90 8.10
KLAC 170120P00063500 P 01/20/17 63.5 7.30 8.50
KLAC 170120P00065000 P 01/20/17 65.0 8.00 9.20
KLAC 170120P00066000 P 01/20/17 66.0 8.50 9.70
KLAC 170120P00067500 P 01/20/17 67.5 9.10 10.40
KLAC 170120P00068500 P 01/20/17 68.5 9.60 11.00
KLAC 170120P00070000 P 01/20/17 70.0 10.10 11.80
KLAC 170120P00071000 P 01/20/17 71.0 10.50 12.40
KLAC 170120P00072500 P 01/20/17 72.5 11.40 13.20
KLAC 170120P00073500 P 01/20/17 73.5 12.00 13.90
KLAC 170120P00075000 P 01/20/17 75.0 12.90 14.80
KLAC 170120P00077500 P 01/20/17 77.5 14.50 16.50
KLAC 170120P00078500 P 01/20/17 78.5 15.00 17.20
KLAC 170120P00080000 P 01/20/17 80.0 16.10 18.30
KLAC 170120P00083500 P 01/20/17 83.5 18.50 20.90
KLAC 170120P00085000 P 01/20/17 85.0 19.70 22.00
KLAC 170120P00088500 P 01/20/17 88.5 22.00 24.70
KLAC 170120P00090000 P 01/20/17 90.0 23.20 26.00
KLAC 170120P00093500 P 01/20/17 93.5 26.00 28.90
KLAC 170120P00095000 P 01/20/17 95.0 27.30 30.20
KLAC 170120P00098500 P 01/20/17 98.5 30.30 33.30
KLAC 170120P00100000 P 01/20/17 100.0 31.60 34.60
KLAC 170120P00105000 P 01/20/17 105.0 35.60 39.20

OPRA data is delayed 15 minutes.